659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195600,810859030,17830,17830,17830,17830,1490
|
|
20240318,195500,810859030,17830,17830,17830,17830,0
|
|
20240318,195400,810859030,17830,17830,17830,17830,0
|
|
20240318,195300,810859030,17830,17830,17830,17830,0
|
|
20240318,195200,810859030,17830,17830,17830,17830,0
|
|
20240318,195100,810859030,17830,17830,17830,17830,0
|
|
20240318,195000,810859030,17830,17830,17830,17830,0
|
|
20240318,194900,810859030,17830,17830,17830,17830,0
|
|
20240318,194800,810859030,17830,17830,17830,17830,0
|
|
20240318,194700,810859030,17830,17830,17830,17830,0
|
|
20240318,194600,810859030,17830,17830,17830,17830,0
|
|
20240318,194500,810859030,17830,17830,17830,17830,0
|
|
20240318,194400,810859030,17830,17830,17830,17830,0
|
|
20240318,194300,810859030,17830,17830,17830,17830,0
|
|
20240318,194200,810859030,17830,17830,17830,17830,0
|
|
20240318,194100,810859030,17830,17830,17830,17830,0
|
|
20240318,194000,810859030,17830,17830,17830,17830,0
|
|
20240318,193900,810859030,17830,17830,17830,17830,0
|
|
20240318,193800,810859030,17830,17830,17830,17830,0
|
|
20240318,193700,810859030,17830,17830,17830,17830,0
|
|
20240318,193600,810859030,17830,17830,17830,17830,0
|
|
20240318,193500,810859030,17830,17830,17830,17830,0
|
|
20240318,193400,810859030,17830,17830,17830,17830,0
|
|
20240318,193300,810859030,17830,17830,17830,17830,0
|
|
20240318,193200,810859030,17830,17830,17830,17830,0
|
|
20240318,193100,810859030,17830,17830,17830,17830,0
|
|
20240318,193000,810859030,17830,17830,17830,17830,0
|
|
20240318,192900,810859030,17830,17830,17830,17830,0
|
|
20240318,192800,810859030,17830,17830,17830,17830,0
|
|
20240318,192700,810859030,17830,17830,17830,17830,0
|
|
20240318,192600,810859030,17830,17830,17830,17830,1490
|
|
20240318,192500,810859030,17830,17830,17830,17830,0
|
|
20240318,192400,810859030,17830,17830,17830,17830,0
|
|
20240318,192300,810859030,17830,17830,17830,17830,0
|
|
20240318,192200,810859030,17830,17830,17830,17830,0
|
|
20240318,192100,810859030,17830,17830,17830,17830,0
|
|
20240318,192000,810859030,17830,17830,17830,17830,0
|
|
20240318,191900,810859030,17830,17830,17830,17830,0
|
|
20240318,191800,810859030,17830,17830,17830,17830,0
|
|
20240318,191700,810859030,17830,17830,17830,17830,0
|
|
20240318,191600,810859030,17830,17830,17830,17830,0
|
|
20240318,191500,810859030,17830,17830,17830,17830,0
|
|
20240318,191400,810859030,17830,17830,17830,17830,0
|
|
20240318,191300,810859030,17830,17830,17830,17830,0
|
|
20240318,191200,810859030,17830,17830,17830,17830,0
|
|
20240318,191100,810859030,17830,17830,17830,17830,0
|
|
20240318,191000,810859030,17830,17830,17830,17830,0
|
|
20240318,190900,810859030,17830,17830,17830,17830,0
|
|
20240318,190800,810859030,17830,17830,17830,17830,0
|
|
20240318,190700,810859030,17830,17830,17830,17830,0
|
|
20240318,190600,810859030,17830,17830,17830,17830,0
|
|
20240318,190500,810859030,17830,17830,17830,17830,0
|
|
20240318,190400,810859030,17830,17830,17830,17830,0
|
|
20240318,190300,810859030,17830,17830,17830,17830,0
|
|
20240318,190200,810859030,17830,17830,17830,17830,0
|
|
20240318,190100,810859030,17830,17830,17830,17830,0
|
|
20240318,190000,810859030,17830,17830,17830,17830,0
|
|
20240318,185900,810859030,17830,17830,17830,17830,0
|
|
20240318,185800,810859030,17830,17830,17830,17830,0
|
|
20240318,185700,810859030,17830,17830,17830,17830,0
|
|
20240318,185600,810859030,17830,17830,17830,17830,1490
|
|
20240318,185500,810859030,17830,17830,17830,17830,0
|
|
20240318,185400,810859030,17830,17830,17830,17830,0
|
|
20240318,185300,810859030,17830,17830,17830,17830,0
|
|
20240318,185200,810859030,17830,17830,17830,17830,0
|
|
20240318,185100,810859030,17830,17830,17830,17830,0
|
|
20240318,185000,810859030,17830,17830,17830,17830,0
|
|
20240318,184900,810859030,17830,17830,17830,17830,0
|
|
20240318,184800,810859030,17830,17830,17830,17830,0
|
|
20240318,184700,810859030,17830,17830,17830,17830,0
|
|
20240318,184600,810859030,17830,17830,17830,17830,0
|
|
20240318,184500,810859030,17830,17830,17830,17830,0
|
|
20240318,184400,810859030,17830,17830,17830,17830,0
|
|
20240318,184300,810859030,17830,17830,17830,17830,0
|
|
20240318,184200,810859030,17830,17830,17830,17830,0
|
|
20240318,184100,810859030,17830,17830,17830,17830,0
|
|
20240318,184000,810859030,17830,17830,17830,17830,0
|
|
20240318,183900,810859030,17830,17830,17830,17830,0
|
|
20240318,183800,810859030,17830,17830,17830,17830,0
|
|
20240318,183700,810859030,17830,17830,17830,17830,0
|
|
20240318,183600,810859030,17830,17830,17830,17830,0
|
|
20240318,183500,810859030,17830,17830,17830,17830,0
|
|
20240318,183400,810859030,17830,17830,17830,17830,0
|
|
20240318,183300,810859030,17830,17830,17830,17830,0
|
|
20240318,183200,810859030,17830,17830,17830,17830,0
|
|
20240318,183100,810859030,17830,17830,17830,17830,0
|
|
20240318,183000,810859030,17830,17830,17830,17830,0
|
|
20240318,182900,810859030,17830,17830,17830,17830,0
|
|
20240318,182800,810859030,17830,17830,17830,17830,0
|
|
20240318,182700,810859030,17830,17830,17830,17830,0
|
|
20240318,182600,810859030,17830,17830,17830,17830,1490
|
|
20240318,182500,810859030,17830,17830,17830,17830,0
|
|
20240318,182400,810859030,17830,17830,17830,17830,0
|
|
20240318,182300,810859030,17830,17830,17830,17830,0
|
|
20240318,182200,810859030,17830,17830,17830,17830,0
|
|
20240318,182100,810859030,17830,17830,17830,17830,0
|
|
20240318,182000,810859030,17830,17830,17830,17830,0
|
|
20240318,181900,810859030,17830,17830,17830,17830,0
|
|
20240318,181800,810859030,17830,17830,17830,17830,0
|
|
20240318,181700,810859030,17830,17830,17830,17830,0
|
|
20240318,181600,810859030,17830,17830,17830,17830,0
|
|
20240318,181500,810859030,17830,17830,17830,17830,0
|
|
20240318,181400,810859030,17830,17830,17830,17830,0
|
|
20240318,181300,810859030,17830,17830,17830,17830,0
|
|
20240318,181200,810859030,17830,17830,17830,17830,0
|
|
20240318,181100,810859030,17830,17830,17830,17830,0
|
|
20240318,181000,810859030,17830,17830,17830,17830,0
|
|
20240318,180900,810859030,17830,17830,17830,17830,0
|
|
20240318,180800,810859030,17830,17830,17830,17830,0
|
|
20240318,180700,810859030,17830,17830,17830,17830,0
|
|
20240318,180600,810859030,17830,17830,17830,17830,0
|
|
20240318,180500,810859030,17830,17830,17830,17830,0
|
|
20240318,180400,810859030,17830,17830,17830,17830,0
|
|
20240318,180300,810859030,17830,17830,17830,17830,0
|
|
20240318,180200,810859030,17830,17830,17830,17830,0
|
|
20240318,180100,810859030,17830,17830,17830,17830,0
|
|
20240318,180000,810859030,17830,17830,17830,17830,0
|
|
20240318,175900,810859030,17830,17830,17830,17830,0
|
|
20240318,175800,810859030,17830,17830,17830,17830,0
|
|
20240318,175700,810859030,17830,17830,17830,17830,0
|
|
20240318,175600,810859030,17830,17830,17830,17830,1490
|
|
20240318,175500,810859030,17830,17830,17830,17830,0
|
|
20240318,175400,810859030,17830,17830,17830,17830,0
|
|
20240318,175300,810859030,17830,17830,17830,17830,0
|
|
20240318,175200,810859030,17830,17830,17830,17830,0
|
|
20240318,175100,810859030,17830,17830,17830,17830,0
|
|
20240318,175000,810859030,17830,17830,17830,17830,0
|
|
20240318,174900,810859030,17830,17830,17830,17830,0
|
|
20240318,174800,810859030,17830,17830,17830,17830,0
|
|
20240318,174700,810859030,17830,17830,17830,17830,0
|
|
20240318,174600,810859030,17830,17830,17830,17830,0
|
|
20240318,174500,810859030,17830,17830,17830,17830,0
|
|
20240318,174400,810859030,17830,17830,17830,17830,0
|
|
20240318,174300,810859030,17830,17830,17830,17830,0
|
|
20240318,174200,810859030,17830,17830,17830,17830,0
|
|
20240318,174100,810859030,17830,17830,17830,17830,0
|
|
20240318,174000,810859030,17830,17830,17830,17830,0
|
|
20240318,173900,810859030,17830,17830,17830,17830,0
|
|
20240318,173800,810859030,17830,17830,17830,17830,0
|
|
20240318,173700,810859030,17830,17830,17830,17830,0
|
|
20240318,173600,810859030,17830,17830,17830,17830,0
|
|
20240318,173500,810859030,17830,17830,17830,17830,0
|
|
20240318,173400,810859030,17830,17830,17830,17830,0
|
|
20240318,173300,810859030,17830,17830,17830,17830,0
|
|
20240318,173200,810859030,17830,17830,17830,17830,0
|
|
20240318,173100,810859030,17830,17830,17830,17830,0
|
|
20240318,173000,810859030,17830,17830,17830,17830,0
|
|
20240318,172900,810859030,17830,17830,17830,17830,0
|
|
20240318,172800,810859030,17830,17830,17830,17830,0
|
|
20240318,172700,810859030,17830,17830,17830,17830,0
|
|
20240318,172600,810859030,17830,17830,17830,17830,1490
|
|
20240318,172500,810859030,17830,17830,17830,17830,0
|
|
20240318,172400,810859030,17830,17830,17830,17830,0
|
|
20240318,172300,810859030,17830,17830,17830,17830,0
|
|
20240318,172200,810859030,17830,17830,17830,17830,0
|
|
20240318,172100,810859030,17830,17830,17830,17830,0
|
|
20240318,172000,810859030,17830,17830,17830,17830,0
|
|
20240318,171900,810859030,17830,17830,17830,17830,0
|
|
20240318,171800,810859030,17830,17830,17830,17830,0
|
|
20240318,171700,810859030,17830,17830,17830,17830,0
|
|
20240318,171600,810859030,17830,17830,17830,17830,0
|
|
20240318,171500,810859030,17830,17830,17830,17830,0
|
|
20240318,171400,810859030,17830,17830,17830,17830,0
|
|
20240318,171300,810859030,17830,17830,17830,17830,0
|
|
20240318,171200,810859030,17830,17830,17830,17830,0
|
|
20240318,171100,810859030,17830,17830,17830,17830,0
|
|
20240318,171000,810859030,17830,17830,17830,17830,0
|
|
20240318,170900,810859030,17830,17830,17830,17830,0
|
|
20240318,170800,810859030,17830,17830,17830,17830,0
|
|
20240318,170700,810859030,17830,17830,17830,17830,0
|
|
20240318,170600,810859030,17830,17830,17830,17830,0
|
|
20240318,170500,810859030,17830,17830,17830,17830,0
|
|
20240318,170400,810859030,17830,17830,17830,17830,0
|
|
20240318,170300,810859030,17830,17830,17830,17830,0
|
|
20240318,170200,810859030,17830,17830,17830,17830,0
|
|
20240318,170100,810859030,17830,17830,17830,17830,0
|
|
20240318,170000,810859030,17830,17830,17830,17830,0
|
|
20240318,165900,810859030,17830,17830,17830,17830,0
|
|
20240318,165800,810859030,17830,17830,17830,17830,0
|
|
20240318,165700,810859030,17830,17830,17830,17830,0
|
|
20240318,165600,810859030,17830,17830,17830,17830,1490
|
|
20240318,165500,810859030,17830,17830,17830,17830,0
|
|
20240318,165400,810859030,17830,17830,17830,17830,0
|
|
20240318,165300,810859030,17830,17830,17830,17830,0
|
|
20240318,165200,810859030,17830,17830,17830,17830,0
|
|
20240318,165100,810859030,17830,17830,17830,17830,0
|
|
20240318,165000,810859030,17830,17830,17830,17830,0
|
|
20240318,164900,810859030,17830,17830,17830,17830,0
|
|
20240318,164800,810859030,17830,17830,17830,17830,0
|
|
20240318,164700,810859030,17830,17830,17830,17830,0
|
|
20240318,164600,810859030,17830,17830,17830,17830,0
|
|
20240318,164500,810859030,17830,17830,17830,17830,0
|
|
20240318,164400,810859030,17830,17830,17830,17830,0
|
|
20240318,164300,810859030,17830,17830,17830,17830,0
|
|
20240318,164200,810859030,17830,17830,17830,17830,0
|
|
20240318,164100,810859030,17830,17830,17830,17830,0
|
|
20240318,164000,810859030,17830,17830,17830,17830,0
|
|
20240318,163900,810859030,17830,17830,17830,17830,0
|
|
20240318,163800,810859030,17830,17830,17830,17830,0
|
|
20240318,163700,810859030,17830,17830,17830,17830,0
|
|
20240318,163600,810859030,17830,17830,17830,17830,0
|
|
20240318,163500,810859030,17830,17830,17830,17830,0
|
|
20240318,163400,810859030,17830,17830,17830,17830,0
|
|
20240318,163300,810859030,17830,17830,17830,17830,0
|
|
20240318,163200,810859030,17830,17830,17830,17830,0
|
|
20240318,163100,810859030,17830,17830,17830,17830,0
|
|
20240318,163000,810859030,17830,17830,17830,17830,0
|
|
20240318,162900,810859030,17830,17830,17830,17830,0
|
|
20240318,162800,810859030,17830,17830,17830,17830,0
|
|
20240318,162700,810859030,17830,17830,17830,17830,0
|
|
20240318,162600,810859030,17830,17830,17830,17830,1490
|
|
20240318,162500,810859030,17830,17830,17830,17830,0
|
|
20240318,162400,810859030,17830,17830,17830,17830,0
|
|
20240318,162300,810859030,17830,17830,17830,17830,0
|
|
20240318,162200,810859030,17830,17830,17830,17830,0
|
|
20240318,162100,810859030,17830,17830,17830,17830,0
|
|
20240318,162000,810859030,17830,17830,17830,17830,0
|
|
20240318,161900,810859030,17830,17830,17830,17830,0
|
|
20240318,161800,810859030,17830,17830,17830,17830,0
|
|
20240318,161700,810859030,17830,17830,17830,17830,0
|
|
20240318,161600,810859030,17830,17830,17830,17830,0
|
|
20240318,161500,810859030,17830,17830,17830,17830,0
|
|
20240318,161400,810859030,17830,17830,17830,17830,0
|
|
20240318,161300,810859030,17830,17830,17830,17830,0
|
|
20240318,161200,810859030,17830,17830,17830,17830,0
|
|
20240318,161100,810859030,17830,17830,17830,17830,0
|
|
20240318,161000,810859030,17830,17830,17830,17830,0
|
|
20240318,160900,810859030,17830,17830,17830,17830,0
|
|
20240318,160800,810859030,17830,17830,17830,17830,0
|
|
20240318,160700,810859030,17830,17830,17830,17830,0
|
|
20240318,160600,810859030,17830,17830,17830,17830,0
|
|
20240318,160500,810859030,17830,17830,17830,17830,0
|
|
20240318,160400,810859030,17830,17830,17830,17830,0
|
|
20240318,160300,810859030,17830,17830,17830,17830,0
|
|
20240318,160200,810859030,17830,17830,17830,17830,0
|
|
20240318,160100,810859030,17830,17830,17830,17830,0
|
|
20240318,160000,810859030,17830,17830,17830,17830,0
|
|
20240318,155900,810859030,17830,17830,17830,17830,0
|
|
20240318,155800,810859030,17830,17830,17830,17830,0
|
|
20240318,155700,810859030,17830,17830,17830,17830,0
|
|
20240318,155600,810859030,17830,17830,17830,17830,1490
|
|
20240318,155500,810859030,17830,17830,17830,17830,0
|
|
20240318,155400,810859030,17830,17830,17830,17830,0
|
|
20240318,155300,810859030,17830,17830,17830,17830,0
|
|
20240318,155200,810859030,17830,17830,17830,17830,0
|
|
20240318,155100,810859030,17830,17830,17830,17830,0
|
|
20240318,155000,810859030,17830,17830,17830,17830,0
|
|
20240318,154900,810859030,17830,17830,17830,17830,0
|
|
20240318,154800,810859030,17830,17830,17830,17830,0
|
|
20240318,154700,810859030,17830,17830,17830,17830,0
|
|
20240318,154600,810859030,17830,17830,17830,17830,0
|
|
20240318,154500,810859030,17830,17830,17830,17830,0
|
|
20240318,154400,810859030,17830,17830,17830,17830,0
|
|
20240318,154300,810859030,17830,17830,17830,17830,0
|
|
20240318,154200,810859030,17830,17830,17830,17830,0
|
|
20240318,154100,810859030,17830,17830,17830,17830,0
|
|
20240318,154000,810859030,17830,17830,17830,17830,0
|
|
20240318,153900,810859030,17830,17830,17830,17830,0
|
|
20240318,153800,810859030,17830,17830,17830,17830,0
|
|
20240318,153700,810859030,17830,17830,17830,17830,0
|
|
20240318,153600,810859030,17830,17830,17830,17830,0
|
|
20240318,153500,810859030,17830,17830,17830,17830,0
|
|
20240318,153400,810859030,17830,17830,17830,17830,0
|
|
20240318,153300,810859030,17830,17830,17830,17830,0
|
|
20240318,153200,810859030,17830,17830,17830,17830,0
|
|
20240318,153100,810859030,17830,17830,17830,17830,0
|
|
20240318,153000,810859030,17830,17830,17830,17830,1490
|
|
20240318,152900,784292330,17780,17780,17780,17780,0
|
|
20240318,152800,784292330,17780,17780,17780,17780,0
|
|
20240318,152700,784292330,17780,17780,17780,17780,0
|
|
20240318,152600,784292330,17780,17780,17780,17780,0
|
|
20240318,152500,784292330,17780,17780,17780,17780,0
|
|
20240318,152400,784292330,17780,17780,17780,17780,0
|
|
20240318,152300,784292330,17780,17780,17780,17780,0
|
|
20240318,152200,784292330,17780,17780,17780,17780,0
|
|
20240318,152100,784292330,17780,17780,17780,17780,0
|
|
20240318,152000,784292330,17780,17780,17780,17780,0
|
|
20240318,151900,784292330,17780,17780,17780,17750,128
|
|
20240318,151800,782016580,17780,17750,17780,17750,7
|
|
20240318,151700,781892180,17750,17780,17780,17750,3
|
|
20240318,151600,781838900,17790,17790,17790,17790,0
|
|
20240318,151500,781838900,17790,17790,17790,17790,85
|
|
20240318,151400,780326750,17750,17750,17750,17750,0
|
|
20240318,151300,780326750,17750,17750,17750,17750,10
|
|
20240318,151200,780149250,17790,17780,17790,17780,5
|
|
20240318,151100,780060320,17740,17740,17740,17740,0
|
|
20240318,151000,780060320,17740,17750,17750,17740,25
|
|
20240318,150900,779616660,17790,17790,17790,17790,10
|
|
20240318,150800,779438760,17790,17790,17790,17790,0
|
|
20240318,150700,779438760,17790,17780,17790,17780,7
|
|
20240318,150600,779314280,17790,17790,17790,17790,1
|
|
20240318,150500,779296490,17780,17780,17780,17780,100
|
|
20240318,150400,777518490,17790,17780,17790,17780,23
|
|
20240318,150300,777109540,17750,17750,17750,17750,13
|
|
20240318,150200,776878790,17750,17740,17750,17740,26
|
|
20240318,150100,776417540,17710,17740,17740,17710,759
|
|
20240318,150000,762960500,17740,17710,17740,17710,102
|
|
20240318,145900,761154020,17710,17720,17720,17710,87
|
|
20240318,145800,759612420,17720,17730,17730,17720,30
|
|
20240318,145700,759080780,17740,17740,17740,17740,0
|
|
20240318,145600,759080780,17740,17740,17740,17740,0
|
|
20240318,145500,759080780,17740,17750,17750,17740,10
|
|
20240318,145400,758903330,17750,17750,17750,17750,3
|
|
20240318,145300,758850080,17750,17750,17750,17750,258
|
|
20240318,145200,754270580,17700,17700,17700,17700,300
|
|
20240318,145100,748960580,17700,17710,17710,17700,114
|
|
20240318,145000,746942540,17710,17710,17710,17710,0
|
|
20240318,144900,746942540,17710,17710,17710,17710,23
|
|
20240318,144800,746535210,17750,17750,17750,17750,0
|
|
20240318,144700,746535210,17750,17750,17750,17750,0
|
|
20240318,144600,746535210,17750,17750,17750,17750,0
|
|
20240318,144500,746535210,17750,17750,17750,17750,2
|
|
20240318,144400,746499710,17710,17710,17710,17710,55
|
|
20240318,144300,745525660,17750,17750,17750,17750,0
|
|
20240318,144200,745525660,17750,17750,17750,17750,2
|
|
20240318,144100,745490160,17720,17770,17770,17720,502
|
|
20240318,144000,736569690,17800,17800,17800,17800,0
|
|
20240318,143900,736569690,17800,17800,17800,17800,0
|
|
20240318,143800,736569690,17800,17800,17800,17800,0
|
|
20240318,143700,736569690,17800,17800,17800,17800,2
|
|
20240318,143600,736534090,17750,17750,17750,17750,0
|
|
20240318,143500,736534090,17750,17800,17800,17750,4
|
|
20240318,143400,736462940,17800,17800,17800,17800,0
|
|
20240318,143300,736462940,17800,17800,17800,17800,0
|
|
20240318,143200,736462940,17800,17750,17800,17750,6
|
|
20240318,143100,736356340,17750,17750,17750,17750,0
|
|
20240318,143000,736356340,17750,17750,17750,17750,4
|
|
20240318,142900,736285340,17710,17710,17710,17710,0
|
|
20240318,142800,736285340,17710,17720,17720,17710,67
|
|
20240318,142700,735098680,17810,17810,17810,17810,0
|
|
20240318,142600,735098680,17810,17810,17810,17810,0
|
|
20240318,142500,735098680,17810,17810,17810,17810,0
|
|
20240318,142400,735098680,17810,17750,17810,17750,8
|
|
20240318,142300,734956280,17740,17720,17750,17710,61
|
|
20240318,142200,733875890,17740,17750,17750,17740,2
|
|
20240318,142100,733840400,17810,17810,17810,17810,30
|
|
20240318,142000,733306100,17810,17810,17810,17810,0
|
|
20240318,141900,733306100,17810,17810,17810,17810,0
|
|
20240318,141800,733306100,17810,17810,17810,17810,0
|
|
20240318,141700,733306100,17810,17810,17810,17810,1
|
|
20240318,141600,733288290,17810,17810,17810,17810,10
|
|
20240318,141500,733110190,17800,17800,17800,17800,0
|
|
20240318,141400,733110190,17800,17800,17800,17800,58
|
|
20240318,141300,732077790,17810,17790,17810,17790,292
|
|
20240318,141200,726880710,17800,17800,17800,17800,0
|
|
20240318,141100,726880710,17800,17800,17800,17800,0
|
|
20240318,141000,726880710,17800,17790,17800,17780,90
|
|
20240318,140900,725279060,17800,17800,17800,17750,441
|
|
20240318,140800,717450710,17810,17810,17810,17810,0
|
|
20240318,140700,717450710,17810,17810,17810,17810,0
|
|
20240318,140600,717450710,17810,17810,17810,17810,2
|
|
20240318,140500,717415090,17750,17770,17770,17750,60
|
|
20240318,140400,716349980,17820,17820,17820,17820,16
|
|
20240318,140300,716064860,17820,17810,17820,17810,50
|
|
20240318,140200,715174040,17820,17820,17820,17820,0
|
|
20240318,140100,715174040,17820,17770,17820,17770,4
|
|
20240318,140000,715102860,17750,17750,17750,17750,0
|
|
20240318,135900,715102860,17750,17750,17750,17750,29
|
|
20240318,135800,714588110,17710,17710,17710,17710,0
|
|
20240318,135700,714588110,17710,17710,17710,17710,277
|
|
20240318,135600,709682440,17830,17830,17830,17830,0
|
|
20240318,135500,709682440,17830,17830,17830,17830,0
|
|
20240318,135400,709682440,17830,17830,17830,17830,0
|
|
20240318,135300,709682440,17830,17830,17830,17830,2
|
|
20240318,135200,709646780,17800,17800,17800,17800,42
|
|
20240318,135100,708899180,17800,17800,17800,17800,0
|
|
20240318,135000,708899180,17800,17730,17800,17710,105
|
|
20240318,134900,707030750,17780,17780,17780,17770,10
|
|
20240318,134800,706852960,17780,17780,17780,17780,2
|
|
20240318,134700,706817400,17710,17710,17710,17710,0
|
|
20240318,134600,706817400,17710,17750,17750,17710,100
|
|
20240318,134500,705045850,17750,17750,17750,17750,0
|
|
20240318,134400,705045850,17750,17750,17750,17750,1
|
|
20240318,134300,705028100,17780,17780,17780,17780,0
|
|
20240318,134200,705028100,17780,17780,17780,17780,0
|
|
20240318,134100,705028100,17780,17780,17780,17780,200
|
|
20240318,134000,701472100,17780,17780,17780,17780,2
|
|
20240318,133900,701436540,17790,17790,17790,17790,0
|
|
20240318,133800,701436540,17790,17790,17790,17790,0
|
|
20240318,133700,701436540,17790,17790,17790,17790,20
|
|
20240318,133600,701080740,17800,17800,17800,17800,0
|
|
20240318,133500,701080740,17800,17790,17800,17790,3
|
|
20240318,133400,701027350,17780,17780,17780,17780,0
|
|
20240318,133300,701027350,17780,17830,17830,17770,34
|
|
20240318,133200,700421290,17830,17830,17830,17830,0
|
|
20240318,133100,700421290,17830,17830,17830,17830,6
|
|
20240318,133000,700314310,17800,17800,17800,17800,6
|
|
20240318,132900,700207510,17780,17780,17800,17780,9
|
|
20240318,132800,700047410,17780,17780,17780,17780,0
|
|
20240318,132700,700047410,17780,17830,17840,17780,180
|
|
20240318,132600,696843110,17840,17840,17840,17840,65
|
|
20240318,132500,695683510,17830,17890,17890,17830,296
|
|
20240318,132400,690391250,17890,17910,17910,17890,171
|
|
20240318,132300,687329280,17950,17950,17950,17950,0
|
|
20240318,132200,687329280,17950,17950,17950,17950,3
|
|
20240318,132100,687275430,17910,17910,17910,17910,3
|
|
20240318,132000,687221700,17910,17910,17910,17910,8
|
|
20240318,131900,687078420,18000,18000,18000,18000,0
|
|
20240318,131800,687078420,18000,18000,18000,18000,4
|
|
20240318,131700,687006420,18000,18000,18000,18000,0
|
|
20240318,131600,687006420,18000,18000,18000,18000,3
|
|
20240318,131500,686952420,18000,18000,18000,18000,0
|
|
20240318,131400,686952420,18000,18000,18000,18000,0
|
|
20240318,131300,686952420,18000,18000,18000,18000,0
|
|
20240318,131200,686952420,18000,17920,18000,17900,118
|
|
20240318,131100,684838700,17900,17900,17900,17900,0
|
|
20240318,131000,684838700,17900,17900,17900,17900,31
|
|
20240318,130900,684283800,17900,17910,17910,17900,5
|
|
20240318,130800,684194280,17970,17970,17970,17970,0
|
|
20240318,130700,684194280,17970,17970,17970,17970,1
|
|
20240318,130600,684176310,17910,17910,17910,17910,100
|
|
20240318,130500,682385310,18020,17910,18020,17910,35
|
|
20240318,130400,681758110,17910,17960,17960,17910,1310
|
|
20240318,130300,658292810,18020,18020,18020,18020,0
|
|
20240318,130200,658292810,18020,18020,18020,18020,0
|
|
20240318,130100,658292810,18020,18020,18020,18020,0
|
|
20240318,130000,658292810,18020,18020,18020,18020,0
|
|
20240318,125900,658292810,18020,18020,18020,18020,0
|
|
20240318,125800,658292810,18020,18020,18020,18020,7
|
|
20240318,125700,658166670,18020,18010,18020,18010,53
|
|
20240318,125600,657212040,17970,17970,17970,17970,20
|
|
20240318,125500,656852640,17960,17960,17960,17960,80
|
|
20240318,125400,655415840,17960,18000,18000,17960,42
|
|
20240318,125300,654661040,18040,18040,18040,18040,28
|
|
20240318,125200,654155920,18060,18060,18060,18060,1
|
|
20240318,125100,654137860,18070,17960,18070,17960,271
|
|
20240318,125000,649255190,17960,17990,17990,17910,154
|
|
20240318,124900,646491800,18060,18060,18060,18060,5
|
|
20240318,124800,646401500,18070,18050,18070,18050,197
|
|
20240318,124700,642845600,17980,17980,17980,17980,1
|
|
20240318,124600,642827620,18080,18080,18080,18000,5
|
|
20240318,124500,642737380,18090,18090,18090,18090,0
|
|
20240318,124400,642737380,18090,18090,18090,18090,2
|
|
20240318,124300,642701200,18080,18080,18080,18080,26
|
|
20240318,124200,642231120,18080,18080,18080,18080,0
|
|
20240318,124100,642231120,18080,18060,18080,18060,207
|
|
20240318,124000,638491210,18010,18010,18010,18010,2
|
|
20240318,123900,638455190,18060,18060,18060,18060,44
|
|
20240318,123800,637660550,18060,18060,18060,18060,0
|
|
20240318,123700,637660550,18060,18010,18060,18010,460
|
|
20240318,123600,629375800,18060,18060,18060,18060,16
|
|
20240318,123500,629086840,18050,18050,18050,18050,5
|
|
20240318,123400,628996590,18060,18020,18060,18000,502
|
|
20240318,123300,619958430,18030,18030,18030,18030,0
|
|
20240318,123200,619958430,18030,18010,18030,18010,289
|
|
20240318,123100,614750490,18010,18010,18010,18010,0
|
|
20240318,123000,614750490,18010,18010,18010,18010,3
|
|
20240318,122900,614696460,18000,18000,18000,18000,5
|
|
20240318,122800,614606460,18010,18010,18010,18010,1
|
|
20240318,122700,614588450,18020,18020,18020,18020,0
|
|
20240318,122600,614588450,18020,18020,18020,18020,170
|
|
20240318,122500,611525050,18020,18020,18020,18020,2
|
|
20240318,122400,611489010,17960,17960,17960,17960,20
|
|
20240318,122300,611129810,17960,17960,17960,17960,25
|
|
20240318,122200,610680810,18010,17970,18010,17960,785
|
|
20240318,122100,596567210,17970,17970,17970,17970,17
|
|
20240318,122000,596261720,17980,17980,17980,17980,2
|
|
20240318,121900,596225760,18030,18020,18030,18020,3
|
|
20240318,121800,596171680,18060,18060,18060,18060,0
|
|
20240318,121700,596171680,18060,18000,18060,18000,48
|
|
20240318,121600,595307110,18010,18010,18010,18010,8
|
|
20240318,121500,595163030,18030,18030,18030,18030,0
|
|
20240318,121400,595163030,18030,18030,18030,18030,0
|
|
20240318,121300,595163030,18030,18030,18030,18030,11
|
|
20240318,121200,594964700,18040,17970,18040,17960,394
|
|
20240318,121100,587887790,18060,18010,18060,18010,3
|
|
20240318,121000,587833660,18070,18070,18070,18070,0
|
|
20240318,120900,587833660,18070,18070,18070,18070,0
|
|
20240318,120800,587833660,18070,18070,18070,18070,0
|
|
20240318,120700,587833660,18070,18070,18070,18070,2
|
|
20240318,120600,587797520,17900,18050,18050,17900,110
|
|
20240318,120500,585822960,18080,18080,18080,18080,2
|
|
20240318,120400,585786800,18080,18080,18080,18080,4
|
|
20240318,120300,585714480,18090,18080,18090,18080,100
|
|
20240318,120200,583905670,18070,18080,18080,18000,383
|
|
20240318,120100,577010190,18090,18090,18090,18090,2
|
|
20240318,120000,576974010,18040,18090,18100,18040,97
|
|
20240318,115900,575221110,18100,18060,18100,18040,200
|
|
20240318,115800,571612410,18110,18100,18110,18100,100
|
|
20240318,115700,569802010,18100,18060,18100,18060,277
|
|
20240318,115600,564789350,18100,18100,18100,18100,1
|
|
20240318,115500,564771250,18100,18080,18100,18060,7
|
|
20240318,115400,564644670,18100,18090,18100,18080,62
|
|
20240318,115300,563523540,18100,18100,18100,18100,0
|
|
20240318,115200,563523540,18100,18100,18100,18080,111
|
|
20240318,115100,561514460,18100,18090,18100,18090,163
|
|
20240318,115000,558565770,18080,18060,18080,18060,779
|
|
20240318,114900,544482260,18070,18070,18070,18070,18
|
|
20240318,114800,544157000,18080,18050,18080,18050,97
|
|
20240318,114700,542406050,18050,18050,18080,18050,10
|
|
20240318,114600,542225490,18000,18010,18010,18000,150
|
|
20240318,114500,539525080,18060,18080,18080,18060,72
|
|
20240318,114400,538224260,18080,18070,18080,18070,34
|
|
20240318,114300,537609850,18070,18070,18070,18060,61
|
|
20240318,114200,536507690,18070,18050,18070,18050,41
|
|
20240318,114100,535767580,18050,18050,18050,18050,17
|
|
20240318,114000,535460730,18050,18060,18060,18010,224
|
|
20240318,113900,531415410,18060,18050,18070,17910,131
|
|
20240318,113800,529055770,18020,17990,18020,17990,960
|
|
20240318,113700,511773830,17990,17900,17990,17700,296
|
|
20240318,113600,506486510,18000,17910,18000,17890,2168
|
|
20240318,113500,467532300,17910,17880,17910,17880,315
|
|
20240318,113400,461895530,17880,17880,17880,17880,0
|
|
20240318,113300,461895530,17880,17870,17880,17870,303
|
|
20240318,113200,456477900,17700,17870,17870,17700,88
|
|
20240318,113100,454917460,17870,17870,17870,17870,0
|
|
20240318,113000,454917460,17870,17830,17870,17830,317
|
|
20240318,112900,449260590,17830,17790,17830,17710,540
|
|
20240318,112800,439695630,17830,17800,17830,17800,25
|
|
20240318,112700,439250570,17840,17840,17840,17840,2
|
|
20240318,112600,439214890,17840,17790,17840,17790,129
|
|
20240318,112500,436918480,17840,17820,17840,17820,417
|
|
20240318,112400,429487380,17790,17800,17800,17790,86
|
|
20240318,112300,427956750,17820,17820,17820,17820,0
|
|
20240318,112200,427956750,17820,17740,17820,17740,28
|
|
20240318,112100,427457910,17730,17780,17800,17730,501
|
|
20240318,112000,418541600,17780,17780,17780,17780,0
|
|
20240318,111900,418541600,17780,17780,17780,17780,0
|
|
20240318,111800,418541600,17780,17780,17780,17780,2
|
|
20240318,111700,418506040,17800,17800,17800,17800,2
|
|
20240318,111600,418470440,17720,17720,17720,17720,0
|
|
20240318,111500,418470440,17720,17760,17800,17720,20
|
|
20240318,111400,418115560,17720,17720,17720,17720,43
|
|
20240318,111300,417353600,17770,17770,17770,17770,1
|
|
20240318,111200,417335830,17800,17800,17800,17800,1
|
|
20240318,111100,417318030,17770,17750,17770,17750,6
|
|
20240318,111000,417211430,17790,17790,17790,17790,27
|
|
20240318,110900,416731100,17790,17790,17790,17790,3
|
|
20240318,110800,416677730,17800,17800,17800,17800,0
|
|
20240318,110700,416677730,17800,17790,17800,17790,100
|
|
20240318,110600,414897770,17790,17790,17790,17790,73
|
|
20240318,110500,413599100,17790,17790,17790,17790,0
|
|
20240318,110400,413599100,17790,17720,17790,17670,40
|
|
20240318,110300,412891660,17790,17790,17790,17790,0
|
|
20240318,110200,412891660,17790,17790,17790,17790,0
|
|
20240318,110100,412891660,17790,17740,17790,17740,3
|
|
20240318,110000,412838340,17770,17770,17770,17770,2
|
|
20240318,105900,412802800,17790,17770,17790,17770,9
|
|
20240318,105800,412642850,17770,17770,17790,17770,68
|
|
20240318,105700,411434400,17770,17770,17770,17770,0
|
|
20240318,105600,411434400,17770,17770,17770,17770,0
|
|
20240318,105500,411434400,17770,17770,17770,17770,0
|
|
20240318,105400,411434400,17770,17770,17770,17770,0
|
|
20240318,105300,411434400,17770,17760,17770,17760,33
|
|
20240318,105200,410848010,17760,17760,17760,17760,4
|
|
20240318,105100,410776970,17760,17760,17760,17760,10
|
|
20240318,105000,410599370,17770,17770,17770,17770,0
|
|
20240318,104900,410599370,17770,17710,17770,17690,12
|
|
20240318,104800,410386740,17690,17700,17700,17690,148
|
|
20240318,104700,407768580,17680,17780,17780,17680,130
|
|
20240318,104600,405466390,17710,17710,17710,17710,5
|
|
20240318,104500,405377840,17780,17700,17780,17700,364
|
|
20240318,104400,398932150,17700,17700,17700,17700,0
|
|
20240318,104300,398932150,17700,17710,17710,17700,104
|
|
20240318,104200,397091310,17710,17710,17710,17710,10
|
|
20240318,104100,396914210,17650,17660,17660,17650,118
|
|
20240318,104000,394831430,17720,17710,17720,17680,28
|
|
20240318,103900,394335560,17720,17720,17720,17720,0
|
|
20240318,103800,394335560,17720,17690,17720,17690,40
|
|
20240318,103700,393626820,17720,17720,17720,17720,33
|
|
20240318,103600,393042060,17720,17680,17720,17680,247
|
|
20240318,103500,388665610,17720,17720,17720,17720,0
|
|
20240318,103400,388665610,17720,17650,17720,17650,29
|
|
20240318,103300,388153600,17650,17660,17660,17650,267
|
|
20240318,103200,383440490,17660,17720,17720,17660,27
|
|
20240318,103100,382963370,17650,17730,17730,17650,130
|
|
20240318,103000,380665330,17800,17800,17800,17800,0
|
|
20240318,102900,380665330,17800,17800,17800,17800,0
|
|
20240318,102800,380665330,17800,17800,17800,17800,0
|
|
20240318,102700,380665330,17800,17800,17800,17800,0
|
|
20240318,102600,380665330,17800,17740,17800,17740,296
|
|
20240318,102500,375397220,17720,17710,17720,17710,163
|
|
20240318,102400,372509120,17720,17730,17730,17720,106
|
|
20240318,102300,370629800,17740,17750,17750,17740,53
|
|
20240318,102200,369689340,17740,17740,17740,17740,0
|
|
20240318,102100,369689340,17740,17740,17740,17740,5
|
|
20240318,102000,369600640,17800,17770,17800,17770,480
|
|
20240318,101900,361061550,17730,17730,17730,17730,0
|
|
20240318,101800,361061550,17730,17730,17730,17730,12
|
|
20240318,101700,360848790,17770,17750,17770,17730,79
|
|
20240318,101600,359447720,17750,17750,17750,17730,106
|
|
20240318,101500,357566840,17770,17770,17770,17770,8
|
|
20240318,101400,357424680,17870,17810,17880,17780,407
|
|
20240318,101300,350181440,17880,17880,17880,17880,73
|
|
20240318,101200,348876200,17890,17890,17890,17890,3
|
|
20240318,101100,348822530,17890,17900,17900,17850,33
|
|
20240318,101000,348232350,17900,17850,17900,17850,3
|
|
20240318,100900,348178700,17850,17900,17910,17850,432
|
|
20240318,100800,340461030,17900,17900,17900,17900,19
|
|
20240318,100700,340120930,17900,17900,17900,17900,1
|
|
20240318,100600,340103030,17910,17910,17910,17880,539
|
|
20240318,100500,330451390,17910,17910,17910,17910,60
|
|
20240318,100400,329376790,17930,17930,17930,17930,32
|
|
20240318,100300,328803030,17940,17870,17940,17870,1138
|
|
20240318,100200,308414820,17860,17850,17860,17850,21
|
|
20240318,100100,308039820,17850,17800,17850,17800,739
|
|
20240318,100000,294877470,17730,17760,17800,17730,80
|
|
20240318,095900,293457510,17800,17800,17810,17800,657
|
|
20240318,095800,281758300,17800,17700,17800,17620,2151
|
|
20240318,095700,243577590,17740,17730,17750,17700,418
|
|
20240318,095600,236167280,17750,17750,17750,17730,40
|
|
20240318,095500,235457570,17740,17710,17750,17710,140
|
|
20240318,095400,232974620,17710,17700,17710,17700,78
|
|
20240318,095300,231594010,17700,17620,17700,17620,240
|
|
20240318,095200,227355600,17620,17580,17620,17580,1151
|
|
20240318,095100,207103550,17580,17380,17580,17380,2958
|
|
20240318,095000,155405180,17370,17370,17370,17370,1
|
|
20240318,094900,155387810,17370,17350,17370,17350,469
|
|
20240318,094800,147248350,17350,17350,17350,17350,0
|
|
20240318,094700,147248350,17350,17330,17350,17330,3
|
|
20240318,094600,147196320,17330,17340,17350,17330,73
|
|
20240318,094500,145930410,17340,17340,17340,17340,100
|
|
20240318,094400,144196410,17340,17340,17340,17340,1
|
|
20240318,094300,144179070,17340,17340,17340,17340,35
|
|
20240318,094200,143572170,17350,17350,17350,17350,2
|
|
20240318,094100,143537470,17350,17340,17350,17340,63
|
|
20240318,094000,142444750,17300,17340,17340,17300,11
|
|
20240318,093900,142254050,17300,17300,17300,17300,6
|
|
20240318,093800,142150250,17340,17330,17340,17330,109
|
|
20240318,093700,140261190,17330,17330,17330,17330,82
|
|
20240318,093600,138840130,17330,17230,17330,17230,1408
|
|
20240318,093500,114526300,17220,17220,17220,17220,30
|
|
20240318,093400,114009700,17210,17210,17210,17210,29
|
|
20240318,093300,113510610,17220,17220,17220,17220,22
|
|
20240318,093200,113131770,17230,17230,17230,17230,377
|
|
20240318,093100,106636060,17230,17230,17230,17230,0
|
|
20240318,093000,106636060,17230,17230,17230,17230,132
|
|
20240318,092900,104361700,17230,17230,17240,17230,78
|
|
20240318,092800,103017750,17230,17230,17240,17230,165
|
|
20240318,092700,100174250,17230,17230,17230,17230,22
|
|
20240318,092600,99795190,17230,17170,17230,17170,2140
|
|
20240318,092500,62987660,17170,17170,17170,17170,38
|
|
20240318,092400,62335200,17110,17160,17170,17110,234
|
|
20240318,092300,58329800,17160,17160,17160,17160,30
|
|
20240318,092200,57815000,17160,17160,17160,17160,0
|
|
20240318,092100,57815000,17160,17150,17160,17150,279
|
|
20240318,092000,53029950,17150,17150,17150,17150,56
|
|
20240318,091900,52069550,17150,17140,17150,17140,117
|
|
20240318,091800,50063110,17150,17130,17150,17130,12
|
|
20240318,091700,49857390,17140,17070,17140,17070,147
|
|
20240318,091600,47342890,17050,17050,17050,17050,2
|
|
20240318,091500,47308790,17070,17070,17070,17070,58
|
|
20240318,091400,46318730,17070,17070,17070,17070,1
|
|
20240318,091300,46301660,17050,17030,17050,17000,36
|
|
20240318,091200,45689120,17000,16990,17030,16990,1913
|
|
20240318,091100,13167590,17000,16990,17000,16980,83
|
|
20240318,091000,11756800,17000,17000,17000,17000,0
|
|
20240318,090900,11756800,17000,16950,17000,16950,21
|
|
20240318,090800,11400320,16950,16920,16960,16920,45
|
|
20240318,090700,10638070,16910,16910,16910,16910,1
|
|
20240318,090600,10621160,16900,16850,16900,16850,60
|
|
20240318,090500,9607260,16880,16820,16950,16820,132
|
|
20240318,090400,7382990,16810,16970,16970,16770,12
|
|
20240318,090300,7180990,16770,16770,16990,16770,268
|
|
20240318,090200,2672970,16780,16790,16800,16780,41
|
|
20240318,090100,1984730,16800,16800,16840,16790,62
|
|
20240318,090000,942670,16800,17000,17000,16760,56
|