581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183800,747458690,17060,17060,17060,17060,576
|
|
20240326,183700,747458690,17060,17060,17060,17060,0
|
|
20240326,183600,747458690,17060,17060,17060,17060,0
|
|
20240326,183500,747458690,17060,17060,17060,17060,0
|
|
20240326,183400,747458690,17060,17060,17060,17060,0
|
|
20240326,183300,747458690,17060,17060,17060,17060,0
|
|
20240326,183200,747458690,17060,17060,17060,17060,0
|
|
20240326,183100,747458690,17060,17060,17060,17060,0
|
|
20240326,183000,747458690,17060,17060,17060,17060,0
|
|
20240326,182900,747458690,17060,17060,17060,17060,0
|
|
20240326,182800,747458690,17060,17060,17060,17060,0
|
|
20240326,182700,747458690,17060,17060,17060,17060,0
|
|
20240326,182600,747458690,17060,17060,17060,17060,0
|
|
20240326,182500,747458690,17060,17060,17060,17060,0
|
|
20240326,182400,747458690,17060,17060,17060,17060,0
|
|
20240326,182300,747458690,17060,17060,17060,17060,0
|
|
20240326,182200,747458690,17060,17060,17060,17060,0
|
|
20240326,182100,747458690,17060,17060,17060,17060,0
|
|
20240326,182000,747458690,17060,17060,17060,17060,0
|
|
20240326,181900,747458690,17060,17060,17060,17060,0
|
|
20240326,181800,747458690,17060,17060,17060,17060,0
|
|
20240326,181700,747458690,17060,17060,17060,17060,0
|
|
20240326,181600,747458690,17060,17060,17060,17060,0
|
|
20240326,181500,747458690,17060,17060,17060,17060,0
|
|
20240326,181400,747458690,17060,17060,17060,17060,0
|
|
20240326,181300,747458690,17060,17060,17060,17060,0
|
|
20240326,181200,747458690,17060,17060,17060,17060,0
|
|
20240326,181100,747458690,17060,17060,17060,17060,0
|
|
20240326,181000,747458690,17060,17060,17060,17060,0
|
|
20240326,180900,747458690,17060,17060,17060,17060,0
|
|
20240326,180800,747458690,17060,17060,17060,17060,576
|
|
20240326,180700,747458690,17060,17060,17060,17060,0
|
|
20240326,180600,747458690,17060,17060,17060,17060,0
|
|
20240326,180500,747458690,17060,17060,17060,17060,0
|
|
20240326,180400,747458690,17060,17060,17060,17060,0
|
|
20240326,180300,747458690,17060,17060,17060,17060,0
|
|
20240326,180200,747458690,17060,17060,17060,17060,0
|
|
20240326,180100,747458690,17060,17060,17060,17060,0
|
|
20240326,180000,747458690,17060,17060,17060,17060,0
|
|
20240326,175900,747458690,17060,17060,17060,17060,0
|
|
20240326,175800,747458690,17060,17060,17060,17060,0
|
|
20240326,175700,747458690,17060,17060,17060,17060,0
|
|
20240326,175600,747458690,17060,17060,17060,17060,0
|
|
20240326,175500,747458690,17060,17060,17060,17060,0
|
|
20240326,175400,747458690,17060,17060,17060,17060,0
|
|
20240326,175300,747458690,17060,17060,17060,17060,0
|
|
20240326,175200,747458690,17060,17060,17060,17060,0
|
|
20240326,175100,747458690,17060,17060,17060,17060,0
|
|
20240326,175000,747458690,17060,17060,17060,17060,0
|
|
20240326,174900,747458690,17060,17060,17060,17060,0
|
|
20240326,174800,747458690,17060,17060,17060,17060,0
|
|
20240326,174700,747458690,17060,17060,17060,17060,0
|
|
20240326,174600,747458690,17060,17060,17060,17060,0
|
|
20240326,174500,747458690,17060,17060,17060,17060,0
|
|
20240326,174400,747458690,17060,17060,17060,17060,0
|
|
20240326,174300,747458690,17060,17060,17060,17060,0
|
|
20240326,174200,747458690,17060,17060,17060,17060,0
|
|
20240326,174100,747458690,17060,17060,17060,17060,0
|
|
20240326,174000,747458690,17060,17060,17060,17060,0
|
|
20240326,173900,747458690,17060,17060,17060,17060,0
|
|
20240326,173800,747458690,17060,17060,17060,17060,576
|
|
20240326,173700,747458690,17060,17060,17060,17060,0
|
|
20240326,173600,747458690,17060,17060,17060,17060,0
|
|
20240326,173500,747458690,17060,17060,17060,17060,0
|
|
20240326,173400,747458690,17060,17060,17060,17060,0
|
|
20240326,173300,747458690,17060,17060,17060,17060,0
|
|
20240326,173200,747458690,17060,17060,17060,17060,0
|
|
20240326,173100,747458690,17060,17060,17060,17060,0
|
|
20240326,173000,747458690,17060,17060,17060,17060,0
|
|
20240326,172900,747458690,17060,17060,17060,17060,0
|
|
20240326,172800,747458690,17060,17060,17060,17060,0
|
|
20240326,172700,747458690,17060,17060,17060,17060,0
|
|
20240326,172600,747458690,17060,17060,17060,17060,0
|
|
20240326,172500,747458690,17060,17060,17060,17060,0
|
|
20240326,172400,747458690,17060,17060,17060,17060,0
|
|
20240326,172300,747458690,17060,17060,17060,17060,0
|
|
20240326,172200,747458690,17060,17060,17060,17060,0
|
|
20240326,172100,747458690,17060,17060,17060,17060,0
|
|
20240326,172000,747458690,17060,17060,17060,17060,0
|
|
20240326,171900,747458690,17060,17060,17060,17060,0
|
|
20240326,171800,747458690,17060,17060,17060,17060,0
|
|
20240326,171700,747458690,17060,17060,17060,17060,0
|
|
20240326,171600,747458690,17060,17060,17060,17060,0
|
|
20240326,171500,747458690,17060,17060,17060,17060,0
|
|
20240326,171400,747458690,17060,17060,17060,17060,0
|
|
20240326,171300,747458690,17060,17060,17060,17060,0
|
|
20240326,171200,747458690,17060,17060,17060,17060,0
|
|
20240326,171100,747458690,17060,17060,17060,17060,0
|
|
20240326,171000,747458690,17060,17060,17060,17060,0
|
|
20240326,170900,747458690,17060,17060,17060,17060,0
|
|
20240326,170800,747458690,17060,17060,17060,17060,576
|
|
20240326,170700,747458690,17060,17060,17060,17060,0
|
|
20240326,170600,747458690,17060,17060,17060,17060,0
|
|
20240326,170500,747458690,17060,17060,17060,17060,0
|
|
20240326,170400,747458690,17060,17060,17060,17060,0
|
|
20240326,170300,747458690,17060,17060,17060,17060,0
|
|
20240326,170200,747458690,17060,17060,17060,17060,0
|
|
20240326,170100,747458690,17060,17060,17060,17060,0
|
|
20240326,170000,747458690,17060,17060,17060,17060,0
|
|
20240326,165900,747458690,17060,17060,17060,17060,0
|
|
20240326,165800,747458690,17060,17060,17060,17060,0
|
|
20240326,165700,747458690,17060,17060,17060,17060,0
|
|
20240326,165600,747458690,17060,17060,17060,17060,0
|
|
20240326,165500,747458690,17060,17060,17060,17060,0
|
|
20240326,165400,747458690,17060,17060,17060,17060,0
|
|
20240326,165300,747458690,17060,17060,17060,17060,0
|
|
20240326,165200,747458690,17060,17060,17060,17060,0
|
|
20240326,165100,747458690,17060,17060,17060,17060,0
|
|
20240326,165000,747458690,17060,17060,17060,17060,0
|
|
20240326,164900,747458690,17060,17060,17060,17060,0
|
|
20240326,164800,747458690,17060,17060,17060,17060,0
|
|
20240326,164700,747458690,17060,17060,17060,17060,0
|
|
20240326,164600,747458690,17060,17060,17060,17060,0
|
|
20240326,164500,747458690,17060,17060,17060,17060,0
|
|
20240326,164400,747458690,17060,17060,17060,17060,0
|
|
20240326,164300,747458690,17060,17060,17060,17060,0
|
|
20240326,164200,747458690,17060,17060,17060,17060,0
|
|
20240326,164100,747458690,17060,17060,17060,17060,0
|
|
20240326,164000,747458690,17060,17060,17060,17060,0
|
|
20240326,163900,747458690,17060,17060,17060,17060,0
|
|
20240326,163800,747458690,17060,17060,17060,17060,576
|
|
20240326,163700,747458690,17060,17060,17060,17060,0
|
|
20240326,163600,747458690,17060,17060,17060,17060,0
|
|
20240326,163500,747458690,17060,17060,17060,17060,0
|
|
20240326,163400,747458690,17060,17060,17060,17060,0
|
|
20240326,163300,747458690,17060,17060,17060,17060,0
|
|
20240326,163200,747458690,17060,17060,17060,17060,0
|
|
20240326,163100,747458690,17060,17060,17060,17060,0
|
|
20240326,163000,747458690,17060,17060,17060,17060,0
|
|
20240326,162900,747458690,17060,17060,17060,17060,0
|
|
20240326,162800,747458690,17060,17060,17060,17060,0
|
|
20240326,162700,747458690,17060,17060,17060,17060,0
|
|
20240326,162600,747458690,17060,17060,17060,17060,0
|
|
20240326,162500,747458690,17060,17060,17060,17060,0
|
|
20240326,162400,747458690,17060,17060,17060,17060,0
|
|
20240326,162300,747458690,17060,17060,17060,17060,0
|
|
20240326,162200,747458690,17060,17060,17060,17060,0
|
|
20240326,162100,747458690,17060,17060,17060,17060,0
|
|
20240326,162000,747458690,17060,17060,17060,17060,0
|
|
20240326,161900,747458690,17060,17060,17060,17060,0
|
|
20240326,161800,747458690,17060,17060,17060,17060,0
|
|
20240326,161700,747458690,17060,17060,17060,17060,0
|
|
20240326,161600,747458690,17060,17060,17060,17060,0
|
|
20240326,161500,747458690,17060,17060,17060,17060,0
|
|
20240326,161400,747458690,17060,17060,17060,17060,0
|
|
20240326,161300,747458690,17060,17060,17060,17060,0
|
|
20240326,161200,747458690,17060,17060,17060,17060,0
|
|
20240326,161100,747458690,17060,17060,17060,17060,0
|
|
20240326,161000,747458690,17060,17060,17060,17060,0
|
|
20240326,160900,747458690,17060,17060,17060,17060,0
|
|
20240326,160800,747458690,17060,17060,17060,17060,576
|
|
20240326,160700,747458690,17060,17060,17060,17060,0
|
|
20240326,160600,747458690,17060,17060,17060,17060,0
|
|
20240326,160500,747458690,17060,17060,17060,17060,0
|
|
20240326,160400,747458690,17060,17060,17060,17060,0
|
|
20240326,160300,747458690,17060,17060,17060,17060,0
|
|
20240326,160200,747458690,17060,17060,17060,17060,0
|
|
20240326,160100,747458690,17060,17060,17060,17060,0
|
|
20240326,160000,747458690,17060,17060,17060,17060,0
|
|
20240326,155900,747458690,17060,17060,17060,17060,0
|
|
20240326,155800,747458690,17060,17060,17060,17060,0
|
|
20240326,155700,747458690,17060,17060,17060,17060,0
|
|
20240326,155600,747458690,17060,17060,17060,17060,0
|
|
20240326,155500,747458690,17060,17060,17060,17060,0
|
|
20240326,155400,747458690,17060,17060,17060,17060,0
|
|
20240326,155300,747458690,17060,17060,17060,17060,0
|
|
20240326,155200,747458690,17060,17060,17060,17060,0
|
|
20240326,155100,747458690,17060,17060,17060,17060,0
|
|
20240326,155000,747458690,17060,17060,17060,17060,0
|
|
20240326,154900,747458690,17060,17060,17060,17060,0
|
|
20240326,154800,747458690,17060,17060,17060,17060,0
|
|
20240326,154700,747458690,17060,17060,17060,17060,0
|
|
20240326,154600,747458690,17060,17060,17060,17060,0
|
|
20240326,154500,747458690,17060,17060,17060,17060,0
|
|
20240326,154400,747458690,17060,17060,17060,17060,0
|
|
20240326,154300,747458690,17060,17060,17060,17060,0
|
|
20240326,154200,747458690,17060,17060,17060,17060,0
|
|
20240326,154100,747458690,17060,17060,17060,17060,0
|
|
20240326,154000,747458690,17060,17060,17060,17060,0
|
|
20240326,153900,747458690,17060,17060,17060,17060,0
|
|
20240326,153800,747458690,17060,17060,17060,17060,576
|
|
20240326,153700,747458690,17060,17060,17060,17060,0
|
|
20240326,153600,747458690,17060,17060,17060,17060,0
|
|
20240326,153500,747458690,17060,17060,17060,17060,0
|
|
20240326,153400,747458690,17060,17060,17060,17060,0
|
|
20240326,153300,747458690,17060,17060,17060,17060,0
|
|
20240326,153200,747458690,17060,17060,17060,17060,0
|
|
20240326,153100,747458690,17060,17060,17060,17060,0
|
|
20240326,153000,747458690,17060,17060,17060,17060,576
|
|
20240326,152900,737632130,17100,17100,17100,17100,0
|
|
20240326,152800,737632130,17100,17100,17100,17100,0
|
|
20240326,152700,737632130,17100,17100,17100,17100,0
|
|
20240326,152600,737632130,17100,17100,17100,17100,0
|
|
20240326,152500,737632130,17100,17100,17100,17100,0
|
|
20240326,152400,737632130,17100,17100,17100,17100,0
|
|
20240326,152300,737632130,17100,17100,17100,17100,0
|
|
20240326,152200,737632130,17100,17100,17100,17100,0
|
|
20240326,152100,737632130,17100,17100,17100,17100,0
|
|
20240326,152000,737632130,17100,17100,17100,17100,0
|
|
20240326,151900,737632130,17100,17160,17160,17100,105
|
|
20240326,151800,735833600,17160,17160,17160,17160,10
|
|
20240326,151700,735662000,17160,17150,17160,17150,275
|
|
20240326,151600,730945160,17140,17150,17150,17140,2
|
|
20240326,151500,730910870,17130,17130,17130,17130,0
|
|
20240326,151400,730910870,17130,17130,17130,17130,0
|
|
20240326,151300,730910870,17130,17090,17130,17090,198
|
|
20240326,151200,727520010,17150,17090,17150,17090,68
|
|
20240326,151100,726357830,17090,17090,17090,17090,0
|
|
20240326,151000,726357830,17090,17100,17100,17080,481
|
|
20240326,150900,718137580,17100,17130,17130,17100,238
|
|
20240326,150800,714062890,17160,17180,17180,17160,172
|
|
20240326,150700,711109480,17180,17180,17180,17180,139
|
|
20240326,150600,708721460,17190,17190,17190,17190,2
|
|
20240326,150500,708687080,17190,17200,17200,17190,487
|
|
20240326,150400,700313140,17210,17200,17210,17200,69
|
|
20240326,150300,699126240,17200,17200,17200,17200,12
|
|
20240326,150200,698919840,17200,17200,17200,17200,132
|
|
20240326,150100,696649440,17200,17200,17200,17200,0
|
|
20240326,150000,696649440,17200,17200,17200,17200,1
|
|
20240326,145900,696632240,17210,17210,17210,17210,1
|
|
20240326,145800,696615030,17210,17210,17210,17210,110
|
|
20240326,145700,694721930,17210,17210,17210,17210,70
|
|
20240326,145600,693517230,17210,17200,17210,17200,11
|
|
20240326,145500,693328020,17210,17200,17210,17200,21
|
|
20240326,145400,692966810,17210,17210,17210,17210,9
|
|
20240326,145300,692811920,17210,17210,17210,17200,336
|
|
20240326,145200,687031150,17210,17210,17210,17210,243
|
|
20240326,145100,682849120,17200,17200,17200,17200,9
|
|
20240326,145000,682694320,17210,17210,17210,17210,177
|
|
20240326,144900,679648150,17220,17220,17220,17220,0
|
|
20240326,144800,679648150,17220,17220,17220,17220,171
|
|
20240326,144700,676703530,17220,17220,17220,17220,250
|
|
20240326,144600,672398530,17220,17210,17230,17210,321
|
|
20240326,144500,666871820,17230,17220,17230,17220,84
|
|
20240326,144400,665424510,17220,17200,17230,17200,1472
|
|
20240326,144300,640083540,17210,17210,17210,17210,68
|
|
20240326,144200,638913260,17200,17170,17200,17170,1611
|
|
20240326,144100,611224880,17170,17170,17170,17140,75
|
|
20240326,144000,609937160,17170,17120,17170,17120,2383
|
|
20240326,143900,569079970,17110,17110,17110,17110,96
|
|
20240326,143800,567437410,17100,17100,17100,17100,122
|
|
20240326,143700,565351210,17100,17100,17100,17100,57
|
|
20240326,143600,564376510,17100,17100,17100,17100,1
|
|
20240326,143500,564359410,17090,17090,17090,17090,0
|
|
20240326,143400,564359410,17090,17090,17090,17090,0
|
|
20240326,143300,564359410,17090,17090,17090,17090,0
|
|
20240326,143200,564359410,17090,17090,17090,17090,102
|
|
20240326,143100,562616230,17070,17070,17070,17070,0
|
|
20240326,143000,562616230,17070,17070,17070,17070,228
|
|
20240326,142900,558724270,17070,17050,17070,17040,80
|
|
20240326,142800,557360240,17050,17050,17050,17050,18
|
|
20240326,142700,557053340,17070,17050,17070,17050,19
|
|
20240326,142600,556729350,17060,17060,17060,17060,15
|
|
20240326,142500,556473450,17080,17080,17080,17070,22
|
|
20240326,142400,556097740,17090,17090,17090,17090,0
|
|
20240326,142300,556097740,17090,17090,17090,17090,1
|
|
20240326,142200,556080650,17090,17090,17090,17090,0
|
|
20240326,142100,556080650,17090,17080,17090,17080,106
|
|
20240326,142000,554270110,17090,17080,17090,17080,12
|
|
20240326,141900,554065130,17090,17090,17090,17090,109
|
|
20240326,141800,552202320,17090,17090,17090,17090,5
|
|
20240326,141700,552116870,17090,17090,17090,17090,71
|
|
20240326,141600,550903480,17090,17090,17090,17090,180
|
|
20240326,141500,547827280,17100,17100,17100,17100,1
|
|
20240326,141400,547810180,17100,17090,17100,17090,74
|
|
20240326,141300,546545480,17100,17080,17100,17080,304
|
|
20240326,141200,541351610,17080,17080,17080,17080,0
|
|
20240326,141100,541351610,17080,17080,17080,17080,0
|
|
20240326,141000,541351610,17080,17060,17080,17060,108
|
|
20240326,140900,539509010,17080,17040,17080,17040,126
|
|
20240326,140800,537361650,17040,17040,17040,17040,0
|
|
20240326,140700,537361650,17040,17070,17080,17040,134
|
|
20240326,140600,535076220,17090,17090,17090,17090,2
|
|
20240326,140500,535042040,17070,17070,17070,17070,6
|
|
20240326,140400,534939620,17090,17090,17090,17090,0
|
|
20240326,140300,534939620,17090,17090,17090,17090,5
|
|
20240326,140200,534854170,17090,17060,17090,17060,44
|
|
20240326,140100,534103410,17100,17100,17100,17100,14
|
|
20240326,140000,533864010,17100,17080,17100,17080,38
|
|
20240326,135900,533214830,17080,17080,17080,17080,0
|
|
20240326,135800,533214830,17080,17080,17080,17080,0
|
|
20240326,135700,533214830,17080,17090,17090,17080,156
|
|
20240326,135600,530550230,17090,17110,17120,17090,30
|
|
20240326,135500,530036990,17120,17120,17120,17120,4
|
|
20240326,135400,529968510,17100,17100,17100,17100,0
|
|
20240326,135300,529968510,17100,17100,17100,17100,2
|
|
20240326,135200,529934310,17100,17110,17130,17100,41
|
|
20240326,135100,529232900,17110,17120,17120,17100,9
|
|
20240326,135000,529078930,17110,17130,17130,17110,4
|
|
20240326,134900,529010450,17110,17110,17110,17110,3
|
|
20240326,134800,528959120,17110,17130,17130,17110,101
|
|
20240326,134700,527230890,17130,17130,17130,17130,13
|
|
20240326,134600,527008200,17130,17130,17130,17120,78
|
|
20240326,134500,525672720,17140,17120,17140,17120,156
|
|
20240326,134400,523000280,17130,17130,17130,17130,5
|
|
20240326,134300,522914630,17130,17130,17130,17130,2
|
|
20240326,134200,522880370,17110,17110,17110,17110,3
|
|
20240326,134100,522829040,17140,17130,17140,17130,56
|
|
20240326,134000,521869710,17130,17130,17130,17100,239
|
|
20240326,133900,517781370,17130,17090,17130,17090,343
|
|
20240326,133800,511914940,17090,17060,17090,17060,11
|
|
20240326,133700,511727250,17090,17070,17090,17060,446
|
|
20240326,133600,504115060,17100,17100,17100,17100,27
|
|
20240326,133500,503653360,17100,17100,17100,17100,0
|
|
20240326,133400,503653360,17100,17100,17100,17100,0
|
|
20240326,133300,503653360,17100,17090,17100,17070,112
|
|
20240326,133200,501741130,17110,17110,17110,17110,0
|
|
20240326,133100,501741130,17110,17110,17110,17110,0
|
|
20240326,133000,501741130,17110,17070,17110,17070,38
|
|
20240326,132900,501092260,17090,17110,17110,17090,415
|
|
20240326,132800,493991630,17090,17030,17120,17030,2080
|
|
20240326,132700,458529220,17030,17020,17030,17020,20
|
|
20240326,132600,458188630,17030,17030,17030,17030,0
|
|
20240326,132500,458188630,17030,16990,17030,16990,12
|
|
20240326,132400,457984630,17030,16990,17030,16990,39
|
|
20240326,132300,457321860,17030,17030,17030,16990,47
|
|
20240326,132200,456522050,17030,17030,17030,17030,0
|
|
20240326,132100,456522050,17030,17030,17030,17030,0
|
|
20240326,132000,456522050,17030,17030,17030,16990,70
|
|
20240326,131900,455331380,17030,17010,17030,17010,13
|
|
20240326,131800,455110130,17020,17020,17020,17020,0
|
|
20240326,131700,455110130,17020,17020,17020,17020,0
|
|
20240326,131600,455110130,17020,17020,17020,17020,0
|
|
20240326,131500,455110130,17020,17020,17020,17020,1
|
|
20240326,131400,455093110,17020,17020,17020,17020,0
|
|
20240326,131300,455093110,17020,17020,17020,17020,0
|
|
20240326,131200,455093110,17020,17020,17020,17020,1
|
|
20240326,131100,455076090,17020,17020,17020,17020,0
|
|
20240326,131000,455076090,17020,17020,17020,17020,0
|
|
20240326,130900,455076090,17020,17020,17020,17020,0
|
|
20240326,130800,455076090,17020,17020,17020,17020,2
|
|
20240326,130700,455042050,17040,17020,17040,17020,4
|
|
20240326,130600,454973950,17040,17030,17040,17030,24
|
|
20240326,130500,454565210,17030,17030,17030,17030,1
|
|
20240326,130400,454548180,17020,17020,17020,17020,3
|
|
20240326,130300,454497120,17020,17020,17030,17020,54
|
|
20240326,130200,453577940,17030,17030,17030,17030,0
|
|
20240326,130100,453577940,17030,17030,17030,17030,1
|
|
20240326,130000,453560910,17040,17040,17040,17040,0
|
|
20240326,125900,453560910,17040,17040,17040,17040,24
|
|
20240326,125800,453151950,17020,17040,17040,17020,221
|
|
20240326,125700,449387620,17050,17070,17070,17050,68
|
|
20240326,125600,448227890,17080,17080,17080,17080,1
|
|
20240326,125500,448210810,17080,17080,17080,17080,0
|
|
20240326,125400,448210810,17080,17080,17080,17080,0
|
|
20240326,125300,448210810,17080,17080,17080,17080,0
|
|
20240326,125200,448210810,17080,17080,17080,17080,0
|
|
20240326,125100,448210810,17080,17070,17080,17070,2
|
|
20240326,125000,448176660,17070,17080,17080,17070,14
|
|
20240326,124900,447937660,17100,17100,17100,17100,0
|
|
20240326,124800,447937660,17100,17100,17100,17100,0
|
|
20240326,124700,447937660,17100,17100,17100,17100,0
|
|
20240326,124600,447937660,17100,17100,17100,17100,0
|
|
20240326,124500,447937660,17100,17080,17100,17080,14
|
|
20240326,124400,447698460,17080,17080,17100,17080,11
|
|
20240326,124300,447510540,17090,17090,17090,17090,29
|
|
20240326,124200,447014930,17090,17080,17090,17080,7
|
|
20240326,124100,446895320,17070,17000,17070,17000,500
|
|
20240326,124000,438372850,17030,17030,17040,17000,94
|
|
20240326,123900,436773590,17040,17040,17040,17040,0
|
|
20240326,123800,436773590,17040,17040,17040,17040,24
|
|
20240326,123700,436364630,17040,17040,17040,17040,0
|
|
20240326,123600,436364630,17040,17020,17040,17020,62
|
|
20240326,123500,435309310,17030,17030,17040,17030,30
|
|
20240326,123400,434798400,17030,17030,17030,17030,5
|
|
20240326,123300,434713250,17050,17050,17050,17040,28
|
|
20240326,123200,434236110,17060,17060,17060,17050,56
|
|
20240326,123100,433280880,17060,17060,17060,17060,5
|
|
20240326,123000,433195580,17060,17060,17060,17060,0
|
|
20240326,122900,433195580,17060,17060,17060,17060,0
|
|
20240326,122800,433195580,17060,17060,17060,17060,20
|
|
20240326,122700,432854380,17060,17060,17060,17060,1
|
|
20240326,122600,432837320,17050,17050,17050,17050,1
|
|
20240326,122500,432820270,17060,17060,17060,17060,0
|
|
20240326,122400,432820270,17060,17060,17060,17060,0
|
|
20240326,122300,432820270,17060,17060,17060,17060,1
|
|
20240326,122200,432803210,17040,17040,17040,17040,2
|
|
20240326,122100,432769130,17060,17050,17060,17050,31
|
|
20240326,122000,432240500,17050,17050,17050,17050,26
|
|
20240326,121900,431797200,17050,17050,17050,17050,4
|
|
20240326,121800,431729000,17060,17060,17060,17060,0
|
|
20240326,121700,431729000,17060,17060,17060,17060,0
|
|
20240326,121600,431729000,17060,17060,17060,17050,12
|
|
20240326,121500,431524380,17060,17060,17060,17060,0
|
|
20240326,121400,431524380,17060,17060,17060,17060,11
|
|
20240326,121300,431336720,17060,17060,17060,17060,0
|
|
20240326,121200,431336720,17060,17060,17060,17060,2
|
|
20240326,121100,431302600,17070,17010,17070,17010,178
|
|
20240326,121000,428272250,17010,17000,17010,17000,118
|
|
20240326,120900,426266240,17000,17000,17000,17000,4
|
|
20240326,120800,426198240,17010,17010,17010,17010,8
|
|
20240326,120700,426062160,17020,17020,17020,17020,17
|
|
20240326,120600,425772820,17010,17010,17010,17010,0
|
|
20240326,120500,425772820,17010,17010,17010,17010,30
|
|
20240326,120400,425262520,17020,17020,17020,17020,1
|
|
20240326,120300,425245500,17010,17010,17010,17010,0
|
|
20240326,120200,425245500,17010,17020,17020,17010,7
|
|
20240326,120100,425126420,17020,17020,17020,17020,15
|
|
20240326,120000,424871120,17020,17020,17020,17020,1
|
|
20240326,115900,424854100,17020,17040,17040,17020,19
|
|
20240326,115800,424530440,17010,17020,17040,17010,15
|
|
20240326,115700,424275180,17020,17030,17030,17020,15
|
|
20240326,115600,424019820,17030,17040,17040,17030,9
|
|
20240326,115500,423866520,17070,17060,17070,17040,21
|
|
20240326,115400,423508390,17060,17040,17070,17040,9
|
|
20240326,115300,423354980,17070,17040,17070,17040,8
|
|
20240326,115200,423218630,17070,17070,17070,17020,20
|
|
20240326,115100,422877890,17080,17040,17090,17030,38
|
|
20240326,115000,422230180,16990,16980,17040,16980,508
|
|
20240326,114900,413597230,16970,16970,16970,16970,13
|
|
20240326,114800,413376620,16980,16970,16980,16950,174
|
|
20240326,114700,410423250,16970,16960,16970,16940,48
|
|
20240326,114600,409609290,16940,16930,16940,16930,25
|
|
20240326,114500,409185850,16930,16930,16930,16930,7
|
|
20240326,114400,409067340,16930,16930,16930,16930,6
|
|
20240326,114300,408965760,16930,16940,16940,16930,37
|
|
20240326,114200,408339050,16930,16930,16930,16930,35
|
|
20240326,114100,407746500,16930,16930,16930,16930,6
|
|
20240326,114000,407644920,16930,16930,16940,16930,18
|
|
20240326,113900,407340130,16940,16930,16940,16930,48
|
|
20240326,113800,406527470,16930,16940,16940,16930,8
|
|
20240326,113700,406392020,16930,16930,16930,16930,7
|
|
20240326,113600,406273510,16930,16930,16930,16930,35
|
|
20240326,113500,405680960,16930,16930,16930,16930,7
|
|
20240326,113400,405562450,16930,16930,16930,16930,58
|
|
20240326,113300,404580510,16930,16930,16930,16930,6
|
|
20240326,113200,404478930,16930,16930,16930,16930,7
|
|
20240326,113100,404360420,16930,16940,16940,16930,24
|
|
20240326,113000,403953920,16940,16940,16940,16940,46
|
|
20240326,112900,403174680,16940,16940,16940,16940,7
|
|
20240326,112800,403056100,16940,16940,16940,16940,6
|
|
20240326,112700,402954460,16940,16940,16940,16940,7
|
|
20240326,112600,402835880,16940,16940,16950,16940,10
|
|
20240326,112500,402666470,16940,16940,16940,16940,6
|
|
20240326,112400,402564830,16940,16940,16940,16940,67
|
|
20240326,112300,401429850,16940,16940,16970,16940,61
|
|
20240326,112200,400395610,16940,16940,16940,16940,7
|
|
20240326,112100,400277030,16940,16960,16960,16940,92
|
|
20240326,112000,398718250,16960,16960,16960,16960,6
|
|
20240326,111900,398616490,16960,16960,16960,16960,64
|
|
20240326,111800,397531050,16960,16960,16960,16960,6
|
|
20240326,111700,397429290,16960,16960,16960,16960,7
|
|
20240326,111600,397310570,16960,16960,16960,16960,54
|
|
20240326,111500,396394730,16930,16940,16950,16930,100
|
|
20240326,111400,394700210,16920,16930,16930,16920,822
|
|
20240326,111300,380784650,16940,16940,16940,16930,218
|
|
20240326,111200,377091790,16940,16940,16940,16940,7
|
|
20240326,111100,376973210,16940,16940,16940,16940,56
|
|
20240326,111000,376024570,16950,16960,16960,16950,597
|
|
20240326,110900,365905370,16960,16960,16960,16960,55
|
|
20240326,110800,364972570,16950,16950,16950,16950,28
|
|
20240326,110700,364497970,16950,16950,16950,16950,6
|
|
20240326,110600,364396270,16960,16950,16960,16950,96
|
|
20240326,110500,362769060,16950,16980,16980,16950,33
|
|
20240326,110400,362208900,16950,16950,16950,16950,7
|
|
20240326,110300,362090250,16950,16950,16950,16950,6
|
|
20240326,110200,361988550,16950,16950,16950,16950,19
|
|
20240326,110100,361666500,16950,16960,16960,16950,129
|
|
20240326,110000,359479650,16980,16980,16980,16980,5
|
|
20240326,105900,359394750,16980,16980,16980,16950,82
|
|
20240326,105800,358002570,16950,16950,16960,16950,107
|
|
20240326,105700,356188910,16960,16960,16960,16960,8
|
|
20240326,105600,356053230,16950,16970,16970,16950,207
|
|
20240326,105500,352541670,16990,17000,17000,16990,1226
|
|
20240326,105400,331699770,17000,17000,17000,17000,7
|
|
20240326,105300,331580770,17000,17000,17000,17000,13
|
|
20240326,105200,331359770,17000,17000,17000,17000,7
|
|
20240326,105100,331240770,17010,17020,17020,17010,47
|
|
20240326,105000,330441290,17010,17010,17010,17010,12
|
|
20240326,104900,330237170,17010,17010,17010,17010,6
|
|
20240326,104800,330135110,17010,17010,17010,17010,22
|
|
20240326,104700,329760890,17010,17010,17010,17010,6
|
|
20240326,104600,329658830,17020,17000,17020,17000,109
|
|
20240326,104500,327803790,17020,17000,17020,17000,8
|
|
20240326,104400,327667750,17000,17000,17000,17000,7
|
|
20240326,104300,327548750,17000,17000,17000,17000,13
|
|
20240326,104200,327327750,17010,17020,17020,17010,328
|
|
20240326,104100,321747260,17030,17040,17040,17030,510
|
|
20240326,104000,313058830,17040,17040,17040,17040,7
|
|
20240326,103900,312939550,17050,17050,17050,17050,30
|
|
20240326,103800,312428050,17050,17050,17050,17050,7
|
|
20240326,103700,312308700,17050,17050,17050,17050,6
|
|
20240326,103600,312206400,17050,17050,17050,17050,49
|
|
20240326,103500,311370950,17050,17060,17070,17050,22
|
|
20240326,103400,310995630,17070,17070,17070,17070,15
|
|
20240326,103300,310739580,17070,17070,17070,17070,6
|
|
20240326,103200,310637160,17070,17070,17070,17070,7
|
|
20240326,103100,310517670,17090,17070,17090,17070,39
|
|
20240326,103000,309851280,17070,17070,17070,17070,38
|
|
20240326,102900,309202620,17070,17070,17070,17070,106
|
|
20240326,102800,307393200,17070,17070,17070,17070,7
|
|
20240326,102700,307273710,17070,17100,17100,17070,23
|
|
20240326,102600,306880590,17090,17090,17090,17090,37
|
|
20240326,102500,306248260,17090,17090,17090,17090,7
|
|
20240326,102400,306128630,17090,17090,17090,17090,24
|
|
20240326,102300,305718470,17110,17080,17110,17080,41
|
|
20240326,102200,305017140,17090,17090,17090,17090,7
|
|
20240326,102100,304897510,17080,17080,17080,17080,6
|
|
20240326,102000,304795030,17080,17080,17080,17080,7
|
|
20240326,101900,304675470,17080,17080,17080,17080,99
|
|
20240326,101800,302984550,17070,17070,17070,17070,7
|
|
20240326,101700,302865060,17070,17070,17080,17070,43
|
|
20240326,101600,302131040,17070,17070,17070,17070,6
|
|
20240326,101500,302028620,17070,17070,17070,17070,13
|
|
20240326,101400,301806710,17080,17070,17080,17070,9
|
|
20240326,101300,301653060,17070,17080,17080,17070,25
|
|
20240326,101200,301226120,17070,17080,17080,17070,72
|
|
20240326,101100,299996750,17100,17110,17110,17100,295
|
|
20240326,101000,294952240,17120,17120,17120,17120,1
|
|
20240326,100900,294935120,17100,17100,17100,17100,6
|
|
20240326,100800,294832520,17110,17120,17120,17110,11
|
|
20240326,100700,294644270,17130,17130,17130,17130,1
|
|
20240326,100600,294627140,17120,17110,17120,17110,64
|
|
20240326,100500,293531530,17110,17110,17110,17110,6
|
|
20240326,100400,293428870,17120,17120,17120,17120,107
|
|
20240326,100300,291597030,17120,17130,17130,17120,241
|
|
20240326,100200,287469200,17130,17130,17130,17130,17
|
|
20240326,100100,287177990,17140,17150,17150,17140,9
|
|
20240326,100000,287023670,17150,17150,17150,17140,10
|
|
20240326,095900,286852240,17150,17150,17150,17150,24
|
|
20240326,095800,286440640,17150,17180,17190,17150,26
|
|
20240326,095700,285994080,17150,17150,17160,17150,112
|
|
20240326,095600,284073270,17150,17150,17150,17150,55
|
|
20240326,095500,283130020,17130,17160,17160,17130,1502
|
|
20240326,095400,257365040,17160,17170,17170,17160,215
|
|
20240326,095300,253675540,17160,17160,17160,17160,6
|
|
20240326,095200,253572580,17160,17160,17160,17160,7
|
|
20240326,095100,253452460,17220,17180,17220,17160,104
|
|
20240326,095000,251664160,17180,17180,17180,17160,504
|
|
20240326,094900,243007990,17180,17130,17180,17130,728
|
|
20240326,094800,230511740,17120,17090,17120,17090,678
|
|
20240326,094700,218911880,17080,17080,17110,17080,44
|
|
20240326,094600,218159560,17080,17080,17080,17080,7
|
|
20240326,094500,218040000,17100,17050,17100,17050,748
|
|
20240326,094400,205268500,17030,17030,17030,17030,22
|
|
20240326,094300,204893840,17030,17030,17030,17030,7
|
|
20240326,094200,204774630,17030,17030,17030,17030,11
|
|
20240326,094100,204587300,17030,17030,17030,17030,12
|
|
20240326,094000,204382940,17030,17090,17090,17030,21
|
|
20240326,093900,204024410,17020,17010,17090,17010,320
|
|
20240326,093800,198578240,17010,17020,17020,17010,280
|
|
20240326,093700,193812700,17020,17040,17090,17020,1014
|
|
20240326,093600,176543590,17040,17040,17040,17040,7
|
|
20240326,093500,176424310,17040,17040,17040,17040,6
|
|
20240326,093400,176322070,17040,17040,17040,17040,657
|
|
20240326,093300,165126790,17050,17050,17050,17050,109
|
|
20240326,093200,163268340,17060,17040,17060,17030,144
|
|
20240326,093100,160813670,17040,17080,17080,17040,574
|
|
20240326,093000,151027000,17080,17080,17080,17080,13
|
|
20240326,092900,150804960,17080,17080,17080,17080,7
|
|
20240326,092800,150685400,17070,17070,17090,17070,107
|
|
20240326,092700,148857030,17070,17070,17070,17070,7
|
|
20240326,092600,148737540,17060,17060,17060,17060,7
|
|
20240326,092500,148618120,17060,17060,17060,17060,7
|
|
20240326,092400,148498700,17060,17060,17060,17060,106
|
|
20240326,092300,146690340,17140,17140,17150,17060,477
|
|
20240326,092200,138511440,17060,17080,17080,17060,53
|
|
20240326,092100,137606800,17060,17060,17060,17060,7
|
|
20240326,092000,137487380,17100,17150,17150,17060,126
|
|
20240326,091900,135332020,17060,17070,17070,17060,16
|
|
20240326,091800,135059000,17070,17070,17070,17070,7
|
|
20240326,091700,134939510,17050,17050,17050,17050,7
|
|
20240326,091600,134820160,17050,17050,17050,17050,6
|
|
20240326,091500,134717860,17050,17070,17070,17050,70
|
|
20240326,091400,133524040,17070,17070,17070,17070,6
|
|
20240326,091300,133421620,17200,17230,17230,17050,77
|
|
20240326,091200,132097090,17240,17250,17280,17240,667
|
|
20240326,091100,120587400,17250,17270,17270,17250,255
|
|
20240326,091000,116185290,17270,17220,17270,17220,791
|
|
20240326,090900,102544120,17220,17100,17220,17100,2402
|
|
20240326,090800,61229940,17160,17100,17160,17100,420
|
|
20240326,090700,54026870,17140,17140,17150,17110,543
|
|
20240326,090600,44720460,17140,17030,17140,17030,964
|
|
20240326,090500,28233820,16950,17000,17000,16950,29
|
|
20240326,090400,27741270,17000,17070,17070,17000,550
|
|
20240326,090300,18353680,17070,17000,17140,17000,173
|
|
20240326,090200,15396260,17000,16920,17070,16920,433
|
|
20240326,090100,8049350,16920,16990,16990,16920,141
|
|
20240326,090000,5654250,16910,16990,16990,16910,333
|