629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192600,942551970,17850,17850,17850,17850,1162
|
|
20240322,192500,942551970,17850,17850,17850,17850,0
|
|
20240322,192400,942551970,17850,17850,17850,17850,0
|
|
20240322,192300,942551970,17850,17850,17850,17850,0
|
|
20240322,192200,942551970,17850,17850,17850,17850,0
|
|
20240322,192100,942551970,17850,17850,17850,17850,0
|
|
20240322,192000,942551970,17850,17850,17850,17850,0
|
|
20240322,191900,942551970,17850,17850,17850,17850,0
|
|
20240322,191800,942551970,17850,17850,17850,17850,0
|
|
20240322,191700,942551970,17850,17850,17850,17850,0
|
|
20240322,191600,942551970,17850,17850,17850,17850,0
|
|
20240322,191500,942551970,17850,17850,17850,17850,0
|
|
20240322,191400,942551970,17850,17850,17850,17850,0
|
|
20240322,191300,942551970,17850,17850,17850,17850,0
|
|
20240322,191200,942551970,17850,17850,17850,17850,0
|
|
20240322,191100,942551970,17850,17850,17850,17850,0
|
|
20240322,191000,942551970,17850,17850,17850,17850,0
|
|
20240322,190900,942551970,17850,17850,17850,17850,0
|
|
20240322,190800,942551970,17850,17850,17850,17850,0
|
|
20240322,190700,942551970,17850,17850,17850,17850,0
|
|
20240322,190600,942551970,17850,17850,17850,17850,0
|
|
20240322,190500,942551970,17850,17850,17850,17850,0
|
|
20240322,190400,942551970,17850,17850,17850,17850,0
|
|
20240322,190300,942551970,17850,17850,17850,17850,0
|
|
20240322,190200,942551970,17850,17850,17850,17850,0
|
|
20240322,190100,942551970,17850,17850,17850,17850,0
|
|
20240322,190000,942551970,17850,17850,17850,17850,0
|
|
20240322,185900,942551970,17850,17850,17850,17850,0
|
|
20240322,185800,942551970,17850,17850,17850,17850,0
|
|
20240322,185700,942551970,17850,17850,17850,17850,0
|
|
20240322,185600,942551970,17850,17850,17850,17850,1162
|
|
20240322,185500,942551970,17850,17850,17850,17850,0
|
|
20240322,185400,942551970,17850,17850,17850,17850,0
|
|
20240322,185300,942551970,17850,17850,17850,17850,0
|
|
20240322,185200,942551970,17850,17850,17850,17850,0
|
|
20240322,185100,942551970,17850,17850,17850,17850,0
|
|
20240322,185000,942551970,17850,17850,17850,17850,0
|
|
20240322,184900,942551970,17850,17850,17850,17850,0
|
|
20240322,184800,942551970,17850,17850,17850,17850,0
|
|
20240322,184700,942551970,17850,17850,17850,17850,0
|
|
20240322,184600,942551970,17850,17850,17850,17850,0
|
|
20240322,184500,942551970,17850,17850,17850,17850,0
|
|
20240322,184400,942551970,17850,17850,17850,17850,0
|
|
20240322,184300,942551970,17850,17850,17850,17850,0
|
|
20240322,184200,942551970,17850,17850,17850,17850,0
|
|
20240322,184100,942551970,17850,17850,17850,17850,0
|
|
20240322,184000,942551970,17850,17850,17850,17850,0
|
|
20240322,183900,942551970,17850,17850,17850,17850,0
|
|
20240322,183800,942551970,17850,17850,17850,17850,0
|
|
20240322,183700,942551970,17850,17850,17850,17850,0
|
|
20240322,183600,942551970,17850,17850,17850,17850,0
|
|
20240322,183500,942551970,17850,17850,17850,17850,0
|
|
20240322,183400,942551970,17850,17850,17850,17850,0
|
|
20240322,183300,942551970,17850,17850,17850,17850,0
|
|
20240322,183200,942551970,17850,17850,17850,17850,0
|
|
20240322,183100,942551970,17850,17850,17850,17850,0
|
|
20240322,183000,942551970,17850,17850,17850,17850,0
|
|
20240322,182900,942551970,17850,17850,17850,17850,0
|
|
20240322,182800,942551970,17850,17850,17850,17850,0
|
|
20240322,182700,942551970,17850,17850,17850,17850,0
|
|
20240322,182600,942551970,17850,17850,17850,17850,1162
|
|
20240322,182500,942551970,17850,17850,17850,17850,0
|
|
20240322,182400,942551970,17850,17850,17850,17850,0
|
|
20240322,182300,942551970,17850,17850,17850,17850,0
|
|
20240322,182200,942551970,17850,17850,17850,17850,0
|
|
20240322,182100,942551970,17850,17850,17850,17850,0
|
|
20240322,182000,942551970,17850,17850,17850,17850,0
|
|
20240322,181900,942551970,17850,17850,17850,17850,0
|
|
20240322,181800,942551970,17850,17850,17850,17850,0
|
|
20240322,181700,942551970,17850,17850,17850,17850,0
|
|
20240322,181600,942551970,17850,17850,17850,17850,0
|
|
20240322,181500,942551970,17850,17850,17850,17850,0
|
|
20240322,181400,942551970,17850,17850,17850,17850,0
|
|
20240322,181300,942551970,17850,17850,17850,17850,0
|
|
20240322,181200,942551970,17850,17850,17850,17850,0
|
|
20240322,181100,942551970,17850,17850,17850,17850,0
|
|
20240322,181000,942551970,17850,17850,17850,17850,0
|
|
20240322,180900,942551970,17850,17850,17850,17850,0
|
|
20240322,180800,942551970,17850,17850,17850,17850,0
|
|
20240322,180700,942551970,17850,17850,17850,17850,0
|
|
20240322,180600,942551970,17850,17850,17850,17850,0
|
|
20240322,180500,942551970,17850,17850,17850,17850,0
|
|
20240322,180400,942551970,17850,17850,17850,17850,0
|
|
20240322,180300,942551970,17850,17850,17850,17850,0
|
|
20240322,180200,942551970,17850,17850,17850,17850,0
|
|
20240322,180100,942551970,17850,17850,17850,17850,0
|
|
20240322,180000,942551970,17850,17850,17850,17850,0
|
|
20240322,175900,942551970,17850,17850,17850,17850,0
|
|
20240322,175800,942551970,17850,17850,17850,17850,0
|
|
20240322,175700,942551970,17850,17850,17850,17850,0
|
|
20240322,175600,942551970,17850,17850,17850,17850,1162
|
|
20240322,175500,942551970,17850,17850,17850,17850,0
|
|
20240322,175400,942551970,17850,17850,17850,17850,0
|
|
20240322,175300,942551970,17850,17850,17850,17850,0
|
|
20240322,175200,942551970,17850,17850,17850,17850,0
|
|
20240322,175100,942551970,17850,17850,17850,17850,0
|
|
20240322,175000,942551970,17850,17850,17850,17850,0
|
|
20240322,174900,942551970,17850,17850,17850,17850,0
|
|
20240322,174800,942551970,17850,17850,17850,17850,0
|
|
20240322,174700,942551970,17850,17850,17850,17850,0
|
|
20240322,174600,942551970,17850,17850,17850,17850,0
|
|
20240322,174500,942551970,17850,17850,17850,17850,0
|
|
20240322,174400,942551970,17850,17850,17850,17850,0
|
|
20240322,174300,942551970,17850,17850,17850,17850,0
|
|
20240322,174200,942551970,17850,17850,17850,17850,0
|
|
20240322,174100,942551970,17850,17850,17850,17850,0
|
|
20240322,174000,942551970,17850,17850,17850,17850,0
|
|
20240322,173900,942551970,17850,17850,17850,17850,0
|
|
20240322,173800,942551970,17850,17850,17850,17850,0
|
|
20240322,173700,942551970,17850,17850,17850,17850,0
|
|
20240322,173600,942551970,17850,17850,17850,17850,0
|
|
20240322,173500,942551970,17850,17850,17850,17850,0
|
|
20240322,173400,942551970,17850,17850,17850,17850,0
|
|
20240322,173300,942551970,17850,17850,17850,17850,0
|
|
20240322,173200,942551970,17850,17850,17850,17850,0
|
|
20240322,173100,942551970,17850,17850,17850,17850,0
|
|
20240322,173000,942551970,17850,17850,17850,17850,0
|
|
20240322,172900,942551970,17850,17850,17850,17850,0
|
|
20240322,172800,942551970,17850,17850,17850,17850,0
|
|
20240322,172700,942551970,17850,17850,17850,17850,0
|
|
20240322,172600,942551970,17850,17850,17850,17850,1162
|
|
20240322,172500,942551970,17850,17850,17850,17850,0
|
|
20240322,172400,942551970,17850,17850,17850,17850,0
|
|
20240322,172300,942551970,17850,17850,17850,17850,0
|
|
20240322,172200,942551970,17850,17850,17850,17850,0
|
|
20240322,172100,942551970,17850,17850,17850,17850,0
|
|
20240322,172000,942551970,17850,17850,17850,17850,0
|
|
20240322,171900,942551970,17850,17850,17850,17850,0
|
|
20240322,171800,942551970,17850,17850,17850,17850,0
|
|
20240322,171700,942551970,17850,17850,17850,17850,0
|
|
20240322,171600,942551970,17850,17850,17850,17850,0
|
|
20240322,171500,942551970,17850,17850,17850,17850,0
|
|
20240322,171400,942551970,17850,17850,17850,17850,0
|
|
20240322,171300,942551970,17850,17850,17850,17850,0
|
|
20240322,171200,942551970,17850,17850,17850,17850,0
|
|
20240322,171100,942551970,17850,17850,17850,17850,0
|
|
20240322,171000,942551970,17850,17850,17850,17850,0
|
|
20240322,170900,942551970,17850,17850,17850,17850,0
|
|
20240322,170800,942551970,17850,17850,17850,17850,0
|
|
20240322,170700,942551970,17850,17850,17850,17850,0
|
|
20240322,170600,942551970,17850,17850,17850,17850,0
|
|
20240322,170500,942551970,17850,17850,17850,17850,0
|
|
20240322,170400,942551970,17850,17850,17850,17850,0
|
|
20240322,170300,942551970,17850,17850,17850,17850,0
|
|
20240322,170200,942551970,17850,17850,17850,17850,0
|
|
20240322,170100,942551970,17850,17850,17850,17850,0
|
|
20240322,170000,942551970,17850,17850,17850,17850,0
|
|
20240322,165900,942551970,17850,17850,17850,17850,0
|
|
20240322,165800,942551970,17850,17850,17850,17850,0
|
|
20240322,165700,942551970,17850,17850,17850,17850,0
|
|
20240322,165600,942551970,17850,17850,17850,17850,1162
|
|
20240322,165500,942551970,17850,17850,17850,17850,0
|
|
20240322,165400,942551970,17850,17850,17850,17850,0
|
|
20240322,165300,942551970,17850,17850,17850,17850,0
|
|
20240322,165200,942551970,17850,17850,17850,17850,0
|
|
20240322,165100,942551970,17850,17850,17850,17850,0
|
|
20240322,165000,942551970,17850,17850,17850,17850,0
|
|
20240322,164900,942551970,17850,17850,17850,17850,0
|
|
20240322,164800,942551970,17850,17850,17850,17850,0
|
|
20240322,164700,942551970,17850,17850,17850,17850,0
|
|
20240322,164600,942551970,17850,17850,17850,17850,0
|
|
20240322,164500,942551970,17850,17850,17850,17850,0
|
|
20240322,164400,942551970,17850,17850,17850,17850,0
|
|
20240322,164300,942551970,17850,17850,17850,17850,0
|
|
20240322,164200,942551970,17850,17850,17850,17850,0
|
|
20240322,164100,942551970,17850,17850,17850,17850,0
|
|
20240322,164000,942551970,17850,17850,17850,17850,0
|
|
20240322,163900,942551970,17850,17850,17850,17850,0
|
|
20240322,163800,942551970,17850,17850,17850,17850,0
|
|
20240322,163700,942551970,17850,17850,17850,17850,0
|
|
20240322,163600,942551970,17850,17850,17850,17850,0
|
|
20240322,163500,942551970,17850,17850,17850,17850,0
|
|
20240322,163400,942551970,17850,17850,17850,17850,0
|
|
20240322,163300,942551970,17850,17850,17850,17850,0
|
|
20240322,163200,942551970,17850,17850,17850,17850,0
|
|
20240322,163100,942551970,17850,17850,17850,17850,0
|
|
20240322,163000,942551970,17850,17850,17850,17850,0
|
|
20240322,162900,942551970,17850,17850,17850,17850,0
|
|
20240322,162800,942551970,17850,17850,17850,17850,0
|
|
20240322,162700,942551970,17850,17850,17850,17850,0
|
|
20240322,162600,942551970,17850,17850,17850,17850,1162
|
|
20240322,162500,942551970,17850,17850,17850,17850,0
|
|
20240322,162400,942551970,17850,17850,17850,17850,0
|
|
20240322,162300,942551970,17850,17850,17850,17850,0
|
|
20240322,162200,942551970,17850,17850,17850,17850,0
|
|
20240322,162100,942551970,17850,17850,17850,17850,0
|
|
20240322,162000,942551970,17850,17850,17850,17850,0
|
|
20240322,161900,942551970,17850,17850,17850,17850,0
|
|
20240322,161800,942551970,17850,17850,17850,17850,0
|
|
20240322,161700,942551970,17850,17850,17850,17850,0
|
|
20240322,161600,942551970,17850,17850,17850,17850,0
|
|
20240322,161500,942551970,17850,17850,17850,17850,0
|
|
20240322,161400,942551970,17850,17850,17850,17850,0
|
|
20240322,161300,942551970,17850,17850,17850,17850,0
|
|
20240322,161200,942551970,17850,17850,17850,17850,0
|
|
20240322,161100,942551970,17850,17850,17850,17850,0
|
|
20240322,161000,942551970,17850,17850,17850,17850,0
|
|
20240322,160900,942551970,17850,17850,17850,17850,0
|
|
20240322,160800,942551970,17850,17850,17850,17850,0
|
|
20240322,160700,942551970,17850,17850,17850,17850,0
|
|
20240322,160600,942551970,17850,17850,17850,17850,0
|
|
20240322,160500,942551970,17850,17850,17850,17850,0
|
|
20240322,160400,942551970,17850,17850,17850,17850,0
|
|
20240322,160300,942551970,17850,17850,17850,17850,0
|
|
20240322,160200,942551970,17850,17850,17850,17850,0
|
|
20240322,160100,942551970,17850,17850,17850,17850,0
|
|
20240322,160000,942551970,17850,17850,17850,17850,0
|
|
20240322,155900,942551970,17850,17850,17850,17850,0
|
|
20240322,155800,942551970,17850,17850,17850,17850,0
|
|
20240322,155700,942551970,17850,17850,17850,17850,0
|
|
20240322,155600,942551970,17850,17850,17850,17850,1162
|
|
20240322,155500,942551970,17850,17850,17850,17850,0
|
|
20240322,155400,942551970,17850,17850,17850,17850,0
|
|
20240322,155300,942551970,17850,17850,17850,17850,0
|
|
20240322,155200,942551970,17850,17850,17850,17850,0
|
|
20240322,155100,942551970,17850,17850,17850,17850,0
|
|
20240322,155000,942551970,17850,17850,17850,17850,0
|
|
20240322,154900,942551970,17850,17850,17850,17850,0
|
|
20240322,154800,942551970,17850,17850,17850,17850,0
|
|
20240322,154700,942551970,17850,17850,17850,17850,0
|
|
20240322,154600,942551970,17850,17850,17850,17850,0
|
|
20240322,154500,942551970,17850,17850,17850,17850,0
|
|
20240322,154400,942551970,17850,17850,17850,17850,0
|
|
20240322,154300,942551970,17850,17850,17850,17850,0
|
|
20240322,154200,942551970,17850,17850,17850,17850,0
|
|
20240322,154100,942551970,17850,17850,17850,17850,0
|
|
20240322,154000,942551970,17850,17850,17850,17850,0
|
|
20240322,153900,942551970,17850,17850,17850,17850,0
|
|
20240322,153800,942551970,17850,17850,17850,17850,0
|
|
20240322,153700,942551970,17850,17850,17850,17850,0
|
|
20240322,153600,942551970,17850,17850,17850,17850,0
|
|
20240322,153500,942551970,17850,17850,17850,17850,0
|
|
20240322,153400,942551970,17850,17850,17850,17850,0
|
|
20240322,153300,942551970,17850,17850,17850,17850,0
|
|
20240322,153200,942551970,17850,17850,17850,17850,0
|
|
20240322,153100,942551970,17850,17850,17850,17850,0
|
|
20240322,153000,942551970,17850,17850,17850,17850,1162
|
|
20240322,152900,921810270,17980,17980,17980,17980,0
|
|
20240322,152800,921810270,17980,17980,17980,17980,0
|
|
20240322,152700,921810270,17980,17980,17980,17980,0
|
|
20240322,152600,921810270,17980,17980,17980,17980,0
|
|
20240322,152500,921810270,17980,17980,17980,17980,0
|
|
20240322,152400,921810270,17980,17980,17980,17980,0
|
|
20240322,152300,921810270,17980,17980,17980,17980,0
|
|
20240322,152200,921810270,17980,17980,17980,17980,0
|
|
20240322,152100,921810270,17980,17980,17980,17980,0
|
|
20240322,152000,921810270,17980,17980,17980,17980,0
|
|
20240322,151900,921810270,17980,17960,17980,17960,105
|
|
20240322,151800,919924370,17960,17970,17970,17960,4
|
|
20240322,151700,919852520,17980,17980,17980,17980,0
|
|
20240322,151600,919852520,17980,17960,17980,17960,15
|
|
20240322,151500,919583060,17960,17960,17960,17960,10
|
|
20240322,151400,919403460,17950,17950,17960,17870,683
|
|
20240322,151300,907138610,17840,17860,17860,17840,178
|
|
20240322,151200,903960650,17950,17950,17950,17950,3
|
|
20240322,151100,903906800,17950,17850,17950,17850,69
|
|
20240322,151000,902668350,17950,17870,17950,17850,59
|
|
20240322,150900,901614510,17860,17860,17860,17860,72
|
|
20240322,150800,900328590,17900,17930,17930,17900,33
|
|
20240322,150700,899737800,17930,17950,17950,17930,7
|
|
20240322,150600,899612190,17950,17950,17950,17950,5
|
|
20240322,150500,899522440,17950,17930,17950,17930,820
|
|
20240322,150400,884806660,17930,17920,17930,17920,600
|
|
20240322,150300,874051120,17920,17820,17920,17820,1442
|
|
20240322,150200,848275430,17820,17820,17820,17820,160
|
|
20240322,150100,845424230,17830,17830,17830,17830,10
|
|
20240322,150000,845245930,17830,17840,17840,17830,64
|
|
20240322,145900,844104770,17850,17850,17850,17840,872
|
|
20240322,145800,828542130,17850,17860,17870,17850,34
|
|
20240322,145700,827935160,17850,17850,17870,17850,4
|
|
20240322,145600,827863720,17860,17860,17860,17860,5
|
|
20240322,145500,827774420,17860,17860,17860,17860,0
|
|
20240322,145400,827774420,17860,17860,17860,17860,55
|
|
20240322,145300,826792120,17870,17870,17870,17870,70
|
|
20240322,145200,825541220,17870,17870,17870,17870,44
|
|
20240322,145100,824754940,17880,17920,17920,17880,102
|
|
20240322,145000,822928920,17930,17930,17930,17930,0
|
|
20240322,144900,822928920,17930,17880,17930,17880,465
|
|
20240322,144800,814613240,17880,17860,17880,17850,54
|
|
20240322,144700,813648600,17860,17860,17860,17860,2
|
|
20240322,144600,813612880,17870,17870,17870,17870,1
|
|
20240322,144500,813595010,17870,17860,17870,17860,16
|
|
20240322,144400,813309100,17870,17870,17870,17870,46
|
|
20240322,144300,812487080,17870,17880,17880,17870,101
|
|
20240322,144200,810682200,17870,17870,17870,17870,98
|
|
20240322,144100,808930940,17880,17880,17880,17880,21
|
|
20240322,144000,808555460,17870,17870,17870,17870,3
|
|
20240322,143900,808501850,17880,17870,17880,17870,140
|
|
20240322,143800,805998850,17880,17880,17880,17880,0
|
|
20240322,143700,805998850,17880,17880,17880,17880,0
|
|
20240322,143600,805998850,17880,17880,17880,17880,20
|
|
20240322,143500,805641250,17880,17880,17880,17880,508
|
|
20240322,143400,796558210,17890,17890,17890,17890,12
|
|
20240322,143300,796343530,17880,17880,17880,17880,0
|
|
20240322,143200,796343530,17880,17880,17880,17880,214
|
|
20240322,143100,792517210,17880,17880,17880,17880,2
|
|
20240322,143000,792481450,17880,17880,17880,17880,10
|
|
20240322,142900,792302650,17880,17880,17880,17880,0
|
|
20240322,142800,792302650,17880,17880,17880,17880,2
|
|
20240322,142700,792266890,17890,17890,17890,17890,0
|
|
20240322,142600,792266890,17890,17890,17890,17890,0
|
|
20240322,142500,792266890,17890,17890,17890,17890,0
|
|
20240322,142400,792266890,17890,17890,17890,17890,9
|
|
20240322,142300,792105880,17890,17890,17890,17890,3
|
|
20240322,142200,792052210,17890,17890,17890,17890,0
|
|
20240322,142100,792052210,17890,17890,17890,17890,10
|
|
20240322,142000,791873310,17890,17900,17900,17890,4
|
|
20240322,141900,791801740,17900,17900,17900,17900,1
|
|
20240322,141800,791783840,17890,17890,17890,17890,0
|
|
20240322,141700,791783840,17890,17890,17890,17890,0
|
|
20240322,141600,791783840,17890,17890,17890,17890,290
|
|
20240322,141500,786595740,17890,17890,17890,17890,0
|
|
20240322,141400,786595740,17890,17890,17890,17880,85
|
|
20240322,141300,785075140,17860,17860,17860,17860,0
|
|
20240322,141200,785075140,17860,17870,17870,17860,30
|
|
20240322,141100,784539290,17890,17890,17890,17890,0
|
|
20240322,141000,784539290,17890,17890,17890,17890,0
|
|
20240322,140900,784539290,17890,17890,17890,17890,0
|
|
20240322,140800,784539290,17890,17890,17890,17890,5
|
|
20240322,140700,784449840,17890,17890,17890,17890,0
|
|
20240322,140600,784449840,17890,17890,17890,17890,0
|
|
20240322,140500,784449840,17890,17890,17890,17890,6
|
|
20240322,140400,784342500,17790,17790,17790,17790,0
|
|
20240322,140300,784342500,17790,17790,17790,17790,6
|
|
20240322,140200,784235760,17820,17820,17820,17820,31
|
|
20240322,140100,783683340,17770,17770,17770,17770,0
|
|
20240322,140000,783683340,17770,17770,17770,17770,8
|
|
20240322,135900,783541180,17760,17760,17760,17760,0
|
|
20240322,135800,783541180,17760,17790,17790,17760,458
|
|
20240322,135700,775404260,17790,17890,17890,17790,5640
|
|
20240322,135600,674885760,17870,17880,17880,17870,20
|
|
20240322,135500,674528350,17870,17870,17870,17870,80
|
|
20240322,135400,673098750,17870,17870,17870,17870,8
|
|
20240322,135300,672955790,17870,17880,17890,17870,27
|
|
20240322,135200,672473210,17880,17880,17880,17880,0
|
|
20240322,135100,672473210,17880,17890,17890,17880,367
|
|
20240322,135000,665910010,17890,17890,17890,17890,0
|
|
20240322,134900,665910010,17890,17890,17890,17890,11
|
|
20240322,134800,665713220,17890,17890,17890,17890,51
|
|
20240322,134700,664800830,17890,17890,17890,17890,0
|
|
20240322,134600,664800830,17890,17890,17890,17890,0
|
|
20240322,134500,664800830,17890,17890,17890,17890,7
|
|
20240322,134400,664675600,17890,17890,17890,17890,0
|
|
20240322,134300,664675600,17890,17890,17890,17890,0
|
|
20240322,134200,664675600,17890,17890,17890,17890,44
|
|
20240322,134100,663888440,17940,17940,17940,17940,1
|
|
20240322,134000,663870500,17940,17890,17940,17890,6
|
|
20240322,133900,663762910,17890,17890,17890,17890,111
|
|
20240322,133800,661777120,17890,17890,17890,17890,0
|
|
20240322,133700,661777120,17890,17890,17890,17890,0
|
|
20240322,133600,661777120,17890,17890,17890,17890,9
|
|
20240322,133500,661616110,17900,17900,17900,17900,0
|
|
20240322,133400,661616110,17900,17900,17900,17900,0
|
|
20240322,133300,661616110,17900,17880,17900,17880,15
|
|
20240322,133200,661347750,17880,17880,17880,17880,0
|
|
20240322,133100,661347750,17880,17880,17880,17880,0
|
|
20240322,133000,661347750,17880,17880,17880,17880,9
|
|
20240322,132900,661186830,17870,17870,17870,17870,0
|
|
20240322,132800,661186830,17870,17870,17870,17870,0
|
|
20240322,132700,661186830,17870,17900,17900,17870,9
|
|
20240322,132600,661025940,17900,17900,17900,17900,0
|
|
20240322,132500,661025940,17900,17900,17900,17900,5
|
|
20240322,132400,660936440,17870,17870,17870,17870,9
|
|
20240322,132300,660775610,17950,17950,17950,17950,8
|
|
20240322,132200,660632010,17950,17860,17950,17860,8
|
|
20240322,132100,660488500,17860,17950,17950,17860,37
|
|
20240322,132000,659824980,17860,17880,17880,17860,770
|
|
20240322,131900,646063030,17880,17880,17880,17880,8
|
|
20240322,131800,645919990,17880,17880,17880,17880,9
|
|
20240322,131700,645759070,17880,17880,17880,17880,0
|
|
20240322,131600,645759070,17880,17880,17880,17880,23
|
|
20240322,131500,645347830,17880,17880,17950,17880,52
|
|
20240322,131400,644417720,17950,17930,17950,17930,59
|
|
20240322,131300,643358690,17890,17890,17890,17890,119
|
|
20240322,131200,641229780,17890,17890,17890,17890,9
|
|
20240322,131100,641068770,17930,17930,17930,17930,0
|
|
20240322,131000,641068770,17930,17930,17930,17930,0
|
|
20240322,130900,641068770,17930,17880,17930,17880,8
|
|
20240322,130800,640925680,17900,17900,17900,17900,0
|
|
20240322,130700,640925680,17900,17900,17900,17900,1031
|
|
20240322,130600,622470780,17890,17880,17890,17880,15
|
|
20240322,130500,622202520,17890,17890,17890,17890,5
|
|
20240322,130400,622113070,17890,17890,17890,17890,39
|
|
20240322,130300,621415360,17890,17890,17890,17890,12
|
|
20240322,130200,621200680,17880,17880,17880,17880,0
|
|
20240322,130100,621200680,17880,17880,17880,17880,0
|
|
20240322,130000,621200680,17880,17900,17900,17880,28
|
|
20240322,125900,620700020,17880,17880,17880,17880,51
|
|
20240322,125800,619788140,17880,17880,17880,17880,0
|
|
20240322,125700,619788140,17880,17890,17890,17880,173
|
|
20240322,125600,616693230,17890,17890,17890,17890,16
|
|
20240322,125500,616406990,17890,17890,17890,17890,0
|
|
20240322,125400,616406990,17890,17890,17890,17890,50
|
|
20240322,125300,615512490,17890,17890,17890,17890,0
|
|
20240322,125200,615512490,17890,17890,17890,17890,0
|
|
20240322,125100,615512490,17890,17890,17890,17890,8
|
|
20240322,125000,615369370,17880,17880,17880,17880,0
|
|
20240322,124900,615369370,17880,17880,17880,17880,0
|
|
20240322,124800,615369370,17880,17880,17880,17880,10
|
|
20240322,124700,615190570,17880,17880,17880,17880,0
|
|
20240322,124600,615190570,17880,17880,17880,17880,0
|
|
20240322,124500,615190570,17880,17880,17880,17880,8
|
|
20240322,124400,615047530,17900,17900,17900,17900,0
|
|
20240322,124300,615047530,17900,17900,17900,17900,32
|
|
20240322,124200,614474730,17880,17880,17880,17880,10
|
|
20240322,124100,614295930,17900,17880,17900,17880,104
|
|
20240322,124000,612434350,17880,17880,17880,17880,1
|
|
20240322,123900,612416470,17880,17880,17880,17880,11
|
|
20240322,123800,612219790,17900,17900,17900,17900,0
|
|
20240322,123700,612219790,17900,17900,17900,17900,9
|
|
20240322,123600,612058690,17880,17880,17880,17880,10
|
|
20240322,123500,611879890,17880,17880,17880,17880,50
|
|
20240322,123400,610985890,17880,17880,17880,17880,0
|
|
20240322,123300,610985890,17880,17880,17880,17880,82
|
|
20240322,123200,609519730,17890,17890,17890,17890,20
|
|
20240322,123100,609161930,17890,17890,17890,17890,0
|
|
20240322,123000,609161930,17890,17880,17900,17880,40
|
|
20240322,122900,608446180,17890,17880,17890,17880,8
|
|
20240322,122800,608303120,17880,17880,17880,17880,78
|
|
20240322,122700,606908480,17880,17890,17890,17880,68
|
|
20240322,122600,605692240,17880,17880,17880,17880,11
|
|
20240322,122500,605495560,17880,17880,17880,17880,20
|
|
20240322,122400,605137960,17880,17880,17880,17880,11
|
|
20240322,122300,604941280,17890,17890,17890,17890,12
|
|
20240322,122200,604726600,17890,17900,17900,17890,45
|
|
20240322,122100,603921120,17900,17910,17910,17900,8
|
|
20240322,122000,603777900,17900,17900,17900,17900,0
|
|
20240322,121900,603777900,17900,17900,17900,17900,0
|
|
20240322,121800,603777900,17900,17900,17900,17900,10
|
|
20240322,121700,603598900,17900,17900,17900,17900,0
|
|
20240322,121600,603598900,17900,17900,17900,17900,0
|
|
20240322,121500,603598900,17900,17900,17900,17900,8
|
|
20240322,121400,603455700,17900,17900,17900,17900,0
|
|
20240322,121300,603455700,17900,17900,17900,17900,0
|
|
20240322,121200,603455700,17900,17900,17900,17900,16
|
|
20240322,121100,603169300,17900,17900,17900,17900,5
|
|
20240322,121000,603079800,17900,17900,17900,17900,0
|
|
20240322,120900,603079800,17900,17910,17910,17900,8
|
|
20240322,120800,602936590,17900,17900,17900,17900,0
|
|
20240322,120700,602936590,17900,17900,17900,17900,0
|
|
20240322,120600,602936590,17900,17910,17910,17900,10
|
|
20240322,120500,602757560,17970,17970,17970,17970,0
|
|
20240322,120400,602757560,17970,17970,17970,17970,4
|
|
20240322,120300,602685680,17900,17900,17900,17900,8
|
|
20240322,120200,602542480,17900,17900,17900,17900,0
|
|
20240322,120100,602542480,17900,17900,17900,17900,0
|
|
20240322,120000,602542480,17900,17910,17910,17900,73
|
|
20240322,115900,601235130,17910,17900,17910,17900,278
|
|
20240322,115800,596257930,17910,17920,17920,17910,762
|
|
20240322,115700,582608190,17920,17920,17920,17920,100
|
|
20240322,115600,580816190,17920,17920,17920,17920,0
|
|
20240322,115500,580816190,17920,17920,17920,17920,0
|
|
20240322,115400,580816190,17920,17980,17980,17920,676
|
|
20240322,115300,568679980,17990,17990,17990,17990,0
|
|
20240322,115200,568679980,17990,18000,18000,17990,2
|
|
20240322,115100,568643990,17980,17980,17980,17980,8
|
|
20240322,115000,568500150,18000,18000,18000,18000,0
|
|
20240322,114900,568500150,18000,18000,18000,18000,1
|
|
20240322,114800,568482150,17990,17990,17990,17990,36
|
|
20240322,114700,567834510,18000,18000,18000,18000,3
|
|
20240322,114600,567780510,18000,18000,18000,18000,5
|
|
20240322,114500,567690510,18000,17980,18000,17980,10
|
|
20240322,114400,567510670,18000,18000,18040,17980,97
|
|
20240322,114300,565765010,18000,18000,18000,18000,8
|
|
20240322,114200,565621010,17980,17980,17980,17980,10
|
|
20240322,114100,565441210,17980,17980,17980,17980,0
|
|
20240322,114000,565441210,17980,17980,17980,17980,0
|
|
20240322,113900,565441210,17980,17980,17980,17980,9
|
|
20240322,113800,565279390,17980,17980,17980,17980,0
|
|
20240322,113700,565279390,17980,17980,17980,17980,0
|
|
20240322,113600,565279390,17980,17980,17980,17980,160
|
|
20240322,113500,562402590,17980,17980,17980,17980,0
|
|
20240322,113400,562402590,17980,17980,17980,17980,0
|
|
20240322,113300,562402590,17980,17980,17980,17980,9
|
|
20240322,113200,562240770,17990,17990,17990,17990,0
|
|
20240322,113100,562240770,17990,17990,17990,17990,0
|
|
20240322,113000,562240770,17990,17990,17990,17980,36
|
|
20240322,112900,561593230,17990,17990,17990,17990,0
|
|
20240322,112800,561593230,17990,17990,17990,17990,2
|
|
20240322,112700,561557250,17990,17990,17990,17980,86
|
|
20240322,112600,560010210,17980,17980,17980,17980,0
|
|
20240322,112500,560010210,17980,17980,17980,17980,35
|
|
20240322,112400,559380910,17960,17960,17960,17960,10
|
|
20240322,112300,559201310,17980,17980,17980,17980,0
|
|
20240322,112200,559201310,17980,17980,17980,17980,0
|
|
20240322,112100,559201310,17980,17960,17980,17960,30
|
|
20240322,112000,558662110,17970,17970,17970,17970,0
|
|
20240322,111900,558662110,17970,17960,17970,17960,157
|
|
20240322,111800,555842370,17930,17920,17970,17920,153
|
|
20240322,111700,553097820,17920,17920,17920,17920,1
|
|
20240322,111600,553079900,17920,17920,17920,17920,11
|
|
20240322,111500,552882780,17920,17920,17920,17920,10
|
|
20240322,111400,552703580,17980,17980,17980,17980,0
|
|
20240322,111300,552703580,17980,17980,17980,17980,10
|
|
20240322,111200,552523780,17920,17930,17930,17920,10
|
|
20240322,111100,552344550,17930,17930,17930,17930,0
|
|
20240322,111000,552344550,17930,17930,17930,17930,2
|
|
20240322,110900,552308690,17920,17920,17920,17920,10
|
|
20240322,110800,552129490,17920,17920,17920,17920,10
|
|
20240322,110700,551950290,17970,17970,17970,17970,15
|
|
20240322,110600,551680740,17930,17920,17930,17910,56
|
|
20240322,110500,550676870,17910,17910,17910,17910,0
|
|
20240322,110400,550676870,17910,17910,17910,17910,0
|
|
20240322,110300,550676870,17910,17910,17910,17910,64
|
|
20240322,110200,549530630,17930,17930,17930,17930,0
|
|
20240322,110100,549530630,17930,17930,17930,17930,2
|
|
20240322,110000,549494770,17930,17930,17930,17930,22
|
|
20240322,105900,549100310,17930,17920,17930,17920,83
|
|
20240322,105800,547612430,17900,17900,17900,17900,0
|
|
20240322,105700,547612430,17900,17900,17900,17900,93
|
|
20240322,105600,545947730,17900,17920,17920,17900,84
|
|
20240322,105500,544443300,17920,17930,17930,17920,37
|
|
20240322,105400,543780050,17930,17940,17940,17930,332
|
|
20240322,105300,537825320,17940,17940,17940,17940,0
|
|
20240322,105200,537825320,17940,17940,17940,17940,0
|
|
20240322,105100,537825320,17940,17940,17940,17940,10
|
|
20240322,105000,537645920,17940,17940,17940,17940,0
|
|
20240322,104900,537645920,17940,17940,17940,17940,0
|
|
20240322,104800,537645920,17940,17970,17970,17940,53
|
|
20240322,104700,536693840,17970,17970,17970,17970,4
|
|
20240322,104600,536621960,17940,17940,17940,17940,78
|
|
20240322,104500,535222640,17940,17990,17990,17940,252
|
|
20240322,104400,530699040,17990,18000,18000,17990,24
|
|
20240322,104300,530267230,17990,17990,17990,17990,0
|
|
20240322,104200,530267230,17990,18010,18010,17990,20
|
|
20240322,104100,529907260,18010,18020,18020,18010,11
|
|
20240322,104000,529709140,18020,18020,18020,18020,0
|
|
20240322,103900,529709140,18020,17970,18020,17970,23
|
|
20240322,103800,529295230,18020,18020,18020,18020,11
|
|
20240322,103700,529097010,18020,18020,18020,18020,2
|
|
20240322,103600,529060970,17970,17970,17970,17970,11
|
|
20240322,103500,528863300,17970,17970,17970,17970,0
|
|
20240322,103400,528863300,17970,17970,17970,17970,0
|
|
20240322,103300,528863300,17970,17970,17970,17970,11
|
|
20240322,103200,528665630,17970,17970,17970,17970,0
|
|
20240322,103100,528665630,17970,17970,17970,17970,26
|
|
20240322,103000,528198410,17970,17980,17980,17970,11
|
|
20240322,102900,528000680,18040,18040,18040,18040,0
|
|
20240322,102800,528000680,18040,18040,18040,18040,0
|
|
20240322,102700,528000680,18040,17970,18040,17970,22
|
|
20240322,102600,527604940,17990,17990,17990,17990,2
|
|
20240322,102500,527568960,17990,17990,17990,17990,4
|
|
20240322,102400,527497000,17990,17980,17990,17960,115
|
|
20240322,102300,525429920,17990,18030,18030,17990,1073
|
|
20240322,102200,506103930,18040,18040,18040,18040,0
|
|
20240322,102100,506103930,18040,18040,18040,18040,222
|
|
20240322,102000,502099050,18150,18050,18150,18040,80
|
|
20240322,101900,500655630,18050,18060,18060,18050,179
|
|
20240322,101800,497423890,18060,18060,18060,18060,22
|
|
20240322,101700,497026570,18070,18070,18070,18070,0
|
|
20240322,101600,497026570,18070,18070,18070,18070,0
|
|
20240322,101500,497026570,18070,18100,18100,18070,738
|
|
20240322,101400,483681340,18100,18100,18100,18100,0
|
|
20240322,101300,483681340,18100,18100,18100,18100,0
|
|
20240322,101200,483681340,18100,18100,18100,18100,11
|
|
20240322,101100,483482240,18190,18190,18190,18190,8
|
|
20240322,101000,483336720,18190,18190,18190,18190,1
|
|
20240322,100900,483318530,18100,18110,18110,18100,165
|
|
20240322,100800,480331520,18120,18130,18130,18120,204
|
|
20240322,100700,476634360,18140,18150,18150,18140,112
|
|
20240322,100600,474602440,18150,18150,18150,18150,11
|
|
20240322,100500,474402790,18150,18260,18260,18150,1030
|
|
20240322,100400,455700340,18260,18200,18260,18180,512
|
|
20240322,100300,446383970,18200,18200,18200,18200,13
|
|
20240322,100200,446147370,18250,18240,18250,18230,132
|
|
20240322,100100,443738810,18250,18250,18260,18250,23
|
|
20240322,100000,443319020,18250,18250,18260,18250,157
|
|
20240322,095900,440453760,18250,18230,18250,18230,284
|
|
20240322,095800,435274260,18190,18190,18190,18190,0
|
|
20240322,095700,435274260,18190,18220,18230,18190,40
|
|
20240322,095600,434545600,18220,18220,18220,18220,85
|
|
20240322,095500,432996900,18220,18220,18230,18220,114
|
|
20240322,095400,430919590,18240,18230,18240,18150,89
|
|
20240322,095300,429297850,18160,18230,18230,18160,163
|
|
20240322,095200,426333790,18230,18220,18230,18220,61
|
|
20240322,095100,425222260,18230,18200,18230,18150,167
|
|
20240322,095000,422179710,18160,18160,18160,18160,5
|
|
20240322,094900,422088910,18150,18200,18230,18150,1028
|
|
20240322,094800,403421730,18200,18200,18200,18200,77
|
|
20240322,094700,402020330,18200,18250,18260,18200,766
|
|
20240322,094600,388060130,18230,18200,18240,18190,1175
|
|
20240322,094500,366665150,18200,18190,18200,18190,775
|
|
20240322,094400,352562890,18190,18190,18190,18190,117
|
|
20240322,094300,350434660,18190,18190,18190,18190,78
|
|
20240322,094200,349015840,18150,18200,18200,18150,238
|
|
20240322,094100,344684790,18200,18180,18200,18180,1056
|
|
20240322,094000,325482460,18180,18170,18180,18160,599
|
|
20240322,093900,314598910,18170,18190,18190,18170,106
|
|
20240322,093800,312671360,18190,18200,18200,18190,115
|
|
20240322,093700,310579230,18200,18190,18200,18190,55
|
|
20240322,093600,309578350,18190,18150,18200,18150,134
|
|
20240322,093500,307140780,18150,18190,18200,18150,83
|
|
20240322,093400,305632670,18190,18180,18190,18180,55
|
|
20240322,093300,304632230,18190,18150,18190,18140,114
|
|
20240322,093200,302560940,18180,18090,18180,18090,724
|
|
20240322,093100,289404090,18090,18090,18090,18090,724
|
|
20240322,093000,276306930,18090,18140,18140,18090,169
|
|
20240322,092900,273242370,18110,18110,18110,18110,421
|
|
20240322,092800,265618060,18110,18100,18110,18090,56
|
|
20240322,092700,264604320,18100,18100,18110,18090,417
|
|
20240322,092600,257056940,18110,18100,18110,18100,53
|
|
20240322,092500,256097120,18100,18090,18100,18090,413
|
|
20240322,092400,248623070,18090,18100,18100,18030,95
|
|
20240322,092300,246905420,18110,18120,18120,18100,165
|
|
20240322,092200,243916170,18120,18120,18120,18120,604
|
|
20240322,092100,232971690,18120,18020,18130,18020,679
|
|
20240322,092000,220700770,18020,18030,18030,18020,58
|
|
20240322,091900,219655330,18030,17980,18030,17980,307
|
|
20240322,091800,214131570,17980,18020,18020,17970,150
|
|
20240322,091700,211433490,18020,18000,18020,18000,57
|
|
20240322,091600,210407170,18000,17850,18000,17850,113
|
|
20240322,091500,208378620,17850,17810,17850,17800,188
|
|
20240322,091400,205024620,17840,17800,17840,17800,743
|
|
20240322,091300,191796160,17820,17840,17840,17820,57
|
|
20240322,091200,190779840,17840,17760,17850,17760,86
|
|
20240322,091100,189247040,17760,17780,17780,17760,496
|
|
20240322,091000,180434790,17790,17850,17850,17780,1190
|
|
20240322,090900,159241060,17850,17860,17860,17850,607
|
|
20240322,090800,148402360,17860,17860,17860,17860,209
|
|
20240322,090700,144669620,17860,17950,17950,17860,1517
|
|
20240322,090600,117526670,17950,17900,17950,17890,99
|
|
20240322,090500,115752540,17890,17910,17910,17890,205
|
|
20240322,090400,112082110,17950,17960,17980,17950,347
|
|
20240322,090300,105850390,17910,17910,17910,17890,274
|
|
20240322,090200,100943190,17910,17900,17910,17890,83
|
|
20240322,090100,99457510,17900,17920,17970,17900,2939
|
|
20240322,090000,46833180,17940,18000,18000,17920,2596
|