657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195400,307823660,18100,18100,18100,18100,155
|
|
20240322,195300,307823660,18100,18100,18100,18100,0
|
|
20240322,195200,307823660,18100,18100,18100,18100,0
|
|
20240322,195100,307823660,18100,18100,18100,18100,0
|
|
20240322,195000,307823660,18100,18100,18100,18100,0
|
|
20240322,194900,307823660,18100,18100,18100,18100,0
|
|
20240322,194800,307823660,18100,18100,18100,18100,0
|
|
20240322,194700,307823660,18100,18100,18100,18100,0
|
|
20240322,194600,307823660,18100,18100,18100,18100,0
|
|
20240322,194500,307823660,18100,18100,18100,18100,0
|
|
20240322,194400,307823660,18100,18100,18100,18100,0
|
|
20240322,194300,307823660,18100,18100,18100,18100,0
|
|
20240322,194200,307823660,18100,18100,18100,18100,0
|
|
20240322,194100,307823660,18100,18100,18100,18100,0
|
|
20240322,194000,307823660,18100,18100,18100,18100,0
|
|
20240322,193900,307823660,18100,18100,18100,18100,0
|
|
20240322,193800,307823660,18100,18100,18100,18100,0
|
|
20240322,193700,307823660,18100,18100,18100,18100,0
|
|
20240322,193600,307823660,18100,18100,18100,18100,0
|
|
20240322,193500,307823660,18100,18100,18100,18100,0
|
|
20240322,193400,307823660,18100,18100,18100,18100,0
|
|
20240322,193300,307823660,18100,18100,18100,18100,0
|
|
20240322,193200,307823660,18100,18100,18100,18100,0
|
|
20240322,193100,307823660,18100,18100,18100,18100,0
|
|
20240322,193000,307823660,18100,18100,18100,18100,0
|
|
20240322,192900,307823660,18100,18100,18100,18100,0
|
|
20240322,192800,307823660,18100,18100,18100,18100,0
|
|
20240322,192700,307823660,18100,18100,18100,18100,0
|
|
20240322,192600,307823660,18100,18100,18100,18100,0
|
|
20240322,192500,307823660,18100,18100,18100,18100,0
|
|
20240322,192400,307823660,18100,18100,18100,18100,155
|
|
20240322,192300,307823660,18100,18100,18100,18100,0
|
|
20240322,192200,307823660,18100,18100,18100,18100,0
|
|
20240322,192100,307823660,18100,18100,18100,18100,0
|
|
20240322,192000,307823660,18100,18100,18100,18100,0
|
|
20240322,191900,307823660,18100,18100,18100,18100,0
|
|
20240322,191800,307823660,18100,18100,18100,18100,0
|
|
20240322,191700,307823660,18100,18100,18100,18100,0
|
|
20240322,191600,307823660,18100,18100,18100,18100,0
|
|
20240322,191500,307823660,18100,18100,18100,18100,0
|
|
20240322,191400,307823660,18100,18100,18100,18100,0
|
|
20240322,191300,307823660,18100,18100,18100,18100,0
|
|
20240322,191200,307823660,18100,18100,18100,18100,0
|
|
20240322,191100,307823660,18100,18100,18100,18100,0
|
|
20240322,191000,307823660,18100,18100,18100,18100,0
|
|
20240322,190900,307823660,18100,18100,18100,18100,0
|
|
20240322,190800,307823660,18100,18100,18100,18100,0
|
|
20240322,190700,307823660,18100,18100,18100,18100,0
|
|
20240322,190600,307823660,18100,18100,18100,18100,0
|
|
20240322,190500,307823660,18100,18100,18100,18100,0
|
|
20240322,190400,307823660,18100,18100,18100,18100,0
|
|
20240322,190300,307823660,18100,18100,18100,18100,0
|
|
20240322,190200,307823660,18100,18100,18100,18100,0
|
|
20240322,190100,307823660,18100,18100,18100,18100,0
|
|
20240322,190000,307823660,18100,18100,18100,18100,0
|
|
20240322,185900,307823660,18100,18100,18100,18100,0
|
|
20240322,185800,307823660,18100,18100,18100,18100,0
|
|
20240322,185700,307823660,18100,18100,18100,18100,0
|
|
20240322,185600,307823660,18100,18100,18100,18100,0
|
|
20240322,185500,307823660,18100,18100,18100,18100,0
|
|
20240322,185400,307823660,18100,18100,18100,18100,155
|
|
20240322,185300,307823660,18100,18100,18100,18100,0
|
|
20240322,185200,307823660,18100,18100,18100,18100,0
|
|
20240322,185100,307823660,18100,18100,18100,18100,0
|
|
20240322,185000,307823660,18100,18100,18100,18100,0
|
|
20240322,184900,307823660,18100,18100,18100,18100,0
|
|
20240322,184800,307823660,18100,18100,18100,18100,0
|
|
20240322,184700,307823660,18100,18100,18100,18100,0
|
|
20240322,184600,307823660,18100,18100,18100,18100,0
|
|
20240322,184500,307823660,18100,18100,18100,18100,0
|
|
20240322,184400,307823660,18100,18100,18100,18100,0
|
|
20240322,184300,307823660,18100,18100,18100,18100,0
|
|
20240322,184200,307823660,18100,18100,18100,18100,0
|
|
20240322,184100,307823660,18100,18100,18100,18100,0
|
|
20240322,184000,307823660,18100,18100,18100,18100,0
|
|
20240322,183900,307823660,18100,18100,18100,18100,0
|
|
20240322,183800,307823660,18100,18100,18100,18100,0
|
|
20240322,183700,307823660,18100,18100,18100,18100,0
|
|
20240322,183600,307823660,18100,18100,18100,18100,0
|
|
20240322,183500,307823660,18100,18100,18100,18100,0
|
|
20240322,183400,307823660,18100,18100,18100,18100,0
|
|
20240322,183300,307823660,18100,18100,18100,18100,0
|
|
20240322,183200,307823660,18100,18100,18100,18100,0
|
|
20240322,183100,307823660,18100,18100,18100,18100,0
|
|
20240322,183000,307823660,18100,18100,18100,18100,0
|
|
20240322,182900,307823660,18100,18100,18100,18100,0
|
|
20240322,182800,307823660,18100,18100,18100,18100,0
|
|
20240322,182700,307823660,18100,18100,18100,18100,0
|
|
20240322,182600,307823660,18100,18100,18100,18100,0
|
|
20240322,182500,307823660,18100,18100,18100,18100,0
|
|
20240322,182400,307823660,18100,18100,18100,18100,155
|
|
20240322,182300,307823660,18100,18100,18100,18100,0
|
|
20240322,182200,307823660,18100,18100,18100,18100,0
|
|
20240322,182100,307823660,18100,18100,18100,18100,0
|
|
20240322,182000,307823660,18100,18100,18100,18100,0
|
|
20240322,181900,307823660,18100,18100,18100,18100,0
|
|
20240322,181800,307823660,18100,18100,18100,18100,0
|
|
20240322,181700,307823660,18100,18100,18100,18100,0
|
|
20240322,181600,307823660,18100,18100,18100,18100,0
|
|
20240322,181500,307823660,18100,18100,18100,18100,0
|
|
20240322,181400,307823660,18100,18100,18100,18100,0
|
|
20240322,181300,307823660,18100,18100,18100,18100,0
|
|
20240322,181200,307823660,18100,18100,18100,18100,0
|
|
20240322,181100,307823660,18100,18100,18100,18100,0
|
|
20240322,181000,307823660,18100,18100,18100,18100,0
|
|
20240322,180900,307823660,18100,18100,18100,18100,0
|
|
20240322,180800,307823660,18100,18100,18100,18100,0
|
|
20240322,180700,307823660,18100,18100,18100,18100,0
|
|
20240322,180600,307823660,18100,18100,18100,18100,0
|
|
20240322,180500,307823660,18100,18100,18100,18100,0
|
|
20240322,180400,307823660,18100,18100,18100,18100,0
|
|
20240322,180300,307823660,18100,18100,18100,18100,0
|
|
20240322,180200,307823660,18100,18100,18100,18100,0
|
|
20240322,180100,307823660,18100,18100,18100,18100,0
|
|
20240322,180000,307823660,18100,18100,18100,18100,0
|
|
20240322,175900,307823660,18100,18100,18100,18100,0
|
|
20240322,175800,307823660,18100,18100,18100,18100,0
|
|
20240322,175700,307823660,18100,18100,18100,18100,0
|
|
20240322,175600,307823660,18100,18100,18100,18100,0
|
|
20240322,175500,307823660,18100,18100,18100,18100,0
|
|
20240322,175400,307823660,18100,18100,18100,18100,155
|
|
20240322,175300,307823660,18100,18100,18100,18100,0
|
|
20240322,175200,307823660,18100,18100,18100,18100,0
|
|
20240322,175100,307823660,18100,18100,18100,18100,0
|
|
20240322,175000,307823660,18100,18100,18100,18100,0
|
|
20240322,174900,307823660,18100,18100,18100,18100,0
|
|
20240322,174800,307823660,18100,18100,18100,18100,0
|
|
20240322,174700,307823660,18100,18100,18100,18100,0
|
|
20240322,174600,307823660,18100,18100,18100,18100,0
|
|
20240322,174500,307823660,18100,18100,18100,18100,0
|
|
20240322,174400,307823660,18100,18100,18100,18100,0
|
|
20240322,174300,307823660,18100,18100,18100,18100,0
|
|
20240322,174200,307823660,18100,18100,18100,18100,0
|
|
20240322,174100,307823660,18100,18100,18100,18100,0
|
|
20240322,174000,307823660,18100,18100,18100,18100,0
|
|
20240322,173900,307823660,18100,18100,18100,18100,0
|
|
20240322,173800,307823660,18100,18100,18100,18100,0
|
|
20240322,173700,307823660,18100,18100,18100,18100,0
|
|
20240322,173600,307823660,18100,18100,18100,18100,0
|
|
20240322,173500,307823660,18100,18100,18100,18100,0
|
|
20240322,173400,307823660,18100,18100,18100,18100,0
|
|
20240322,173300,307823660,18100,18100,18100,18100,0
|
|
20240322,173200,307823660,18100,18100,18100,18100,0
|
|
20240322,173100,307823660,18100,18100,18100,18100,0
|
|
20240322,173000,307823660,18100,18100,18100,18100,0
|
|
20240322,172900,307823660,18100,18100,18100,18100,0
|
|
20240322,172800,307823660,18100,18100,18100,18100,0
|
|
20240322,172700,307823660,18100,18100,18100,18100,0
|
|
20240322,172600,307823660,18100,18100,18100,18100,0
|
|
20240322,172500,307823660,18100,18100,18100,18100,0
|
|
20240322,172400,307823660,18100,18100,18100,18100,155
|
|
20240322,172300,307823660,18100,18100,18100,18100,0
|
|
20240322,172200,307823660,18100,18100,18100,18100,0
|
|
20240322,172100,307823660,18100,18100,18100,18100,0
|
|
20240322,172000,307823660,18100,18100,18100,18100,0
|
|
20240322,171900,307823660,18100,18100,18100,18100,0
|
|
20240322,171800,307823660,18100,18100,18100,18100,0
|
|
20240322,171700,307823660,18100,18100,18100,18100,0
|
|
20240322,171600,307823660,18100,18100,18100,18100,0
|
|
20240322,171500,307823660,18100,18100,18100,18100,0
|
|
20240322,171400,307823660,18100,18100,18100,18100,0
|
|
20240322,171300,307823660,18100,18100,18100,18100,0
|
|
20240322,171200,307823660,18100,18100,18100,18100,0
|
|
20240322,171100,307823660,18100,18100,18100,18100,0
|
|
20240322,171000,307823660,18100,18100,18100,18100,0
|
|
20240322,170900,307823660,18100,18100,18100,18100,0
|
|
20240322,170800,307823660,18100,18100,18100,18100,0
|
|
20240322,170700,307823660,18100,18100,18100,18100,0
|
|
20240322,170600,307823660,18100,18100,18100,18100,0
|
|
20240322,170500,307823660,18100,18100,18100,18100,0
|
|
20240322,170400,307823660,18100,18100,18100,18100,0
|
|
20240322,170300,307823660,18100,18100,18100,18100,0
|
|
20240322,170200,307823660,18100,18100,18100,18100,0
|
|
20240322,170100,307823660,18100,18100,18100,18100,0
|
|
20240322,170000,307823660,18100,18100,18100,18100,0
|
|
20240322,165900,307823660,18100,18100,18100,18100,0
|
|
20240322,165800,307823660,18100,18100,18100,18100,0
|
|
20240322,165700,307823660,18100,18100,18100,18100,0
|
|
20240322,165600,307823660,18100,18100,18100,18100,0
|
|
20240322,165500,307823660,18100,18100,18100,18100,0
|
|
20240322,165400,307823660,18100,18100,18100,18100,155
|
|
20240322,165300,307823660,18100,18100,18100,18100,0
|
|
20240322,165200,307823660,18100,18100,18100,18100,0
|
|
20240322,165100,307823660,18100,18100,18100,18100,0
|
|
20240322,165000,307823660,18100,18100,18100,18100,0
|
|
20240322,164900,307823660,18100,18100,18100,18100,0
|
|
20240322,164800,307823660,18100,18100,18100,18100,0
|
|
20240322,164700,307823660,18100,18100,18100,18100,0
|
|
20240322,164600,307823660,18100,18100,18100,18100,0
|
|
20240322,164500,307823660,18100,18100,18100,18100,0
|
|
20240322,164400,307823660,18100,18100,18100,18100,0
|
|
20240322,164300,307823660,18100,18100,18100,18100,0
|
|
20240322,164200,307823660,18100,18100,18100,18100,0
|
|
20240322,164100,307823660,18100,18100,18100,18100,0
|
|
20240322,164000,307823660,18100,18100,18100,18100,0
|
|
20240322,163900,307823660,18100,18100,18100,18100,0
|
|
20240322,163800,307823660,18100,18100,18100,18100,0
|
|
20240322,163700,307823660,18100,18100,18100,18100,0
|
|
20240322,163600,307823660,18100,18100,18100,18100,0
|
|
20240322,163500,307823660,18100,18100,18100,18100,0
|
|
20240322,163400,307823660,18100,18100,18100,18100,0
|
|
20240322,163300,307823660,18100,18100,18100,18100,0
|
|
20240322,163200,307823660,18100,18100,18100,18100,0
|
|
20240322,163100,307823660,18100,18100,18100,18100,0
|
|
20240322,163000,307823660,18100,18100,18100,18100,0
|
|
20240322,162900,307823660,18100,18100,18100,18100,0
|
|
20240322,162800,307823660,18100,18100,18100,18100,0
|
|
20240322,162700,307823660,18100,18100,18100,18100,0
|
|
20240322,162600,307823660,18100,18100,18100,18100,0
|
|
20240322,162500,307823660,18100,18100,18100,18100,0
|
|
20240322,162400,307823660,18100,18100,18100,18100,155
|
|
20240322,162300,307823660,18100,18100,18100,18100,0
|
|
20240322,162200,307823660,18100,18100,18100,18100,0
|
|
20240322,162100,307823660,18100,18100,18100,18100,0
|
|
20240322,162000,307823660,18100,18100,18100,18100,0
|
|
20240322,161900,307823660,18100,18100,18100,18100,0
|
|
20240322,161800,307823660,18100,18100,18100,18100,0
|
|
20240322,161700,307823660,18100,18100,18100,18100,0
|
|
20240322,161600,307823660,18100,18100,18100,18100,0
|
|
20240322,161500,307823660,18100,18100,18100,18100,0
|
|
20240322,161400,307823660,18100,18100,18100,18100,0
|
|
20240322,161300,307823660,18100,18100,18100,18100,0
|
|
20240322,161200,307823660,18100,18100,18100,18100,0
|
|
20240322,161100,307823660,18100,18100,18100,18100,0
|
|
20240322,161000,307823660,18100,18100,18100,18100,0
|
|
20240322,160900,307823660,18100,18100,18100,18100,0
|
|
20240322,160800,307823660,18100,18100,18100,18100,0
|
|
20240322,160700,307823660,18100,18100,18100,18100,0
|
|
20240322,160600,307823660,18100,18100,18100,18100,0
|
|
20240322,160500,307823660,18100,18100,18100,18100,0
|
|
20240322,160400,307823660,18100,18100,18100,18100,0
|
|
20240322,160300,307823660,18100,18100,18100,18100,0
|
|
20240322,160200,307823660,18100,18100,18100,18100,0
|
|
20240322,160100,307823660,18100,18100,18100,18100,0
|
|
20240322,160000,307823660,18100,18100,18100,18100,0
|
|
20240322,155900,307823660,18100,18100,18100,18100,0
|
|
20240322,155800,307823660,18100,18100,18100,18100,0
|
|
20240322,155700,307823660,18100,18100,18100,18100,0
|
|
20240322,155600,307823660,18100,18100,18100,18100,0
|
|
20240322,155500,307823660,18100,18100,18100,18100,0
|
|
20240322,155400,307823660,18100,18100,18100,18100,155
|
|
20240322,155300,307823660,18100,18100,18100,18100,0
|
|
20240322,155200,307823660,18100,18100,18100,18100,0
|
|
20240322,155100,307823660,18100,18100,18100,18100,0
|
|
20240322,155000,307823660,18100,18100,18100,18100,0
|
|
20240322,154900,307823660,18100,18100,18100,18100,0
|
|
20240322,154800,307823660,18100,18100,18100,18100,0
|
|
20240322,154700,307823660,18100,18100,18100,18100,0
|
|
20240322,154600,307823660,18100,18100,18100,18100,0
|
|
20240322,154500,307823660,18100,18100,18100,18100,0
|
|
20240322,154400,307823660,18100,18100,18100,18100,0
|
|
20240322,154300,307823660,18100,18100,18100,18100,0
|
|
20240322,154200,307823660,18100,18100,18100,18100,0
|
|
20240322,154100,307823660,18100,18100,18100,18100,0
|
|
20240322,154000,307823660,18100,18100,18100,18100,0
|
|
20240322,153900,307823660,18100,18100,18100,18100,0
|
|
20240322,153800,307823660,18100,18100,18100,18100,0
|
|
20240322,153700,307823660,18100,18100,18100,18100,0
|
|
20240322,153600,307823660,18100,18100,18100,18100,0
|
|
20240322,153500,307823660,18100,18100,18100,18100,0
|
|
20240322,153400,307823660,18100,18100,18100,18100,0
|
|
20240322,153300,307823660,18100,18100,18100,18100,0
|
|
20240322,153200,307823660,18100,18100,18100,18100,0
|
|
20240322,153100,307823660,18100,18100,18100,18100,0
|
|
20240322,153000,307823660,18100,18100,18100,18100,155
|
|
20240322,152900,305018160,18120,18120,18120,18120,0
|
|
20240322,152800,305018160,18120,18120,18120,18120,0
|
|
20240322,152700,305018160,18120,18120,18120,18120,0
|
|
20240322,152600,305018160,18120,18120,18120,18120,0
|
|
20240322,152500,305018160,18120,18120,18120,18120,0
|
|
20240322,152400,305018160,18120,18120,18120,18120,0
|
|
20240322,152300,305018160,18120,18120,18120,18120,0
|
|
20240322,152200,305018160,18120,18120,18120,18120,0
|
|
20240322,152100,305018160,18120,18120,18120,18120,0
|
|
20240322,152000,305018160,18120,18120,18120,18120,0
|
|
20240322,151900,305018160,18120,18100,18120,18050,189
|
|
20240322,151800,301604060,18060,18100,18100,18060,87
|
|
20240322,151700,300030860,18120,18120,18120,18120,0
|
|
20240322,151600,300030860,18120,18110,18120,18110,3
|
|
20240322,151500,299976510,18140,18140,18140,18120,7
|
|
20240322,151400,299849630,18170,18170,18170,18170,0
|
|
20240322,151300,299849630,18170,18130,18170,18130,3
|
|
20240322,151200,299795160,18170,18170,18170,18170,2
|
|
20240322,151100,299758820,18170,18170,18170,18170,0
|
|
20240322,151000,299758820,18170,18060,18170,18060,3
|
|
20240322,150900,299704420,18190,18190,18190,18190,0
|
|
20240322,150800,299704420,18190,18190,18190,18190,0
|
|
20240322,150700,299704420,18190,18190,18190,18190,2
|
|
20240322,150600,299668040,18170,18170,18170,18170,0
|
|
20240322,150500,299668040,18170,18100,18170,18100,240
|
|
20240322,150400,295323260,18090,18090,18090,18090,0
|
|
20240322,150300,295323260,18090,18090,18090,18090,2
|
|
20240322,150200,295287080,18040,18040,18040,18040,132
|
|
20240322,150100,292905800,18040,18040,18040,18040,10
|
|
20240322,150000,292725400,18040,18070,18070,18030,255
|
|
20240322,145900,288123850,18080,18080,18080,18080,0
|
|
20240322,145800,288123850,18080,18080,18080,18080,15
|
|
20240322,145700,287852650,18090,18090,18090,18090,88
|
|
20240322,145600,286260730,18090,18090,18090,18090,1
|
|
20240322,145500,286242640,18090,18090,18090,18090,1
|
|
20240322,145400,286224550,18100,18100,18100,18100,0
|
|
20240322,145300,286224550,18100,18100,18100,18100,0
|
|
20240322,145200,286224550,18100,18110,18110,18090,121
|
|
20240322,145100,284034360,18180,18180,18180,18180,0
|
|
20240322,145000,284034360,18180,18180,18180,18180,3
|
|
20240322,144900,283979820,18190,18120,18190,18100,52
|
|
20240322,144800,283038230,18190,18190,18190,18190,2
|
|
20240322,144700,283001850,18120,18140,18140,18120,140
|
|
20240322,144600,280462760,18200,18200,18200,18200,0
|
|
20240322,144500,280462760,18200,18150,18200,18130,56
|
|
20240322,144400,279444770,18150,18150,18150,18150,10
|
|
20240322,144300,279263270,18210,18210,18210,18210,0
|
|
20240322,144200,279263270,18210,18210,18210,18210,0
|
|
20240322,144100,279263270,18210,18210,18210,18210,0
|
|
20240322,144000,279263270,18210,18170,18210,18160,12
|
|
20240322,143900,279045240,18210,18210,18210,18210,0
|
|
20240322,143800,279045240,18210,18210,18210,18210,0
|
|
20240322,143700,279045240,18210,18210,18210,18210,0
|
|
20240322,143600,279045240,18210,18210,18210,18210,35
|
|
20240322,143500,278407890,18170,18170,18170,18170,0
|
|
20240322,143400,278407890,18170,18170,18170,18170,0
|
|
20240322,143300,278407890,18170,18170,18170,18170,0
|
|
20240322,143200,278407890,18170,18170,18170,18170,0
|
|
20240322,143100,278407890,18170,18170,18170,18170,0
|
|
20240322,143000,278407890,18170,18170,18170,18170,0
|
|
20240322,142900,278407890,18170,18170,18170,18170,5
|
|
20240322,142800,278317040,18210,18210,18210,18210,0
|
|
20240322,142700,278317040,18210,18210,18210,18210,0
|
|
20240322,142600,278317040,18210,18210,18210,18210,0
|
|
20240322,142500,278317040,18210,18210,18210,18210,0
|
|
20240322,142400,278317040,18210,18210,18210,18210,0
|
|
20240322,142300,278317040,18210,18210,18210,18210,0
|
|
20240322,142200,278317040,18210,18210,18210,18210,0
|
|
20240322,142100,278317040,18210,18210,18210,18210,0
|
|
20240322,142000,278317040,18210,18210,18210,18210,0
|
|
20240322,141900,278317040,18210,18210,18210,18210,0
|
|
20240322,141800,278317040,18210,18200,18210,18200,5
|
|
20240322,141700,278226030,18200,18200,18200,18200,0
|
|
20240322,141600,278226030,18200,18200,18200,18200,0
|
|
20240322,141500,278226030,18200,18200,18200,18200,0
|
|
20240322,141400,278226030,18200,18200,18200,18200,0
|
|
20240322,141300,278226030,18200,18200,18200,18200,0
|
|
20240322,141200,278226030,18200,18200,18200,18200,2
|
|
20240322,141100,278189630,18200,18200,18200,18200,150
|
|
20240322,141000,275459630,18200,18200,18200,18200,0
|
|
20240322,140900,275459630,18200,18200,18200,18200,0
|
|
20240322,140800,275459630,18200,18200,18200,18200,22
|
|
20240322,140700,275059230,18200,18200,18200,18200,0
|
|
20240322,140600,275059230,18200,18190,18200,18190,104
|
|
20240322,140500,273166660,18190,18190,18190,18190,0
|
|
20240322,140400,273166660,18190,18190,18190,18190,0
|
|
20240322,140300,273166660,18190,18190,18190,18190,0
|
|
20240322,140200,273166660,18190,18190,18190,18190,0
|
|
20240322,140100,273166660,18190,18190,18190,18190,0
|
|
20240322,140000,273166660,18190,18190,18190,18190,0
|
|
20240322,135900,273166660,18190,18190,18190,18190,0
|
|
20240322,135800,273166660,18190,18190,18190,18190,0
|
|
20240322,135700,273166660,18190,18190,18190,18190,0
|
|
20240322,135600,273166660,18190,18190,18190,18190,3
|
|
20240322,135500,273112090,18190,18190,18190,18190,6
|
|
20240322,135400,273002950,18200,18200,18200,18200,0
|
|
20240322,135300,273002950,18200,18200,18200,18200,2
|
|
20240322,135200,272966550,18190,18190,18190,18190,10
|
|
20240322,135100,272784650,18200,18200,18200,18200,0
|
|
20240322,135000,272784650,18200,18190,18200,18190,20
|
|
20240322,134900,272420830,18190,18190,18190,18190,2
|
|
20240322,134800,272384450,18170,18180,18180,18170,13
|
|
20240322,134700,272148130,18210,18210,18210,18210,0
|
|
20240322,134600,272148130,18210,18200,18210,18200,10
|
|
20240322,134500,271966060,18220,18220,18220,18220,0
|
|
20240322,134400,271966060,18220,18220,18220,18220,0
|
|
20240322,134300,271966060,18220,18220,18220,18220,0
|
|
20240322,134200,271966060,18220,18220,18220,18220,0
|
|
20240322,134100,271966060,18220,18220,18220,18220,0
|
|
20240322,134000,271966060,18220,18220,18220,18220,0
|
|
20240322,133900,271966060,18220,18220,18220,18220,0
|
|
20240322,133800,271966060,18220,18220,18220,18220,0
|
|
20240322,133700,271966060,18220,18220,18220,18220,0
|
|
20240322,133600,271966060,18220,18220,18220,18220,0
|
|
20240322,133500,271966060,18220,18220,18220,18220,0
|
|
20240322,133400,271966060,18220,18220,18220,18220,0
|
|
20240322,133300,271966060,18220,18220,18220,18220,57
|
|
20240322,133200,270927520,18240,18240,18240,18240,0
|
|
20240322,133100,270927520,18240,18240,18240,18240,0
|
|
20240322,133000,270927520,18240,18240,18240,18240,0
|
|
20240322,132900,270927520,18240,18240,18240,18240,0
|
|
20240322,132800,270927520,18240,18240,18240,18240,1
|
|
20240322,132700,270909280,18200,18200,18200,18200,143
|
|
20240322,132600,268306680,18200,18200,18200,18190,197
|
|
20240322,132500,264721380,18200,18200,18200,18200,0
|
|
20240322,132400,264721380,18200,18230,18230,18200,214
|
|
20240322,132300,260826160,18230,18230,18230,18230,0
|
|
20240322,132200,260826160,18230,18200,18230,18200,431
|
|
20240322,132100,252981930,18200,18200,18200,18200,34
|
|
20240322,132000,252363130,18200,18200,18200,18200,24
|
|
20240322,131900,251926330,18190,18200,18200,18180,24
|
|
20240322,131800,251489660,18230,18250,18250,18200,220
|
|
20240322,131700,247484840,18270,18270,18270,18270,0
|
|
20240322,131600,247484840,18270,18270,18270,18270,10
|
|
20240322,131500,247302140,18270,18270,18270,18270,0
|
|
20240322,131400,247302140,18270,18270,18270,18270,0
|
|
20240322,131300,247302140,18270,18270,18270,18270,0
|
|
20240322,131200,247302140,18270,18270,18270,18270,1
|
|
20240322,131100,247283870,18280,18280,18280,18280,4
|
|
20240322,131000,247210750,18280,18280,18280,18280,1
|
|
20240322,130900,247192470,18280,18220,18280,18220,588
|
|
20240322,130800,236476250,18220,18210,18220,18210,8
|
|
20240322,130700,236330530,18220,18220,18220,18220,0
|
|
20240322,130600,236330530,18220,18220,18220,18220,0
|
|
20240322,130500,236330530,18220,18220,18220,18220,0
|
|
20240322,130400,236330530,18220,18220,18220,18220,2
|
|
20240322,130300,236294090,18200,18190,18200,18190,514
|
|
20240322,130200,226939380,18190,18190,18190,18190,0
|
|
20240322,130100,226939380,18190,18190,18190,18190,22
|
|
20240322,130000,226539200,18190,18190,18190,18190,56
|
|
20240322,125900,225520560,18190,18190,18190,18190,0
|
|
20240322,125800,225520560,18190,18190,18190,18190,1
|
|
20240322,125700,225502370,18190,18190,18190,18190,2
|
|
20240322,125600,225465990,18190,18190,18190,18190,0
|
|
20240322,125500,225465990,18190,18190,18190,18190,0
|
|
20240322,125400,225465990,18190,18190,18190,18190,0
|
|
20240322,125300,225465990,18190,18190,18190,18190,1
|
|
20240322,125200,225447800,18120,18120,18120,18120,138
|
|
20240322,125100,222947240,18120,18120,18120,18120,0
|
|
20240322,125000,222947240,18120,18120,18120,18120,0
|
|
20240322,124900,222947240,18120,18120,18120,18120,0
|
|
20240322,124800,222947240,18120,18120,18120,18120,0
|
|
20240322,124700,222947240,18120,18120,18120,18120,0
|
|
20240322,124600,222947240,18120,18120,18120,18120,0
|
|
20240322,124500,222947240,18120,18120,18120,18120,0
|
|
20240322,124400,222947240,18120,18120,18120,18120,0
|
|
20240322,124300,222947240,18120,18120,18120,18120,0
|
|
20240322,124200,222947240,18120,18120,18120,18120,0
|
|
20240322,124100,222947240,18120,18120,18120,18120,0
|
|
20240322,124000,222947240,18120,18120,18120,18120,100
|
|
20240322,123900,221135240,18120,18120,18120,18120,0
|
|
20240322,123800,221135240,18120,18080,18120,18080,67
|
|
20240322,123700,219922030,18090,18090,18090,18090,0
|
|
20240322,123600,219922030,18090,18090,18090,18090,0
|
|
20240322,123500,219922030,18090,18090,18090,18090,0
|
|
20240322,123400,219922030,18090,18080,18090,18080,130
|
|
20240322,123300,217570370,18080,18080,18080,18080,16
|
|
20240322,123200,217281090,18010,18010,18010,18010,374
|
|
20240322,123100,210545350,18090,18090,18090,18090,0
|
|
20240322,123000,210545350,18090,18090,18090,18090,117
|
|
20240322,122900,208428820,18090,18090,18090,18090,0
|
|
20240322,122800,208428820,18090,18090,18090,18090,0
|
|
20240322,122700,208428820,18090,18090,18090,18090,0
|
|
20240322,122600,208428820,18090,18090,18090,18090,0
|
|
20240322,122500,208428820,18090,17990,18090,17990,2
|
|
20240322,122400,208392740,18090,18090,18090,18090,0
|
|
20240322,122300,208392740,18090,18090,18090,18090,0
|
|
20240322,122200,208392740,18090,18090,18090,18090,0
|
|
20240322,122100,208392740,18090,18090,18090,18090,0
|
|
20240322,122000,208392740,18090,18090,18090,18090,0
|
|
20240322,121900,208392740,18090,18090,18090,18090,30
|
|
20240322,121800,207850040,18090,18090,18090,18090,50
|
|
20240322,121700,206945540,18090,18090,18090,18090,0
|
|
20240322,121600,206945540,18090,18090,18090,18090,0
|
|
20240322,121500,206945540,18090,18090,18090,18090,0
|
|
20240322,121400,206945540,18090,18090,18090,18090,0
|
|
20240322,121300,206945540,18090,18090,18090,18090,0
|
|
20240322,121200,206945540,18090,18090,18090,18090,0
|
|
20240322,121100,206945540,18090,18090,18090,18090,0
|
|
20240322,121000,206945540,18090,18090,18090,18090,0
|
|
20240322,120900,206945540,18090,18090,18090,18090,0
|
|
20240322,120800,206945540,18090,18090,18090,18090,0
|
|
20240322,120700,206945540,18090,18090,18090,18090,0
|
|
20240322,120600,206945540,18090,18090,18090,18090,0
|
|
20240322,120500,206945540,18090,18090,18090,18000,253
|
|
20240322,120400,202390830,18090,18090,18090,18080,133
|
|
20240322,120300,199985200,18080,18080,18080,18080,0
|
|
20240322,120200,199985200,18080,18080,18080,18080,0
|
|
20240322,120100,199985200,18080,18080,18080,18080,0
|
|
20240322,120000,199985200,18080,18080,18080,18080,0
|
|
20240322,115900,199985200,18080,18080,18080,18080,6
|
|
20240322,115800,199876720,18000,18000,18000,18000,29
|
|
20240322,115700,199354720,18100,18100,18100,18100,0
|
|
20240322,115600,199354720,18100,18100,18100,18100,0
|
|
20240322,115500,199354720,18100,18100,18100,18100,0
|
|
20240322,115400,199354720,18100,18100,18100,18100,0
|
|
20240322,115300,199354720,18100,18000,18100,18000,388
|
|
20240322,115200,192370620,18000,18000,18000,18000,0
|
|
20240322,115100,192370620,18000,18000,18000,18000,0
|
|
20240322,115000,192370620,18000,18000,18000,18000,10
|
|
20240322,114900,192190620,17980,17980,17980,17980,0
|
|
20240322,114800,192190620,17980,17980,17980,17980,1
|
|
20240322,114700,192172640,17990,18020,18020,17990,4
|
|
20240322,114600,192100620,18100,18100,18100,18100,0
|
|
20240322,114500,192100620,18100,18100,18100,18100,0
|
|
20240322,114400,192100620,18100,18100,18100,18100,0
|
|
20240322,114300,192100620,18100,18100,18100,18100,0
|
|
20240322,114200,192100620,18100,18100,18100,18100,0
|
|
20240322,114100,192100620,18100,18100,18100,18100,0
|
|
20240322,114000,192100620,18100,18100,18100,18100,0
|
|
20240322,113900,192100620,18100,18100,18100,18100,2
|
|
20240322,113800,192064420,18000,18130,18130,18000,211
|
|
20240322,113700,188265950,18000,18030,18030,18000,368
|
|
20240322,113600,181640830,18120,18120,18120,18120,0
|
|
20240322,113500,181640830,18120,18120,18120,18120,10
|
|
20240322,113400,181459630,18120,18120,18120,18120,0
|
|
20240322,113300,181459630,18120,18120,18120,18120,0
|
|
20240322,113200,181459630,18120,18120,18120,18120,0
|
|
20240322,113100,181459630,18120,18120,18120,18120,2
|
|
20240322,113000,181423390,18030,18030,18120,18030,40
|
|
20240322,112900,180702100,18130,18130,18130,18130,1
|
|
20240322,112800,180683970,18040,18130,18130,18040,11
|
|
20240322,112700,180485350,18030,18030,18030,18030,0
|
|
20240322,112600,180485350,18030,18040,18040,18030,33
|
|
20240322,112500,179890270,18050,18070,18070,18050,156
|
|
20240322,112400,177072220,18070,18070,18070,18070,19
|
|
20240322,112300,176728890,18180,18120,18180,18060,26
|
|
20240322,112200,176258850,18130,18130,18130,18130,6
|
|
20240322,112100,176150070,18140,18140,18140,18140,1
|
|
20240322,112000,176131930,18200,18200,18200,18200,0
|
|
20240322,111900,176131930,18200,18200,18200,18200,0
|
|
20240322,111800,176131930,18200,18200,18200,18200,0
|
|
20240322,111700,176131930,18200,18200,18200,18200,0
|
|
20240322,111600,176131930,18200,18200,18200,18200,247
|
|
20240322,111500,171636530,18200,18210,18210,18200,516
|
|
20240322,111400,162245180,18240,18240,18240,18240,3
|
|
20240322,111300,162190460,18200,18200,18200,18200,0
|
|
20240322,111200,162190460,18200,18200,18200,18200,381
|
|
20240322,111100,155256260,18200,18100,18200,18100,75
|
|
20240322,111000,153898610,18200,18110,18200,18110,32
|
|
20240322,110900,153317540,18100,18030,18100,18030,191
|
|
20240322,110800,149869410,18000,18000,18000,18000,0
|
|
20240322,110700,149869410,18000,18000,18000,18000,70
|
|
20240322,110600,148609410,18000,18000,18000,18000,0
|
|
20240322,110500,148609410,18000,18000,18000,18000,0
|
|
20240322,110400,148609410,18000,18000,18000,18000,0
|
|
20240322,110300,148609410,18000,18000,18000,18000,120
|
|
20240322,110200,146449410,18000,18000,18000,18000,0
|
|
20240322,110100,146449410,18000,17980,18000,17980,220
|
|
20240322,110000,142490940,17980,17930,17980,17930,3
|
|
20240322,105900,142437070,17920,17920,17920,17920,0
|
|
20240322,105800,142437070,17920,17920,17920,17920,0
|
|
20240322,105700,142437070,17920,17920,17920,17920,78
|
|
20240322,105600,141039310,17990,17990,17990,17990,0
|
|
20240322,105500,141039310,17990,17990,17990,17990,0
|
|
20240322,105400,141039310,17990,17920,17990,17920,38
|
|
20240322,105300,140358140,17940,17980,17980,17940,53
|
|
20240322,105200,139405240,17990,17990,17990,17990,0
|
|
20240322,105100,139405240,17990,17990,17990,17990,1
|
|
20240322,105000,139387250,17940,17940,17940,17940,0
|
|
20240322,104900,139387250,17940,17940,17940,17940,2
|
|
20240322,104800,139351370,17990,17990,17990,17990,1
|
|
20240322,104700,139333380,17960,17960,17960,17960,0
|
|
20240322,104600,139333380,17960,17960,17960,17960,0
|
|
20240322,104500,139333380,17960,17960,17960,17960,4
|
|
20240322,104400,139261540,18000,18000,18000,18000,0
|
|
20240322,104300,139261540,18000,18000,18000,18000,0
|
|
20240322,104200,139261540,18000,18000,18000,18000,0
|
|
20240322,104100,139261540,18000,18000,18000,18000,10
|
|
20240322,104000,139081540,18000,18000,18000,18000,0
|
|
20240322,103900,139081540,18000,18000,18000,18000,1
|
|
20240322,103800,139063540,17990,17990,17990,17990,0
|
|
20240322,103700,139063540,17990,17990,17990,17990,0
|
|
20240322,103600,139063540,17990,17990,17990,17990,0
|
|
20240322,103500,139063540,17990,17990,17990,17990,0
|
|
20240322,103400,139063540,17990,17990,17990,17990,8
|
|
20240322,103300,138919620,18000,18000,18000,18000,0
|
|
20240322,103200,138919620,18000,18000,18000,18000,0
|
|
20240322,103100,138919620,18000,18000,18000,18000,0
|
|
20240322,103000,138919620,18000,18000,18000,18000,0
|
|
20240322,102900,138919620,18000,18000,18000,18000,0
|
|
20240322,102800,138919620,18000,18000,18000,18000,0
|
|
20240322,102700,138919620,18000,18000,18000,18000,0
|
|
20240322,102600,138919620,18000,18000,18000,18000,0
|
|
20240322,102500,138919620,18000,18000,18000,18000,0
|
|
20240322,102400,138919620,18000,18000,18000,18000,0
|
|
20240322,102300,138919620,18000,18000,18000,18000,28
|
|
20240322,102200,138415620,18020,17970,18020,17970,334
|
|
20240322,102100,132408580,17920,17920,17920,17920,1
|
|
20240322,102000,132390660,17970,17970,17970,17970,30
|
|
20240322,101900,131851560,17980,17980,17980,17980,0
|
|
20240322,101800,131851560,17980,17980,17980,17980,0
|
|
20240322,101700,131851560,17980,17980,17980,17980,0
|
|
20240322,101600,131851560,17980,17980,17980,17980,1
|
|
20240322,101500,131833580,17970,17970,17970,17970,0
|
|
20240322,101400,131833580,17970,17970,17970,17970,3
|
|
20240322,101300,131779670,17980,17980,17980,17980,0
|
|
20240322,101200,131779670,17980,17980,17980,17980,0
|
|
20240322,101100,131779670,17980,17980,17980,17980,66
|
|
20240322,101000,130592990,17940,17940,17940,17940,0
|
|
20240322,100900,130592990,17940,17940,17940,17940,0
|
|
20240322,100800,130592990,17940,17940,17940,17940,1
|
|
20240322,100700,130575050,17980,17970,17980,17970,13
|
|
20240322,100600,130341330,17980,17980,17990,17980,21
|
|
20240322,100500,129963660,17980,17860,17990,17860,317
|
|
20240322,100400,124291760,17810,17810,17810,17810,0
|
|
20240322,100300,124291760,17810,17820,17820,17810,190
|
|
20240322,100200,120907650,17810,17860,17870,17810,187
|
|
20240322,100100,117570480,17780,17780,17780,17780,50
|
|
20240322,100000,116681480,17780,17790,17790,17780,297
|
|
20240322,095900,111399610,17800,17800,17800,17800,2
|
|
20240322,095800,111364010,17800,17800,17800,17800,53
|
|
20240322,095700,110420610,17810,17820,17820,17810,154
|
|
20240322,095600,107677400,17870,17870,17870,17870,2
|
|
20240322,095500,107641660,17870,17870,17870,17870,109
|
|
20240322,095400,105693830,17870,17870,17870,17870,177
|
|
20240322,095300,102530840,17870,17850,17870,17850,197
|
|
20240322,095200,99010470,17870,17870,17870,17870,0
|
|
20240322,095100,99010470,17870,17870,17870,17870,0
|
|
20240322,095000,99010470,17870,17860,17870,17860,46
|
|
20240322,094900,98188900,17860,17850,17860,17850,43
|
|
20240322,094800,97420990,17850,17850,17850,17850,0
|
|
20240322,094700,97420990,17850,17850,17850,17850,5
|
|
20240322,094600,97331740,17850,17830,17850,17710,118
|
|
20240322,094500,95239310,17850,17850,17850,17850,0
|
|
20240322,094400,95239310,17850,17850,17850,17850,0
|
|
20240322,094300,95239310,17850,17850,17850,17850,0
|
|
20240322,094200,95239310,17850,17890,17900,17840,11
|
|
20240322,094100,95042710,17920,17760,17920,17760,73
|
|
20240322,094000,93746070,17760,17800,17800,17760,226
|
|
20240322,093900,89730150,17800,17870,17870,17800,128
|
|
20240322,093800,87451200,17870,17870,17870,17870,10
|
|
20240322,093700,87272500,17990,17900,17990,17900,40
|
|
20240322,093600,86554430,17900,17900,17900,17900,100
|
|
20240322,093500,84764430,17900,17900,17900,17900,65
|
|
20240322,093400,83600930,17900,17950,17950,17900,479
|
|
20240322,093300,75019680,17990,17990,17990,17990,50
|
|
20240322,093200,74120180,17990,17990,17990,17990,1
|
|
20240322,093100,74102190,18000,18020,18020,18000,7
|
|
20240322,093000,73976080,18040,18040,18040,18040,0
|
|
20240322,092900,73976080,18040,18040,18040,18040,1
|
|
20240322,092800,73958040,17940,17940,17940,17940,0
|
|
20240322,092700,73958040,17940,17940,17940,17940,11
|
|
20240322,092600,73760700,18050,18050,18050,18050,0
|
|
20240322,092500,73760700,18050,18050,18050,18050,0
|
|
20240322,092400,73760700,18050,17940,18050,17930,21
|
|
20240322,092300,73383860,17950,17960,17960,17950,101
|
|
20240322,092200,71569910,17960,17960,17960,17960,110
|
|
20240322,092100,69594310,17960,17960,17960,17960,169
|
|
20240322,092000,66559070,18020,18020,18020,18020,0
|
|
20240322,091900,66559070,18020,18020,18020,18020,9
|
|
20240322,091800,66396890,17960,17990,18070,17960,58
|
|
20240322,091700,65353250,17990,18030,18030,17960,767
|
|
20240322,091600,51554960,17990,18050,18050,17990,650
|
|
20240322,091500,39849210,18080,18080,18080,18080,0
|
|
20240322,091400,39849210,18080,18080,18080,18080,0
|
|
20240322,091300,39849210,18080,18060,18080,18050,146
|
|
20240322,091200,37211530,18050,18050,18050,18050,24
|
|
20240322,091100,36778330,18030,18030,18040,18030,6
|
|
20240322,091000,36670140,18050,18050,18050,18040,11
|
|
20240322,090900,36471610,18050,18050,18050,18050,1
|
|
20240322,090800,36453560,18010,18040,18050,18010,181
|
|
20240322,090700,33191800,18100,18100,18100,18100,1
|
|
20240322,090600,33173700,18080,18080,18080,18080,10
|
|
20240322,090500,32992900,18080,18090,18090,18080,149
|
|
20240322,090400,30297980,18100,18100,18110,18100,38
|
|
20240322,090300,29610170,18100,18080,18100,18080,213
|
|
20240322,090200,25759110,18080,18080,18080,18080,500
|
|
20240322,090100,16719110,18090,18050,18090,18050,162
|
|
20240322,090000,13793170,18110,18050,18110,18050,764
|