644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194100,1240043300,18750,18750,18750,18750,807
|
|
20240328,194000,1240043300,18750,18750,18750,18750,0
|
|
20240328,193900,1240043300,18750,18750,18750,18750,0
|
|
20240328,193800,1240043300,18750,18750,18750,18750,0
|
|
20240328,193700,1240043300,18750,18750,18750,18750,0
|
|
20240328,193600,1240043300,18750,18750,18750,18750,0
|
|
20240328,193500,1240043300,18750,18750,18750,18750,0
|
|
20240328,193400,1240043300,18750,18750,18750,18750,0
|
|
20240328,193300,1240043300,18750,18750,18750,18750,0
|
|
20240328,193200,1240043300,18750,18750,18750,18750,0
|
|
20240328,193100,1240043300,18750,18750,18750,18750,0
|
|
20240328,193000,1240043300,18750,18750,18750,18750,0
|
|
20240328,192900,1240043300,18750,18750,18750,18750,0
|
|
20240328,192800,1240043300,18750,18750,18750,18750,0
|
|
20240328,192700,1240043300,18750,18750,18750,18750,0
|
|
20240328,192600,1240043300,18750,18750,18750,18750,0
|
|
20240328,192500,1240043300,18750,18750,18750,18750,0
|
|
20240328,192400,1240043300,18750,18750,18750,18750,0
|
|
20240328,192300,1240043300,18750,18750,18750,18750,0
|
|
20240328,192200,1240043300,18750,18750,18750,18750,0
|
|
20240328,192100,1240043300,18750,18750,18750,18750,0
|
|
20240328,192000,1240043300,18750,18750,18750,18750,0
|
|
20240328,191900,1240043300,18750,18750,18750,18750,0
|
|
20240328,191800,1240043300,18750,18750,18750,18750,0
|
|
20240328,191700,1240043300,18750,18750,18750,18750,0
|
|
20240328,191600,1240043300,18750,18750,18750,18750,0
|
|
20240328,191500,1240043300,18750,18750,18750,18750,0
|
|
20240328,191400,1240043300,18750,18750,18750,18750,0
|
|
20240328,191300,1240043300,18750,18750,18750,18750,0
|
|
20240328,191200,1240043300,18750,18750,18750,18750,0
|
|
20240328,191100,1240043300,18750,18750,18750,18750,807
|
|
20240328,191000,1240043300,18750,18750,18750,18750,0
|
|
20240328,190900,1240043300,18750,18750,18750,18750,0
|
|
20240328,190800,1240043300,18750,18750,18750,18750,0
|
|
20240328,190700,1240043300,18750,18750,18750,18750,0
|
|
20240328,190600,1240043300,18750,18750,18750,18750,0
|
|
20240328,190500,1240043300,18750,18750,18750,18750,0
|
|
20240328,190400,1240043300,18750,18750,18750,18750,0
|
|
20240328,190300,1240043300,18750,18750,18750,18750,0
|
|
20240328,190200,1240043300,18750,18750,18750,18750,0
|
|
20240328,190100,1240043300,18750,18750,18750,18750,0
|
|
20240328,190000,1240043300,18750,18750,18750,18750,0
|
|
20240328,185900,1240043300,18750,18750,18750,18750,0
|
|
20240328,185800,1240043300,18750,18750,18750,18750,0
|
|
20240328,185700,1240043300,18750,18750,18750,18750,0
|
|
20240328,185600,1240043300,18750,18750,18750,18750,0
|
|
20240328,185500,1240043300,18750,18750,18750,18750,0
|
|
20240328,185400,1240043300,18750,18750,18750,18750,0
|
|
20240328,185300,1240043300,18750,18750,18750,18750,0
|
|
20240328,185200,1240043300,18750,18750,18750,18750,0
|
|
20240328,185100,1240043300,18750,18750,18750,18750,0
|
|
20240328,185000,1240043300,18750,18750,18750,18750,0
|
|
20240328,184900,1240043300,18750,18750,18750,18750,0
|
|
20240328,184800,1240043300,18750,18750,18750,18750,0
|
|
20240328,184700,1240043300,18750,18750,18750,18750,0
|
|
20240328,184600,1240043300,18750,18750,18750,18750,0
|
|
20240328,184500,1240043300,18750,18750,18750,18750,0
|
|
20240328,184400,1240043300,18750,18750,18750,18750,0
|
|
20240328,184300,1240043300,18750,18750,18750,18750,0
|
|
20240328,184200,1240043300,18750,18750,18750,18750,0
|
|
20240328,184100,1240043300,18750,18750,18750,18750,807
|
|
20240328,184000,1240043300,18750,18750,18750,18750,0
|
|
20240328,183900,1240043300,18750,18750,18750,18750,0
|
|
20240328,183800,1240043300,18750,18750,18750,18750,0
|
|
20240328,183700,1240043300,18750,18750,18750,18750,0
|
|
20240328,183600,1240043300,18750,18750,18750,18750,0
|
|
20240328,183500,1240043300,18750,18750,18750,18750,0
|
|
20240328,183400,1240043300,18750,18750,18750,18750,0
|
|
20240328,183300,1240043300,18750,18750,18750,18750,0
|
|
20240328,183200,1240043300,18750,18750,18750,18750,0
|
|
20240328,183100,1240043300,18750,18750,18750,18750,0
|
|
20240328,183000,1240043300,18750,18750,18750,18750,0
|
|
20240328,182900,1240043300,18750,18750,18750,18750,0
|
|
20240328,182800,1240043300,18750,18750,18750,18750,0
|
|
20240328,182700,1240043300,18750,18750,18750,18750,0
|
|
20240328,182600,1240043300,18750,18750,18750,18750,0
|
|
20240328,182500,1240043300,18750,18750,18750,18750,0
|
|
20240328,182400,1240043300,18750,18750,18750,18750,0
|
|
20240328,182300,1240043300,18750,18750,18750,18750,0
|
|
20240328,182200,1240043300,18750,18750,18750,18750,0
|
|
20240328,182100,1240043300,18750,18750,18750,18750,0
|
|
20240328,182000,1240043300,18750,18750,18750,18750,0
|
|
20240328,181900,1240043300,18750,18750,18750,18750,0
|
|
20240328,181800,1240043300,18750,18750,18750,18750,0
|
|
20240328,181700,1240043300,18750,18750,18750,18750,0
|
|
20240328,181600,1240043300,18750,18750,18750,18750,0
|
|
20240328,181500,1240043300,18750,18750,18750,18750,0
|
|
20240328,181400,1240043300,18750,18750,18750,18750,0
|
|
20240328,181300,1240043300,18750,18750,18750,18750,0
|
|
20240328,181200,1240043300,18750,18750,18750,18750,0
|
|
20240328,181100,1240043300,18750,18750,18750,18750,807
|
|
20240328,181000,1240043300,18750,18750,18750,18750,0
|
|
20240328,180900,1240043300,18750,18750,18750,18750,0
|
|
20240328,180800,1240043300,18750,18750,18750,18750,0
|
|
20240328,180700,1240043300,18750,18750,18750,18750,0
|
|
20240328,180600,1240043300,18750,18750,18750,18750,0
|
|
20240328,180500,1240043300,18750,18750,18750,18750,0
|
|
20240328,180400,1240043300,18750,18750,18750,18750,0
|
|
20240328,180300,1240043300,18750,18750,18750,18750,0
|
|
20240328,180200,1240043300,18750,18750,18750,18750,0
|
|
20240328,180100,1240043300,18750,18750,18750,18750,0
|
|
20240328,180000,1240043300,18750,18750,18750,18750,0
|
|
20240328,175900,1240043300,18750,18750,18750,18750,0
|
|
20240328,175800,1240043300,18750,18750,18750,18750,0
|
|
20240328,175700,1240043300,18750,18750,18750,18750,0
|
|
20240328,175600,1240043300,18750,18750,18750,18750,0
|
|
20240328,175500,1240043300,18750,18750,18750,18750,0
|
|
20240328,175400,1240043300,18750,18750,18750,18750,0
|
|
20240328,175300,1240043300,18750,18750,18750,18750,0
|
|
20240328,175200,1240043300,18750,18750,18750,18750,0
|
|
20240328,175100,1240043300,18750,18750,18750,18750,0
|
|
20240328,175000,1240043300,18750,18750,18750,18750,0
|
|
20240328,174900,1240043300,18750,18750,18750,18750,0
|
|
20240328,174800,1240043300,18750,18750,18750,18750,0
|
|
20240328,174700,1240043300,18750,18750,18750,18750,0
|
|
20240328,174600,1240043300,18750,18750,18750,18750,0
|
|
20240328,174500,1240043300,18750,18750,18750,18750,0
|
|
20240328,174400,1240043300,18750,18750,18750,18750,0
|
|
20240328,174300,1240043300,18750,18750,18750,18750,0
|
|
20240328,174200,1240043300,18750,18750,18750,18750,0
|
|
20240328,174100,1240043300,18750,18750,18750,18750,807
|
|
20240328,174000,1240043300,18750,18750,18750,18750,0
|
|
20240328,173900,1240043300,18750,18750,18750,18750,0
|
|
20240328,173800,1240043300,18750,18750,18750,18750,0
|
|
20240328,173700,1240043300,18750,18750,18750,18750,0
|
|
20240328,173600,1240043300,18750,18750,18750,18750,0
|
|
20240328,173500,1240043300,18750,18750,18750,18750,0
|
|
20240328,173400,1240043300,18750,18750,18750,18750,0
|
|
20240328,173300,1240043300,18750,18750,18750,18750,0
|
|
20240328,173200,1240043300,18750,18750,18750,18750,0
|
|
20240328,173100,1240043300,18750,18750,18750,18750,0
|
|
20240328,173000,1240043300,18750,18750,18750,18750,0
|
|
20240328,172900,1240043300,18750,18750,18750,18750,0
|
|
20240328,172800,1240043300,18750,18750,18750,18750,0
|
|
20240328,172700,1240043300,18750,18750,18750,18750,0
|
|
20240328,172600,1240043300,18750,18750,18750,18750,0
|
|
20240328,172500,1240043300,18750,18750,18750,18750,0
|
|
20240328,172400,1240043300,18750,18750,18750,18750,0
|
|
20240328,172300,1240043300,18750,18750,18750,18750,0
|
|
20240328,172200,1240043300,18750,18750,18750,18750,0
|
|
20240328,172100,1240043300,18750,18750,18750,18750,0
|
|
20240328,172000,1240043300,18750,18750,18750,18750,0
|
|
20240328,171900,1240043300,18750,18750,18750,18750,0
|
|
20240328,171800,1240043300,18750,18750,18750,18750,0
|
|
20240328,171700,1240043300,18750,18750,18750,18750,0
|
|
20240328,171600,1240043300,18750,18750,18750,18750,0
|
|
20240328,171500,1240043300,18750,18750,18750,18750,0
|
|
20240328,171400,1240043300,18750,18750,18750,18750,0
|
|
20240328,171300,1240043300,18750,18750,18750,18750,0
|
|
20240328,171200,1240043300,18750,18750,18750,18750,0
|
|
20240328,171100,1240043300,18750,18750,18750,18750,807
|
|
20240328,171000,1240043300,18750,18750,18750,18750,0
|
|
20240328,170900,1240043300,18750,18750,18750,18750,0
|
|
20240328,170800,1240043300,18750,18750,18750,18750,0
|
|
20240328,170700,1240043300,18750,18750,18750,18750,0
|
|
20240328,170600,1240043300,18750,18750,18750,18750,0
|
|
20240328,170500,1240043300,18750,18750,18750,18750,0
|
|
20240328,170400,1240043300,18750,18750,18750,18750,0
|
|
20240328,170300,1240043300,18750,18750,18750,18750,0
|
|
20240328,170200,1240043300,18750,18750,18750,18750,0
|
|
20240328,170100,1240043300,18750,18750,18750,18750,0
|
|
20240328,170000,1240043300,18750,18750,18750,18750,0
|
|
20240328,165900,1240043300,18750,18750,18750,18750,0
|
|
20240328,165800,1240043300,18750,18750,18750,18750,0
|
|
20240328,165700,1240043300,18750,18750,18750,18750,0
|
|
20240328,165600,1240043300,18750,18750,18750,18750,0
|
|
20240328,165500,1240043300,18750,18750,18750,18750,0
|
|
20240328,165400,1240043300,18750,18750,18750,18750,0
|
|
20240328,165300,1240043300,18750,18750,18750,18750,0
|
|
20240328,165200,1240043300,18750,18750,18750,18750,0
|
|
20240328,165100,1240043300,18750,18750,18750,18750,0
|
|
20240328,165000,1240043300,18750,18750,18750,18750,0
|
|
20240328,164900,1240043300,18750,18750,18750,18750,0
|
|
20240328,164800,1240043300,18750,18750,18750,18750,0
|
|
20240328,164700,1240043300,18750,18750,18750,18750,0
|
|
20240328,164600,1240043300,18750,18750,18750,18750,0
|
|
20240328,164500,1240043300,18750,18750,18750,18750,0
|
|
20240328,164400,1240043300,18750,18750,18750,18750,0
|
|
20240328,164300,1240043300,18750,18750,18750,18750,0
|
|
20240328,164200,1240043300,18750,18750,18750,18750,0
|
|
20240328,164100,1240043300,18750,18750,18750,18750,807
|
|
20240328,164000,1240043300,18750,18750,18750,18750,0
|
|
20240328,163900,1240043300,18750,18750,18750,18750,0
|
|
20240328,163800,1240043300,18750,18750,18750,18750,0
|
|
20240328,163700,1240043300,18750,18750,18750,18750,0
|
|
20240328,163600,1240043300,18750,18750,18750,18750,0
|
|
20240328,163500,1240043300,18750,18750,18750,18750,0
|
|
20240328,163400,1240043300,18750,18750,18750,18750,0
|
|
20240328,163300,1240043300,18750,18750,18750,18750,0
|
|
20240328,163200,1240043300,18750,18750,18750,18750,0
|
|
20240328,163100,1240043300,18750,18750,18750,18750,0
|
|
20240328,163000,1240043300,18750,18750,18750,18750,0
|
|
20240328,162900,1240043300,18750,18750,18750,18750,0
|
|
20240328,162800,1240043300,18750,18750,18750,18750,0
|
|
20240328,162700,1240043300,18750,18750,18750,18750,0
|
|
20240328,162600,1240043300,18750,18750,18750,18750,0
|
|
20240328,162500,1240043300,18750,18750,18750,18750,0
|
|
20240328,162400,1240043300,18750,18750,18750,18750,0
|
|
20240328,162300,1240043300,18750,18750,18750,18750,0
|
|
20240328,162200,1240043300,18750,18750,18750,18750,0
|
|
20240328,162100,1240043300,18750,18750,18750,18750,0
|
|
20240328,162000,1240043300,18750,18750,18750,18750,0
|
|
20240328,161900,1240043300,18750,18750,18750,18750,0
|
|
20240328,161800,1240043300,18750,18750,18750,18750,0
|
|
20240328,161700,1240043300,18750,18750,18750,18750,0
|
|
20240328,161600,1240043300,18750,18750,18750,18750,0
|
|
20240328,161500,1240043300,18750,18750,18750,18750,0
|
|
20240328,161400,1240043300,18750,18750,18750,18750,0
|
|
20240328,161300,1240043300,18750,18750,18750,18750,0
|
|
20240328,161200,1240043300,18750,18750,18750,18750,0
|
|
20240328,161100,1240043300,18750,18750,18750,18750,807
|
|
20240328,161000,1240043300,18750,18750,18750,18750,0
|
|
20240328,160900,1240043300,18750,18750,18750,18750,0
|
|
20240328,160800,1240043300,18750,18750,18750,18750,0
|
|
20240328,160700,1240043300,18750,18750,18750,18750,0
|
|
20240328,160600,1240043300,18750,18750,18750,18750,0
|
|
20240328,160500,1240043300,18750,18750,18750,18750,0
|
|
20240328,160400,1240043300,18750,18750,18750,18750,0
|
|
20240328,160300,1240043300,18750,18750,18750,18750,0
|
|
20240328,160200,1240043300,18750,18750,18750,18750,0
|
|
20240328,160100,1240043300,18750,18750,18750,18750,0
|
|
20240328,160000,1240043300,18750,18750,18750,18750,0
|
|
20240328,155900,1240043300,18750,18750,18750,18750,0
|
|
20240328,155800,1240043300,18750,18750,18750,18750,0
|
|
20240328,155700,1240043300,18750,18750,18750,18750,0
|
|
20240328,155600,1240043300,18750,18750,18750,18750,0
|
|
20240328,155500,1240043300,18750,18750,18750,18750,0
|
|
20240328,155400,1240043300,18750,18750,18750,18750,0
|
|
20240328,155300,1240043300,18750,18750,18750,18750,0
|
|
20240328,155200,1240043300,18750,18750,18750,18750,0
|
|
20240328,155100,1240043300,18750,18750,18750,18750,0
|
|
20240328,155000,1240043300,18750,18750,18750,18750,0
|
|
20240328,154900,1240043300,18750,18750,18750,18750,0
|
|
20240328,154800,1240043300,18750,18750,18750,18750,0
|
|
20240328,154700,1240043300,18750,18750,18750,18750,0
|
|
20240328,154600,1240043300,18750,18750,18750,18750,0
|
|
20240328,154500,1240043300,18750,18750,18750,18750,0
|
|
20240328,154400,1240043300,18750,18750,18750,18750,0
|
|
20240328,154300,1240043300,18750,18750,18750,18750,0
|
|
20240328,154200,1240043300,18750,18750,18750,18750,0
|
|
20240328,154100,1240043300,18750,18750,18750,18750,807
|
|
20240328,154000,1240043300,18750,18750,18750,18750,0
|
|
20240328,153900,1240043300,18750,18750,18750,18750,0
|
|
20240328,153800,1240043300,18750,18750,18750,18750,0
|
|
20240328,153700,1240043300,18750,18750,18750,18750,0
|
|
20240328,153600,1240043300,18750,18750,18750,18750,0
|
|
20240328,153500,1240043300,18750,18750,18750,18750,0
|
|
20240328,153400,1240043300,18750,18750,18750,18750,0
|
|
20240328,153300,1240043300,18750,18750,18750,18750,0
|
|
20240328,153200,1240043300,18750,18750,18750,18750,0
|
|
20240328,153100,1240043300,18750,18750,18750,18750,0
|
|
20240328,153000,1240043300,18750,18750,18750,18750,807
|
|
20240328,152900,1224912050,18750,18750,18750,18750,0
|
|
20240328,152800,1224912050,18750,18750,18750,18750,0
|
|
20240328,152700,1224912050,18750,18750,18750,18750,0
|
|
20240328,152600,1224912050,18750,18750,18750,18750,0
|
|
20240328,152500,1224912050,18750,18750,18750,18750,0
|
|
20240328,152400,1224912050,18750,18750,18750,18750,0
|
|
20240328,152300,1224912050,18750,18750,18750,18750,0
|
|
20240328,152200,1224912050,18750,18750,18750,18750,0
|
|
20240328,152100,1224912050,18750,18750,18750,18750,0
|
|
20240328,152000,1224912050,18750,18750,18750,18750,0
|
|
20240328,151900,1224912050,18750,18780,18780,18750,267
|
|
20240328,151800,1219905630,18780,18780,18780,18780,51
|
|
20240328,151700,1218947850,18760,18750,18760,18750,34
|
|
20240328,151600,1218310110,18760,18760,18760,18760,20
|
|
20240328,151500,1217934910,18760,18760,18760,18760,57
|
|
20240328,151400,1216865590,18760,18760,18760,18760,29
|
|
20240328,151300,1216321550,18780,18780,18780,18780,0
|
|
20240328,151200,1216321550,18780,18760,18780,18760,38
|
|
20240328,151100,1215607930,18760,18780,18780,18760,7
|
|
20240328,151000,1215476590,18780,18750,18780,18750,12
|
|
20240328,150900,1215251260,18750,18750,18750,18750,0
|
|
20240328,150800,1215251260,18750,18750,18750,18750,25
|
|
20240328,150700,1214782510,18750,18750,18750,18750,0
|
|
20240328,150600,1214782510,18750,18750,18750,18750,0
|
|
20240328,150500,1214782510,18750,18750,18750,18750,0
|
|
20240328,150400,1214782510,18750,18750,18750,18750,25
|
|
20240328,150300,1214313760,18750,18740,18750,18740,261
|
|
20240328,150200,1209422010,18750,18750,18750,18750,0
|
|
20240328,150100,1209422010,18750,18750,18750,18750,48
|
|
20240328,150000,1208522010,18750,18770,18770,18750,85
|
|
20240328,145900,1206926580,18770,18770,18770,18770,120
|
|
20240328,145800,1204674180,18780,18780,18780,18780,54
|
|
20240328,145700,1203660060,18780,18780,18780,18780,31
|
|
20240328,145600,1203077880,18780,18780,18780,18780,0
|
|
20240328,145500,1203077880,18780,18780,18780,18780,321
|
|
20240328,145400,1197049500,18770,18770,18770,18770,9
|
|
20240328,145300,1196880570,18770,18770,18770,18770,300
|
|
20240328,145200,1191249570,18750,18750,18750,18750,29
|
|
20240328,145100,1190705820,18770,18770,18770,18770,0
|
|
20240328,145000,1190705820,18770,18770,18770,18770,0
|
|
20240328,144900,1190705820,18770,18740,18770,18740,617
|
|
20240328,144800,1179142730,18780,18780,18780,18780,0
|
|
20240328,144700,1179142730,18780,18780,18780,18780,2
|
|
20240328,144600,1179105170,18740,18740,18740,18740,468
|
|
20240328,144500,1170334850,18740,18740,18740,18740,5
|
|
20240328,144400,1170241150,18720,18720,18720,18720,0
|
|
20240328,144300,1170241150,18720,18720,18720,18720,48
|
|
20240328,144200,1169342590,18720,18740,18740,18720,936
|
|
20240328,144100,1151808830,18760,18770,18770,18760,186
|
|
20240328,144000,1148318600,18780,18780,18780,18780,0
|
|
20240328,143900,1148318600,18780,18780,18780,18780,32
|
|
20240328,143800,1147717640,18780,18780,18780,18780,0
|
|
20240328,143700,1147717640,18780,18780,18780,18780,50
|
|
20240328,143600,1146778640,18780,18780,18780,18780,83
|
|
20240328,143500,1145219900,18780,18780,18780,18780,0
|
|
20240328,143400,1145219900,18780,18780,18780,18780,0
|
|
20240328,143300,1145219900,18780,18780,18780,18780,1000
|
|
20240328,143200,1126439900,18730,18780,18780,18730,2380
|
|
20240328,143100,1081839490,18780,18780,18780,18780,0
|
|
20240328,143000,1081839490,18780,18780,18780,18780,200
|
|
20240328,142900,1078083490,18780,18780,18780,18780,0
|
|
20240328,142800,1078083490,18780,18780,18780,18780,1
|
|
20240328,142700,1078064710,18780,18780,18780,18780,0
|
|
20240328,142600,1078064710,18780,18780,18780,18780,3
|
|
20240328,142500,1078008370,18780,18780,18780,18780,0
|
|
20240328,142400,1078008370,18780,18780,18780,18780,2
|
|
20240328,142300,1077970810,18770,18770,18770,18770,0
|
|
20240328,142200,1077970810,18770,18770,18770,18770,20
|
|
20240328,142100,1077595410,18770,18780,18780,18770,190
|
|
20240328,142000,1074028490,18780,18810,18810,18780,733
|
|
20240328,141900,1060253150,18820,18830,18830,18820,224
|
|
20240328,141800,1056037370,18830,18830,18830,18830,1
|
|
20240328,141700,1056018540,18860,18860,18860,18860,51
|
|
20240328,141600,1055056680,18860,18860,18860,18860,0
|
|
20240328,141500,1055056680,18860,18860,18860,18860,0
|
|
20240328,141400,1055056680,18860,18860,18860,18860,44
|
|
20240328,141300,1054226840,18870,18870,18870,18870,0
|
|
20240328,141200,1054226840,18870,18870,18870,18870,0
|
|
20240328,141100,1054226840,18870,18870,18870,18870,6
|
|
20240328,141000,1054113620,18870,18870,18870,18870,0
|
|
20240328,140900,1054113620,18870,18870,18870,18870,0
|
|
20240328,140800,1054113620,18870,18870,18870,18870,0
|
|
20240328,140700,1054113620,18870,18870,18870,18870,48
|
|
20240328,140600,1053207860,18830,18830,18830,18830,16
|
|
20240328,140500,1052906580,18830,18830,18830,18830,0
|
|
20240328,140400,1052906580,18830,18830,18830,18830,0
|
|
20240328,140300,1052906580,18830,18830,18830,18830,0
|
|
20240328,140200,1052906580,18830,18830,18830,18830,37
|
|
20240328,140100,1052209870,18820,18820,18820,18820,233
|
|
20240328,140000,1047824810,18830,18830,18830,18830,0
|
|
20240328,135900,1047824810,18830,18830,18830,18830,0
|
|
20240328,135800,1047824810,18830,18830,18830,18830,0
|
|
20240328,135700,1047824810,18830,18830,18830,18830,166
|
|
20240328,135600,1044699030,18830,18830,18830,18830,34
|
|
20240328,135500,1044058810,18840,18840,18840,18840,27
|
|
20240328,135400,1043550130,18870,18870,18870,18870,52
|
|
20240328,135300,1042568890,18870,18870,18870,18870,0
|
|
20240328,135200,1042568890,18870,18870,18870,18870,0
|
|
20240328,135100,1042568890,18870,18870,18870,18870,0
|
|
20240328,135000,1042568890,18870,18870,18870,18870,0
|
|
20240328,134900,1042568890,18870,18870,18870,18870,0
|
|
20240328,134800,1042568890,18870,18870,18870,18870,46
|
|
20240328,134700,1041700870,18870,18870,18870,18870,0
|
|
20240328,134600,1041700870,18870,18870,18870,18870,15
|
|
20240328,134500,1041417820,18820,18820,18820,18820,0
|
|
20240328,134400,1041417820,18820,18820,18820,18820,2
|
|
20240328,134300,1041380180,18870,18870,18870,18870,0
|
|
20240328,134200,1041380180,18870,18820,18870,18820,77
|
|
20240328,134100,1039929290,18820,18820,18820,18820,110
|
|
20240328,134000,1037859090,18870,18870,18870,18870,0
|
|
20240328,133900,1037859090,18870,18870,18870,18870,150
|
|
20240328,133800,1035028590,18880,18880,18880,18880,0
|
|
20240328,133700,1035028590,18880,18880,18880,18880,0
|
|
20240328,133600,1035028590,18880,18800,18880,18800,279
|
|
20240328,133500,1029764110,18800,18800,18800,18800,100
|
|
20240328,133400,1027884110,18800,18800,18800,18800,244
|
|
20240328,133300,1023296910,18800,18800,18800,18800,8
|
|
20240328,133200,1023146510,18800,18800,18800,18800,69
|
|
20240328,133100,1021849310,18800,18860,18860,18800,1680
|
|
20240328,133000,990240000,18860,18860,18860,18860,0
|
|
20240328,132900,990240000,18860,18860,18860,18860,0
|
|
20240328,132800,990240000,18860,18860,18860,18860,0
|
|
20240328,132700,990240000,18860,18860,18860,18860,0
|
|
20240328,132600,990240000,18860,18860,18860,18860,15
|
|
20240328,132500,989957100,18860,18860,18860,18860,64
|
|
20240328,132400,988750060,18860,18860,18860,18860,0
|
|
20240328,132300,988750060,18860,18860,18860,18860,0
|
|
20240328,132200,988750060,18860,18860,18860,18860,0
|
|
20240328,132100,988750060,18860,18860,18860,18860,0
|
|
20240328,132000,988750060,18860,18870,18870,18850,123
|
|
20240328,131900,986430240,18860,18860,18860,18860,5
|
|
20240328,131800,986335940,18880,18870,18880,18870,205
|
|
20240328,131700,982467570,18870,18870,18870,18870,0
|
|
20240328,131600,982467570,18870,18870,18870,18870,29
|
|
20240328,131500,981920340,18870,18870,18870,18870,15
|
|
20240328,131400,981637290,18870,18870,18870,18870,41
|
|
20240328,131300,980863620,18870,18870,18870,18870,1
|
|
20240328,131200,980844750,18860,18870,18870,18860,11
|
|
20240328,131100,980637280,18870,18870,18870,18870,3
|
|
20240328,131000,980580670,18830,18870,18870,18830,702
|
|
20240328,130900,967361930,18870,18870,18870,18870,19
|
|
20240328,130800,967003400,18870,18860,18870,18860,571
|
|
20240328,130700,956234010,18870,18870,18870,18870,0
|
|
20240328,130600,956234010,18870,18870,18870,18870,86
|
|
20240328,130500,954611190,18830,18830,18830,18830,0
|
|
20240328,130400,954611190,18830,18840,18840,18830,50
|
|
20240328,130300,953669610,18870,18870,18870,18870,0
|
|
20240328,130200,953669610,18870,18870,18870,18870,0
|
|
20240328,130100,953669610,18870,18870,18870,18870,0
|
|
20240328,130000,953669610,18870,18840,18870,18840,99
|
|
20240328,125900,951802950,18840,18840,18840,18840,0
|
|
20240328,125800,951802950,18840,18870,18870,18840,3
|
|
20240328,125700,951746370,18870,18860,18870,18860,1500
|
|
20240328,125600,923443230,18860,18860,18860,18860,0
|
|
20240328,125500,923443230,18860,18860,18860,18860,37
|
|
20240328,125400,922745410,18840,18860,18860,18840,377
|
|
20240328,125300,915638710,18860,18860,18860,18860,0
|
|
20240328,125200,915638710,18860,18860,18860,18860,42
|
|
20240328,125100,914846590,18820,18830,18830,18820,9
|
|
20240328,125000,914677200,18810,18810,18810,18810,0
|
|
20240328,124900,914677200,18810,18810,18810,18810,0
|
|
20240328,124800,914677200,18810,18810,18810,18810,1
|
|
20240328,124700,914658390,18810,18810,18810,18810,0
|
|
20240328,124600,914658390,18810,18810,18810,18810,3
|
|
20240328,124500,914601960,18800,18800,18800,18800,162
|
|
20240328,124400,911556360,18800,18800,18800,18800,201
|
|
20240328,124300,907777560,18800,18800,18800,18800,5
|
|
20240328,124200,907683560,18800,18800,18800,18800,0
|
|
20240328,124100,907683560,18800,18800,18800,18800,5
|
|
20240328,124000,907589560,18790,18810,18810,18790,364
|
|
20240328,123900,900745830,18810,18820,18820,18810,544
|
|
20240328,123800,890510450,18810,18810,18810,18810,0
|
|
20240328,123700,890510450,18810,18820,18820,18810,184
|
|
20240328,123600,887048070,18820,18820,18820,18820,250
|
|
20240328,123500,882343070,18820,18820,18820,18820,0
|
|
20240328,123400,882343070,18820,18820,18820,18820,0
|
|
20240328,123300,882343070,18820,18820,18820,18820,0
|
|
20240328,123200,882343070,18820,18850,18850,18820,500
|
|
20240328,123100,872923910,18880,18880,18880,18880,0
|
|
20240328,123000,872923910,18880,18880,18880,18880,0
|
|
20240328,122900,872923910,18880,18880,18880,18880,0
|
|
20240328,122800,872923910,18880,18880,18880,18880,198
|
|
20240328,122700,869185670,18880,18850,18880,18850,742
|
|
20240328,122600,855178150,18850,18850,18850,18850,0
|
|
20240328,122500,855178150,18850,18850,18850,18850,50
|
|
20240328,122400,854235650,18860,18860,18860,18860,14
|
|
20240328,122300,853971610,18860,18850,18860,18850,212
|
|
20240328,122200,849974900,18840,18840,18840,18840,214
|
|
20240328,122100,845943140,18820,18820,18820,18820,0
|
|
20240328,122000,845943140,18820,18820,18820,18820,33
|
|
20240328,121900,845322080,18830,18830,18830,18830,0
|
|
20240328,121800,845322080,18830,18840,18840,18830,44
|
|
20240328,121700,844493510,18850,18850,18850,18850,0
|
|
20240328,121600,844493510,18850,18860,18860,18850,744
|
|
20240328,121500,830466340,18860,18860,18860,18860,231
|
|
20240328,121400,826109680,18880,18880,18880,18860,460
|
|
20240328,121300,817427160,18930,18930,18930,18930,1
|
|
20240328,121200,817408230,18930,18930,18930,18930,0
|
|
20240328,121100,817408230,18930,18930,18930,18930,0
|
|
20240328,121000,817408230,18930,18930,18930,18930,0
|
|
20240328,120900,817408230,18930,18930,18930,18930,0
|
|
20240328,120800,817408230,18930,18930,18930,18930,0
|
|
20240328,120700,817408230,18930,18930,18930,18930,0
|
|
20240328,120600,817408230,18930,18930,18930,18930,0
|
|
20240328,120500,817408230,18930,18930,18930,18930,0
|
|
20240328,120400,817408230,18930,18860,18930,18860,51
|
|
20240328,120300,816443500,18850,18850,18850,18850,46
|
|
20240328,120200,815576400,18850,18850,18850,18850,4
|
|
20240328,120100,815501000,18860,18860,18860,18860,132
|
|
20240328,120000,813011480,18870,18870,18870,18870,1405
|
|
20240328,115900,786499130,18880,18890,18890,18880,1100
|
|
20240328,115800,765721530,18890,18900,18900,18890,24
|
|
20240328,115700,765267970,18940,18910,18940,18890,818
|
|
20240328,115600,749806280,18950,18950,18950,18950,49
|
|
20240328,115500,748877730,18950,18950,18950,18950,0
|
|
20240328,115400,748877730,18950,18950,18950,18950,26
|
|
20240328,115300,748385030,18950,18950,18950,18950,0
|
|
20240328,115200,748385030,18950,18950,18950,18950,0
|
|
20240328,115100,748385030,18950,18950,18950,18950,0
|
|
20240328,115000,748385030,18950,18950,18950,18950,7
|
|
20240328,114900,748252380,18900,18900,18900,18900,0
|
|
20240328,114800,748252380,18900,18900,18900,18900,0
|
|
20240328,114700,748252380,18900,18900,18900,18900,0
|
|
20240328,114600,748252380,18900,18900,18950,18900,71
|
|
20240328,114500,746909980,18950,18950,18950,18950,43
|
|
20240328,114400,746095130,18950,18950,18950,18950,2
|
|
20240328,114300,746057230,18900,18910,18910,18900,104
|
|
20240328,114200,744090980,18900,18900,18900,18900,0
|
|
20240328,114100,744090980,18900,18910,18910,18900,5
|
|
20240328,114000,743996440,18970,18970,18970,18970,4
|
|
20240328,113900,743920560,18980,18980,18980,18980,0
|
|
20240328,113800,743920560,18980,18980,18980,18980,18
|
|
20240328,113700,743578920,18980,18950,18980,18950,21
|
|
20240328,113600,743180680,18950,18950,18950,18950,2
|
|
20240328,113500,743142780,18900,18940,18940,18900,566
|
|
20240328,113400,732435620,18940,18940,18940,18940,0
|
|
20240328,113300,732435620,18940,18950,18950,18940,113
|
|
20240328,113200,730295020,18960,18970,18970,18960,348
|
|
20240328,113100,723696280,18990,18970,18990,18970,80
|
|
20240328,113000,722178420,18970,18970,18970,18970,186
|
|
20240328,112900,718650000,18970,18990,18990,18970,54
|
|
20240328,112800,717624620,18970,18980,18980,18970,112
|
|
20240328,112700,715499880,18990,18990,18990,18990,0
|
|
20240328,112600,715499880,18990,18990,18990,18990,0
|
|
20240328,112500,715499880,18990,18990,18990,18990,0
|
|
20240328,112400,715499880,18990,18990,18990,18990,0
|
|
20240328,112300,715499880,18990,18990,18990,18990,200
|
|
20240328,112200,711701880,19000,19000,19000,19000,27
|
|
20240328,112100,711188880,18970,18970,18970,18970,10
|
|
20240328,112000,710999180,19000,18970,19000,18970,59
|
|
20240328,111900,709878210,19000,19000,19000,19000,0
|
|
20240328,111800,709878210,19000,19000,19000,19000,0
|
|
20240328,111700,709878210,19000,19000,19000,19000,0
|
|
20240328,111600,709878210,19000,19000,19000,19000,49
|
|
20240328,111500,708947210,19000,18980,19000,18970,196
|
|
20240328,111400,705228810,18990,18990,18990,18990,29
|
|
20240328,111300,704678100,18990,18970,18990,18970,64
|
|
20240328,111200,703462880,18990,18990,18990,18990,0
|
|
20240328,111100,703462880,18990,18990,18990,18990,367
|
|
20240328,111000,696493550,18990,18990,18990,18990,0
|
|
20240328,110900,696493550,18990,18990,18990,18990,0
|
|
20240328,110800,696493550,18990,18990,18990,18990,38
|
|
20240328,110700,695771930,18990,18990,18990,18990,73
|
|
20240328,110600,694385660,18990,18990,18990,18990,0
|
|
20240328,110500,694385660,18990,18990,18990,18990,39
|
|
20240328,110400,693645050,18980,18980,18980,18980,5
|
|
20240328,110300,693550150,18960,18960,18960,18960,4
|
|
20240328,110200,693474310,18950,18950,18950,18950,0
|
|
20240328,110100,693474310,18950,18950,18950,18950,0
|
|
20240328,110000,693474310,18950,18950,18950,18950,40
|
|
20240328,105900,692716310,18950,18990,18990,18950,47
|
|
20240328,105800,691825620,18990,18990,18990,18990,2
|
|
20240328,105700,691787640,18950,18950,18950,18950,20
|
|
20240328,105600,691408640,18950,18950,18950,18950,100
|
|
20240328,105500,689513640,18950,18950,18950,18950,100
|
|
20240328,105400,687618640,18990,18990,18990,18990,0
|
|
20240328,105300,687618640,18990,18990,18990,18990,0
|
|
20240328,105200,687618640,18990,18990,18990,18990,12
|
|
20240328,105100,687390760,18970,18960,18970,18960,414
|
|
20240328,105000,679538270,18960,18940,18960,18930,899
|
|
20240328,104900,662503700,18930,18930,18930,18930,2
|
|
20240328,104800,662465840,18900,18900,18900,18900,1
|
|
20240328,104700,662446940,18900,18900,18900,18900,0
|
|
20240328,104600,662446940,18900,18900,18900,18900,0
|
|
20240328,104500,662446940,18900,18900,18900,18900,500
|
|
20240328,104400,652996940,18900,18900,18900,18900,0
|
|
20240328,104300,652996940,18900,18900,18900,18900,68
|
|
20240328,104200,651711740,18900,18900,18900,18900,108
|
|
20240328,104100,649670540,18900,18950,18950,18900,529
|
|
20240328,104000,639672390,18900,18900,18900,18900,0
|
|
20240328,103900,639672390,18900,18900,18900,18900,0
|
|
20240328,103800,639672390,18900,18910,18910,18900,792
|
|
20240328,103700,624700890,18910,18910,18910,18910,0
|
|
20240328,103600,624700890,18910,18910,18910,18910,258
|
|
20240328,103500,619822110,18910,18910,18910,18910,17
|
|
20240328,103400,619500640,18910,18900,18910,18900,270
|
|
20240328,103300,614397140,18900,18900,18900,18900,622
|
|
20240328,103200,602641340,18900,18900,18900,18900,0
|
|
20240328,103100,602641340,18900,18900,18900,18900,100
|
|
20240328,103000,600751340,18890,18930,18930,18890,550
|
|
20240328,102900,590347140,18960,18960,18960,18960,0
|
|
20240328,102800,590347140,18960,18960,18960,18960,10
|
|
20240328,102700,590157540,18980,18990,18990,18960,183
|
|
20240328,102600,586687720,18990,18960,18990,18960,88
|
|
20240328,102500,585019000,18960,18950,18960,18950,39
|
|
20240328,102400,584279720,18950,18900,18950,18900,304
|
|
20240328,102300,578533920,18900,18900,18900,18900,1
|
|
20240328,102200,578515020,18890,18960,18960,18890,922
|
|
20240328,102100,561077890,18950,18950,18950,18950,0
|
|
20240328,102000,561077890,18950,18950,18950,18950,11
|
|
20240328,101900,560869440,18950,18950,18950,18950,2
|
|
20240328,101800,560831540,18950,18950,18950,18950,5
|
|
20240328,101700,560736790,18930,18930,18930,18920,203
|
|
20240328,101600,556894230,18920,18920,18920,18920,50
|
|
20240328,101500,555948230,18930,18930,18930,18930,149
|
|
20240328,101400,553127660,18930,18950,18950,18930,52
|
|
20240328,101300,552143160,18940,18950,18950,18940,179
|
|
20240328,101200,548752840,18950,18950,18950,18950,160
|
|
20240328,101100,545720840,18960,18960,18960,18960,179
|
|
20240328,101000,542327000,18970,18970,18970,18970,0
|
|
20240328,100900,542327000,18970,18970,18970,18970,0
|
|
20240328,100800,542327000,18970,19000,19000,18970,145
|
|
20240328,100700,539576260,19000,19000,19000,19000,2
|
|
20240328,100600,539538260,19000,18970,19000,18970,52
|
|
20240328,100500,538550290,18970,18970,18970,18970,57
|
|
20240328,100400,537469000,18970,18970,18970,18960,188
|
|
20240328,100300,533904280,18970,18970,18970,18970,0
|
|
20240328,100200,533904280,18970,19010,19010,18970,621
|
|
20240328,100100,522117940,18990,18990,18990,18990,54
|
|
20240328,100000,521092480,19010,19010,19010,19000,132
|
|
20240328,095900,518584360,19010,19010,19010,19010,0
|
|
20240328,095800,518584360,19010,19030,19030,19010,36
|
|
20240328,095700,517899820,19010,19010,19010,19010,5
|
|
20240328,095600,517804770,19010,19010,19010,19010,0
|
|
20240328,095500,517804770,19010,19010,19010,19010,0
|
|
20240328,095400,517804770,19010,19010,19010,19010,54
|
|
20240328,095300,516778230,18970,18970,18970,18970,18
|
|
20240328,095200,516436770,18950,18950,18950,18950,0
|
|
20240328,095100,516436770,18950,18950,18950,18950,0
|
|
20240328,095000,516436770,18950,18950,18950,18950,0
|
|
20240328,094900,516436770,18950,18950,18950,18950,222
|
|
20240328,094800,512229870,18960,18990,18990,18960,550
|
|
20240328,094700,501796810,19000,19040,19040,19000,12
|
|
20240328,094600,501568770,19000,19040,19040,19000,326
|
|
20240328,094500,495374370,19040,19040,19040,19040,0
|
|
20240328,094400,495374370,19040,19000,19040,19000,438
|
|
20240328,094300,487046670,19000,18990,19000,18990,35
|
|
20240328,094200,486381820,19000,18980,19000,18980,136
|
|
20240328,094100,483798080,18960,18960,18960,18960,0
|
|
20240328,094000,483798080,18960,18960,18960,18960,47
|
|
20240328,093900,482906960,18960,18960,18960,18960,54
|
|
20240328,093800,481883120,18950,18950,18950,18950,0
|
|
20240328,093700,481883120,18950,18950,18950,18950,100
|
|
20240328,093600,479988120,18950,18980,18980,18950,424
|
|
20240328,093500,471948200,18990,19020,19020,18990,1122
|
|
20240328,093400,450633130,19020,19020,19020,19020,2
|
|
20240328,093300,450595090,19020,19100,19100,19020,418
|
|
20240328,093200,442644650,19010,19090,19090,19010,701
|
|
20240328,093100,429274720,19150,19090,19150,19090,3
|
|
20240328,093000,429217330,19150,19180,19190,19150,786
|
|
20240328,092900,414142490,19190,19070,19190,19070,6867
|
|
20240328,092800,282615440,19060,19020,19090,19020,5195
|
|
20240328,092700,183740340,19010,19000,19010,19000,2232
|
|
20240328,092600,141329040,19000,19000,19000,19000,30
|
|
20240328,092500,140759040,19000,19000,19000,19000,200
|
|
20240328,092400,136959040,19000,19000,19000,19000,10
|
|
20240328,092300,136769040,18940,18950,18950,18940,100
|
|
20240328,092200,134875030,18940,18940,19000,18940,538
|
|
20240328,092100,124658310,18940,18940,18940,18940,17
|
|
20240328,092000,124336330,18900,18900,18900,18900,1
|
|
20240328,091900,124317430,18900,18900,18900,18900,79
|
|
20240328,091800,122824330,18900,18940,18940,18900,1003
|
|
20240328,091700,103859800,18940,18940,18940,18940,0
|
|
20240328,091600,103859800,18940,19000,19000,18940,27
|
|
20240328,091500,103346860,19000,19000,19000,19000,15
|
|
20240328,091400,103061860,18920,18920,18920,18920,0
|
|
20240328,091300,103061860,18920,18920,18930,18920,52
|
|
20240328,091200,102078010,19020,19020,19020,19020,23
|
|
20240328,091100,101640550,19020,19020,19020,19020,72
|
|
20240328,091000,100271110,19020,19020,19020,18910,84
|
|
20240328,090900,98673540,19020,19020,19020,19020,126
|
|
20240328,090800,96277020,19030,19030,19030,19030,203
|
|
20240328,090700,92413930,19030,18900,19040,18900,195
|
|
20240328,090600,88714590,18900,18900,18940,18900,1281
|
|
20240328,090500,64497730,18900,18900,18900,18900,21
|
|
20240328,090400,64100830,18830,18810,18830,18810,492
|
|
20240328,090300,54838470,18830,18810,18830,18810,540
|
|
20240328,090200,44677670,18810,18820,18820,18810,76
|
|
20240328,090100,43247870,18900,18900,18900,18850,481
|
|
20240328,090000,34167490,18900,19040,19040,18900,1706
|