651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,194800,555671820,14140,14140,14140,14140,3506
|
|
20240315,194700,555671820,14140,14140,14140,14140,0
|
|
20240315,194600,555671820,14140,14140,14140,14140,0
|
|
20240315,194500,555671820,14140,14140,14140,14140,0
|
|
20240315,194400,555671820,14140,14140,14140,14140,0
|
|
20240315,194300,555671820,14140,14140,14140,14140,0
|
|
20240315,194200,555671820,14140,14140,14140,14140,0
|
|
20240315,194100,555671820,14140,14140,14140,14140,0
|
|
20240315,194000,555671820,14140,14140,14140,14140,0
|
|
20240315,193900,555671820,14140,14140,14140,14140,0
|
|
20240315,193800,555671820,14140,14140,14140,14140,0
|
|
20240315,193700,555671820,14140,14140,14140,14140,0
|
|
20240315,193600,555671820,14140,14140,14140,14140,0
|
|
20240315,193500,555671820,14140,14140,14140,14140,0
|
|
20240315,193400,555671820,14140,14140,14140,14140,0
|
|
20240315,193300,555671820,14140,14140,14140,14140,0
|
|
20240315,193200,555671820,14140,14140,14140,14140,0
|
|
20240315,193100,555671820,14140,14140,14140,14140,0
|
|
20240315,193000,555671820,14140,14140,14140,14140,0
|
|
20240315,192900,555671820,14140,14140,14140,14140,0
|
|
20240315,192800,555671820,14140,14140,14140,14140,0
|
|
20240315,192700,555671820,14140,14140,14140,14140,0
|
|
20240315,192600,555671820,14140,14140,14140,14140,0
|
|
20240315,192500,555671820,14140,14140,14140,14140,0
|
|
20240315,192400,555671820,14140,14140,14140,14140,0
|
|
20240315,192300,555671820,14140,14140,14140,14140,0
|
|
20240315,192200,555671820,14140,14140,14140,14140,0
|
|
20240315,192100,555671820,14140,14140,14140,14140,0
|
|
20240315,192000,555671820,14140,14140,14140,14140,0
|
|
20240315,191900,555671820,14140,14140,14140,14140,0
|
|
20240315,191800,555671820,14140,14140,14140,14140,3506
|
|
20240315,191700,555671820,14140,14140,14140,14140,0
|
|
20240315,191600,555671820,14140,14140,14140,14140,0
|
|
20240315,191500,555671820,14140,14140,14140,14140,0
|
|
20240315,191400,555671820,14140,14140,14140,14140,0
|
|
20240315,191300,555671820,14140,14140,14140,14140,0
|
|
20240315,191200,555671820,14140,14140,14140,14140,0
|
|
20240315,191100,555671820,14140,14140,14140,14140,0
|
|
20240315,191000,555671820,14140,14140,14140,14140,0
|
|
20240315,190900,555671820,14140,14140,14140,14140,0
|
|
20240315,190800,555671820,14140,14140,14140,14140,0
|
|
20240315,190700,555671820,14140,14140,14140,14140,0
|
|
20240315,190600,555671820,14140,14140,14140,14140,0
|
|
20240315,190500,555671820,14140,14140,14140,14140,0
|
|
20240315,190400,555671820,14140,14140,14140,14140,0
|
|
20240315,190300,555671820,14140,14140,14140,14140,0
|
|
20240315,190200,555671820,14140,14140,14140,14140,0
|
|
20240315,190100,555671820,14140,14140,14140,14140,0
|
|
20240315,190000,555671820,14140,14140,14140,14140,0
|
|
20240315,185900,555671820,14140,14140,14140,14140,0
|
|
20240315,185800,555671820,14140,14140,14140,14140,0
|
|
20240315,185700,555671820,14140,14140,14140,14140,0
|
|
20240315,185600,555671820,14140,14140,14140,14140,0
|
|
20240315,185500,555671820,14140,14140,14140,14140,0
|
|
20240315,185400,555671820,14140,14140,14140,14140,0
|
|
20240315,185300,555671820,14140,14140,14140,14140,0
|
|
20240315,185200,555671820,14140,14140,14140,14140,0
|
|
20240315,185100,555671820,14140,14140,14140,14140,0
|
|
20240315,185000,555671820,14140,14140,14140,14140,0
|
|
20240315,184900,555671820,14140,14140,14140,14140,0
|
|
20240315,184800,555671820,14140,14140,14140,14140,3506
|
|
20240315,184700,555671820,14140,14140,14140,14140,0
|
|
20240315,184600,555671820,14140,14140,14140,14140,0
|
|
20240315,184500,555671820,14140,14140,14140,14140,0
|
|
20240315,184400,555671820,14140,14140,14140,14140,0
|
|
20240315,184300,555671820,14140,14140,14140,14140,0
|
|
20240315,184200,555671820,14140,14140,14140,14140,0
|
|
20240315,184100,555671820,14140,14140,14140,14140,0
|
|
20240315,184000,555671820,14140,14140,14140,14140,0
|
|
20240315,183900,555671820,14140,14140,14140,14140,0
|
|
20240315,183800,555671820,14140,14140,14140,14140,0
|
|
20240315,183700,555671820,14140,14140,14140,14140,0
|
|
20240315,183600,555671820,14140,14140,14140,14140,0
|
|
20240315,183500,555671820,14140,14140,14140,14140,0
|
|
20240315,183400,555671820,14140,14140,14140,14140,0
|
|
20240315,183300,555671820,14140,14140,14140,14140,0
|
|
20240315,183200,555671820,14140,14140,14140,14140,0
|
|
20240315,183100,555671820,14140,14140,14140,14140,0
|
|
20240315,183000,555671820,14140,14140,14140,14140,0
|
|
20240315,182900,555671820,14140,14140,14140,14140,0
|
|
20240315,182800,555671820,14140,14140,14140,14140,0
|
|
20240315,182700,555671820,14140,14140,14140,14140,0
|
|
20240315,182600,555671820,14140,14140,14140,14140,0
|
|
20240315,182500,555671820,14140,14140,14140,14140,0
|
|
20240315,182400,555671820,14140,14140,14140,14140,0
|
|
20240315,182300,555671820,14140,14140,14140,14140,0
|
|
20240315,182200,555671820,14140,14140,14140,14140,0
|
|
20240315,182100,555671820,14140,14140,14140,14140,0
|
|
20240315,182000,555671820,14140,14140,14140,14140,0
|
|
20240315,181900,555671820,14140,14140,14140,14140,0
|
|
20240315,181800,555671820,14140,14140,14140,14140,3506
|
|
20240315,181700,555671820,14140,14140,14140,14140,0
|
|
20240315,181600,555671820,14140,14140,14140,14140,0
|
|
20240315,181500,555671820,14140,14140,14140,14140,0
|
|
20240315,181400,555671820,14140,14140,14140,14140,0
|
|
20240315,181300,555671820,14140,14140,14140,14140,0
|
|
20240315,181200,555671820,14140,14140,14140,14140,0
|
|
20240315,181100,555671820,14140,14140,14140,14140,0
|
|
20240315,181000,555671820,14140,14140,14140,14140,0
|
|
20240315,180900,555671820,14140,14140,14140,14140,0
|
|
20240315,180800,555671820,14140,14140,14140,14140,0
|
|
20240315,180700,555671820,14140,14140,14140,14140,0
|
|
20240315,180600,555671820,14140,14140,14140,14140,0
|
|
20240315,180500,555671820,14140,14140,14140,14140,0
|
|
20240315,180400,555671820,14140,14140,14140,14140,0
|
|
20240315,180300,555671820,14140,14140,14140,14140,0
|
|
20240315,180200,555671820,14140,14140,14140,14140,0
|
|
20240315,180100,555671820,14140,14140,14140,14140,0
|
|
20240315,180000,555671820,14140,14140,14140,14140,0
|
|
20240315,175900,555671820,14140,14140,14140,14140,0
|
|
20240315,175800,555671820,14140,14140,14140,14140,0
|
|
20240315,175700,555671820,14140,14140,14140,14140,0
|
|
20240315,175600,555671820,14140,14140,14140,14140,0
|
|
20240315,175500,555671820,14140,14140,14140,14140,0
|
|
20240315,175400,555671820,14140,14140,14140,14140,0
|
|
20240315,175300,555671820,14140,14140,14140,14140,0
|
|
20240315,175200,555671820,14140,14140,14140,14140,0
|
|
20240315,175100,555671820,14140,14140,14140,14140,0
|
|
20240315,175000,555671820,14140,14140,14140,14140,0
|
|
20240315,174900,555671820,14140,14140,14140,14140,0
|
|
20240315,174800,555671820,14140,14140,14140,14140,3506
|
|
20240315,174700,555671820,14140,14140,14140,14140,0
|
|
20240315,174600,555671820,14140,14140,14140,14140,0
|
|
20240315,174500,555671820,14140,14140,14140,14140,0
|
|
20240315,174400,555671820,14140,14140,14140,14140,0
|
|
20240315,174300,555671820,14140,14140,14140,14140,0
|
|
20240315,174200,555671820,14140,14140,14140,14140,0
|
|
20240315,174100,555671820,14140,14140,14140,14140,0
|
|
20240315,174000,555671820,14140,14140,14140,14140,0
|
|
20240315,173900,555671820,14140,14140,14140,14140,0
|
|
20240315,173800,555671820,14140,14140,14140,14140,0
|
|
20240315,173700,555671820,14140,14140,14140,14140,0
|
|
20240315,173600,555671820,14140,14140,14140,14140,0
|
|
20240315,173500,555671820,14140,14140,14140,14140,0
|
|
20240315,173400,555671820,14140,14140,14140,14140,0
|
|
20240315,173300,555671820,14140,14140,14140,14140,0
|
|
20240315,173200,555671820,14140,14140,14140,14140,0
|
|
20240315,173100,555671820,14140,14140,14140,14140,0
|
|
20240315,173000,555671820,14140,14140,14140,14140,0
|
|
20240315,172900,555671820,14140,14140,14140,14140,0
|
|
20240315,172800,555671820,14140,14140,14140,14140,0
|
|
20240315,172700,555671820,14140,14140,14140,14140,0
|
|
20240315,172600,555671820,14140,14140,14140,14140,0
|
|
20240315,172500,555671820,14140,14140,14140,14140,0
|
|
20240315,172400,555671820,14140,14140,14140,14140,0
|
|
20240315,172300,555671820,14140,14140,14140,14140,0
|
|
20240315,172200,555671820,14140,14140,14140,14140,0
|
|
20240315,172100,555671820,14140,14140,14140,14140,0
|
|
20240315,172000,555671820,14140,14140,14140,14140,0
|
|
20240315,171900,555671820,14140,14140,14140,14140,0
|
|
20240315,171800,555671820,14140,14140,14140,14140,3506
|
|
20240315,171700,555671820,14140,14140,14140,14140,0
|
|
20240315,171600,555671820,14140,14140,14140,14140,0
|
|
20240315,171500,555671820,14140,14140,14140,14140,0
|
|
20240315,171400,555671820,14140,14140,14140,14140,0
|
|
20240315,171300,555671820,14140,14140,14140,14140,0
|
|
20240315,171200,555671820,14140,14140,14140,14140,0
|
|
20240315,171100,555671820,14140,14140,14140,14140,0
|
|
20240315,171000,555671820,14140,14140,14140,14140,0
|
|
20240315,170900,555671820,14140,14140,14140,14140,0
|
|
20240315,170800,555671820,14140,14140,14140,14140,0
|
|
20240315,170700,555671820,14140,14140,14140,14140,0
|
|
20240315,170600,555671820,14140,14140,14140,14140,0
|
|
20240315,170500,555671820,14140,14140,14140,14140,0
|
|
20240315,170400,555671820,14140,14140,14140,14140,0
|
|
20240315,170300,555671820,14140,14140,14140,14140,0
|
|
20240315,170200,555671820,14140,14140,14140,14140,0
|
|
20240315,170100,555671820,14140,14140,14140,14140,0
|
|
20240315,170000,555671820,14140,14140,14140,14140,0
|
|
20240315,165900,555671820,14140,14140,14140,14140,0
|
|
20240315,165800,555671820,14140,14140,14140,14140,0
|
|
20240315,165700,555671820,14140,14140,14140,14140,0
|
|
20240315,165600,555671820,14140,14140,14140,14140,0
|
|
20240315,165500,555671820,14140,14140,14140,14140,0
|
|
20240315,165400,555671820,14140,14140,14140,14140,0
|
|
20240315,165300,555671820,14140,14140,14140,14140,0
|
|
20240315,165200,555671820,14140,14140,14140,14140,0
|
|
20240315,165100,555671820,14140,14140,14140,14140,0
|
|
20240315,165000,555671820,14140,14140,14140,14140,0
|
|
20240315,164900,555671820,14140,14140,14140,14140,0
|
|
20240315,164800,555671820,14140,14140,14140,14140,3506
|
|
20240315,164700,555671820,14140,14140,14140,14140,0
|
|
20240315,164600,555671820,14140,14140,14140,14140,0
|
|
20240315,164500,555671820,14140,14140,14140,14140,0
|
|
20240315,164400,555671820,14140,14140,14140,14140,0
|
|
20240315,164300,555671820,14140,14140,14140,14140,0
|
|
20240315,164200,555671820,14140,14140,14140,14140,0
|
|
20240315,164100,555671820,14140,14140,14140,14140,0
|
|
20240315,164000,555671820,14140,14140,14140,14140,0
|
|
20240315,163900,555671820,14140,14140,14140,14140,0
|
|
20240315,163800,555671820,14140,14140,14140,14140,0
|
|
20240315,163700,555671820,14140,14140,14140,14140,0
|
|
20240315,163600,555671820,14140,14140,14140,14140,0
|
|
20240315,163500,555671820,14140,14140,14140,14140,0
|
|
20240315,163400,555671820,14140,14140,14140,14140,0
|
|
20240315,163300,555671820,14140,14140,14140,14140,0
|
|
20240315,163200,555671820,14140,14140,14140,14140,0
|
|
20240315,163100,555671820,14140,14140,14140,14140,0
|
|
20240315,163000,555671820,14140,14140,14140,14140,0
|
|
20240315,162900,555671820,14140,14140,14140,14140,0
|
|
20240315,162800,555671820,14140,14140,14140,14140,0
|
|
20240315,162700,555671820,14140,14140,14140,14140,0
|
|
20240315,162600,555671820,14140,14140,14140,14140,0
|
|
20240315,162500,555671820,14140,14140,14140,14140,0
|
|
20240315,162400,555671820,14140,14140,14140,14140,0
|
|
20240315,162300,555671820,14140,14140,14140,14140,0
|
|
20240315,162200,555671820,14140,14140,14140,14140,0
|
|
20240315,162100,555671820,14140,14140,14140,14140,0
|
|
20240315,162000,555671820,14140,14140,14140,14140,0
|
|
20240315,161900,555671820,14140,14140,14140,14140,0
|
|
20240315,161800,555671820,14140,14140,14140,14140,3506
|
|
20240315,161700,555671820,14140,14140,14140,14140,0
|
|
20240315,161600,555671820,14140,14140,14140,14140,0
|
|
20240315,161500,555671820,14140,14140,14140,14140,0
|
|
20240315,161400,555671820,14140,14140,14140,14140,0
|
|
20240315,161300,555671820,14140,14140,14140,14140,0
|
|
20240315,161200,555671820,14140,14140,14140,14140,0
|
|
20240315,161100,555671820,14140,14140,14140,14140,0
|
|
20240315,161000,555671820,14140,14140,14140,14140,0
|
|
20240315,160900,555671820,14140,14140,14140,14140,0
|
|
20240315,160800,555671820,14140,14140,14140,14140,0
|
|
20240315,160700,555671820,14140,14140,14140,14140,0
|
|
20240315,160600,555671820,14140,14140,14140,14140,0
|
|
20240315,160500,555671820,14140,14140,14140,14140,0
|
|
20240315,160400,555671820,14140,14140,14140,14140,0
|
|
20240315,160300,555671820,14140,14140,14140,14140,0
|
|
20240315,160200,555671820,14140,14140,14140,14140,0
|
|
20240315,160100,555671820,14140,14140,14140,14140,0
|
|
20240315,160000,555671820,14140,14140,14140,14140,0
|
|
20240315,155900,555671820,14140,14140,14140,14140,0
|
|
20240315,155800,555671820,14140,14140,14140,14140,0
|
|
20240315,155700,555671820,14140,14140,14140,14140,0
|
|
20240315,155600,555671820,14140,14140,14140,14140,0
|
|
20240315,155500,555671820,14140,14140,14140,14140,0
|
|
20240315,155400,555671820,14140,14140,14140,14140,0
|
|
20240315,155300,555671820,14140,14140,14140,14140,0
|
|
20240315,155200,555671820,14140,14140,14140,14140,0
|
|
20240315,155100,555671820,14140,14140,14140,14140,0
|
|
20240315,155000,555671820,14140,14140,14140,14140,0
|
|
20240315,154900,555671820,14140,14140,14140,14140,0
|
|
20240315,154800,555671820,14140,14140,14140,14140,3506
|
|
20240315,154700,555671820,14140,14140,14140,14140,0
|
|
20240315,154600,555671820,14140,14140,14140,14140,0
|
|
20240315,154500,555671820,14140,14140,14140,14140,0
|
|
20240315,154400,555671820,14140,14140,14140,14140,0
|
|
20240315,154300,555671820,14140,14140,14140,14140,0
|
|
20240315,154200,555671820,14140,14140,14140,14140,0
|
|
20240315,154100,555671820,14140,14140,14140,14140,0
|
|
20240315,154000,555671820,14140,14140,14140,14140,0
|
|
20240315,153900,555671820,14140,14140,14140,14140,0
|
|
20240315,153800,555671820,14140,14140,14140,14140,0
|
|
20240315,153700,555671820,14140,14140,14140,14140,0
|
|
20240315,153600,555671820,14140,14140,14140,14140,0
|
|
20240315,153500,555671820,14140,14140,14140,14140,0
|
|
20240315,153400,555671820,14140,14140,14140,14140,0
|
|
20240315,153300,555671820,14140,14140,14140,14140,0
|
|
20240315,153200,555671820,14140,14140,14140,14140,0
|
|
20240315,153100,555671820,14140,14140,14140,14140,0
|
|
20240315,153000,555671820,14140,14140,14140,14140,3506
|
|
20240315,152900,506096980,14200,14200,14200,14200,0
|
|
20240315,152800,506096980,14200,14200,14200,14200,0
|
|
20240315,152700,506096980,14200,14200,14200,14200,0
|
|
20240315,152600,506096980,14200,14200,14200,14200,0
|
|
20240315,152500,506096980,14200,14200,14200,14200,0
|
|
20240315,152400,506096980,14200,14200,14200,14200,0
|
|
20240315,152300,506096980,14200,14200,14200,14200,0
|
|
20240315,152200,506096980,14200,14200,14200,14200,0
|
|
20240315,152100,506096980,14200,14200,14200,14200,0
|
|
20240315,152000,506096980,14200,14200,14200,14200,0
|
|
20240315,151900,506096980,14200,14200,14210,14200,127
|
|
20240315,151800,504293540,14210,14200,14210,14200,43
|
|
20240315,151700,503682920,14200,14190,14200,14190,151
|
|
20240315,151600,501538770,14190,14190,14190,14190,135
|
|
20240315,151500,499623120,14190,14190,14190,14190,0
|
|
20240315,151400,499623120,14190,14190,14190,14190,0
|
|
20240315,151300,499623120,14190,14200,14200,14190,10
|
|
20240315,151200,499481200,14210,14210,14210,14210,0
|
|
20240315,151100,499481200,14210,14210,14210,14190,26
|
|
20240315,151000,499112000,14210,14190,14210,14190,20
|
|
20240315,150900,498827880,14210,14210,14210,14210,0
|
|
20240315,150800,498827880,14210,14190,14210,14190,3
|
|
20240315,150700,498785290,14210,14190,14210,14190,13
|
|
20240315,150600,498600600,14210,14200,14210,14190,60
|
|
20240315,150500,497749140,14190,14190,14190,14190,3
|
|
20240315,150400,497706570,14190,14220,14220,14190,3
|
|
20240315,150300,497663940,14220,14210,14220,14210,80
|
|
20240315,150200,496526840,14190,14190,14190,14190,0
|
|
20240315,150100,496526840,14190,14190,14190,14190,0
|
|
20240315,150000,496526840,14190,14190,14190,14190,1
|
|
20240315,145900,496512650,14190,14190,14190,14190,1
|
|
20240315,145800,496498460,14200,14210,14210,14200,48
|
|
20240315,145700,495816740,14210,14210,14210,14210,0
|
|
20240315,145600,495816740,14210,14210,14210,14210,2
|
|
20240315,145500,495788320,14210,14200,14210,14200,21
|
|
20240315,145400,495490110,14190,14180,14190,14180,151
|
|
20240315,145300,493348040,14170,14170,14170,14170,0
|
|
20240315,145200,493348040,14170,14170,14170,14170,1
|
|
20240315,145100,493333870,14180,14180,14180,14180,0
|
|
20240315,145000,493333870,14180,14180,14180,14180,0
|
|
20240315,144900,493333870,14180,14180,14180,14180,7
|
|
20240315,144800,493234610,14170,14170,14170,14170,91
|
|
20240315,144700,491945140,14160,14160,14160,14160,0
|
|
20240315,144600,491945140,14160,14160,14160,14160,0
|
|
20240315,144500,491945140,14160,14160,14160,14160,110
|
|
20240315,144400,490387540,14150,14150,14150,14150,0
|
|
20240315,144300,490387540,14150,14150,14150,14150,40
|
|
20240315,144200,489821540,14150,14150,14150,14150,20
|
|
20240315,144100,489538540,14150,14150,14150,14150,33
|
|
20240315,144000,489071590,14150,14150,14150,14150,10
|
|
20240315,143900,488930090,14150,14150,14150,14150,1
|
|
20240315,143800,488915940,14150,14150,14150,14150,0
|
|
20240315,143700,488915940,14150,14150,14150,14150,2
|
|
20240315,143600,488887640,14150,14150,14150,14150,94
|
|
20240315,143500,487557540,14170,14170,14170,14170,0
|
|
20240315,143400,487557540,14170,14170,14170,14170,134
|
|
20240315,143300,485658760,14170,14170,14170,14170,98
|
|
20240315,143200,484270100,14140,14140,14140,14140,0
|
|
20240315,143100,484270100,14140,14140,14140,14140,61
|
|
20240315,143000,483407560,14170,14140,14170,14140,21
|
|
20240315,142900,483110140,14150,14140,14160,14130,3412
|
|
20240315,142800,434862560,14140,14140,14140,14140,0
|
|
20240315,142700,434862560,14140,14140,14140,14140,0
|
|
20240315,142600,434862560,14140,14140,14140,14140,5
|
|
20240315,142500,434791860,14140,14140,14140,14140,19
|
|
20240315,142400,434523200,14140,14140,14140,14140,0
|
|
20240315,142300,434523200,14140,14140,14140,14140,0
|
|
20240315,142200,434523200,14140,14140,14140,14140,0
|
|
20240315,142100,434523200,14140,14140,14140,14140,230
|
|
20240315,142000,431271000,14150,14150,14150,14150,0
|
|
20240315,141900,431271000,14150,14150,14150,14150,170
|
|
20240315,141800,428865500,14150,14150,14150,14150,4
|
|
20240315,141700,428808900,14150,14150,14150,14150,0
|
|
20240315,141600,428808900,14150,14150,14150,14150,82
|
|
20240315,141500,427648600,14140,14160,14160,14140,48
|
|
20240315,141400,426969780,14140,14170,14170,14140,1567
|
|
20240315,141300,404809040,14170,14170,14170,14170,0
|
|
20240315,141200,404809040,14170,14170,14170,14170,18
|
|
20240315,141100,404553980,14170,14170,14180,14170,218
|
|
20240315,141000,401464910,14170,14170,14170,14170,2
|
|
20240315,140900,401436570,14170,14170,14170,14170,2
|
|
20240315,140800,401408230,14180,14170,14180,14170,38
|
|
20240315,140700,400869540,14170,14170,14170,14170,24
|
|
20240315,140600,400529460,14170,14170,14170,14170,16
|
|
20240315,140500,400302740,14170,14180,14180,14170,34
|
|
20240315,140400,399820630,14180,14180,14180,14180,4
|
|
20240315,140300,399763910,14180,14180,14180,14180,0
|
|
20240315,140200,399763910,14180,14180,14180,14180,0
|
|
20240315,140100,399763910,14180,14180,14180,14180,0
|
|
20240315,140000,399763910,14180,14180,14180,14180,23
|
|
20240315,135900,399437770,14180,14180,14180,14180,0
|
|
20240315,135800,399437770,14180,14180,14180,14180,1
|
|
20240315,135700,399423590,14180,14180,14180,14180,1
|
|
20240315,135600,399409410,14180,14180,14180,14180,45
|
|
20240315,135500,398771310,14180,14180,14180,14180,0
|
|
20240315,135400,398771310,14180,14180,14180,14180,0
|
|
20240315,135300,398771310,14180,14180,14180,14180,5
|
|
20240315,135200,398700410,14190,14190,14190,14190,0
|
|
20240315,135100,398700410,14190,14190,14190,14190,0
|
|
20240315,135000,398700410,14190,14190,14190,14190,10
|
|
20240315,134900,398558510,14190,14190,14190,14190,22
|
|
20240315,134800,398246330,14190,14190,14190,14190,0
|
|
20240315,134700,398246330,14190,14190,14190,14190,0
|
|
20240315,134600,398246330,14190,14190,14190,14190,0
|
|
20240315,134500,398246330,14190,14190,14190,14190,76
|
|
20240315,134400,397167890,14200,14200,14200,14200,0
|
|
20240315,134300,397167890,14200,14200,14200,14200,1
|
|
20240315,134200,397153690,14190,14190,14190,14180,60
|
|
20240315,134100,396302330,14190,14190,14190,14190,0
|
|
20240315,134000,396302330,14190,14190,14190,14190,0
|
|
20240315,133900,396302330,14190,14190,14190,14190,60
|
|
20240315,133800,395450930,14180,14160,14180,14160,62
|
|
20240315,133700,394571810,14160,14160,14160,14160,0
|
|
20240315,133600,394571810,14160,14180,14180,14160,336
|
|
20240315,133500,389812560,14180,14180,14180,14180,0
|
|
20240315,133400,389812560,14180,14190,14190,14180,50
|
|
20240315,133300,389103100,14190,14190,14190,14190,0
|
|
20240315,133200,389103100,14190,14190,14190,14190,19
|
|
20240315,133100,388833490,14190,14190,14190,14190,5
|
|
20240315,133000,388762540,14190,14190,14190,14190,0
|
|
20240315,132900,388762540,14190,14190,14190,14190,0
|
|
20240315,132800,388762540,14190,14190,14190,14190,0
|
|
20240315,132700,388762540,14190,14190,14190,14190,4
|
|
20240315,132600,388705780,14190,14190,14190,14190,0
|
|
20240315,132500,388705780,14190,14190,14190,14190,0
|
|
20240315,132400,388705780,14190,14180,14190,14180,83
|
|
20240315,132300,387528240,14180,14180,14180,14180,1
|
|
20240315,132200,387514060,14180,14180,14180,14180,44
|
|
20240315,132100,386890140,14180,14180,14180,14180,0
|
|
20240315,132000,386890140,14180,14180,14180,14180,4
|
|
20240315,131900,386833420,14180,14180,14180,14180,39
|
|
20240315,131800,386280400,14180,14180,14180,14180,60
|
|
20240315,131700,385429600,14180,14190,14190,14180,63
|
|
20240315,131600,384535720,14180,14180,14180,14180,5
|
|
20240315,131500,384464820,14180,14180,14180,14180,0
|
|
20240315,131400,384464820,14180,14180,14180,14180,0
|
|
20240315,131300,384464820,14180,14180,14180,14180,165
|
|
20240315,131200,382125120,14170,14170,14170,14170,5
|
|
20240315,131100,382054270,14170,14170,14170,14170,7
|
|
20240315,131000,381955080,14180,14180,14180,14180,57
|
|
20240315,130900,381146820,14190,14190,14190,14190,0
|
|
20240315,130800,381146820,14190,14190,14190,14190,2
|
|
20240315,130700,381118440,14200,14200,14200,14200,1
|
|
20240315,130600,381104240,14200,14200,14200,14200,1
|
|
20240315,130500,381090040,14190,14190,14190,14190,24
|
|
20240315,130400,380749480,14200,14200,14200,14200,0
|
|
20240315,130300,380749480,14200,14200,14200,14200,0
|
|
20240315,130200,380749480,14200,14200,14200,14200,0
|
|
20240315,130100,380749480,14200,14190,14200,14190,6
|
|
20240315,130000,380664330,14190,14190,14190,14190,103
|
|
20240315,125900,379202760,14190,14180,14190,14180,50
|
|
20240315,125800,378493700,14180,14180,14180,14180,0
|
|
20240315,125700,378493700,14180,14170,14180,14170,640
|
|
20240315,125600,369424860,14180,14180,14180,14180,0
|
|
20240315,125500,369424860,14180,14180,14180,14180,0
|
|
20240315,125400,369424860,14180,14170,14180,14170,174
|
|
20240315,125300,366959230,14170,14170,14170,14170,20
|
|
20240315,125200,366675830,14180,14180,14180,14180,3
|
|
20240315,125100,366633290,14180,14180,14180,14180,0
|
|
20240315,125000,366633290,14180,14160,14180,14160,280
|
|
20240315,124900,362665020,14180,14180,14180,14180,0
|
|
20240315,124800,362665020,14180,14180,14180,14180,0
|
|
20240315,124700,362665020,14180,14180,14180,14180,0
|
|
20240315,124600,362665020,14180,14180,14180,14180,0
|
|
20240315,124500,362665020,14180,14180,14180,14180,0
|
|
20240315,124400,362665020,14180,14180,14180,14180,0
|
|
20240315,124300,362665020,14180,14180,14180,14180,1
|
|
20240315,124200,362650840,14180,14180,14180,14180,0
|
|
20240315,124100,362650840,14180,14180,14180,14180,44
|
|
20240315,124000,362026920,14170,14170,14170,14170,88
|
|
20240315,123900,360779960,14170,14170,14170,14170,100
|
|
20240315,123800,359362960,14180,14180,14180,14180,1
|
|
20240315,123700,359348780,14190,14190,14190,14190,0
|
|
20240315,123600,359348780,14190,14190,14190,14190,2
|
|
20240315,123500,359320400,14190,14170,14190,14170,6
|
|
20240315,123400,359235350,14180,14180,14180,14180,46
|
|
20240315,123300,358583070,14170,14170,14170,14170,0
|
|
20240315,123200,358583070,14170,14170,14170,14170,13
|
|
20240315,123100,358398860,14180,14180,14180,14180,51
|
|
20240315,123000,357675680,14180,14180,14180,14180,0
|
|
20240315,122900,357675680,14180,14180,14180,14180,0
|
|
20240315,122800,357675680,14180,14180,14180,14180,1
|
|
20240315,122700,357661500,14180,14180,14180,14180,89
|
|
20240315,122600,356399480,14180,14180,14180,14180,1
|
|
20240315,122500,356385300,14180,14180,14180,14180,0
|
|
20240315,122400,356385300,14180,14170,14180,14170,142
|
|
20240315,122300,354371840,14170,14170,14170,14170,0
|
|
20240315,122200,354371840,14170,14170,14170,14170,0
|
|
20240315,122100,354371840,14170,14170,14170,14170,22
|
|
20240315,122000,354060100,14170,14170,14170,14170,0
|
|
20240315,121900,354060100,14170,14170,14170,14170,37
|
|
20240315,121800,353535810,14170,14180,14180,14170,16
|
|
20240315,121700,353309080,14180,14180,14180,14180,5
|
|
20240315,121600,353238180,14180,14180,14180,14180,0
|
|
20240315,121500,353238180,14180,14180,14180,14180,19
|
|
20240315,121400,352968760,14180,14180,14180,14180,0
|
|
20240315,121300,352968760,14180,14180,14180,14180,4
|
|
20240315,121200,352912040,14190,14190,14190,14190,36
|
|
20240315,121100,352401200,14190,14190,14190,14190,0
|
|
20240315,121000,352401200,14190,14200,14200,14190,18
|
|
20240315,120900,352145650,14200,14200,14200,14200,0
|
|
20240315,120800,352145650,14200,14200,14200,14200,0
|
|
20240315,120700,352145650,14200,14200,14200,14200,0
|
|
20240315,120600,352145650,14200,14200,14200,14200,38
|
|
20240315,120500,351606050,14200,14200,14200,14200,16
|
|
20240315,120400,351378850,14200,14200,14200,14200,0
|
|
20240315,120300,351378850,14200,14200,14200,14200,0
|
|
20240315,120200,351378850,14200,14200,14200,14200,5
|
|
20240315,120100,351307850,14200,14200,14200,14200,46
|
|
20240315,120000,350654650,14210,14210,14210,14210,0
|
|
20240315,115900,350654650,14210,14210,14210,14200,15
|
|
20240315,115800,350441540,14200,14200,14200,14200,180
|
|
20240315,115700,347885540,14200,14200,14210,14200,14
|
|
20240315,115600,347686690,14210,14200,14210,14200,13
|
|
20240315,115500,347502030,14200,14200,14210,14200,60
|
|
20240315,115400,346649980,14210,14200,14210,14200,12
|
|
20240315,115300,346479530,14210,14220,14220,14200,37
|
|
20240315,115200,345954030,14220,14220,14220,14220,5
|
|
20240315,115100,345882930,14220,14210,14220,14210,10
|
|
20240315,115000,345740770,14220,14220,14220,14210,25
|
|
20240315,114900,345385420,14220,14220,14220,14220,5
|
|
20240315,114800,345314320,14220,14210,14220,14210,16
|
|
20240315,114700,345086910,14210,14220,14230,14210,189
|
|
20240315,114600,342399300,14220,14220,14230,14220,17
|
|
20240315,114500,342157510,14220,14230,14230,14220,24
|
|
20240315,114400,341816180,14230,14230,14230,14220,24
|
|
20240315,114300,341474800,14240,14240,14240,14240,6
|
|
20240315,114200,341389360,14240,14230,14240,14220,26
|
|
20240315,114100,341019530,14240,14240,14240,14240,5
|
|
20240315,114000,340948330,14240,14240,14240,14230,15
|
|
20240315,113900,340734780,14230,14240,14240,14230,47
|
|
20240315,113800,340065910,14250,14250,14250,14250,5
|
|
20240315,113700,339994660,14250,14240,14250,14240,9
|
|
20240315,113600,339866450,14250,14250,14250,14250,5
|
|
20240315,113500,339795200,14240,14240,14250,14240,109
|
|
20240315,113400,338242990,14250,14250,14250,14250,229
|
|
20240315,113300,334979740,14260,14250,14260,14250,20
|
|
20240315,113200,334694690,14250,14260,14260,14250,22
|
|
20240315,113100,334381140,14260,14270,14270,14260,21
|
|
20240315,113000,334081620,14260,14260,14270,14260,28
|
|
20240315,112900,333682290,14260,14270,14270,14260,76
|
|
20240315,112800,332598170,14270,14270,14270,14270,15
|
|
20240315,112700,332384120,14270,14270,14270,14270,5
|
|
20240315,112600,332312770,14270,14270,14270,14270,6
|
|
20240315,112500,332227150,14270,14260,14270,14260,106
|
|
20240315,112400,330715540,14250,14250,14270,14250,47
|
|
20240315,112300,330045690,14260,14280,14280,14260,27
|
|
20240315,112200,329660560,14280,14280,14280,14280,5
|
|
20240315,112100,329589160,14280,14280,14280,14280,12
|
|
20240315,112000,329417800,14280,14280,14280,14280,5
|
|
20240315,111900,329346400,14280,14280,14280,14280,5
|
|
20240315,111800,329275000,14270,14270,14270,14270,35
|
|
20240315,111700,328775550,14280,14280,14280,14280,5
|
|
20240315,111600,328704150,14270,14280,14280,14270,196
|
|
20240315,111500,325907170,14280,14280,14280,14280,14
|
|
20240315,111400,325707250,14280,14270,14280,14270,21
|
|
20240315,111300,325407520,14270,14280,14280,14270,24
|
|
20240315,111200,325064980,14280,14280,14280,14280,10
|
|
20240315,111100,324922180,14280,14280,14280,14270,125
|
|
20240315,111000,323137880,14270,14270,14280,14270,140
|
|
20240315,110900,321140030,14280,14280,14280,14280,6
|
|
20240315,110800,321054350,14270,14270,14280,14270,28
|
|
20240315,110700,320654730,14280,14280,14280,14280,5
|
|
20240315,110600,320583330,14280,14280,14280,14280,5
|
|
20240315,110500,320511930,14280,14270,14280,14270,1119
|
|
20240315,110400,304543740,14270,14270,14270,14270,5
|
|
20240315,110300,304472390,14270,14270,14270,14270,10
|
|
20240315,110200,304329690,14260,14250,14260,14250,661
|
|
20240315,110100,294904240,14250,14250,14250,14250,6
|
|
20240315,110000,294818740,14240,14250,14250,14240,22
|
|
20240315,105900,294505410,14260,14260,14260,14260,5
|
|
20240315,105800,294434110,14260,14260,14260,14260,5
|
|
20240315,105700,294362810,14260,14260,14260,14260,5
|
|
20240315,105600,294291510,14260,14260,14260,14260,6
|
|
20240315,105500,294205950,14260,14250,14260,14250,29
|
|
20240315,105400,293792650,14250,14250,14250,14250,184
|
|
20240315,105300,291170650,14250,14240,14250,14240,76
|
|
20240315,105200,290088360,14240,14240,14240,14240,111
|
|
20240315,105100,288507720,14230,14240,14240,14230,58
|
|
20240315,105000,287682330,14240,14240,14250,14240,52
|
|
20240315,104900,286941800,14250,14250,14250,14250,5
|
|
20240315,104800,286870550,14240,14250,14260,14240,33
|
|
20240315,104700,286400280,14250,14250,14260,14250,68
|
|
20240315,104600,285431230,14250,14260,14260,14250,58
|
|
20240315,104500,284604370,14260,14250,14260,14250,7
|
|
20240315,104400,284504570,14260,14260,14260,14260,11
|
|
20240315,104300,284347710,14240,14240,14240,14240,74
|
|
20240315,104200,283293950,14230,14270,14270,14220,587
|
|
20240315,104100,274937760,14270,14270,14270,14270,5
|
|
20240315,104000,274866410,14270,14270,14270,14270,7
|
|
20240315,103900,274766520,14270,14230,14270,14230,2990
|
|
20240315,103800,232131240,14230,14220,14230,14220,6
|
|
20240315,103700,232045870,14230,14230,14230,14230,5
|
|
20240315,103600,231974720,14230,14230,14230,14230,5
|
|
20240315,103500,231903570,14230,14230,14230,14230,6
|
|
20240315,103400,231818190,14230,14210,14230,14200,74
|
|
20240315,103300,230766990,14200,14190,14210,14190,1083
|
|
20240315,103200,215387190,14190,14180,14190,14180,93
|
|
20240315,103100,214068400,14180,14180,14180,14180,21
|
|
20240315,103000,213770620,14180,14200,14200,14180,100
|
|
20240315,102900,212352430,14210,14210,14210,14210,6
|
|
20240315,102800,212267170,14210,14210,14210,14210,5
|
|
20240315,102700,212196120,14200,14200,14200,14200,51
|
|
20240315,102600,211471920,14200,14200,14200,14200,7
|
|
20240315,102500,211372520,14200,14200,14200,14200,11
|
|
20240315,102400,211216320,14200,14200,14200,14200,137
|
|
20240315,102300,209270920,14200,14200,14200,14200,6
|
|
20240315,102200,209185720,14190,14190,14190,14190,23
|
|
20240315,102100,208859350,14200,14200,14200,14200,5
|
|
20240315,102000,208788350,14200,14200,14200,14200,6
|
|
20240315,101900,208703150,14200,14170,14200,14170,305
|
|
20240315,101800,204381150,14190,14200,14200,14190,19
|
|
20240315,101700,204111480,14200,14190,14200,14190,132
|
|
20240315,101600,202238350,14190,14190,14190,14190,5
|
|
20240315,101500,202167400,14190,14180,14190,14170,277
|
|
20240315,101400,198240490,14190,14190,14190,14180,224
|
|
20240315,101300,195062930,14190,14200,14200,14190,20
|
|
20240315,101200,194779080,14200,14210,14210,14200,38
|
|
20240315,101100,194239430,14200,14200,14210,14200,167
|
|
20240315,101000,191867970,14200,14210,14210,14200,27
|
|
20240315,100900,191484460,14220,14220,14220,14220,5
|
|
20240315,100800,191413360,14210,14210,14210,14210,79
|
|
20240315,100700,190290770,14210,14220,14220,14210,8
|
|
20240315,100600,190177060,14230,14230,14230,14230,41
|
|
20240315,100500,189593630,14230,14230,14230,14230,5
|
|
20240315,100400,189522480,14230,14240,14240,14230,172
|
|
20240315,100300,187074870,14240,14230,14240,14230,474
|
|
20240315,100200,180329800,14230,14240,14240,14230,21
|
|
20240315,100100,180030960,14230,14240,14240,14230,25
|
|
20240315,100000,179675150,14240,14240,14240,14240,5
|
|
20240315,095900,179603950,14240,14240,14240,14240,5
|
|
20240315,095800,179532750,14240,14240,14240,14240,7
|
|
20240315,095700,179433070,14250,14250,14250,14240,113
|
|
20240315,095600,177822870,14250,14250,14260,14250,111
|
|
20240315,095500,176241060,14250,14260,14260,14250,12
|
|
20240315,095400,176070010,14260,14240,14260,14240,321
|
|
20240315,095300,171495310,14240,14240,14250,14220,773
|
|
20240315,095200,160484850,14230,14190,14230,14190,372
|
|
20240315,095100,155197830,14190,14190,14200,14190,14
|
|
20240315,095000,154999120,14200,14200,14200,14200,5
|
|
20240315,094900,154928120,14200,14190,14200,14190,328
|
|
20240315,094800,150273750,14200,14200,14200,14200,6
|
|
20240315,094700,150188550,14200,14210,14210,14160,1543
|
|
20240315,094600,128331310,14210,14210,14210,14210,13
|
|
20240315,094500,128146580,14210,14210,14210,14210,697
|
|
20240315,094400,118242210,14210,14240,14240,14210,17
|
|
20240315,094300,118000240,14240,14240,14240,14240,5
|
|
20240315,094200,117929040,14240,14230,14240,14230,86
|
|
20240315,094100,116704710,14240,14210,14240,14210,504
|
|
20240315,094000,109536150,14210,14190,14210,14190,528
|
|
20240315,093900,102036240,14200,14190,14200,14190,70
|
|
20240315,093800,101042890,14200,14210,14210,14200,27
|
|
20240315,093700,100659440,14210,14220,14220,14210,81
|
|
20240315,093600,99508380,14210,14200,14210,14200,120
|
|
20240315,093500,97803190,14210,14180,14210,14160,1842
|
|
20240315,093400,71703260,14210,14190,14210,14170,41
|
|
20240315,093300,71121390,14190,14230,14230,14160,843
|
|
20240315,093200,59168490,14210,14160,14220,14160,124
|
|
20240315,093100,57406510,14160,14110,14160,14110,1029
|
|
20240315,093000,42868910,14110,14110,14110,14110,6
|
|
20240315,092900,42784250,14110,14110,14110,14110,5
|
|
20240315,092800,42713700,14110,14110,14110,14110,11
|
|
20240315,092700,42558490,14080,14080,14080,14080,187
|
|
20240315,092600,39925530,14060,14080,14080,14060,111
|
|
20240315,092500,38364770,14070,14070,14070,14070,185
|
|
20240315,092400,35761820,14070,14070,14070,14070,5
|
|
20240315,092300,35691470,14040,14040,14070,14040,143
|
|
20240315,092200,33683570,14070,14050,14070,14040,310
|
|
20240315,092100,29328360,14080,14060,14080,14050,710
|
|
20240315,092000,19347090,14060,14070,14080,14060,312
|
|
20240315,091900,14957800,14080,14080,14080,14070,13
|
|
20240315,091800,14774770,14070,14100,14100,14070,15
|
|
20240315,091700,14563570,14100,14070,14100,14070,12
|
|
20240315,091600,14394580,14070,14110,14110,14070,343
|
|
20240315,091500,9565260,14110,14110,14110,14110,7
|
|
20240315,091400,9466490,14090,14080,14090,14080,210
|
|
20240315,091300,6509150,14090,14090,14090,14090,5
|
|
20240315,091200,6438700,14080,14090,14090,14080,11
|
|
20240315,091100,6283760,14090,14090,14090,14090,5
|
|
20240315,091000,6213310,14080,14090,14090,14080,79
|
|
20240315,090900,5100260,14100,14100,14100,14100,10
|
|
20240315,090800,4959260,14100,14110,14110,14090,44
|
|
20240315,090700,4339190,14110,14130,14130,14110,6
|
|
20240315,090600,4254430,14100,14150,14150,14100,203
|
|
20240315,090500,1385900,14150,14150,14150,14150,3
|
|
20240315,090400,1343450,14150,14150,14150,14150,5
|
|
20240315,090300,1272700,14150,14140,14150,14140,16
|
|
20240315,090200,1046410,14140,14140,14140,14140,4
|
|
20240315,090100,989850,14140,14140,14140,14140,5
|
|
20240315,090000,919150,14150,14140,14150,14140,65
|