660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195700,366369510,13430,13430,13430,13430,431
|
|
20240326,195600,366369510,13430,13430,13430,13430,0
|
|
20240326,195500,366369510,13430,13430,13430,13430,0
|
|
20240326,195400,366369510,13430,13430,13430,13430,0
|
|
20240326,195300,366369510,13430,13430,13430,13430,0
|
|
20240326,195200,366369510,13430,13430,13430,13430,0
|
|
20240326,195100,366369510,13430,13430,13430,13430,0
|
|
20240326,195000,366369510,13430,13430,13430,13430,0
|
|
20240326,194900,366369510,13430,13430,13430,13430,0
|
|
20240326,194800,366369510,13430,13430,13430,13430,0
|
|
20240326,194700,366369510,13430,13430,13430,13430,0
|
|
20240326,194600,366369510,13430,13430,13430,13430,0
|
|
20240326,194500,366369510,13430,13430,13430,13430,0
|
|
20240326,194400,366369510,13430,13430,13430,13430,0
|
|
20240326,194300,366369510,13430,13430,13430,13430,0
|
|
20240326,194200,366369510,13430,13430,13430,13430,0
|
|
20240326,194100,366369510,13430,13430,13430,13430,0
|
|
20240326,194000,366369510,13430,13430,13430,13430,0
|
|
20240326,193900,366369510,13430,13430,13430,13430,0
|
|
20240326,193800,366369510,13430,13430,13430,13430,0
|
|
20240326,193700,366369510,13430,13430,13430,13430,0
|
|
20240326,193600,366369510,13430,13430,13430,13430,0
|
|
20240326,193500,366369510,13430,13430,13430,13430,0
|
|
20240326,193400,366369510,13430,13430,13430,13430,0
|
|
20240326,193300,366369510,13430,13430,13430,13430,0
|
|
20240326,193200,366369510,13430,13430,13430,13430,0
|
|
20240326,193100,366369510,13430,13430,13430,13430,0
|
|
20240326,193000,366369510,13430,13430,13430,13430,0
|
|
20240326,192900,366369510,13430,13430,13430,13430,0
|
|
20240326,192800,366369510,13430,13430,13430,13430,0
|
|
20240326,192700,366369510,13430,13430,13430,13430,431
|
|
20240326,192600,366369510,13430,13430,13430,13430,0
|
|
20240326,192500,366369510,13430,13430,13430,13430,0
|
|
20240326,192400,366369510,13430,13430,13430,13430,0
|
|
20240326,192300,366369510,13430,13430,13430,13430,0
|
|
20240326,192200,366369510,13430,13430,13430,13430,0
|
|
20240326,192100,366369510,13430,13430,13430,13430,0
|
|
20240326,192000,366369510,13430,13430,13430,13430,0
|
|
20240326,191900,366369510,13430,13430,13430,13430,0
|
|
20240326,191800,366369510,13430,13430,13430,13430,0
|
|
20240326,191700,366369510,13430,13430,13430,13430,0
|
|
20240326,191600,366369510,13430,13430,13430,13430,0
|
|
20240326,191500,366369510,13430,13430,13430,13430,0
|
|
20240326,191400,366369510,13430,13430,13430,13430,0
|
|
20240326,191300,366369510,13430,13430,13430,13430,0
|
|
20240326,191200,366369510,13430,13430,13430,13430,0
|
|
20240326,191100,366369510,13430,13430,13430,13430,0
|
|
20240326,191000,366369510,13430,13430,13430,13430,0
|
|
20240326,190900,366369510,13430,13430,13430,13430,0
|
|
20240326,190800,366369510,13430,13430,13430,13430,0
|
|
20240326,190700,366369510,13430,13430,13430,13430,0
|
|
20240326,190600,366369510,13430,13430,13430,13430,0
|
|
20240326,190500,366369510,13430,13430,13430,13430,0
|
|
20240326,190400,366369510,13430,13430,13430,13430,0
|
|
20240326,190300,366369510,13430,13430,13430,13430,0
|
|
20240326,190200,366369510,13430,13430,13430,13430,0
|
|
20240326,190100,366369510,13430,13430,13430,13430,0
|
|
20240326,190000,366369510,13430,13430,13430,13430,0
|
|
20240326,185900,366369510,13430,13430,13430,13430,0
|
|
20240326,185800,366369510,13430,13430,13430,13430,0
|
|
20240326,185700,366369510,13430,13430,13430,13430,431
|
|
20240326,185600,366369510,13430,13430,13430,13430,0
|
|
20240326,185500,366369510,13430,13430,13430,13430,0
|
|
20240326,185400,366369510,13430,13430,13430,13430,0
|
|
20240326,185300,366369510,13430,13430,13430,13430,0
|
|
20240326,185200,366369510,13430,13430,13430,13430,0
|
|
20240326,185100,366369510,13430,13430,13430,13430,0
|
|
20240326,185000,366369510,13430,13430,13430,13430,0
|
|
20240326,184900,366369510,13430,13430,13430,13430,0
|
|
20240326,184800,366369510,13430,13430,13430,13430,0
|
|
20240326,184700,366369510,13430,13430,13430,13430,0
|
|
20240326,184600,366369510,13430,13430,13430,13430,0
|
|
20240326,184500,366369510,13430,13430,13430,13430,0
|
|
20240326,184400,366369510,13430,13430,13430,13430,0
|
|
20240326,184300,366369510,13430,13430,13430,13430,0
|
|
20240326,184200,366369510,13430,13430,13430,13430,0
|
|
20240326,184100,366369510,13430,13430,13430,13430,0
|
|
20240326,184000,366369510,13430,13430,13430,13430,0
|
|
20240326,183900,366369510,13430,13430,13430,13430,0
|
|
20240326,183800,366369510,13430,13430,13430,13430,0
|
|
20240326,183700,366369510,13430,13430,13430,13430,0
|
|
20240326,183600,366369510,13430,13430,13430,13430,0
|
|
20240326,183500,366369510,13430,13430,13430,13430,0
|
|
20240326,183400,366369510,13430,13430,13430,13430,0
|
|
20240326,183300,366369510,13430,13430,13430,13430,0
|
|
20240326,183200,366369510,13430,13430,13430,13430,0
|
|
20240326,183100,366369510,13430,13430,13430,13430,0
|
|
20240326,183000,366369510,13430,13430,13430,13430,0
|
|
20240326,182900,366369510,13430,13430,13430,13430,0
|
|
20240326,182800,366369510,13430,13430,13430,13430,0
|
|
20240326,182700,366369510,13430,13430,13430,13430,431
|
|
20240326,182600,366369510,13430,13430,13430,13430,0
|
|
20240326,182500,366369510,13430,13430,13430,13430,0
|
|
20240326,182400,366369510,13430,13430,13430,13430,0
|
|
20240326,182300,366369510,13430,13430,13430,13430,0
|
|
20240326,182200,366369510,13430,13430,13430,13430,0
|
|
20240326,182100,366369510,13430,13430,13430,13430,0
|
|
20240326,182000,366369510,13430,13430,13430,13430,0
|
|
20240326,181900,366369510,13430,13430,13430,13430,0
|
|
20240326,181800,366369510,13430,13430,13430,13430,0
|
|
20240326,181700,366369510,13430,13430,13430,13430,0
|
|
20240326,181600,366369510,13430,13430,13430,13430,0
|
|
20240326,181500,366369510,13430,13430,13430,13430,0
|
|
20240326,181400,366369510,13430,13430,13430,13430,0
|
|
20240326,181300,366369510,13430,13430,13430,13430,0
|
|
20240326,181200,366369510,13430,13430,13430,13430,0
|
|
20240326,181100,366369510,13430,13430,13430,13430,0
|
|
20240326,181000,366369510,13430,13430,13430,13430,0
|
|
20240326,180900,366369510,13430,13430,13430,13430,0
|
|
20240326,180800,366369510,13430,13430,13430,13430,0
|
|
20240326,180700,366369510,13430,13430,13430,13430,0
|
|
20240326,180600,366369510,13430,13430,13430,13430,0
|
|
20240326,180500,366369510,13430,13430,13430,13430,0
|
|
20240326,180400,366369510,13430,13430,13430,13430,0
|
|
20240326,180300,366369510,13430,13430,13430,13430,0
|
|
20240326,180200,366369510,13430,13430,13430,13430,0
|
|
20240326,180100,366369510,13430,13430,13430,13430,0
|
|
20240326,180000,366369510,13430,13430,13430,13430,0
|
|
20240326,175900,366369510,13430,13430,13430,13430,0
|
|
20240326,175800,366369510,13430,13430,13430,13430,0
|
|
20240326,175700,366369510,13430,13430,13430,13430,431
|
|
20240326,175600,366369510,13430,13430,13430,13430,0
|
|
20240326,175500,366369510,13430,13430,13430,13430,0
|
|
20240326,175400,366369510,13430,13430,13430,13430,0
|
|
20240326,175300,366369510,13430,13430,13430,13430,0
|
|
20240326,175200,366369510,13430,13430,13430,13430,0
|
|
20240326,175100,366369510,13430,13430,13430,13430,0
|
|
20240326,175000,366369510,13430,13430,13430,13430,0
|
|
20240326,174900,366369510,13430,13430,13430,13430,0
|
|
20240326,174800,366369510,13430,13430,13430,13430,0
|
|
20240326,174700,366369510,13430,13430,13430,13430,0
|
|
20240326,174600,366369510,13430,13430,13430,13430,0
|
|
20240326,174500,366369510,13430,13430,13430,13430,0
|
|
20240326,174400,366369510,13430,13430,13430,13430,0
|
|
20240326,174300,366369510,13430,13430,13430,13430,0
|
|
20240326,174200,366369510,13430,13430,13430,13430,0
|
|
20240326,174100,366369510,13430,13430,13430,13430,0
|
|
20240326,174000,366369510,13430,13430,13430,13430,0
|
|
20240326,173900,366369510,13430,13430,13430,13430,0
|
|
20240326,173800,366369510,13430,13430,13430,13430,0
|
|
20240326,173700,366369510,13430,13430,13430,13430,0
|
|
20240326,173600,366369510,13430,13430,13430,13430,0
|
|
20240326,173500,366369510,13430,13430,13430,13430,0
|
|
20240326,173400,366369510,13430,13430,13430,13430,0
|
|
20240326,173300,366369510,13430,13430,13430,13430,0
|
|
20240326,173200,366369510,13430,13430,13430,13430,0
|
|
20240326,173100,366369510,13430,13430,13430,13430,0
|
|
20240326,173000,366369510,13430,13430,13430,13430,0
|
|
20240326,172900,366369510,13430,13430,13430,13430,0
|
|
20240326,172800,366369510,13430,13430,13430,13430,0
|
|
20240326,172700,366369510,13430,13430,13430,13430,431
|
|
20240326,172600,366369510,13430,13430,13430,13430,0
|
|
20240326,172500,366369510,13430,13430,13430,13430,0
|
|
20240326,172400,366369510,13430,13430,13430,13430,0
|
|
20240326,172300,366369510,13430,13430,13430,13430,0
|
|
20240326,172200,366369510,13430,13430,13430,13430,0
|
|
20240326,172100,366369510,13430,13430,13430,13430,0
|
|
20240326,172000,366369510,13430,13430,13430,13430,0
|
|
20240326,171900,366369510,13430,13430,13430,13430,0
|
|
20240326,171800,366369510,13430,13430,13430,13430,0
|
|
20240326,171700,366369510,13430,13430,13430,13430,0
|
|
20240326,171600,366369510,13430,13430,13430,13430,0
|
|
20240326,171500,366369510,13430,13430,13430,13430,0
|
|
20240326,171400,366369510,13430,13430,13430,13430,0
|
|
20240326,171300,366369510,13430,13430,13430,13430,0
|
|
20240326,171200,366369510,13430,13430,13430,13430,0
|
|
20240326,171100,366369510,13430,13430,13430,13430,0
|
|
20240326,171000,366369510,13430,13430,13430,13430,0
|
|
20240326,170900,366369510,13430,13430,13430,13430,0
|
|
20240326,170800,366369510,13430,13430,13430,13430,0
|
|
20240326,170700,366369510,13430,13430,13430,13430,0
|
|
20240326,170600,366369510,13430,13430,13430,13430,0
|
|
20240326,170500,366369510,13430,13430,13430,13430,0
|
|
20240326,170400,366369510,13430,13430,13430,13430,0
|
|
20240326,170300,366369510,13430,13430,13430,13430,0
|
|
20240326,170200,366369510,13430,13430,13430,13430,0
|
|
20240326,170100,366369510,13430,13430,13430,13430,0
|
|
20240326,170000,366369510,13430,13430,13430,13430,0
|
|
20240326,165900,366369510,13430,13430,13430,13430,0
|
|
20240326,165800,366369510,13430,13430,13430,13430,0
|
|
20240326,165700,366369510,13430,13430,13430,13430,431
|
|
20240326,165600,366369510,13430,13430,13430,13430,0
|
|
20240326,165500,366369510,13430,13430,13430,13430,0
|
|
20240326,165400,366369510,13430,13430,13430,13430,0
|
|
20240326,165300,366369510,13430,13430,13430,13430,0
|
|
20240326,165200,366369510,13430,13430,13430,13430,0
|
|
20240326,165100,366369510,13430,13430,13430,13430,0
|
|
20240326,165000,366369510,13430,13430,13430,13430,0
|
|
20240326,164900,366369510,13430,13430,13430,13430,0
|
|
20240326,164800,366369510,13430,13430,13430,13430,0
|
|
20240326,164700,366369510,13430,13430,13430,13430,0
|
|
20240326,164600,366369510,13430,13430,13430,13430,0
|
|
20240326,164500,366369510,13430,13430,13430,13430,0
|
|
20240326,164400,366369510,13430,13430,13430,13430,0
|
|
20240326,164300,366369510,13430,13430,13430,13430,0
|
|
20240326,164200,366369510,13430,13430,13430,13430,0
|
|
20240326,164100,366369510,13430,13430,13430,13430,0
|
|
20240326,164000,366369510,13430,13430,13430,13430,0
|
|
20240326,163900,366369510,13430,13430,13430,13430,0
|
|
20240326,163800,366369510,13430,13430,13430,13430,0
|
|
20240326,163700,366369510,13430,13430,13430,13430,0
|
|
20240326,163600,366369510,13430,13430,13430,13430,0
|
|
20240326,163500,366369510,13430,13430,13430,13430,0
|
|
20240326,163400,366369510,13430,13430,13430,13430,0
|
|
20240326,163300,366369510,13430,13430,13430,13430,0
|
|
20240326,163200,366369510,13430,13430,13430,13430,0
|
|
20240326,163100,366369510,13430,13430,13430,13430,0
|
|
20240326,163000,366369510,13430,13430,13430,13430,0
|
|
20240326,162900,366369510,13430,13430,13430,13430,0
|
|
20240326,162800,366369510,13430,13430,13430,13430,0
|
|
20240326,162700,366369510,13430,13430,13430,13430,431
|
|
20240326,162600,366369510,13430,13430,13430,13430,0
|
|
20240326,162500,366369510,13430,13430,13430,13430,0
|
|
20240326,162400,366369510,13430,13430,13430,13430,0
|
|
20240326,162300,366369510,13430,13430,13430,13430,0
|
|
20240326,162200,366369510,13430,13430,13430,13430,0
|
|
20240326,162100,366369510,13430,13430,13430,13430,0
|
|
20240326,162000,366369510,13430,13430,13430,13430,0
|
|
20240326,161900,366369510,13430,13430,13430,13430,0
|
|
20240326,161800,366369510,13430,13430,13430,13430,0
|
|
20240326,161700,366369510,13430,13430,13430,13430,0
|
|
20240326,161600,366369510,13430,13430,13430,13430,0
|
|
20240326,161500,366369510,13430,13430,13430,13430,0
|
|
20240326,161400,366369510,13430,13430,13430,13430,0
|
|
20240326,161300,366369510,13430,13430,13430,13430,0
|
|
20240326,161200,366369510,13430,13430,13430,13430,0
|
|
20240326,161100,366369510,13430,13430,13430,13430,0
|
|
20240326,161000,366369510,13430,13430,13430,13430,0
|
|
20240326,160900,366369510,13430,13430,13430,13430,0
|
|
20240326,160800,366369510,13430,13430,13430,13430,0
|
|
20240326,160700,366369510,13430,13430,13430,13430,0
|
|
20240326,160600,366369510,13430,13430,13430,13430,0
|
|
20240326,160500,366369510,13430,13430,13430,13430,0
|
|
20240326,160400,366369510,13430,13430,13430,13430,0
|
|
20240326,160300,366369510,13430,13430,13430,13430,0
|
|
20240326,160200,366369510,13430,13430,13430,13430,0
|
|
20240326,160100,366369510,13430,13430,13430,13430,0
|
|
20240326,160000,366369510,13430,13430,13430,13430,0
|
|
20240326,155900,366369510,13430,13430,13430,13430,0
|
|
20240326,155800,366369510,13430,13430,13430,13430,0
|
|
20240326,155700,366369510,13430,13430,13430,13430,431
|
|
20240326,155600,366369510,13430,13430,13430,13430,0
|
|
20240326,155500,366369510,13430,13430,13430,13430,0
|
|
20240326,155400,366369510,13430,13430,13430,13430,0
|
|
20240326,155300,366369510,13430,13430,13430,13430,0
|
|
20240326,155200,366369510,13430,13430,13430,13430,0
|
|
20240326,155100,366369510,13430,13430,13430,13430,0
|
|
20240326,155000,366369510,13430,13430,13430,13430,0
|
|
20240326,154900,366369510,13430,13430,13430,13430,0
|
|
20240326,154800,366369510,13430,13430,13430,13430,0
|
|
20240326,154700,366369510,13430,13430,13430,13430,0
|
|
20240326,154600,366369510,13430,13430,13430,13430,0
|
|
20240326,154500,366369510,13430,13430,13430,13430,0
|
|
20240326,154400,366369510,13430,13430,13430,13430,0
|
|
20240326,154300,366369510,13430,13430,13430,13430,0
|
|
20240326,154200,366369510,13430,13430,13430,13430,0
|
|
20240326,154100,366369510,13430,13430,13430,13430,0
|
|
20240326,154000,366369510,13430,13430,13430,13430,0
|
|
20240326,153900,366369510,13430,13430,13430,13430,0
|
|
20240326,153800,366369510,13430,13430,13430,13430,0
|
|
20240326,153700,366369510,13430,13430,13430,13430,0
|
|
20240326,153600,366369510,13430,13430,13430,13430,0
|
|
20240326,153500,366369510,13430,13430,13430,13430,0
|
|
20240326,153400,366369510,13430,13430,13430,13430,0
|
|
20240326,153300,366369510,13430,13430,13430,13430,0
|
|
20240326,153200,366369510,13430,13430,13430,13430,0
|
|
20240326,153100,366369510,13430,13430,13430,13430,0
|
|
20240326,153000,366369510,13430,13430,13430,13430,431
|
|
20240326,152900,360581180,13440,13440,13440,13440,0
|
|
20240326,152800,360581180,13440,13440,13440,13440,0
|
|
20240326,152700,360581180,13440,13440,13440,13440,0
|
|
20240326,152600,360581180,13440,13440,13440,13440,0
|
|
20240326,152500,360581180,13440,13440,13440,13440,0
|
|
20240326,152400,360581180,13440,13440,13440,13440,0
|
|
20240326,152300,360581180,13440,13440,13440,13440,0
|
|
20240326,152200,360581180,13440,13440,13440,13440,0
|
|
20240326,152100,360581180,13440,13440,13440,13440,0
|
|
20240326,152000,360581180,13440,13440,13440,13440,0
|
|
20240326,151900,360581180,13440,13440,13440,13440,1
|
|
20240326,151800,360567740,13450,13450,13450,13450,5
|
|
20240326,151700,360500490,13450,13400,13450,13400,50
|
|
20240326,151600,359830340,13370,13400,13400,13370,60
|
|
20240326,151500,359026400,13400,13400,13400,13400,10
|
|
20240326,151400,358892400,13400,13450,13450,13400,9
|
|
20240326,151300,358771450,13450,13440,13450,13440,9
|
|
20240326,151200,358650420,13350,13350,13350,13350,0
|
|
20240326,151100,358650420,13350,13350,13350,13350,0
|
|
20240326,151000,358650420,13350,13350,13350,13350,2
|
|
20240326,150900,358623720,13440,13440,13440,13440,0
|
|
20240326,150800,358623720,13440,13420,13440,13420,38
|
|
20240326,150700,358113500,13340,13410,13420,13340,470
|
|
20240326,150600,351808000,13320,13320,13320,13320,0
|
|
20240326,150500,351808000,13320,13320,13320,13320,0
|
|
20240326,150400,351808000,13320,13420,13420,13320,17
|
|
20240326,150300,351579960,13420,13430,13430,13300,4847
|
|
20240326,150200,286928350,13430,13450,13450,13430,186
|
|
20240326,150100,284430050,13450,13450,13450,13450,5
|
|
20240326,150000,284362800,13450,13450,13450,13450,100
|
|
20240326,145900,283017800,13450,13450,13450,13450,124
|
|
20240326,145800,281350000,13450,13450,13450,13450,2
|
|
20240326,145700,281323100,13450,13450,13450,13450,1
|
|
20240326,145600,281309650,13450,13460,13460,13450,16
|
|
20240326,145500,281094320,13460,13490,13490,13450,1369
|
|
20240326,145400,262659900,13490,13490,13490,13490,0
|
|
20240326,145300,262659900,13490,13490,13490,13490,1
|
|
20240326,145200,262646410,13550,13550,13550,13550,0
|
|
20240326,145100,262646410,13550,13550,13550,13550,0
|
|
20240326,145000,262646410,13550,13540,13550,13540,25
|
|
20240326,144900,262307670,13550,13550,13550,13550,0
|
|
20240326,144800,262307670,13550,13550,13550,13550,1
|
|
20240326,144700,262294120,13490,13490,13490,13490,0
|
|
20240326,144600,262294120,13490,13490,13490,13490,0
|
|
20240326,144500,262294120,13490,13540,13550,13490,24
|
|
20240326,144400,261969190,13490,13550,13550,13490,2
|
|
20240326,144300,261942150,13490,13490,13490,13490,0
|
|
20240326,144200,261942150,13490,13490,13490,13490,1
|
|
20240326,144100,261928660,13480,13500,13500,13480,232
|
|
20240326,144000,258799200,13500,13500,13500,13500,0
|
|
20240326,143900,258799200,13500,13500,13500,13500,0
|
|
20240326,143800,258799200,13500,13500,13500,13500,3
|
|
20240326,143700,258758700,13500,13500,13500,13500,0
|
|
20240326,143600,258758700,13500,13500,13500,13500,198
|
|
20240326,143500,256085700,13500,13500,13500,13500,31
|
|
20240326,143400,255667200,13500,13540,13540,13500,1522
|
|
20240326,143300,235093430,13540,13540,13540,13540,1
|
|
20240326,143200,235079890,13560,13550,13560,13550,4
|
|
20240326,143100,235025680,13550,13550,13550,13550,0
|
|
20240326,143000,235025680,13550,13540,13550,13540,9
|
|
20240326,142900,234903810,13550,13550,13550,13540,102
|
|
20240326,142800,233522710,13550,13540,13550,13540,3
|
|
20240326,142700,233482080,13550,13560,13560,13550,374
|
|
20240326,142600,228414320,13560,13560,13560,13560,5
|
|
20240326,142500,228346520,13560,13560,13560,13560,0
|
|
20240326,142400,228346520,13560,13560,13560,13560,7
|
|
20240326,142300,228251600,13560,13560,13560,13560,0
|
|
20240326,142200,228251600,13560,13560,13560,13560,16
|
|
20240326,142100,228034640,13550,13550,13550,13550,0
|
|
20240326,142000,228034640,13550,13550,13560,13550,99
|
|
20240326,141900,226693140,13550,13550,13550,13550,0
|
|
20240326,141800,226693140,13550,13550,13550,13550,10
|
|
20240326,141700,226557640,13550,13550,13550,13550,0
|
|
20240326,141600,226557640,13550,13550,13550,13550,0
|
|
20240326,141500,226557640,13550,13550,13550,13550,0
|
|
20240326,141400,226557640,13550,13550,13550,13550,0
|
|
20240326,141300,226557640,13550,13550,13550,13550,0
|
|
20240326,141200,226557640,13550,13550,13550,13550,0
|
|
20240326,141100,226557640,13550,13550,13550,13550,89
|
|
20240326,141000,225351690,13550,13550,13550,13550,10
|
|
20240326,140900,225216190,13550,13550,13550,13550,0
|
|
20240326,140800,225216190,13550,13560,13560,13550,234
|
|
20240326,140700,222045440,13550,13550,13550,13550,0
|
|
20240326,140600,222045440,13550,13550,13550,13550,0
|
|
20240326,140500,222045440,13550,13550,13550,13550,0
|
|
20240326,140400,222045440,13550,13550,13550,13550,0
|
|
20240326,140300,222045440,13550,13560,13560,13550,80
|
|
20240326,140200,220961400,13550,13550,13550,13550,2
|
|
20240326,140100,220934300,13560,13560,13560,13560,20
|
|
20240326,140000,220663100,13550,13550,13550,13550,0
|
|
20240326,135900,220663100,13550,13550,13550,13550,0
|
|
20240326,135800,220663100,13550,13560,13560,13550,665
|
|
20240326,135700,211645870,13570,13570,13570,13570,0
|
|
20240326,135600,211645870,13570,13570,13570,13570,84
|
|
20240326,135500,210505990,13590,13590,13590,13590,20
|
|
20240326,135400,210234190,13590,13590,13590,13590,0
|
|
20240326,135300,210234190,13590,13590,13590,13590,0
|
|
20240326,135200,210234190,13590,13590,13590,13590,1
|
|
20240326,135100,210220600,13570,13570,13570,13570,95
|
|
20240326,135000,208931450,13570,13570,13570,13570,13
|
|
20240326,134900,208755040,13560,13570,13570,13560,57
|
|
20240326,134800,207981860,13590,13600,13600,13570,466
|
|
20240326,134700,201658100,13600,13600,13600,13600,10
|
|
20240326,134600,201522100,13600,13600,13600,13600,31
|
|
20240326,134500,201100500,13570,13570,13570,13570,0
|
|
20240326,134400,201100500,13570,13570,13570,13570,0
|
|
20240326,134300,201100500,13570,13600,13600,13570,8
|
|
20240326,134200,200991790,13600,13600,13600,13600,43
|
|
20240326,134100,200406990,13610,13610,13610,13610,25
|
|
20240326,134000,200066740,13600,13600,13600,13600,0
|
|
20240326,133900,200066740,13600,13600,13600,13600,0
|
|
20240326,133800,200066740,13600,13600,13600,13600,4
|
|
20240326,133700,200012340,13590,13590,13590,13590,5
|
|
20240326,133600,199944390,13590,13590,13590,13590,0
|
|
20240326,133500,199944390,13590,13590,13590,13590,0
|
|
20240326,133400,199944390,13590,13590,13590,13590,0
|
|
20240326,133300,199944390,13590,13590,13590,13590,1
|
|
20240326,133200,199930800,13580,13580,13580,13580,70
|
|
20240326,133100,198980200,13580,13580,13580,13580,0
|
|
20240326,133000,198980200,13580,13580,13580,13580,0
|
|
20240326,132900,198980200,13580,13580,13580,13580,1
|
|
20240326,132800,198966620,13580,13580,13580,13580,0
|
|
20240326,132700,198966620,13580,13580,13580,13580,0
|
|
20240326,132600,198966620,13580,13580,13580,13580,0
|
|
20240326,132500,198966620,13580,13580,13580,13580,36
|
|
20240326,132400,198477740,13590,13600,13600,13590,103
|
|
20240326,132300,197077940,13570,13580,13580,13570,178
|
|
20240326,132200,194661110,13590,13590,13590,13590,0
|
|
20240326,132100,194661110,13590,13590,13590,13590,0
|
|
20240326,132000,194661110,13590,13590,13590,13590,0
|
|
20240326,131900,194661110,13590,13580,13590,13580,39
|
|
20240326,131800,194131300,13580,13580,13580,13580,0
|
|
20240326,131700,194131300,13580,13580,13580,13580,0
|
|
20240326,131600,194131300,13580,13580,13580,13580,41
|
|
20240326,131500,193574520,13580,13580,13580,13580,11
|
|
20240326,131400,193425140,13580,13590,13590,13580,103
|
|
20240326,131300,192025850,13590,13590,13590,13590,12
|
|
20240326,131200,191862770,13600,13600,13600,13600,2
|
|
20240326,131100,191835570,13600,13600,13600,13600,0
|
|
20240326,131000,191835570,13600,13600,13600,13600,101
|
|
20240326,130900,190461970,13610,13610,13610,13610,0
|
|
20240326,130800,190461970,13610,13610,13610,13610,50
|
|
20240326,130700,189781470,13610,13610,13610,13610,52
|
|
20240326,130600,189073750,13610,13610,13610,13610,0
|
|
20240326,130500,189073750,13610,13610,13610,13610,0
|
|
20240326,130400,189073750,13610,13610,13610,13610,0
|
|
20240326,130300,189073750,13610,13610,13610,13610,0
|
|
20240326,130200,189073750,13610,13610,13610,13610,0
|
|
20240326,130100,189073750,13610,13610,13610,13610,0
|
|
20240326,130000,189073750,13610,13670,13670,13610,52
|
|
20240326,125900,188365970,13670,13670,13670,13670,0
|
|
20240326,125800,188365970,13670,13670,13670,13670,0
|
|
20240326,125700,188365970,13670,13670,13670,13670,0
|
|
20240326,125600,188365970,13670,13660,13670,13660,113
|
|
20240326,125500,186821760,13620,13620,13620,13620,0
|
|
20240326,125400,186821760,13620,13620,13620,13620,0
|
|
20240326,125300,186821760,13620,13620,13620,13620,0
|
|
20240326,125200,186821760,13620,13630,13630,13620,92
|
|
20240326,125100,185568460,13650,13650,13650,13650,0
|
|
20240326,125000,185568460,13650,13650,13650,13650,0
|
|
20240326,124900,185568460,13650,13650,13650,13650,0
|
|
20240326,124800,185568460,13650,13650,13650,13650,0
|
|
20240326,124700,185568460,13650,13650,13650,13650,0
|
|
20240326,124600,185568460,13650,13650,13650,13650,0
|
|
20240326,124500,185568460,13650,13650,13650,13650,0
|
|
20240326,124400,185568460,13650,13660,13660,13650,73
|
|
20240326,124300,184571910,13660,13660,13660,13660,0
|
|
20240326,124200,184571910,13660,13660,13660,13660,0
|
|
20240326,124100,184571910,13660,13660,13660,13660,1
|
|
20240326,124000,184558250,13660,13660,13660,13660,3
|
|
20240326,123900,184517270,13660,13730,13730,13660,22
|
|
20240326,123800,184215350,13740,13740,13740,13740,0
|
|
20240326,123700,184215350,13740,13740,13740,13740,0
|
|
20240326,123600,184215350,13740,13740,13740,13740,0
|
|
20240326,123500,184215350,13740,13740,13740,13740,0
|
|
20240326,123400,184215350,13740,13740,13740,13740,0
|
|
20240326,123300,184215350,13740,13740,13740,13740,0
|
|
20240326,123200,184215350,13740,13740,13740,13740,0
|
|
20240326,123100,184215350,13740,13740,13740,13740,0
|
|
20240326,123000,184215350,13740,13740,13740,13740,1
|
|
20240326,122900,184201610,13660,13660,13660,13660,0
|
|
20240326,122800,184201610,13660,13660,13660,13660,0
|
|
20240326,122700,184201610,13660,13660,13660,13660,0
|
|
20240326,122600,184201610,13660,13670,13670,13660,34
|
|
20240326,122500,183736860,13670,13670,13670,13670,1
|
|
20240326,122400,183723190,13750,13750,13750,13750,0
|
|
20240326,122300,183723190,13750,13750,13750,13750,0
|
|
20240326,122200,183723190,13750,13750,13750,13750,0
|
|
20240326,122100,183723190,13750,13750,13750,13750,0
|
|
20240326,122000,183723190,13750,13750,13750,13750,0
|
|
20240326,121900,183723190,13750,13750,13750,13750,0
|
|
20240326,121800,183723190,13750,13750,13750,13750,0
|
|
20240326,121700,183723190,13750,13620,13750,13620,36
|
|
20240326,121600,183229530,13610,13610,13610,13610,1
|
|
20240326,121500,183215920,13710,13690,13710,13690,5
|
|
20240326,121400,183147430,13680,13670,13680,13670,65
|
|
20240326,121300,182258240,13670,13650,13680,13650,65
|
|
20240326,121200,181370070,13650,13610,13650,13610,1504
|
|
20240326,121100,160885790,13610,13610,13610,13610,0
|
|
20240326,121000,160885790,13610,13610,13610,13610,1
|
|
20240326,120900,160872180,13580,13580,13580,13580,0
|
|
20240326,120800,160872180,13580,13580,13580,13580,0
|
|
20240326,120700,160872180,13580,13580,13580,13580,75
|
|
20240326,120600,159853680,13580,13580,13580,13580,100
|
|
20240326,120500,158495680,13580,13580,13580,13580,0
|
|
20240326,120400,158495680,13580,13580,13580,13580,0
|
|
20240326,120300,158495680,13580,13580,13580,13580,3
|
|
20240326,120200,158454940,13580,13580,13580,13580,3
|
|
20240326,120100,158414200,13620,13600,13620,13600,236
|
|
20240326,120000,155200300,13570,13560,13570,13560,346
|
|
20240326,115900,150505180,13560,13560,13560,13560,15
|
|
20240326,115800,150301780,13560,13560,13560,13560,118
|
|
20240326,115700,148701700,13560,13560,13560,13560,0
|
|
20240326,115600,148701700,13560,13560,13560,13560,0
|
|
20240326,115500,148701700,13560,13570,13570,13560,16
|
|
20240326,115400,148484650,13570,13570,13570,13570,0
|
|
20240326,115300,148484650,13570,13570,13570,13570,0
|
|
20240326,115200,148484650,13570,13570,13570,13570,50
|
|
20240326,115100,147806150,13570,13570,13570,13570,28
|
|
20240326,115000,147426190,13560,13560,13560,13560,4
|
|
20240326,114900,147371950,13570,13570,13570,13570,51
|
|
20240326,114800,146679880,13560,13560,13560,13560,1
|
|
20240326,114700,146666320,13560,13560,13560,13560,20
|
|
20240326,114600,146395120,13570,13570,13570,13570,0
|
|
20240326,114500,146395120,13570,13570,13570,13570,0
|
|
20240326,114400,146395120,13570,13560,13570,13560,9
|
|
20240326,114300,146273070,13570,13570,13570,13570,0
|
|
20240326,114200,146273070,13570,13570,13570,13570,93
|
|
20240326,114100,145011060,13570,13570,13570,13570,0
|
|
20240326,114000,145011060,13570,13570,13570,13570,0
|
|
20240326,113900,145011060,13570,13570,13570,13570,0
|
|
20240326,113800,145011060,13570,13570,13570,13570,0
|
|
20240326,113700,145011060,13570,13570,13570,13570,1
|
|
20240326,113600,144997490,13570,13570,13570,13570,0
|
|
20240326,113500,144997490,13570,13570,13570,13570,0
|
|
20240326,113400,144997490,13570,13570,13570,13570,15
|
|
20240326,113300,144793940,13560,13570,13570,13560,185
|
|
20240326,113200,142284060,13600,13600,13600,13600,0
|
|
20240326,113100,142284060,13600,13600,13600,13600,0
|
|
20240326,113000,142284060,13600,13600,13600,13570,3
|
|
20240326,112900,142243290,13570,13570,13570,13570,0
|
|
20240326,112800,142243290,13570,13570,13570,13570,12
|
|
20240326,112700,142080450,13570,13570,13570,13570,2
|
|
20240326,112600,142053310,13570,13570,13570,13570,40
|
|
20240326,112500,141510510,13570,13570,13570,13570,10
|
|
20240326,112400,141374810,13570,13570,13570,13570,0
|
|
20240326,112300,141374810,13570,13600,13600,13570,268
|
|
20240326,112200,137734720,13610,13610,13610,13610,153
|
|
20240326,112100,135652390,13620,13620,13620,13620,0
|
|
20240326,112000,135652390,13620,13620,13620,13620,0
|
|
20240326,111900,135652390,13620,13620,13620,13620,50
|
|
20240326,111800,134971390,13620,13620,13620,13620,0
|
|
20240326,111700,134971390,13620,13620,13620,13620,6
|
|
20240326,111600,134889670,13610,13610,13610,13610,1
|
|
20240326,111500,134876060,13600,13600,13600,13600,0
|
|
20240326,111400,134876060,13600,13600,13600,13600,0
|
|
20240326,111300,134876060,13600,13600,13600,13600,0
|
|
20240326,111200,134876060,13600,13600,13600,13600,41
|
|
20240326,111100,134318460,13600,13600,13600,13600,1
|
|
20240326,111000,134304860,13570,13570,13570,13570,25
|
|
20240326,110900,133965610,13570,13580,13580,13570,310
|
|
20240326,110800,129758710,13580,13610,13610,13580,775
|
|
20240326,110700,119227810,13610,13610,13610,13610,0
|
|
20240326,110600,119227810,13610,13610,13610,13610,0
|
|
20240326,110500,119227810,13610,13610,13610,13610,0
|
|
20240326,110400,119227810,13610,13610,13610,13610,267
|
|
20240326,110300,115593940,13600,13580,13600,13580,47
|
|
20240326,110200,114954930,13580,13580,13580,13580,24
|
|
20240326,110100,114629010,13580,13580,13580,13580,0
|
|
20240326,110000,114629010,13580,13590,13590,13580,11
|
|
20240326,105900,114479530,13590,13590,13590,13590,0
|
|
20240326,105800,114479530,13590,13590,13590,13590,0
|
|
20240326,105700,114479530,13590,13590,13590,13590,0
|
|
20240326,105600,114479530,13590,13590,13590,13590,3
|
|
20240326,105500,114438760,13590,13590,13590,13590,0
|
|
20240326,105400,114438760,13590,13590,13590,13590,2
|
|
20240326,105300,114411580,13580,13580,13580,13580,44
|
|
20240326,105200,113814060,13590,13600,13600,13590,176
|
|
20240326,105100,111421930,13600,13600,13600,13600,0
|
|
20240326,105000,111421930,13600,13610,13610,13600,26
|
|
20240326,104900,111068230,13610,13610,13610,13610,77
|
|
20240326,104800,110020260,13610,13610,13610,13610,5
|
|
20240326,104700,109952210,13610,13610,13610,13610,0
|
|
20240326,104600,109952210,13610,13620,13620,13610,220
|
|
20240326,104500,106957130,13620,13620,13620,13620,101
|
|
20240326,104400,105581510,13620,13620,13620,13620,0
|
|
20240326,104300,105581510,13620,13620,13620,13620,0
|
|
20240326,104200,105581510,13620,13620,13620,13620,0
|
|
20240326,104100,105581510,13620,13620,13620,13620,0
|
|
20240326,104000,105581510,13620,13630,13630,13620,78
|
|
20240326,103900,104518800,13620,13620,13620,13620,29
|
|
20240326,103800,104123820,13630,13630,13630,13630,113
|
|
20240326,103700,102583630,13630,13630,13630,13630,2
|
|
20240326,103600,102556370,13630,13630,13630,13620,168
|
|
20240326,103500,100266870,13630,13650,13660,13630,585
|
|
20240326,103400,92286340,13660,13690,13690,13660,488
|
|
20240326,103300,85612640,13690,13690,13690,13690,0
|
|
20240326,103200,85612640,13690,13690,13690,13690,0
|
|
20240326,103100,85612640,13690,13690,13690,13690,0
|
|
20240326,103000,85612640,13690,13690,13690,13690,0
|
|
20240326,102900,85612640,13690,13760,13760,13690,2
|
|
20240326,102800,85585190,13760,13760,13760,13760,1
|
|
20240326,102700,85571430,13690,13690,13690,13690,13
|
|
20240326,102600,85393460,13690,13720,13720,13690,552
|
|
20240326,102500,77822770,13710,13710,13710,13710,0
|
|
20240326,102400,77822770,13710,13710,13710,13710,42
|
|
20240326,102300,77246950,13710,13710,13710,13710,4
|
|
20240326,102200,77192110,13710,13730,13810,13710,109
|
|
20240326,102100,75693900,13720,13720,13720,13720,0
|
|
20240326,102000,75693900,13720,13720,13720,13720,0
|
|
20240326,101900,75693900,13720,13720,13720,13720,3
|
|
20240326,101800,75652740,13820,13730,13820,13730,37
|
|
20240326,101700,75143350,13720,13750,13750,13720,82
|
|
20240326,101600,74016500,13750,13750,13750,13750,0
|
|
20240326,101500,74016500,13750,13750,13750,13750,0
|
|
20240326,101400,74016500,13750,13750,13750,13750,5
|
|
20240326,101300,73947750,13820,13820,13820,13820,3
|
|
20240326,101200,73906290,13760,13760,13760,13760,0
|
|
20240326,101100,73906290,13760,13760,13760,13760,0
|
|
20240326,101000,73906290,13760,13760,13760,13760,0
|
|
20240326,100900,73906290,13760,13770,13770,13760,217
|
|
20240326,100800,70919020,13830,13830,13830,13830,0
|
|
20240326,100700,70919020,13830,13830,13830,13830,0
|
|
20240326,100600,70919020,13830,13830,13830,13830,3
|
|
20240326,100500,70877530,13840,13840,13840,13840,1
|
|
20240326,100400,70863690,13840,13840,13840,13840,0
|
|
20240326,100300,70863690,13840,13840,13840,13840,0
|
|
20240326,100200,70863690,13840,13840,13840,13840,0
|
|
20240326,100100,70863690,13840,13840,13840,13840,6
|
|
20240326,100000,70780650,13840,13840,13850,13840,51
|
|
20240326,095900,70074800,13830,13770,13830,13770,789
|
|
20240326,095800,59169760,13770,13770,13770,13770,27
|
|
20240326,095700,58797970,13770,13770,13770,13770,3
|
|
20240326,095600,58756660,13770,13770,13770,13770,2
|
|
20240326,095500,58729120,13770,13770,13770,13770,0
|
|
20240326,095400,58729120,13770,13680,13770,13680,41
|
|
20240326,095300,58168150,13770,13700,13770,13700,50
|
|
20240326,095200,57481720,13690,13660,13690,13660,95
|
|
20240326,095100,56183280,13640,13640,13640,13640,0
|
|
20240326,095000,56183280,13640,13780,13780,13640,995
|
|
20240326,094900,42562610,13830,13830,13830,13830,0
|
|
20240326,094800,42562610,13830,13830,13830,13830,0
|
|
20240326,094700,42562610,13830,13830,13830,13830,0
|
|
20240326,094600,42562610,13830,13830,13830,13830,0
|
|
20240326,094500,42562610,13830,13830,13830,13830,3
|
|
20240326,094400,42521120,13830,13830,13830,13830,5
|
|
20240326,094300,42451970,13830,13790,13830,13790,60
|
|
20240326,094200,41624440,13790,13790,13790,13790,0
|
|
20240326,094100,41624440,13790,13770,13790,13770,2
|
|
20240326,094000,41596880,13790,13790,13790,13790,12
|
|
20240326,093900,41431400,13790,13790,13790,13790,0
|
|
20240326,093800,41431400,13790,13790,13790,13790,23
|
|
20240326,093700,41114230,13780,13780,13780,13780,0
|
|
20240326,093600,41114230,13780,13780,13780,13780,0
|
|
20240326,093500,41114230,13780,13810,13810,13780,157
|
|
20240326,093400,38949300,13820,13820,13820,13820,0
|
|
20240326,093300,38949300,13820,13800,13830,13800,232
|
|
20240326,093200,35745750,13810,13810,13810,13810,1
|
|
20240326,093100,35731940,13810,13810,13810,13810,0
|
|
20240326,093000,35731940,13810,13750,13810,13740,196
|
|
20240326,092900,33035490,13740,13740,13750,13740,181
|
|
20240326,092800,30547190,13730,13670,13730,13650,130
|
|
20240326,092700,28770080,13650,13650,13650,13650,1
|
|
20240326,092600,28756430,13650,13650,13650,13650,0
|
|
20240326,092500,28756430,13650,13650,13650,13650,0
|
|
20240326,092400,28756430,13650,13630,13650,13630,60
|
|
20240326,092300,27938530,13630,13630,13630,13630,52
|
|
20240326,092200,27229770,13630,13640,13640,13630,30
|
|
20240326,092100,26820720,13630,13640,13640,13630,34
|
|
20240326,092000,26357260,13740,13740,13740,13740,0
|
|
20240326,091900,26357260,13740,13740,13740,13740,0
|
|
20240326,091800,26357260,13740,13660,13740,13660,33
|
|
20240326,091700,25904290,13570,13570,13570,13570,0
|
|
20240326,091600,25904290,13570,13570,13570,13570,1
|
|
20240326,091500,25890720,13570,13570,13570,13570,1
|
|
20240326,091400,25877150,13740,13570,13740,13550,120
|
|
20240326,091300,24248680,13570,13570,13570,13570,0
|
|
20240326,091200,24248680,13570,13570,13570,13570,1
|
|
20240326,091100,24235110,13570,13580,13580,13570,123
|
|
20240326,091000,22565200,13580,13580,13580,13580,0
|
|
20240326,090900,22565200,13580,13590,13590,13580,128
|
|
20240326,090800,20826950,13770,13770,13770,13770,1
|
|
20240326,090700,20813180,13590,13590,13590,13590,4
|
|
20240326,090600,20758820,13590,13590,13590,13590,0
|
|
20240326,090500,20758820,13590,13590,13590,13590,0
|
|
20240326,090400,20758820,13590,13590,13590,13590,1
|
|
20240326,090300,20745230,13590,13600,13600,13570,415
|
|
20240326,090200,15107260,13590,13600,13600,13590,305
|
|
20240326,090100,10960310,13620,13690,13690,13610,87
|
|
20240326,090000,9774660,13690,13690,13690,13690,714
|