599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185600,975318950,18010,18010,18010,18010,2002
|
|
20240312,185500,975318950,18010,18010,18010,18010,0
|
|
20240312,185400,975318950,18010,18010,18010,18010,0
|
|
20240312,185300,975318950,18010,18010,18010,18010,0
|
|
20240312,185200,975318950,18010,18010,18010,18010,0
|
|
20240312,185100,975318950,18010,18010,18010,18010,0
|
|
20240312,185000,975318950,18010,18010,18010,18010,0
|
|
20240312,184900,975318950,18010,18010,18010,18010,0
|
|
20240312,184800,975318950,18010,18010,18010,18010,0
|
|
20240312,184700,975318950,18010,18010,18010,18010,0
|
|
20240312,184600,975318950,18010,18010,18010,18010,0
|
|
20240312,184500,975318950,18010,18010,18010,18010,0
|
|
20240312,184400,975318950,18010,18010,18010,18010,0
|
|
20240312,184300,975318950,18010,18010,18010,18010,0
|
|
20240312,184200,975318950,18010,18010,18010,18010,0
|
|
20240312,184100,975318950,18010,18010,18010,18010,0
|
|
20240312,184000,975318950,18010,18010,18010,18010,0
|
|
20240312,183900,975318950,18010,18010,18010,18010,0
|
|
20240312,183800,975318950,18010,18010,18010,18010,0
|
|
20240312,183700,975318950,18010,18010,18010,18010,0
|
|
20240312,183600,975318950,18010,18010,18010,18010,0
|
|
20240312,183500,975318950,18010,18010,18010,18010,0
|
|
20240312,183400,975318950,18010,18010,18010,18010,0
|
|
20240312,183300,975318950,18010,18010,18010,18010,0
|
|
20240312,183200,975318950,18010,18010,18010,18010,0
|
|
20240312,183100,975318950,18010,18010,18010,18010,0
|
|
20240312,183000,975318950,18010,18010,18010,18010,0
|
|
20240312,182900,975318950,18010,18010,18010,18010,0
|
|
20240312,182800,975318950,18010,18010,18010,18010,0
|
|
20240312,182700,975318950,18010,18010,18010,18010,0
|
|
20240312,182600,975318950,18010,18010,18010,18010,2002
|
|
20240312,182500,975318950,18010,18010,18010,18010,0
|
|
20240312,182400,975318950,18010,18010,18010,18010,0
|
|
20240312,182300,975318950,18010,18010,18010,18010,0
|
|
20240312,182200,975318950,18010,18010,18010,18010,0
|
|
20240312,182100,975318950,18010,18010,18010,18010,0
|
|
20240312,182000,975318950,18010,18010,18010,18010,0
|
|
20240312,181900,975318950,18010,18010,18010,18010,0
|
|
20240312,181800,975318950,18010,18010,18010,18010,0
|
|
20240312,181700,975318950,18010,18010,18010,18010,0
|
|
20240312,181600,975318950,18010,18010,18010,18010,0
|
|
20240312,181500,975318950,18010,18010,18010,18010,0
|
|
20240312,181400,975318950,18010,18010,18010,18010,0
|
|
20240312,181300,975318950,18010,18010,18010,18010,0
|
|
20240312,181200,975318950,18010,18010,18010,18010,0
|
|
20240312,181100,975318950,18010,18010,18010,18010,0
|
|
20240312,181000,975318950,18010,18010,18010,18010,0
|
|
20240312,180900,975318950,18010,18010,18010,18010,0
|
|
20240312,180800,975318950,18010,18010,18010,18010,0
|
|
20240312,180700,975318950,18010,18010,18010,18010,0
|
|
20240312,180600,975318950,18010,18010,18010,18010,0
|
|
20240312,180500,975318950,18010,18010,18010,18010,0
|
|
20240312,180400,975318950,18010,18010,18010,18010,0
|
|
20240312,180300,975318950,18010,18010,18010,18010,0
|
|
20240312,180200,975318950,18010,18010,18010,18010,0
|
|
20240312,180100,975318950,18010,18010,18010,18010,0
|
|
20240312,180000,975318950,18010,18010,18010,18010,0
|
|
20240312,175900,975318950,18010,18010,18010,18010,0
|
|
20240312,175800,975318950,18010,18010,18010,18010,0
|
|
20240312,175700,975318950,18010,18010,18010,18010,0
|
|
20240312,175600,975318950,18010,18010,18010,18010,2002
|
|
20240312,175500,975318950,18010,18010,18010,18010,0
|
|
20240312,175400,975318950,18010,18010,18010,18010,0
|
|
20240312,175300,975318950,18010,18010,18010,18010,0
|
|
20240312,175200,975318950,18010,18010,18010,18010,0
|
|
20240312,175100,975318950,18010,18010,18010,18010,0
|
|
20240312,175000,975318950,18010,18010,18010,18010,0
|
|
20240312,174900,975318950,18010,18010,18010,18010,0
|
|
20240312,174800,975318950,18010,18010,18010,18010,0
|
|
20240312,174700,975318950,18010,18010,18010,18010,0
|
|
20240312,174600,975318950,18010,18010,18010,18010,0
|
|
20240312,174500,975318950,18010,18010,18010,18010,0
|
|
20240312,174400,975318950,18010,18010,18010,18010,0
|
|
20240312,174300,975318950,18010,18010,18010,18010,0
|
|
20240312,174200,975318950,18010,18010,18010,18010,0
|
|
20240312,174100,975318950,18010,18010,18010,18010,0
|
|
20240312,174000,975318950,18010,18010,18010,18010,0
|
|
20240312,173900,975318950,18010,18010,18010,18010,0
|
|
20240312,173800,975318950,18010,18010,18010,18010,0
|
|
20240312,173700,975318950,18010,18010,18010,18010,0
|
|
20240312,173600,975318950,18010,18010,18010,18010,0
|
|
20240312,173500,975318950,18010,18010,18010,18010,0
|
|
20240312,173400,975318950,18010,18010,18010,18010,0
|
|
20240312,173300,975318950,18010,18010,18010,18010,0
|
|
20240312,173200,975318950,18010,18010,18010,18010,0
|
|
20240312,173100,975318950,18010,18010,18010,18010,0
|
|
20240312,173000,975318950,18010,18010,18010,18010,0
|
|
20240312,172900,975318950,18010,18010,18010,18010,0
|
|
20240312,172800,975318950,18010,18010,18010,18010,0
|
|
20240312,172700,975318950,18010,18010,18010,18010,0
|
|
20240312,172600,975318950,18010,18010,18010,18010,2002
|
|
20240312,172500,975318950,18010,18010,18010,18010,0
|
|
20240312,172400,975318950,18010,18010,18010,18010,0
|
|
20240312,172300,975318950,18010,18010,18010,18010,0
|
|
20240312,172200,975318950,18010,18010,18010,18010,0
|
|
20240312,172100,975318950,18010,18010,18010,18010,0
|
|
20240312,172000,975318950,18010,18010,18010,18010,0
|
|
20240312,171900,975318950,18010,18010,18010,18010,0
|
|
20240312,171800,975318950,18010,18010,18010,18010,0
|
|
20240312,171700,975318950,18010,18010,18010,18010,0
|
|
20240312,171600,975318950,18010,18010,18010,18010,0
|
|
20240312,171500,975318950,18010,18010,18010,18010,0
|
|
20240312,171400,975318950,18010,18010,18010,18010,0
|
|
20240312,171300,975318950,18010,18010,18010,18010,0
|
|
20240312,171200,975318950,18010,18010,18010,18010,0
|
|
20240312,171100,975318950,18010,18010,18010,18010,0
|
|
20240312,171000,975318950,18010,18010,18010,18010,0
|
|
20240312,170900,975318950,18010,18010,18010,18010,0
|
|
20240312,170800,975318950,18010,18010,18010,18010,0
|
|
20240312,170700,975318950,18010,18010,18010,18010,0
|
|
20240312,170600,975318950,18010,18010,18010,18010,0
|
|
20240312,170500,975318950,18010,18010,18010,18010,0
|
|
20240312,170400,975318950,18010,18010,18010,18010,0
|
|
20240312,170300,975318950,18010,18010,18010,18010,0
|
|
20240312,170200,975318950,18010,18010,18010,18010,0
|
|
20240312,170100,975318950,18010,18010,18010,18010,0
|
|
20240312,170000,975318950,18010,18010,18010,18010,0
|
|
20240312,165900,975318950,18010,18010,18010,18010,0
|
|
20240312,165800,975318950,18010,18010,18010,18010,0
|
|
20240312,165700,975318950,18010,18010,18010,18010,0
|
|
20240312,165600,975318950,18010,18010,18010,18010,2002
|
|
20240312,165500,975318950,18010,18010,18010,18010,0
|
|
20240312,165400,975318950,18010,18010,18010,18010,0
|
|
20240312,165300,975318950,18010,18010,18010,18010,0
|
|
20240312,165200,975318950,18010,18010,18010,18010,0
|
|
20240312,165100,975318950,18010,18010,18010,18010,0
|
|
20240312,165000,975318950,18010,18010,18010,18010,0
|
|
20240312,164900,975318950,18010,18010,18010,18010,0
|
|
20240312,164800,975318950,18010,18010,18010,18010,0
|
|
20240312,164700,975318950,18010,18010,18010,18010,0
|
|
20240312,164600,975318950,18010,18010,18010,18010,0
|
|
20240312,164500,975318950,18010,18010,18010,18010,0
|
|
20240312,164400,975318950,18010,18010,18010,18010,0
|
|
20240312,164300,975318950,18010,18010,18010,18010,0
|
|
20240312,164200,975318950,18010,18010,18010,18010,0
|
|
20240312,164100,975318950,18010,18010,18010,18010,0
|
|
20240312,164000,975318950,18010,18010,18010,18010,0
|
|
20240312,163900,975318950,18010,18010,18010,18010,0
|
|
20240312,163800,975318950,18010,18010,18010,18010,0
|
|
20240312,163700,975318950,18010,18010,18010,18010,0
|
|
20240312,163600,975318950,18010,18010,18010,18010,0
|
|
20240312,163500,975318950,18010,18010,18010,18010,0
|
|
20240312,163400,975318950,18010,18010,18010,18010,0
|
|
20240312,163300,975318950,18010,18010,18010,18010,0
|
|
20240312,163200,975318950,18010,18010,18010,18010,0
|
|
20240312,163100,975318950,18010,18010,18010,18010,0
|
|
20240312,163000,975318950,18010,18010,18010,18010,0
|
|
20240312,162900,975318950,18010,18010,18010,18010,0
|
|
20240312,162800,975318950,18010,18010,18010,18010,0
|
|
20240312,162700,975318950,18010,18010,18010,18010,0
|
|
20240312,162600,975318950,18010,18010,18010,18010,2002
|
|
20240312,162500,975318950,18010,18010,18010,18010,0
|
|
20240312,162400,975318950,18010,18010,18010,18010,0
|
|
20240312,162300,975318950,18010,18010,18010,18010,0
|
|
20240312,162200,975318950,18010,18010,18010,18010,0
|
|
20240312,162100,975318950,18010,18010,18010,18010,0
|
|
20240312,162000,975318950,18010,18010,18010,18010,0
|
|
20240312,161900,975318950,18010,18010,18010,18010,0
|
|
20240312,161800,975318950,18010,18010,18010,18010,0
|
|
20240312,161700,975318950,18010,18010,18010,18010,0
|
|
20240312,161600,975318950,18010,18010,18010,18010,0
|
|
20240312,161500,975318950,18010,18010,18010,18010,0
|
|
20240312,161400,975318950,18010,18010,18010,18010,0
|
|
20240312,161300,975318950,18010,18010,18010,18010,0
|
|
20240312,161200,975318950,18010,18010,18010,18010,0
|
|
20240312,161100,975318950,18010,18010,18010,18010,0
|
|
20240312,161000,975318950,18010,18010,18010,18010,0
|
|
20240312,160900,975318950,18010,18010,18010,18010,0
|
|
20240312,160800,975318950,18010,18010,18010,18010,0
|
|
20240312,160700,975318950,18010,18010,18010,18010,0
|
|
20240312,160600,975318950,18010,18010,18010,18010,0
|
|
20240312,160500,975318950,18010,18010,18010,18010,0
|
|
20240312,160400,975318950,18010,18010,18010,18010,0
|
|
20240312,160300,975318950,18010,18010,18010,18010,0
|
|
20240312,160200,975318950,18010,18010,18010,18010,0
|
|
20240312,160100,975318950,18010,18010,18010,18010,0
|
|
20240312,160000,975318950,18010,18010,18010,18010,0
|
|
20240312,155900,975318950,18010,18010,18010,18010,0
|
|
20240312,155800,975318950,18010,18010,18010,18010,0
|
|
20240312,155700,975318950,18010,18010,18010,18010,0
|
|
20240312,155600,975318950,18010,18010,18010,18010,2002
|
|
20240312,155500,975318950,18010,18010,18010,18010,0
|
|
20240312,155400,975318950,18010,18010,18010,18010,0
|
|
20240312,155300,975318950,18010,18010,18010,18010,0
|
|
20240312,155200,975318950,18010,18010,18010,18010,0
|
|
20240312,155100,975318950,18010,18010,18010,18010,0
|
|
20240312,155000,975318950,18010,18010,18010,18010,0
|
|
20240312,154900,975318950,18010,18010,18010,18010,0
|
|
20240312,154800,975318950,18010,18010,18010,18010,0
|
|
20240312,154700,975318950,18010,18010,18010,18010,0
|
|
20240312,154600,975318950,18010,18010,18010,18010,0
|
|
20240312,154500,975318950,18010,18010,18010,18010,0
|
|
20240312,154400,975318950,18010,18010,18010,18010,0
|
|
20240312,154300,975318950,18010,18010,18010,18010,0
|
|
20240312,154200,975318950,18010,18010,18010,18010,0
|
|
20240312,154100,975318950,18010,18010,18010,18010,0
|
|
20240312,154000,975318950,18010,18010,18010,18010,0
|
|
20240312,153900,975318950,18010,18010,18010,18010,0
|
|
20240312,153800,975318950,18010,18010,18010,18010,0
|
|
20240312,153700,975318950,18010,18010,18010,18010,0
|
|
20240312,153600,975318950,18010,18010,18010,18010,0
|
|
20240312,153500,975318950,18010,18010,18010,18010,0
|
|
20240312,153400,975318950,18010,18010,18010,18010,0
|
|
20240312,153300,975318950,18010,18010,18010,18010,0
|
|
20240312,153200,975318950,18010,18010,18010,18010,0
|
|
20240312,153100,975318950,18010,18010,18010,18010,0
|
|
20240312,153000,975318950,18010,18010,18010,18010,2002
|
|
20240312,152900,939262930,18110,18110,18110,18110,0
|
|
20240312,152800,939262930,18110,18110,18110,18110,0
|
|
20240312,152700,939262930,18110,18110,18110,18110,0
|
|
20240312,152600,939262930,18110,18110,18110,18110,0
|
|
20240312,152500,939262930,18110,18110,18110,18110,0
|
|
20240312,152400,939262930,18110,18110,18110,18110,0
|
|
20240312,152300,939262930,18110,18110,18110,18110,0
|
|
20240312,152200,939262930,18110,18110,18110,18110,0
|
|
20240312,152100,939262930,18110,18110,18110,18110,0
|
|
20240312,152000,939262930,18110,18110,18110,18110,0
|
|
20240312,151900,939262930,18110,18040,18110,18020,179
|
|
20240312,151800,936030460,18030,18110,18110,18030,90
|
|
20240312,151700,934405100,18120,18060,18120,18050,104
|
|
20240312,151600,932526260,18120,18120,18120,18120,0
|
|
20240312,151500,932526260,18120,18060,18120,18060,33
|
|
20240312,151400,931928360,18120,18120,18120,18120,12
|
|
20240312,151300,931710920,18140,18140,18140,18140,50
|
|
20240312,151200,930803920,18150,18150,18150,18150,47
|
|
20240312,151100,929950870,18190,18030,18190,18030,377
|
|
20240312,151000,923122600,18040,18030,18040,18030,20
|
|
20240312,150900,922761990,18030,18030,18030,18030,25
|
|
20240312,150800,922311240,18030,18030,18030,18030,15
|
|
20240312,150700,922040790,18040,18030,18040,18030,13
|
|
20240312,150600,921806370,18030,18030,18030,18030,27
|
|
20240312,150500,921319560,18040,18040,18040,18040,8
|
|
20240312,150400,921175240,18040,18040,18040,18030,61
|
|
20240312,150300,920074940,18030,18040,18040,18030,14
|
|
20240312,150200,919822510,18030,18030,18030,18030,21
|
|
20240312,150100,919443880,18030,18030,18030,18030,26
|
|
20240312,150000,918975100,18040,18030,18040,18030,32
|
|
20240312,145900,918398130,18030,18030,18030,18030,2
|
|
20240312,145800,918362070,18030,18030,18030,18030,25
|
|
20240312,145700,917911320,18020,18020,18020,18020,41
|
|
20240312,145600,917172500,18010,18020,18020,18010,42
|
|
20240312,145500,916415770,18010,18020,18020,18010,18
|
|
20240312,145400,916091540,18020,18010,18020,18010,33
|
|
20240312,145300,915497100,18020,18020,18020,18020,25
|
|
20240312,145200,915046600,18010,18010,18010,18010,55
|
|
20240312,145100,914056050,18020,18030,18030,18020,473
|
|
20240312,145000,905532480,18030,18020,18030,18020,145
|
|
20240312,144900,902918240,18030,18020,18030,18020,30
|
|
20240312,144800,902377630,18010,18020,18020,18010,16
|
|
20240312,144700,902089320,18010,18020,18020,18010,63
|
|
20240312,144600,900954660,18020,18020,18030,18010,81
|
|
20240312,144500,899495040,18030,18020,18030,18020,12
|
|
20240312,144400,899278780,18020,18020,18030,18020,20
|
|
20240312,144300,898918370,18020,18030,18030,18020,10
|
|
20240312,144200,898738160,18020,18020,18020,18020,9
|
|
20240312,144100,898575980,18030,18030,18030,18030,1
|
|
20240312,144000,898557950,18030,18030,18030,18030,5
|
|
20240312,143900,898467800,18030,18030,18030,18030,30
|
|
20240312,143800,897926900,18030,18030,18030,18030,4
|
|
20240312,143700,897854780,18030,18040,18040,18030,37
|
|
20240312,143600,897187400,18040,18040,18040,18040,5
|
|
20240312,143500,897097200,18040,18040,18040,18040,0
|
|
20240312,143400,897097200,18040,18040,18040,18040,59
|
|
20240312,143300,896032840,18040,18040,18040,18040,0
|
|
20240312,143200,896032840,18040,18040,18040,18040,0
|
|
20240312,143100,896032840,18040,18040,18040,18040,66
|
|
20240312,143000,894842200,18040,18040,18040,18040,0
|
|
20240312,142900,894842200,18040,18040,18040,18040,0
|
|
20240312,142800,894842200,18040,18040,18050,18040,43
|
|
20240312,142700,894066230,18050,18050,18050,18050,0
|
|
20240312,142600,894066230,18050,18040,18050,18040,64
|
|
20240312,142500,892911070,18050,18050,18050,18050,0
|
|
20240312,142400,892911070,18050,18050,18050,18050,2
|
|
20240312,142300,892874970,18040,18040,18040,18040,7
|
|
20240312,142200,892748690,18030,18030,18030,18030,0
|
|
20240312,142100,892748690,18030,18040,18040,18030,2
|
|
20240312,142000,892712620,18030,18030,18030,18030,4
|
|
20240312,141900,892640500,17990,17990,17990,17990,0
|
|
20240312,141800,892640500,17990,17990,17990,17990,0
|
|
20240312,141700,892640500,17990,17990,17990,17990,0
|
|
20240312,141600,892640500,17990,18000,18000,17990,30
|
|
20240312,141500,892100630,17990,18000,18000,17990,500
|
|
20240312,141400,883103450,18000,18070,18070,18000,4000
|
|
20240312,141300,811061240,18080,18090,18090,18080,169
|
|
20240312,141200,808005450,18100,18090,18100,18090,75
|
|
20240312,141100,806648440,18080,18080,18080,18080,11
|
|
20240312,141000,806449560,18090,18090,18090,18090,3
|
|
20240312,140900,806395290,18090,18080,18090,18080,23
|
|
20240312,140800,805979330,18080,18080,18080,18080,64
|
|
20240312,140700,804822210,18070,18080,18080,18070,18
|
|
20240312,140600,804496900,18070,18070,18080,18070,36
|
|
20240312,140500,803846230,18070,18070,18070,18070,6
|
|
20240312,140400,803737810,18080,18080,18080,18080,25
|
|
20240312,140300,803285810,18070,18070,18070,18070,13
|
|
20240312,140200,803050900,18070,18070,18070,18070,0
|
|
20240312,140100,803050900,18070,18080,18080,18070,106
|
|
20240312,140000,801134540,18080,18080,18080,18080,65
|
|
20240312,135900,799959340,18080,18080,18080,18080,46
|
|
20240312,135800,799127660,18080,18070,18080,18070,41
|
|
20240312,135700,798386500,18070,18070,18070,18070,11
|
|
20240312,135600,798187730,18070,18070,18070,18070,24
|
|
20240312,135500,797754050,18070,18070,18070,18070,50
|
|
20240312,135400,796850550,18070,18060,18070,18060,9
|
|
20240312,135300,796687990,18060,18060,18070,18060,65
|
|
20240312,135200,795513830,18070,18060,18070,18060,6
|
|
20240312,135100,795405460,18070,18070,18070,18070,2
|
|
20240312,135000,795369320,18070,18070,18070,18070,25
|
|
20240312,134900,794917570,18060,18060,18060,18060,12
|
|
20240312,134800,794700850,18060,18060,18060,18060,11
|
|
20240312,134700,794502190,18060,18060,18060,18060,13
|
|
20240312,134600,794267410,18060,18060,18060,18060,12
|
|
20240312,134500,794050690,18060,18060,18060,18060,0
|
|
20240312,134400,794050690,18060,18050,18060,18050,61
|
|
20240312,134300,792949040,18060,18070,18070,18060,82
|
|
20240312,134200,791468070,18070,18060,18070,18060,20
|
|
20240312,134100,791106840,18060,18060,18060,18060,18
|
|
20240312,134000,790781760,18060,18060,18060,18060,12
|
|
20240312,133900,790565040,18060,18060,18060,18060,0
|
|
20240312,133800,790565040,18060,18080,18080,18060,104
|
|
20240312,133700,788684920,18080,18080,18080,18080,3
|
|
20240312,133600,788630680,18080,18080,18080,18080,0
|
|
20240312,133500,788630680,18080,18080,18080,18080,1
|
|
20240312,133400,788612600,18090,18090,18090,18090,25
|
|
20240312,133300,788160350,18090,18090,18090,18090,0
|
|
20240312,133200,788160350,18090,18090,18090,18090,24
|
|
20240312,133100,787726190,18090,18100,18100,18090,156
|
|
20240312,133000,784904140,18110,18110,18110,18110,0
|
|
20240312,132900,784904140,18110,18110,18110,18110,0
|
|
20240312,132800,784904140,18110,18110,18110,18110,26
|
|
20240312,132700,784433280,18110,18110,18110,18110,0
|
|
20240312,132600,784433280,18110,18110,18110,18110,5
|
|
20240312,132500,784342730,18090,18110,18110,18090,85
|
|
20240312,132400,782804050,18120,18120,18120,18120,0
|
|
20240312,132300,782804050,18120,18120,18120,18120,10
|
|
20240312,132200,782622850,18110,18110,18110,18110,2
|
|
20240312,132100,782586630,18110,18110,18110,18110,0
|
|
20240312,132000,782586630,18110,18110,18110,18110,38
|
|
20240312,131900,781898450,18110,18110,18110,18110,0
|
|
20240312,131800,781898450,18110,18110,18110,18110,0
|
|
20240312,131700,781898450,18110,18110,18110,18110,47
|
|
20240312,131600,781047280,18110,18100,18110,18090,60
|
|
20240312,131500,779961270,18100,18100,18100,18100,25
|
|
20240312,131400,779508770,18090,18090,18090,18090,0
|
|
20240312,131300,779508770,18090,18090,18090,18090,0
|
|
20240312,131200,779508770,18090,18090,18090,18090,3
|
|
20240312,131100,779454500,18090,18090,18090,18090,2
|
|
20240312,131000,779418320,18090,18090,18090,18090,0
|
|
20240312,130900,779418320,18090,18090,18090,18090,55
|
|
20240312,130800,778423370,18080,18060,18080,18060,62
|
|
20240312,130700,777302880,18030,18030,18030,18030,1
|
|
20240312,130600,777284850,18020,18020,18020,18020,7
|
|
20240312,130500,777158710,18010,18010,18010,18010,0
|
|
20240312,130400,777158710,18010,18130,18130,18010,2693
|
|
20240312,130300,728510720,18130,18130,18130,18130,19
|
|
20240312,130200,728166250,18130,18130,18130,18130,8
|
|
20240312,130100,728021210,18130,18130,18130,18130,27
|
|
20240312,130000,727531700,18130,18130,18130,18130,2
|
|
20240312,125900,727495440,18130,18130,18130,18130,2
|
|
20240312,125800,727459180,18130,18130,18130,18130,26
|
|
20240312,125700,726987800,18130,18130,18130,18130,1
|
|
20240312,125600,726969670,18130,18130,18130,18130,25
|
|
20240312,125500,726516420,18130,18130,18130,18130,3
|
|
20240312,125400,726462030,18130,18130,18130,18130,1
|
|
20240312,125300,726443900,18130,18130,18130,18130,26
|
|
20240312,125200,725972520,18130,18130,18130,18130,1
|
|
20240312,125100,725954390,18120,18120,18120,18120,0
|
|
20240312,125000,725954390,18120,18130,18130,18120,127
|
|
20240312,124900,723652040,18130,18130,18130,18130,131
|
|
20240312,124800,721277010,18140,18140,18140,18140,0
|
|
20240312,124700,721277010,18140,18130,18140,18130,73
|
|
20240312,124600,719953260,18130,18130,18130,18130,0
|
|
20240312,124500,719953260,18130,18130,18130,18130,62
|
|
20240312,124400,718829200,18120,18120,18120,18120,3
|
|
20240312,124300,718774840,18120,18120,18120,18120,0
|
|
20240312,124200,718774840,18120,18120,18120,18120,34
|
|
20240312,124100,718158760,18130,18130,18130,18130,0
|
|
20240312,124000,718158760,18130,18130,18130,18130,0
|
|
20240312,123900,718158760,18130,18130,18130,18130,28
|
|
20240312,123800,717651120,18130,18130,18130,18130,6
|
|
20240312,123700,717542340,18130,18130,18130,18130,20
|
|
20240312,123600,717179740,18130,18140,18140,18130,40
|
|
20240312,123500,716454150,18130,18130,18130,18130,16
|
|
20240312,123400,716164070,18130,18130,18130,18130,1
|
|
20240312,123300,716145940,18130,18130,18130,18130,0
|
|
20240312,123200,716145940,18130,18130,18130,18130,0
|
|
20240312,123100,716145940,18130,18130,18130,18130,0
|
|
20240312,123000,716145940,18130,18130,18130,18130,50
|
|
20240312,122900,715239440,18130,18140,18140,18130,61
|
|
20240312,122800,714133060,18140,18150,18150,18140,56
|
|
20240312,122700,713117150,18160,18160,18160,18160,0
|
|
20240312,122600,713117150,18160,18160,18160,18160,26
|
|
20240312,122500,712644990,18170,18170,18170,18170,0
|
|
20240312,122400,712644990,18170,18170,18170,18170,0
|
|
20240312,122300,712644990,18170,18170,18170,18170,25
|
|
20240312,122200,712190740,18170,18170,18170,18170,23
|
|
20240312,122100,711772830,18170,18170,18170,18170,6
|
|
20240312,122000,711663810,18170,18170,18170,18170,30
|
|
20240312,121900,711118710,18170,18170,18170,18170,0
|
|
20240312,121800,711118710,18170,18170,18170,18170,0
|
|
20240312,121700,711118710,18170,18170,18170,18170,117
|
|
20240312,121600,708992820,18170,18170,18170,18170,0
|
|
20240312,121500,708992820,18170,18170,18170,18170,51
|
|
20240312,121400,708066150,18160,18160,18160,18160,0
|
|
20240312,121300,708066150,18160,18160,18160,18160,0
|
|
20240312,121200,708066150,18160,18150,18160,18150,83
|
|
20240312,121100,706559120,18140,18140,18140,18140,44
|
|
20240312,121000,705760960,18130,18120,18130,18120,69
|
|
20240312,120900,704510390,18110,18100,18110,18100,66
|
|
20240312,120800,703315220,18100,18100,18100,18100,13
|
|
20240312,120700,703079920,18100,18100,18100,18100,15
|
|
20240312,120600,702808420,18100,18100,18100,18100,8
|
|
20240312,120500,702663620,18100,18100,18110,18100,16
|
|
20240312,120400,702374010,18100,18100,18100,18100,25
|
|
20240312,120300,701921510,18100,18100,18100,18100,26
|
|
20240312,120200,701450910,18110,18110,18110,18110,0
|
|
20240312,120100,701450910,18110,18110,18110,18110,118
|
|
20240312,120000,699313930,18110,18110,18110,18110,17
|
|
20240312,115900,699006060,18120,18110,18120,18110,12
|
|
20240312,115800,698788720,18110,18110,18110,18110,5
|
|
20240312,115700,698698170,18110,18110,18110,18110,9
|
|
20240312,115600,698535180,18130,18120,18130,18120,26
|
|
20240312,115500,698063960,18130,18130,18130,18130,1
|
|
20240312,115400,698045830,18130,18130,18130,18130,0
|
|
20240312,115300,698045830,18130,18130,18130,18130,42
|
|
20240312,115200,697284370,18130,18130,18130,18130,0
|
|
20240312,115100,697284370,18130,18130,18130,18130,1
|
|
20240312,115000,697266240,18130,18130,18130,18130,26
|
|
20240312,114900,696794860,18130,18120,18130,18120,23
|
|
20240312,114800,696377990,18120,18120,18120,18120,13
|
|
20240312,114700,696142430,18120,18120,18120,18120,23
|
|
20240312,114600,695725670,18120,18120,18120,18120,10
|
|
20240312,114500,695544470,18120,18120,18120,18120,4
|
|
20240312,114400,695471990,18120,18120,18120,18120,1
|
|
20240312,114300,695453870,18130,18130,18130,18130,0
|
|
20240312,114200,695453870,18130,18130,18130,18130,42
|
|
20240312,114100,694692410,18120,18120,18120,18120,5
|
|
20240312,114000,694601810,18120,18130,18130,18120,2
|
|
20240312,113900,694565560,18130,18120,18130,18120,33
|
|
20240312,113800,693967590,18120,18120,18120,18120,0
|
|
20240312,113700,693967590,18120,18120,18120,18120,0
|
|
20240312,113600,693967590,18120,18120,18120,18120,26
|
|
20240312,113500,693496470,18110,18110,18110,18110,0
|
|
20240312,113400,693496470,18110,18110,18110,18110,11
|
|
20240312,113300,693297260,18100,18100,18100,18100,0
|
|
20240312,113200,693297260,18100,18100,18100,18100,0
|
|
20240312,113100,693297260,18100,18130,18130,18100,340
|
|
20240312,113000,687141160,18130,18130,18130,18130,0
|
|
20240312,112900,687141160,18130,18130,18130,18130,6
|
|
20240312,112800,687032380,18150,18140,18150,18130,525
|
|
20240312,112700,677513070,18150,18150,18150,18150,2
|
|
20240312,112600,677476770,18150,18150,18150,18150,26
|
|
20240312,112500,677004870,18150,18150,18150,18150,0
|
|
20240312,112400,677004870,18150,18150,18150,18150,0
|
|
20240312,112300,677004870,18150,18150,18150,18150,26
|
|
20240312,112200,676532970,18130,18140,18140,18130,32
|
|
20240312,112100,675952500,18130,18130,18130,18130,0
|
|
20240312,112000,675952500,18130,18140,18140,18130,27
|
|
20240312,111900,675462730,18140,18140,18140,18140,0
|
|
20240312,111800,675462730,18140,18130,18140,18130,3
|
|
20240312,111700,675408330,18120,18120,18120,18120,0
|
|
20240312,111600,675408330,18120,18140,18140,18120,4
|
|
20240312,111500,675335830,18140,18130,18140,18130,25
|
|
20240312,111400,674882460,18150,18150,18150,18150,0
|
|
20240312,111300,674882460,18150,18150,18150,18150,0
|
|
20240312,111200,674882460,18150,18150,18150,18150,26
|
|
20240312,111100,674410560,18150,18150,18150,18150,0
|
|
20240312,111000,674410560,18150,18150,18150,18150,0
|
|
20240312,110900,674410560,18150,18150,18150,18150,25
|
|
20240312,110800,673956810,18150,18150,18150,18150,109
|
|
20240312,110700,671978460,18140,18140,18140,18140,11
|
|
20240312,110600,671778920,18140,18140,18140,18140,26
|
|
20240312,110500,671307280,18220,18220,18220,18220,0
|
|
20240312,110400,671307280,18220,18110,18240,18110,112
|
|
20240312,110300,669272880,18100,18090,18100,18090,133
|
|
20240312,110200,666866590,18090,18090,18090,18090,20
|
|
20240312,110100,666504790,18090,18090,18090,18090,0
|
|
20240312,110000,666504790,18090,18090,18090,18090,41
|
|
20240312,105900,665763100,18080,18070,18080,18070,171
|
|
20240312,105800,662672740,18070,18070,18070,18070,0
|
|
20240312,105700,662672740,18070,18070,18070,18070,50
|
|
20240312,105600,661769240,18070,18070,18070,18070,5
|
|
20240312,105500,661678890,18070,18070,18070,18070,1
|
|
20240312,105400,661660820,18100,18100,18100,18100,214
|
|
20240312,105300,657787420,18070,18070,18070,18070,0
|
|
20240312,105200,657787420,18070,18070,18070,18070,25
|
|
20240312,105100,657335670,18080,18100,18100,18080,56
|
|
20240312,105000,656322190,18080,18070,18080,18070,55
|
|
20240312,104900,655328240,18060,18060,18060,18060,3
|
|
20240312,104800,655274060,18060,18060,18060,18060,1
|
|
20240312,104700,655256000,18060,18060,18060,18060,26
|
|
20240312,104600,654786440,18030,18040,18050,18030,424
|
|
20240312,104500,647137340,18050,18050,18050,18050,2
|
|
20240312,104400,647101240,18060,18060,18060,18060,1
|
|
20240312,104300,647083180,18040,18050,18060,18040,1220
|
|
20240312,104200,625062260,18050,18050,18050,18050,5
|
|
20240312,104100,624972010,18050,18050,18050,18050,210
|
|
20240312,104000,621181510,18040,18030,18040,18030,160
|
|
20240312,103900,618296270,18030,18010,18030,18010,171
|
|
20240312,103800,615215520,18030,18020,18030,17980,5781
|
|
20240312,103700,511156130,18030,18070,18070,18010,2624
|
|
20240312,103600,463821240,18060,18070,18070,18060,140
|
|
20240312,103500,461292470,18090,18150,18150,18070,2269
|
|
20240312,103400,420224730,18110,18110,18110,18110,55
|
|
20240312,103300,419228680,18120,18130,18130,18120,485
|
|
20240312,103200,410436710,18200,18200,18200,18200,0
|
|
20240312,103100,410436710,18200,18200,18200,18200,0
|
|
20240312,103000,410436710,18200,18200,18200,18200,0
|
|
20240312,102900,410436710,18200,18120,18200,18110,1228
|
|
20240312,102800,388169260,18120,18120,18120,18120,31
|
|
20240312,102700,387607540,18120,18120,18120,18120,43
|
|
20240312,102600,386828380,18120,18130,18130,18120,342
|
|
20240312,102500,380631330,18120,18120,18120,18120,24
|
|
20240312,102400,380196450,18120,18130,18130,18120,271
|
|
20240312,102300,375285240,18140,18150,18150,18140,5
|
|
20240312,102200,375194530,18140,18150,18150,18140,5
|
|
20240312,102100,375103820,18140,18140,18140,18140,8
|
|
20240312,102000,374958700,18140,18140,18140,18140,70
|
|
20240312,101900,373688900,18130,18130,18130,18130,36
|
|
20240312,101800,373036220,18140,18140,18140,18120,37
|
|
20240312,101700,372365560,18140,18150,18150,18120,355
|
|
20240312,101600,365932120,18160,18160,18160,18130,2091
|
|
20240312,101500,327985870,18160,18170,18170,18160,86
|
|
20240312,101400,326424100,18180,18180,18180,18180,5
|
|
20240312,101300,326333200,18180,18180,18180,18180,6
|
|
20240312,101200,326224120,18180,18160,18180,18160,118
|
|
20240312,101100,324079820,18160,18160,18160,18160,1
|
|
20240312,101000,324061660,18180,18170,18180,18150,1051
|
|
20240312,100900,304970180,18170,18190,18190,18170,74
|
|
20240312,100800,303624870,18240,18240,18240,18240,0
|
|
20240312,100700,303624870,18240,18240,18240,18240,0
|
|
20240312,100600,303624870,18240,18180,18240,18180,107
|
|
20240312,100500,301678090,18180,18180,18180,18180,17
|
|
20240312,100400,301369030,18180,18180,18180,18180,6
|
|
20240312,100300,301259950,18180,18180,18180,18180,18
|
|
20240312,100200,300932710,18160,18180,18180,18160,57
|
|
20240312,100100,299896590,18180,18170,18180,18170,101
|
|
20240312,100000,298060880,18160,18170,18170,18160,18
|
|
20240312,095900,297733990,18170,18160,18170,18160,39
|
|
20240312,095800,297025700,18170,18180,18180,18170,476
|
|
20240312,095700,288376770,18180,18170,18180,18170,61
|
|
20240312,095600,287268290,18180,18180,18180,18180,15
|
|
20240312,095500,286995590,18170,18170,18170,18170,76
|
|
20240312,095400,285614670,18160,18170,18310,18160,421
|
|
20240312,095300,277953760,18170,18170,18170,18160,14
|
|
20240312,095200,277699480,18170,18170,18170,18160,15
|
|
20240312,095100,277427030,18170,18170,18170,18160,165
|
|
20240312,095000,274430560,18170,18170,18170,18170,3
|
|
20240312,094900,274376050,18170,18160,18170,18160,63
|
|
20240312,094800,273231770,18160,18180,18180,18150,723
|
|
20240312,094700,260100780,18190,18190,18190,18190,0
|
|
20240312,094600,260100780,18190,18190,18190,18190,1
|
|
20240312,094500,260082590,18190,18190,18190,18190,80
|
|
20240312,094400,258627390,18190,18190,18190,18190,0
|
|
20240312,094300,258627390,18190,18190,18190,18190,0
|
|
20240312,094200,258627390,18190,18190,18190,18190,2
|
|
20240312,094100,258591010,18200,18200,18200,18200,0
|
|
20240312,094000,258591010,18200,18190,18200,18170,294
|
|
20240312,093900,253244370,18180,18180,18180,18180,12
|
|
20240312,093800,253026210,18180,18180,18180,18180,39
|
|
20240312,093700,252317190,18190,18180,18190,18180,2
|
|
20240312,093600,252280820,18190,18190,18190,18190,16
|
|
20240312,093500,251989780,18170,18180,18180,18170,121
|
|
20240312,093400,249790820,18200,18200,18200,18190,22
|
|
20240312,093300,249390620,18170,18190,18190,18170,145
|
|
20240312,093200,246753960,18190,18200,18220,18190,75
|
|
20240312,093100,245387990,18190,18200,18210,18190,140
|
|
20240312,093000,242840390,18200,18210,18210,18200,61
|
|
20240312,092900,241729610,18210,18210,18210,18210,24
|
|
20240312,092800,241292570,18210,18210,18290,18210,54
|
|
20240312,092700,240308990,18190,18200,18210,18170,2062
|
|
20240312,092600,202781970,18200,18170,18200,18170,3293
|
|
20240312,092500,142856230,18200,18170,18200,18170,78
|
|
20240312,092400,141438010,18180,18200,18200,18180,21
|
|
20240312,092300,141056210,18180,18200,18200,18180,18
|
|
20240312,092200,140728950,18190,18190,18190,18180,87
|
|
20240312,092100,139146480,18180,18190,18190,18180,6
|
|
20240312,092000,139037390,18200,18180,18200,18180,216
|
|
20240312,091900,135107150,18180,18190,18200,18180,81
|
|
20240312,091800,133634170,18200,18200,18200,18190,72
|
|
20240312,091700,132323780,18200,18190,18200,18190,21
|
|
20240312,091600,131941590,18200,18190,18200,18190,103
|
|
20240312,091500,130067720,18180,18180,18180,18180,52
|
|
20240312,091400,129122360,18190,18200,18200,18190,44
|
|
20240312,091300,128321860,18200,18200,18200,18170,272
|
|
20240312,091200,123374350,18200,18190,18200,18140,715
|
|
20240312,091100,110364360,18190,18260,18260,18140,4625
|
|
20240312,091000,26167830,18290,18280,18290,18280,10
|
|
20240312,090900,25985020,18280,18260,18280,18250,101
|
|
20240312,090800,24140070,18270,18280,18280,18250,317
|
|
20240312,090700,18349880,18290,18330,18330,18280,92
|
|
20240312,090600,16665930,18330,18300,18330,18290,106
|
|
20240312,090500,14725400,18300,18320,18320,18300,60
|
|
20240312,090400,13627160,18320,18320,18320,18320,11
|
|
20240312,090300,13425640,18320,18320,18320,18320,2
|
|
20240312,090200,13389000,18320,18360,18360,18320,26
|
|
20240312,090100,12911880,18360,18360,18360,18360,0
|
|
20240312,090000,12911880,18360,18370,18380,18360,703
|