599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185600,549064770,18180,18180,18180,18180,586
|
|
20240313,185500,549064770,18180,18180,18180,18180,0
|
|
20240313,185400,549064770,18180,18180,18180,18180,0
|
|
20240313,185300,549064770,18180,18180,18180,18180,0
|
|
20240313,185200,549064770,18180,18180,18180,18180,0
|
|
20240313,185100,549064770,18180,18180,18180,18180,0
|
|
20240313,185000,549064770,18180,18180,18180,18180,0
|
|
20240313,184900,549064770,18180,18180,18180,18180,0
|
|
20240313,184800,549064770,18180,18180,18180,18180,0
|
|
20240313,184700,549064770,18180,18180,18180,18180,0
|
|
20240313,184600,549064770,18180,18180,18180,18180,0
|
|
20240313,184500,549064770,18180,18180,18180,18180,0
|
|
20240313,184400,549064770,18180,18180,18180,18180,0
|
|
20240313,184300,549064770,18180,18180,18180,18180,0
|
|
20240313,184200,549064770,18180,18180,18180,18180,0
|
|
20240313,184100,549064770,18180,18180,18180,18180,0
|
|
20240313,184000,549064770,18180,18180,18180,18180,0
|
|
20240313,183900,549064770,18180,18180,18180,18180,0
|
|
20240313,183800,549064770,18180,18180,18180,18180,0
|
|
20240313,183700,549064770,18180,18180,18180,18180,0
|
|
20240313,183600,549064770,18180,18180,18180,18180,0
|
|
20240313,183500,549064770,18180,18180,18180,18180,0
|
|
20240313,183400,549064770,18180,18180,18180,18180,0
|
|
20240313,183300,549064770,18180,18180,18180,18180,0
|
|
20240313,183200,549064770,18180,18180,18180,18180,0
|
|
20240313,183100,549064770,18180,18180,18180,18180,0
|
|
20240313,183000,549064770,18180,18180,18180,18180,0
|
|
20240313,182900,549064770,18180,18180,18180,18180,0
|
|
20240313,182800,549064770,18180,18180,18180,18180,0
|
|
20240313,182700,549064770,18180,18180,18180,18180,0
|
|
20240313,182600,549064770,18180,18180,18180,18180,586
|
|
20240313,182500,549064770,18180,18180,18180,18180,0
|
|
20240313,182400,549064770,18180,18180,18180,18180,0
|
|
20240313,182300,549064770,18180,18180,18180,18180,0
|
|
20240313,182200,549064770,18180,18180,18180,18180,0
|
|
20240313,182100,549064770,18180,18180,18180,18180,0
|
|
20240313,182000,549064770,18180,18180,18180,18180,0
|
|
20240313,181900,549064770,18180,18180,18180,18180,0
|
|
20240313,181800,549064770,18180,18180,18180,18180,0
|
|
20240313,181700,549064770,18180,18180,18180,18180,0
|
|
20240313,181600,549064770,18180,18180,18180,18180,0
|
|
20240313,181500,549064770,18180,18180,18180,18180,0
|
|
20240313,181400,549064770,18180,18180,18180,18180,0
|
|
20240313,181300,549064770,18180,18180,18180,18180,0
|
|
20240313,181200,549064770,18180,18180,18180,18180,0
|
|
20240313,181100,549064770,18180,18180,18180,18180,0
|
|
20240313,181000,549064770,18180,18180,18180,18180,0
|
|
20240313,180900,549064770,18180,18180,18180,18180,0
|
|
20240313,180800,549064770,18180,18180,18180,18180,0
|
|
20240313,180700,549064770,18180,18180,18180,18180,0
|
|
20240313,180600,549064770,18180,18180,18180,18180,0
|
|
20240313,180500,549064770,18180,18180,18180,18180,0
|
|
20240313,180400,549064770,18180,18180,18180,18180,0
|
|
20240313,180300,549064770,18180,18180,18180,18180,0
|
|
20240313,180200,549064770,18180,18180,18180,18180,0
|
|
20240313,180100,549064770,18180,18180,18180,18180,0
|
|
20240313,180000,549064770,18180,18180,18180,18180,0
|
|
20240313,175900,549064770,18180,18180,18180,18180,0
|
|
20240313,175800,549064770,18180,18180,18180,18180,0
|
|
20240313,175700,549064770,18180,18180,18180,18180,0
|
|
20240313,175600,549064770,18180,18180,18180,18180,586
|
|
20240313,175500,549064770,18180,18180,18180,18180,0
|
|
20240313,175400,549064770,18180,18180,18180,18180,0
|
|
20240313,175300,549064770,18180,18180,18180,18180,0
|
|
20240313,175200,549064770,18180,18180,18180,18180,0
|
|
20240313,175100,549064770,18180,18180,18180,18180,0
|
|
20240313,175000,549064770,18180,18180,18180,18180,0
|
|
20240313,174900,549064770,18180,18180,18180,18180,0
|
|
20240313,174800,549064770,18180,18180,18180,18180,0
|
|
20240313,174700,549064770,18180,18180,18180,18180,0
|
|
20240313,174600,549064770,18180,18180,18180,18180,0
|
|
20240313,174500,549064770,18180,18180,18180,18180,0
|
|
20240313,174400,549064770,18180,18180,18180,18180,0
|
|
20240313,174300,549064770,18180,18180,18180,18180,0
|
|
20240313,174200,549064770,18180,18180,18180,18180,0
|
|
20240313,174100,549064770,18180,18180,18180,18180,0
|
|
20240313,174000,549064770,18180,18180,18180,18180,0
|
|
20240313,173900,549064770,18180,18180,18180,18180,0
|
|
20240313,173800,549064770,18180,18180,18180,18180,0
|
|
20240313,173700,549064770,18180,18180,18180,18180,0
|
|
20240313,173600,549064770,18180,18180,18180,18180,0
|
|
20240313,173500,549064770,18180,18180,18180,18180,0
|
|
20240313,173400,549064770,18180,18180,18180,18180,0
|
|
20240313,173300,549064770,18180,18180,18180,18180,0
|
|
20240313,173200,549064770,18180,18180,18180,18180,0
|
|
20240313,173100,549064770,18180,18180,18180,18180,0
|
|
20240313,173000,549064770,18180,18180,18180,18180,0
|
|
20240313,172900,549064770,18180,18180,18180,18180,0
|
|
20240313,172800,549064770,18180,18180,18180,18180,0
|
|
20240313,172700,549064770,18180,18180,18180,18180,0
|
|
20240313,172600,549064770,18180,18180,18180,18180,586
|
|
20240313,172500,549064770,18180,18180,18180,18180,0
|
|
20240313,172400,549064770,18180,18180,18180,18180,0
|
|
20240313,172300,549064770,18180,18180,18180,18180,0
|
|
20240313,172200,549064770,18180,18180,18180,18180,0
|
|
20240313,172100,549064770,18180,18180,18180,18180,0
|
|
20240313,172000,549064770,18180,18180,18180,18180,0
|
|
20240313,171900,549064770,18180,18180,18180,18180,0
|
|
20240313,171800,549064770,18180,18180,18180,18180,0
|
|
20240313,171700,549064770,18180,18180,18180,18180,0
|
|
20240313,171600,549064770,18180,18180,18180,18180,0
|
|
20240313,171500,549064770,18180,18180,18180,18180,0
|
|
20240313,171400,549064770,18180,18180,18180,18180,0
|
|
20240313,171300,549064770,18180,18180,18180,18180,0
|
|
20240313,171200,549064770,18180,18180,18180,18180,0
|
|
20240313,171100,549064770,18180,18180,18180,18180,0
|
|
20240313,171000,549064770,18180,18180,18180,18180,0
|
|
20240313,170900,549064770,18180,18180,18180,18180,0
|
|
20240313,170800,549064770,18180,18180,18180,18180,0
|
|
20240313,170700,549064770,18180,18180,18180,18180,0
|
|
20240313,170600,549064770,18180,18180,18180,18180,0
|
|
20240313,170500,549064770,18180,18180,18180,18180,0
|
|
20240313,170400,549064770,18180,18180,18180,18180,0
|
|
20240313,170300,549064770,18180,18180,18180,18180,0
|
|
20240313,170200,549064770,18180,18180,18180,18180,0
|
|
20240313,170100,549064770,18180,18180,18180,18180,0
|
|
20240313,170000,549064770,18180,18180,18180,18180,0
|
|
20240313,165900,549064770,18180,18180,18180,18180,0
|
|
20240313,165800,549064770,18180,18180,18180,18180,0
|
|
20240313,165700,549064770,18180,18180,18180,18180,0
|
|
20240313,165600,549064770,18180,18180,18180,18180,586
|
|
20240313,165500,549064770,18180,18180,18180,18180,0
|
|
20240313,165400,549064770,18180,18180,18180,18180,0
|
|
20240313,165300,549064770,18180,18180,18180,18180,0
|
|
20240313,165200,549064770,18180,18180,18180,18180,0
|
|
20240313,165100,549064770,18180,18180,18180,18180,0
|
|
20240313,165000,549064770,18180,18180,18180,18180,0
|
|
20240313,164900,549064770,18180,18180,18180,18180,0
|
|
20240313,164800,549064770,18180,18180,18180,18180,0
|
|
20240313,164700,549064770,18180,18180,18180,18180,0
|
|
20240313,164600,549064770,18180,18180,18180,18180,0
|
|
20240313,164500,549064770,18180,18180,18180,18180,0
|
|
20240313,164400,549064770,18180,18180,18180,18180,0
|
|
20240313,164300,549064770,18180,18180,18180,18180,0
|
|
20240313,164200,549064770,18180,18180,18180,18180,0
|
|
20240313,164100,549064770,18180,18180,18180,18180,0
|
|
20240313,164000,549064770,18180,18180,18180,18180,0
|
|
20240313,163900,549064770,18180,18180,18180,18180,0
|
|
20240313,163800,549064770,18180,18180,18180,18180,0
|
|
20240313,163700,549064770,18180,18180,18180,18180,0
|
|
20240313,163600,549064770,18180,18180,18180,18180,0
|
|
20240313,163500,549064770,18180,18180,18180,18180,0
|
|
20240313,163400,549064770,18180,18180,18180,18180,0
|
|
20240313,163300,549064770,18180,18180,18180,18180,0
|
|
20240313,163200,549064770,18180,18180,18180,18180,0
|
|
20240313,163100,549064770,18180,18180,18180,18180,0
|
|
20240313,163000,549064770,18180,18180,18180,18180,0
|
|
20240313,162900,549064770,18180,18180,18180,18180,0
|
|
20240313,162800,549064770,18180,18180,18180,18180,0
|
|
20240313,162700,549064770,18180,18180,18180,18180,0
|
|
20240313,162600,549064770,18180,18180,18180,18180,586
|
|
20240313,162500,549064770,18180,18180,18180,18180,0
|
|
20240313,162400,549064770,18180,18180,18180,18180,0
|
|
20240313,162300,549064770,18180,18180,18180,18180,0
|
|
20240313,162200,549064770,18180,18180,18180,18180,0
|
|
20240313,162100,549064770,18180,18180,18180,18180,0
|
|
20240313,162000,549064770,18180,18180,18180,18180,0
|
|
20240313,161900,549064770,18180,18180,18180,18180,0
|
|
20240313,161800,549064770,18180,18180,18180,18180,0
|
|
20240313,161700,549064770,18180,18180,18180,18180,0
|
|
20240313,161600,549064770,18180,18180,18180,18180,0
|
|
20240313,161500,549064770,18180,18180,18180,18180,0
|
|
20240313,161400,549064770,18180,18180,18180,18180,0
|
|
20240313,161300,549064770,18180,18180,18180,18180,0
|
|
20240313,161200,549064770,18180,18180,18180,18180,0
|
|
20240313,161100,549064770,18180,18180,18180,18180,0
|
|
20240313,161000,549064770,18180,18180,18180,18180,0
|
|
20240313,160900,549064770,18180,18180,18180,18180,0
|
|
20240313,160800,549064770,18180,18180,18180,18180,0
|
|
20240313,160700,549064770,18180,18180,18180,18180,0
|
|
20240313,160600,549064770,18180,18180,18180,18180,0
|
|
20240313,160500,549064770,18180,18180,18180,18180,0
|
|
20240313,160400,549064770,18180,18180,18180,18180,0
|
|
20240313,160300,549064770,18180,18180,18180,18180,0
|
|
20240313,160200,549064770,18180,18180,18180,18180,0
|
|
20240313,160100,549064770,18180,18180,18180,18180,0
|
|
20240313,160000,549064770,18180,18180,18180,18180,0
|
|
20240313,155900,549064770,18180,18180,18180,18180,0
|
|
20240313,155800,549064770,18180,18180,18180,18180,0
|
|
20240313,155700,549064770,18180,18180,18180,18180,0
|
|
20240313,155600,549064770,18180,18180,18180,18180,586
|
|
20240313,155500,549064770,18180,18180,18180,18180,0
|
|
20240313,155400,549064770,18180,18180,18180,18180,0
|
|
20240313,155300,549064770,18180,18180,18180,18180,0
|
|
20240313,155200,549064770,18180,18180,18180,18180,0
|
|
20240313,155100,549064770,18180,18180,18180,18180,0
|
|
20240313,155000,549064770,18180,18180,18180,18180,0
|
|
20240313,154900,549064770,18180,18180,18180,18180,0
|
|
20240313,154800,549064770,18180,18180,18180,18180,0
|
|
20240313,154700,549064770,18180,18180,18180,18180,0
|
|
20240313,154600,549064770,18180,18180,18180,18180,0
|
|
20240313,154500,549064770,18180,18180,18180,18180,0
|
|
20240313,154400,549064770,18180,18180,18180,18180,0
|
|
20240313,154300,549064770,18180,18180,18180,18180,0
|
|
20240313,154200,549064770,18180,18180,18180,18180,0
|
|
20240313,154100,549064770,18180,18180,18180,18180,0
|
|
20240313,154000,549064770,18180,18180,18180,18180,0
|
|
20240313,153900,549064770,18180,18180,18180,18180,0
|
|
20240313,153800,549064770,18180,18180,18180,18180,0
|
|
20240313,153700,549064770,18180,18180,18180,18180,0
|
|
20240313,153600,549064770,18180,18180,18180,18180,0
|
|
20240313,153500,549064770,18180,18180,18180,18180,0
|
|
20240313,153400,549064770,18180,18180,18180,18180,0
|
|
20240313,153300,549064770,18180,18180,18180,18180,0
|
|
20240313,153200,549064770,18180,18180,18180,18180,0
|
|
20240313,153100,549064770,18180,18180,18180,18180,0
|
|
20240313,153000,549064770,18180,18180,18180,18180,586
|
|
20240313,152900,538411290,18100,18100,18100,18100,0
|
|
20240313,152800,538411290,18100,18100,18100,18100,0
|
|
20240313,152700,538411290,18100,18100,18100,18100,0
|
|
20240313,152600,538411290,18100,18100,18100,18100,0
|
|
20240313,152500,538411290,18100,18100,18100,18100,0
|
|
20240313,152400,538411290,18100,18100,18100,18100,0
|
|
20240313,152300,538411290,18100,18100,18100,18100,0
|
|
20240313,152200,538411290,18100,18100,18100,18100,0
|
|
20240313,152100,538411290,18100,18100,18100,18100,0
|
|
20240313,152000,538411290,18100,18100,18100,18100,0
|
|
20240313,151900,538411290,18100,18100,18160,18100,74
|
|
20240313,151800,537071000,18130,18100,18130,18100,13
|
|
20240313,151700,536835430,18100,18150,18190,18100,21
|
|
20240313,151600,536453840,18160,18100,18160,18100,17
|
|
20240313,151500,536145180,18100,18090,18170,18090,27
|
|
20240313,151400,535655240,18090,18090,18090,18090,0
|
|
20240313,151300,535655240,18090,18180,18180,18090,37
|
|
20240313,151200,534982850,18090,18090,18090,18090,5
|
|
20240313,151100,534892400,18190,18140,18190,18140,73
|
|
20240313,151000,533564790,18090,18090,18090,18090,2
|
|
20240313,150900,533528610,18190,18140,18190,18140,39
|
|
20240313,150800,532820890,18090,18090,18090,18090,1
|
|
20240313,150700,532802800,18140,18140,18140,18140,18
|
|
20240313,150600,532476280,18110,18110,18110,18110,7
|
|
20240313,150500,532349510,18110,18100,18120,18070,1299
|
|
20240313,150400,508828510,18100,18100,18100,18100,0
|
|
20240313,150300,508828510,18100,18060,18100,18060,19
|
|
20240313,150200,508484650,18060,18060,18060,18060,1
|
|
20240313,150100,508466590,18100,18100,18100,18050,30
|
|
20240313,150000,507923640,18100,18100,18100,18050,6
|
|
20240313,145900,507815090,18100,18090,18100,18090,18
|
|
20240313,145800,507489420,18050,18100,18100,18050,19
|
|
20240313,145700,507145570,18100,18100,18100,18100,0
|
|
20240313,145600,507145570,18100,18100,18100,18100,40
|
|
20240313,145500,506421570,18050,18050,18050,18050,10
|
|
20240313,145400,506241070,18050,18050,18100,18050,36
|
|
20240313,145300,505590460,18090,18090,18090,18090,0
|
|
20240313,145200,505590460,18090,18100,18100,18090,36
|
|
20240313,145100,504938920,18050,18050,18050,18050,1
|
|
20240313,145000,504920870,18100,18100,18100,18100,18
|
|
20240313,144900,504595070,18100,18100,18100,18100,0
|
|
20240313,144800,504595070,18100,18090,18100,18090,18
|
|
20240313,144700,504269320,18090,18090,18090,18090,1
|
|
20240313,144600,504251230,18100,18090,18100,18090,18
|
|
20240313,144500,503925500,18090,18090,18090,18090,162
|
|
20240313,144400,500994920,18090,18090,18090,18090,18
|
|
20240313,144300,500669300,18090,18090,18090,18090,84
|
|
20240313,144200,499149740,18100,18100,18100,18100,18
|
|
20240313,144100,498823940,18090,18100,18100,18090,19
|
|
20240313,144000,498480050,18090,18090,18090,18090,0
|
|
20240313,143900,498480050,18090,18060,18090,18050,269
|
|
20240313,143800,493621880,18060,18060,18060,18060,207
|
|
20240313,143700,489883460,18100,18100,18100,18100,18
|
|
20240313,143600,489557660,18100,18100,18100,18100,0
|
|
20240313,143500,489557660,18100,18100,18100,18100,18
|
|
20240313,143400,489231860,18060,18060,18060,18060,51
|
|
20240313,143300,488310800,18110,18110,18110,18110,18
|
|
20240313,143200,487984820,18050,18050,18050,18050,0
|
|
20240313,143100,487984820,18050,18110,18110,18050,19
|
|
20240313,143000,487640790,18050,18050,18050,18050,1
|
|
20240313,142900,487622740,18110,18100,18110,18100,18
|
|
20240313,142800,487296820,18110,18110,18110,18110,0
|
|
20240313,142700,487296820,18110,18050,18110,18050,21
|
|
20240313,142600,486916940,18050,18070,18070,18050,19
|
|
20240313,142500,486573960,18080,18120,18120,18080,24
|
|
20240313,142400,486139320,18120,18120,18120,18120,18
|
|
20240313,142300,485813160,18120,18120,18120,18120,0
|
|
20240313,142200,485813160,18120,18120,18120,18120,26
|
|
20240313,142100,485342040,18080,18080,18080,18080,10
|
|
20240313,142000,485161240,18080,18110,18120,18080,20
|
|
20240313,141900,484799020,18080,18080,18080,18080,50
|
|
20240313,141800,483895020,18120,18110,18120,18110,18
|
|
20240313,141700,483568930,18080,18080,18080,18080,1
|
|
20240313,141600,483550850,18110,18110,18110,18110,18
|
|
20240313,141500,483224870,18080,18120,18120,18080,170
|
|
20240313,141400,480146140,18120,18120,18120,18120,18
|
|
20240313,141300,479819980,18120,18120,18120,18120,0
|
|
20240313,141200,479819980,18120,18120,18120,18120,18
|
|
20240313,141100,479493820,18120,18120,18120,18120,0
|
|
20240313,141000,479493820,18120,18120,18120,18120,18
|
|
20240313,140900,479167660,18100,18100,18100,18100,1
|
|
20240313,140800,479149560,18100,18120,18120,18100,19
|
|
20240313,140700,478805300,18110,18130,18130,18110,120
|
|
20240313,140600,476631740,18140,18140,18140,18140,0
|
|
20240313,140500,476631740,18140,18140,18140,18140,18
|
|
20240313,140400,476305220,18140,18140,18140,18140,0
|
|
20240313,140300,476305220,18140,18140,18140,18140,37
|
|
20240313,140200,475634040,18140,18140,18140,18140,1
|
|
20240313,140100,475615900,18140,18140,18140,18140,18
|
|
20240313,140000,475289380,18140,18140,18140,18140,0
|
|
20240313,135900,475289380,18140,18130,18140,18130,19
|
|
20240313,135800,474944740,18110,18110,18110,18110,0
|
|
20240313,135700,474944740,18110,18140,18140,18110,19
|
|
20240313,135600,474600110,18130,18110,18130,18110,31
|
|
20240313,135500,474038100,18130,18130,18130,18130,18
|
|
20240313,135400,473711760,18130,18130,18130,18130,0
|
|
20240313,135300,473711760,18130,18110,18130,18110,19
|
|
20240313,135200,473367370,18120,18110,18120,18110,51
|
|
20240313,135100,472443260,18110,18100,18110,18080,20
|
|
20240313,135000,472081150,18100,18100,18100,18100,110
|
|
20240313,134900,470090150,18100,18080,18100,18080,76
|
|
20240313,134800,468715260,18080,18080,18090,18080,20
|
|
20240313,134700,468353550,18030,18030,18030,18030,0
|
|
20240313,134600,468353550,18030,18090,18090,18020,23
|
|
20240313,134500,467937800,18090,18090,18090,18090,0
|
|
20240313,134400,467937800,18090,18090,18090,18090,18
|
|
20240313,134300,467612180,18020,18020,18020,18020,1
|
|
20240313,134200,467594160,18090,18090,18090,18090,18
|
|
20240313,134100,467268540,18090,18090,18090,18090,0
|
|
20240313,134000,467268540,18090,18090,18090,18090,18
|
|
20240313,133900,466942920,18090,18090,18090,18090,8
|
|
20240313,133800,466798200,18090,18080,18090,18080,18
|
|
20240313,133700,466472740,18080,18080,18080,18080,0
|
|
20240313,133600,466472740,18080,18060,18080,18060,19
|
|
20240313,133500,466129370,18010,18010,18010,18010,1
|
|
20240313,133400,466111360,18090,18010,18090,18010,19
|
|
20240313,133300,465768070,18090,18090,18090,18090,0
|
|
20240313,133200,465768070,18090,18020,18090,18020,18
|
|
20240313,133100,465442520,18010,18020,18090,18010,20
|
|
20240313,133000,465081300,18010,18010,18020,18010,37
|
|
20240313,132900,464414630,18010,18010,18020,18010,84
|
|
20240313,132800,462901570,18010,18010,18010,18010,73
|
|
20240313,132700,461586840,18090,18010,18090,18010,31
|
|
20240313,132600,461027510,18010,18010,18010,18010,17
|
|
20240313,132500,460721340,18010,18080,18090,18010,345
|
|
20240313,132400,454503940,18020,18020,18020,18020,101
|
|
20240313,132300,452683920,18090,18070,18090,18070,18
|
|
20240313,132200,452358570,18090,18090,18090,18090,0
|
|
20240313,132100,452358570,18090,18030,18090,18020,181
|
|
20240313,132000,449094160,18030,18040,18090,18030,10
|
|
20240313,131900,448913570,18040,18090,18090,18040,21
|
|
20240313,131800,448533830,18130,18130,18130,18130,0
|
|
20240313,131700,448533830,18130,18030,18130,18020,119
|
|
20240313,131600,446387460,18150,18150,18150,18150,0
|
|
20240313,131500,446387460,18150,18150,18150,18020,633
|
|
20240313,131400,434970830,18160,18150,18160,18150,18
|
|
20240313,131300,434644080,18060,18060,18060,18060,1
|
|
20240313,131200,434626020,18060,18100,18150,18060,19
|
|
20240313,131100,434281710,18060,18110,18110,18060,75
|
|
20240313,131000,432926330,18180,18160,18180,18160,18
|
|
20240313,130900,432599280,18100,18100,18100,18100,0
|
|
20240313,130800,432599280,18100,18170,18170,18100,19
|
|
20240313,130700,432254120,18180,18180,18180,18180,1
|
|
20240313,130600,432235940,18190,18210,18210,18060,4534
|
|
20240313,130500,349775020,18230,18230,18230,18230,0
|
|
20240313,130400,349775020,18230,18220,18230,18210,379
|
|
20240313,130300,342870070,18230,18230,18230,18230,0
|
|
20240313,130200,342870070,18230,18230,18230,18230,24
|
|
20240313,130100,342432550,18210,18210,18210,18210,1
|
|
20240313,130000,342414340,18240,18210,18240,18210,171
|
|
20240313,125900,339295390,18240,18240,18240,18240,0
|
|
20240313,125800,339295390,18240,18250,18250,18240,19
|
|
20240313,125700,338948820,18250,18250,18250,18250,30
|
|
20240313,125600,338401320,18210,18250,18250,18210,40
|
|
20240313,125500,337671560,18260,18250,18260,18250,1170
|
|
20240313,125400,316309210,18260,18260,18260,18260,0
|
|
20240313,125300,316309210,18260,18260,18260,18260,224
|
|
20240313,125200,312218970,18260,18260,18260,18260,1
|
|
20240313,125100,312200710,18240,18210,18280,18200,207
|
|
20240313,125000,308423280,18200,18120,18200,18120,333
|
|
20240313,124900,302364770,18190,18190,18190,18190,18
|
|
20240313,124800,302037350,18120,18120,18120,18120,0
|
|
20240313,124700,302037350,18120,18180,18190,18120,19
|
|
20240313,124600,301691880,18180,18180,18180,18180,0
|
|
20240313,124500,301691880,18180,18180,18180,18180,224
|
|
20240313,124400,297619560,18180,18180,18180,18180,0
|
|
20240313,124300,297619560,18180,18130,18180,18130,21
|
|
20240313,124200,297237830,18200,18160,18200,18160,183
|
|
20240313,124100,293912280,18150,18140,18150,18140,499
|
|
20240313,124000,284860280,18140,18140,18140,18100,151
|
|
20240313,123900,282122980,18140,18100,18140,18100,19
|
|
20240313,123800,281778360,18100,18140,18140,18100,19
|
|
20240313,123700,281433740,18140,18140,18140,18140,0
|
|
20240313,123600,281433740,18140,18130,18140,18130,1096
|
|
20240313,123500,261552460,18070,18070,18070,18070,0
|
|
20240313,123400,261552460,18070,18130,18140,18060,640
|
|
20240313,123300,249952210,18120,18120,18120,18120,41
|
|
20240313,123200,249209290,18130,18130,18130,18130,18
|
|
20240313,123100,248882950,18130,18060,18130,18060,12
|
|
20240313,123000,248665460,18130,18130,18130,18130,18
|
|
20240313,122900,248339120,18130,18130,18130,18130,0
|
|
20240313,122800,248339120,18130,18130,18130,18130,18
|
|
20240313,122700,248012780,18060,18060,18140,18060,21
|
|
20240313,122600,247632000,18140,18060,18140,18060,19
|
|
20240313,122500,247287420,18140,18060,18140,18060,323
|
|
20240313,122400,241428960,18130,18130,18130,18130,19
|
|
20240313,122300,241084490,18130,18130,18130,18130,40
|
|
20240313,122200,240359290,18140,18140,18140,18140,18
|
|
20240313,122100,240032770,18140,18140,18140,18140,18
|
|
20240313,122000,239706250,18140,18140,18140,18140,7
|
|
20240313,121900,239579270,18140,18140,18140,18140,30
|
|
20240313,121800,239035070,18040,18040,18040,18040,0
|
|
20240313,121700,239035070,18040,18040,18040,18040,76
|
|
20240313,121600,237664030,18020,18040,18040,18020,1215
|
|
20240313,121500,215749350,18160,18140,18160,18140,18
|
|
20240313,121400,215422530,18040,18040,18040,18040,1
|
|
20240313,121300,215404490,18150,18150,18150,18150,18
|
|
20240313,121200,215077790,18160,18160,18160,18160,0
|
|
20240313,121100,215077790,18160,18160,18160,18160,18
|
|
20240313,121000,214750910,18170,18170,18170,18170,0
|
|
20240313,120900,214750910,18170,18090,18170,18090,1018
|
|
20240313,120800,196329620,18030,18030,18030,18030,1
|
|
20240313,120700,196311590,18090,18060,18090,18060,451
|
|
20240313,120600,188159690,18010,18010,18010,18010,0
|
|
20240313,120500,188159690,18010,18060,18060,18010,19
|
|
20240313,120400,187816600,18000,18050,18060,18000,19
|
|
20240313,120300,187473580,18050,18050,18050,18050,0
|
|
20240313,120200,187473580,18050,18040,18050,18040,18
|
|
20240313,120100,187148830,18000,18000,18000,18000,8
|
|
20240313,120000,187004830,18000,18000,18050,18000,39
|
|
20240313,115900,186301930,18000,18000,18000,18000,0
|
|
20240313,115800,186301930,18000,18050,18050,18000,68
|
|
20240313,115700,185076650,18050,18050,18050,18050,27
|
|
20240313,115600,184589300,18050,18050,18050,18050,29
|
|
20240313,115500,184065850,18000,18000,18000,18000,1
|
|
20240313,115400,184047850,18050,18030,18050,18000,266
|
|
20240313,115300,179253010,18030,18030,18030,18030,2
|
|
20240313,115200,179216950,18060,18060,18060,18060,18
|
|
20240313,115100,178891870,18070,18070,18070,18070,0
|
|
20240313,115000,178891870,18070,18060,18070,18060,18
|
|
20240313,114900,178566680,18070,18070,18070,18070,0
|
|
20240313,114800,178566680,18070,18050,18070,18050,18
|
|
20240313,114700,178241560,18060,18050,18060,18050,18
|
|
20240313,114600,177916540,18000,18000,18000,18000,6
|
|
20240313,114500,177808540,18060,18050,18060,18050,18
|
|
20240313,114400,177483500,18010,18010,18010,18010,1
|
|
20240313,114300,177465490,18060,18060,18060,18060,18
|
|
20240313,114200,177140410,18020,18020,18020,18020,2
|
|
20240313,114100,177104370,18060,18060,18060,18060,18
|
|
20240313,114000,176779290,18070,18070,18070,18070,0
|
|
20240313,113900,176779290,18070,18070,18070,18070,18
|
|
20240313,113800,176454030,18070,18060,18070,18060,46
|
|
20240313,113700,175623020,18070,18060,18070,18060,18
|
|
20240313,113600,175297860,17990,17990,17990,17990,0
|
|
20240313,113500,175297860,17990,18040,18060,17990,19
|
|
20240313,113400,174954960,18060,18060,18060,18060,0
|
|
20240313,113300,174954960,18060,18000,18060,18000,28
|
|
20240313,113200,174449650,18000,18000,18000,18000,18
|
|
20240313,113100,174125650,18000,18000,18000,17990,117
|
|
20240313,113000,172020140,17990,17990,17990,17990,4
|
|
20240313,112900,171948180,18000,18000,18000,18000,18
|
|
20240313,112800,171624180,17990,18000,18000,17990,19
|
|
20240313,112700,171282190,17990,17990,17990,17990,1
|
|
20240313,112600,171264200,17990,18000,18000,17990,22
|
|
20240313,112500,170868240,18000,18000,18000,18000,0
|
|
20240313,112400,170868240,18000,18000,18000,18000,19
|
|
20240313,112300,170526240,17990,17990,17990,17990,0
|
|
20240313,112200,170526240,17990,18000,18000,17990,22
|
|
20240313,112100,170130280,17980,18000,18000,17980,170
|
|
20240313,112000,167071300,18000,18000,18000,18000,18
|
|
20240313,111900,166747300,17990,17980,17990,17980,3
|
|
20240313,111800,166693350,17990,17990,17990,17990,19
|
|
20240313,111700,166351540,17990,17990,17990,17990,0
|
|
20240313,111600,166351540,17990,17990,17990,17990,18
|
|
20240313,111500,166027720,17980,17980,17980,17980,1
|
|
20240313,111400,166009740,17990,17990,17990,17980,23
|
|
20240313,111300,165596010,17990,17990,17990,17990,0
|
|
20240313,111200,165596010,17990,17990,17990,17990,18
|
|
20240313,111100,165272190,17980,17990,17990,17980,22
|
|
20240313,111000,164876450,17980,17990,17990,17980,21
|
|
20240313,110900,164498830,17990,17990,17990,17990,18
|
|
20240313,110800,164175010,17990,17990,17990,17990,0
|
|
20240313,110700,164175010,17990,17980,17990,17980,19
|
|
20240313,110600,163833210,17990,17990,17990,17990,0
|
|
20240313,110500,163833210,17990,17980,17990,17980,19
|
|
20240313,110400,163491430,17980,17980,17980,17980,0
|
|
20240313,110300,163491430,17980,17980,17980,17980,21
|
|
20240313,110200,163113850,18000,18000,18000,18000,0
|
|
20240313,110100,163113850,18000,18000,18000,18000,18
|
|
20240313,110000,162789850,18000,17990,18000,17950,182
|
|
20240313,105900,159517640,18000,17960,18000,17960,142
|
|
20240313,105800,156963570,17960,17980,17980,17960,145
|
|
20240313,105700,154358790,17990,17990,17990,17990,18
|
|
20240313,105600,154034970,17980,18000,18000,17980,238
|
|
20240313,105500,149751530,18000,18000,18000,18000,18
|
|
20240313,105400,149427530,18000,18000,18000,18000,18
|
|
20240313,105300,149103530,17990,17990,17990,17990,4
|
|
20240313,105200,149031570,18000,17990,18000,17970,60
|
|
20240313,105100,147952890,17980,17980,17980,17980,1
|
|
20240313,105000,147934910,18000,18000,18000,18000,19
|
|
20240313,104900,147592910,18000,18000,18000,18000,0
|
|
20240313,104800,147592910,18000,18000,18000,18000,36
|
|
20240313,104700,146944910,18000,18000,18000,18000,0
|
|
20240313,104600,146944910,18000,17990,18000,17990,18
|
|
20240313,104500,146620980,18000,18000,18000,18000,0
|
|
20240313,104400,146620980,18000,17970,18000,17970,18
|
|
20240313,104300,146297190,17960,17960,17960,17960,4
|
|
20240313,104200,146225350,17960,17960,17960,17960,48
|
|
20240313,104100,145363270,17960,17980,17980,17960,4
|
|
20240313,104000,145291370,18000,17970,18000,17970,18
|
|
20240313,103900,144967520,17950,18000,18000,17950,422
|
|
20240313,103800,137375920,18000,18000,18000,18000,18
|
|
20240313,103700,137051920,18000,18000,18000,18000,18
|
|
20240313,103600,136727920,18000,17970,18000,17960,162
|
|
20240313,103500,133817550,18000,18000,18000,18000,63
|
|
20240313,103400,132683550,18000,18000,18000,18000,0
|
|
20240313,103300,132683550,18000,17970,18000,17960,69
|
|
20240313,103200,131442930,17960,17970,17970,17960,33
|
|
20240313,103100,130850050,17970,17980,17980,17970,22
|
|
20240313,103000,130454530,17980,17980,17980,17980,49
|
|
20240313,102900,129573510,17980,17980,18000,17980,32
|
|
20240313,102800,128997790,18000,18000,18000,17980,208
|
|
20240313,102700,125256240,18000,18000,18000,18000,18
|
|
20240313,102600,124932240,17990,17990,18000,17990,6
|
|
20240313,102500,124824290,17990,18000,18000,17990,19
|
|
20240313,102400,124482300,17990,17990,17990,17990,4
|
|
20240313,102300,124410340,18000,18000,18000,18000,18
|
|
20240313,102200,124086340,18000,18000,18000,18000,0
|
|
20240313,102100,124086340,18000,18000,18000,18000,19
|
|
20240313,102000,123744340,18000,18000,18000,18000,22
|
|
20240313,101900,123348340,18030,18000,18030,18000,129
|
|
20240313,101800,121025800,18040,18050,18060,18030,38
|
|
20240313,101700,120340230,18050,18050,18050,18050,0
|
|
20240313,101600,120340230,18050,18040,18050,18040,22
|
|
20240313,101500,119943290,18030,18020,18030,18020,33
|
|
20240313,101400,119348330,17990,17990,17990,17990,5
|
|
20240313,101300,119258380,17990,17990,17990,17990,4
|
|
20240313,101200,119186420,17980,17960,17980,17960,241
|
|
20240313,101100,114856020,17960,17950,17960,17950,20
|
|
20240313,101000,114496830,17960,17950,17960,17950,9
|
|
20240313,100900,114335230,17960,17960,17960,17960,50
|
|
20240313,100800,113437230,17960,17950,17960,17950,5
|
|
20240313,100700,113347470,17960,17960,17960,17960,10
|
|
20240313,100600,113167870,17960,17960,17960,17960,34
|
|
20240313,100500,112557230,17960,17960,17960,17950,69
|
|
20240313,100400,111318030,17950,17950,17960,17950,293
|
|
20240313,100300,106058550,17960,18030,18030,17960,982
|
|
20240313,100200,88400510,18050,18050,18050,18050,0
|
|
20240313,100100,88400510,18050,18020,18050,18000,7
|
|
20240313,100000,88274440,18070,18070,18070,18070,0
|
|
20240313,095900,88274440,18070,18070,18070,18070,0
|
|
20240313,095800,88274440,18070,18000,18070,18000,114
|
|
20240313,095700,86215760,17990,17990,17990,17990,0
|
|
20240313,095600,86215760,17990,17990,17990,17990,51
|
|
20240313,095500,85298270,18090,18090,18090,18090,10
|
|
20240313,095400,85117370,18090,18090,18090,18090,0
|
|
20240313,095300,85117370,18090,18090,18090,18090,0
|
|
20240313,095200,85117370,18090,18090,18090,18090,0
|
|
20240313,095100,85117370,18090,18090,18090,18090,0
|
|
20240313,095000,85117370,18090,18090,18090,18090,1
|
|
20240313,094900,85099280,17990,17990,17990,17990,0
|
|
20240313,094800,85099280,17990,17990,17990,17990,0
|
|
20240313,094700,85099280,17990,17990,17990,17990,0
|
|
20240313,094600,85099280,17990,17990,17990,17990,0
|
|
20240313,094500,85099280,17990,18000,18000,17990,1133
|
|
20240313,094400,64706920,18000,18000,18000,18000,32
|
|
20240313,094300,64130920,17990,18000,18020,17990,1910
|
|
20240313,094200,29729880,18000,18000,18000,18000,4
|
|
20240313,094100,29657880,18000,18000,18000,18000,0
|
|
20240313,094000,29657880,18000,18000,18000,18000,1
|
|
20240313,093900,29639880,17990,17990,18000,17990,285
|
|
20240313,093800,24510440,18000,18000,18000,18000,9
|
|
20240313,093700,24348440,18020,18020,18020,18020,0
|
|
20240313,093600,24348440,18020,18010,18020,18010,10
|
|
20240313,093500,24168250,18010,18010,18010,18010,24
|
|
20240313,093400,23736010,17990,17990,17990,17990,0
|
|
20240313,093300,23736010,17990,17990,17990,17990,0
|
|
20240313,093200,23736010,17990,17990,17990,17990,0
|
|
20240313,093100,23736010,17990,17990,17990,17990,20
|
|
20240313,093000,23376210,18000,18000,18000,18000,0
|
|
20240313,092900,23376210,18000,18000,18000,18000,0
|
|
20240313,092800,23376210,18000,18000,18000,18000,0
|
|
20240313,092700,23376210,18000,18010,18010,18000,21
|
|
20240313,092600,22998010,17990,17990,17990,17990,1
|
|
20240313,092500,22980020,17990,17990,17990,17990,6
|
|
20240313,092400,22872080,17990,17990,17990,17990,15
|
|
20240313,092300,22602230,17990,17990,17990,17990,1
|
|
20240313,092200,22584240,17980,17980,17980,17980,58
|
|
20240313,092100,21541400,17980,17980,17980,17980,1
|
|
20240313,092000,21523420,17980,17990,17990,17980,74
|
|
20240313,091900,20192280,17980,17980,17980,17980,0
|
|
20240313,091800,20192280,17980,17980,17980,17980,1
|
|
20240313,091700,20174300,17980,17980,17980,17980,1
|
|
20240313,091600,20156320,17970,17970,17970,17970,0
|
|
20240313,091500,20156320,17970,17970,17970,17950,158
|
|
20240313,091400,17317460,17970,18010,18010,17970,48
|
|
20240313,091300,16453470,18010,18010,18010,18010,0
|
|
20240313,091200,16453470,18010,18010,18010,18010,0
|
|
20240313,091100,16453470,18010,18010,18010,18010,1
|
|
20240313,091000,16435460,18020,18020,18020,18020,0
|
|
20240313,090900,16435460,18020,18020,18020,18020,20
|
|
20240313,090800,16075060,17950,18000,18000,17950,547
|
|
20240313,090700,6236380,18030,18030,18030,18030,0
|
|
20240313,090600,6236380,18030,18030,18030,18030,0
|
|
20240313,090500,6236380,18030,18020,18030,18000,53
|
|
20240313,090400,5281100,18030,18030,18040,18030,93
|
|
20240313,090300,3603780,18030,18030,18030,18030,4
|
|
20240313,090200,3531660,18000,18020,18020,18000,7
|
|
20240313,090100,3405550,18020,18020,18030,18000,74
|
|
20240313,090000,2071830,18020,18020,18020,18000,115
|