595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185200,515412300,18250,18250,18250,18250,842
|
|
20240315,185100,515412300,18250,18250,18250,18250,0
|
|
20240315,185000,515412300,18250,18250,18250,18250,0
|
|
20240315,184900,515412300,18250,18250,18250,18250,0
|
|
20240315,184800,515412300,18250,18250,18250,18250,0
|
|
20240315,184700,515412300,18250,18250,18250,18250,0
|
|
20240315,184600,515412300,18250,18250,18250,18250,0
|
|
20240315,184500,515412300,18250,18250,18250,18250,0
|
|
20240315,184400,515412300,18250,18250,18250,18250,0
|
|
20240315,184300,515412300,18250,18250,18250,18250,0
|
|
20240315,184200,515412300,18250,18250,18250,18250,0
|
|
20240315,184100,515412300,18250,18250,18250,18250,0
|
|
20240315,184000,515412300,18250,18250,18250,18250,0
|
|
20240315,183900,515412300,18250,18250,18250,18250,0
|
|
20240315,183800,515412300,18250,18250,18250,18250,0
|
|
20240315,183700,515412300,18250,18250,18250,18250,0
|
|
20240315,183600,515412300,18250,18250,18250,18250,0
|
|
20240315,183500,515412300,18250,18250,18250,18250,0
|
|
20240315,183400,515412300,18250,18250,18250,18250,0
|
|
20240315,183300,515412300,18250,18250,18250,18250,0
|
|
20240315,183200,515412300,18250,18250,18250,18250,0
|
|
20240315,183100,515412300,18250,18250,18250,18250,0
|
|
20240315,183000,515412300,18250,18250,18250,18250,0
|
|
20240315,182900,515412300,18250,18250,18250,18250,0
|
|
20240315,182800,515412300,18250,18250,18250,18250,0
|
|
20240315,182700,515412300,18250,18250,18250,18250,0
|
|
20240315,182600,515412300,18250,18250,18250,18250,0
|
|
20240315,182500,515412300,18250,18250,18250,18250,0
|
|
20240315,182400,515412300,18250,18250,18250,18250,0
|
|
20240315,182300,515412300,18250,18250,18250,18250,0
|
|
20240315,182200,515412300,18250,18250,18250,18250,842
|
|
20240315,182100,515412300,18250,18250,18250,18250,0
|
|
20240315,182000,515412300,18250,18250,18250,18250,0
|
|
20240315,181900,515412300,18250,18250,18250,18250,0
|
|
20240315,181800,515412300,18250,18250,18250,18250,0
|
|
20240315,181700,515412300,18250,18250,18250,18250,0
|
|
20240315,181600,515412300,18250,18250,18250,18250,0
|
|
20240315,181500,515412300,18250,18250,18250,18250,0
|
|
20240315,181400,515412300,18250,18250,18250,18250,0
|
|
20240315,181300,515412300,18250,18250,18250,18250,0
|
|
20240315,181200,515412300,18250,18250,18250,18250,0
|
|
20240315,181100,515412300,18250,18250,18250,18250,0
|
|
20240315,181000,515412300,18250,18250,18250,18250,0
|
|
20240315,180900,515412300,18250,18250,18250,18250,0
|
|
20240315,180800,515412300,18250,18250,18250,18250,0
|
|
20240315,180700,515412300,18250,18250,18250,18250,0
|
|
20240315,180600,515412300,18250,18250,18250,18250,0
|
|
20240315,180500,515412300,18250,18250,18250,18250,0
|
|
20240315,180400,515412300,18250,18250,18250,18250,0
|
|
20240315,180300,515412300,18250,18250,18250,18250,0
|
|
20240315,180200,515412300,18250,18250,18250,18250,0
|
|
20240315,180100,515412300,18250,18250,18250,18250,0
|
|
20240315,180000,515412300,18250,18250,18250,18250,0
|
|
20240315,175900,515412300,18250,18250,18250,18250,0
|
|
20240315,175800,515412300,18250,18250,18250,18250,0
|
|
20240315,175700,515412300,18250,18250,18250,18250,0
|
|
20240315,175600,515412300,18250,18250,18250,18250,0
|
|
20240315,175500,515412300,18250,18250,18250,18250,0
|
|
20240315,175400,515412300,18250,18250,18250,18250,0
|
|
20240315,175300,515412300,18250,18250,18250,18250,0
|
|
20240315,175200,515412300,18250,18250,18250,18250,842
|
|
20240315,175100,515412300,18250,18250,18250,18250,0
|
|
20240315,175000,515412300,18250,18250,18250,18250,0
|
|
20240315,174900,515412300,18250,18250,18250,18250,0
|
|
20240315,174800,515412300,18250,18250,18250,18250,0
|
|
20240315,174700,515412300,18250,18250,18250,18250,0
|
|
20240315,174600,515412300,18250,18250,18250,18250,0
|
|
20240315,174500,515412300,18250,18250,18250,18250,0
|
|
20240315,174400,515412300,18250,18250,18250,18250,0
|
|
20240315,174300,515412300,18250,18250,18250,18250,0
|
|
20240315,174200,515412300,18250,18250,18250,18250,0
|
|
20240315,174100,515412300,18250,18250,18250,18250,0
|
|
20240315,174000,515412300,18250,18250,18250,18250,0
|
|
20240315,173900,515412300,18250,18250,18250,18250,0
|
|
20240315,173800,515412300,18250,18250,18250,18250,0
|
|
20240315,173700,515412300,18250,18250,18250,18250,0
|
|
20240315,173600,515412300,18250,18250,18250,18250,0
|
|
20240315,173500,515412300,18250,18250,18250,18250,0
|
|
20240315,173400,515412300,18250,18250,18250,18250,0
|
|
20240315,173300,515412300,18250,18250,18250,18250,0
|
|
20240315,173200,515412300,18250,18250,18250,18250,0
|
|
20240315,173100,515412300,18250,18250,18250,18250,0
|
|
20240315,173000,515412300,18250,18250,18250,18250,0
|
|
20240315,172900,515412300,18250,18250,18250,18250,0
|
|
20240315,172800,515412300,18250,18250,18250,18250,0
|
|
20240315,172700,515412300,18250,18250,18250,18250,0
|
|
20240315,172600,515412300,18250,18250,18250,18250,0
|
|
20240315,172500,515412300,18250,18250,18250,18250,0
|
|
20240315,172400,515412300,18250,18250,18250,18250,0
|
|
20240315,172300,515412300,18250,18250,18250,18250,0
|
|
20240315,172200,515412300,18250,18250,18250,18250,842
|
|
20240315,172100,515412300,18250,18250,18250,18250,0
|
|
20240315,172000,515412300,18250,18250,18250,18250,0
|
|
20240315,171900,515412300,18250,18250,18250,18250,0
|
|
20240315,171800,515412300,18250,18250,18250,18250,0
|
|
20240315,171700,515412300,18250,18250,18250,18250,0
|
|
20240315,171600,515412300,18250,18250,18250,18250,0
|
|
20240315,171500,515412300,18250,18250,18250,18250,0
|
|
20240315,171400,515412300,18250,18250,18250,18250,0
|
|
20240315,171300,515412300,18250,18250,18250,18250,0
|
|
20240315,171200,515412300,18250,18250,18250,18250,0
|
|
20240315,171100,515412300,18250,18250,18250,18250,0
|
|
20240315,171000,515412300,18250,18250,18250,18250,0
|
|
20240315,170900,515412300,18250,18250,18250,18250,0
|
|
20240315,170800,515412300,18250,18250,18250,18250,0
|
|
20240315,170700,515412300,18250,18250,18250,18250,0
|
|
20240315,170600,515412300,18250,18250,18250,18250,0
|
|
20240315,170500,515412300,18250,18250,18250,18250,0
|
|
20240315,170400,515412300,18250,18250,18250,18250,0
|
|
20240315,170300,515412300,18250,18250,18250,18250,0
|
|
20240315,170200,515412300,18250,18250,18250,18250,0
|
|
20240315,170100,515412300,18250,18250,18250,18250,0
|
|
20240315,170000,515412300,18250,18250,18250,18250,0
|
|
20240315,165900,515412300,18250,18250,18250,18250,0
|
|
20240315,165800,515412300,18250,18250,18250,18250,0
|
|
20240315,165700,515412300,18250,18250,18250,18250,0
|
|
20240315,165600,515412300,18250,18250,18250,18250,0
|
|
20240315,165500,515412300,18250,18250,18250,18250,0
|
|
20240315,165400,515412300,18250,18250,18250,18250,0
|
|
20240315,165300,515412300,18250,18250,18250,18250,0
|
|
20240315,165200,515412300,18250,18250,18250,18250,842
|
|
20240315,165100,515412300,18250,18250,18250,18250,0
|
|
20240315,165000,515412300,18250,18250,18250,18250,0
|
|
20240315,164900,515412300,18250,18250,18250,18250,0
|
|
20240315,164800,515412300,18250,18250,18250,18250,0
|
|
20240315,164700,515412300,18250,18250,18250,18250,0
|
|
20240315,164600,515412300,18250,18250,18250,18250,0
|
|
20240315,164500,515412300,18250,18250,18250,18250,0
|
|
20240315,164400,515412300,18250,18250,18250,18250,0
|
|
20240315,164300,515412300,18250,18250,18250,18250,0
|
|
20240315,164200,515412300,18250,18250,18250,18250,0
|
|
20240315,164100,515412300,18250,18250,18250,18250,0
|
|
20240315,164000,515412300,18250,18250,18250,18250,0
|
|
20240315,163900,515412300,18250,18250,18250,18250,0
|
|
20240315,163800,515412300,18250,18250,18250,18250,0
|
|
20240315,163700,515412300,18250,18250,18250,18250,0
|
|
20240315,163600,515412300,18250,18250,18250,18250,0
|
|
20240315,163500,515412300,18250,18250,18250,18250,0
|
|
20240315,163400,515412300,18250,18250,18250,18250,0
|
|
20240315,163300,515412300,18250,18250,18250,18250,0
|
|
20240315,163200,515412300,18250,18250,18250,18250,0
|
|
20240315,163100,515412300,18250,18250,18250,18250,0
|
|
20240315,163000,515412300,18250,18250,18250,18250,0
|
|
20240315,162900,515412300,18250,18250,18250,18250,0
|
|
20240315,162800,515412300,18250,18250,18250,18250,0
|
|
20240315,162700,515412300,18250,18250,18250,18250,0
|
|
20240315,162600,515412300,18250,18250,18250,18250,0
|
|
20240315,162500,515412300,18250,18250,18250,18250,0
|
|
20240315,162400,515412300,18250,18250,18250,18250,0
|
|
20240315,162300,515412300,18250,18250,18250,18250,0
|
|
20240315,162200,515412300,18250,18250,18250,18250,842
|
|
20240315,162100,515412300,18250,18250,18250,18250,0
|
|
20240315,162000,515412300,18250,18250,18250,18250,0
|
|
20240315,161900,515412300,18250,18250,18250,18250,0
|
|
20240315,161800,515412300,18250,18250,18250,18250,0
|
|
20240315,161700,515412300,18250,18250,18250,18250,0
|
|
20240315,161600,515412300,18250,18250,18250,18250,0
|
|
20240315,161500,515412300,18250,18250,18250,18250,0
|
|
20240315,161400,515412300,18250,18250,18250,18250,0
|
|
20240315,161300,515412300,18250,18250,18250,18250,0
|
|
20240315,161200,515412300,18250,18250,18250,18250,0
|
|
20240315,161100,515412300,18250,18250,18250,18250,0
|
|
20240315,161000,515412300,18250,18250,18250,18250,0
|
|
20240315,160900,515412300,18250,18250,18250,18250,0
|
|
20240315,160800,515412300,18250,18250,18250,18250,0
|
|
20240315,160700,515412300,18250,18250,18250,18250,0
|
|
20240315,160600,515412300,18250,18250,18250,18250,0
|
|
20240315,160500,515412300,18250,18250,18250,18250,0
|
|
20240315,160400,515412300,18250,18250,18250,18250,0
|
|
20240315,160300,515412300,18250,18250,18250,18250,0
|
|
20240315,160200,515412300,18250,18250,18250,18250,0
|
|
20240315,160100,515412300,18250,18250,18250,18250,0
|
|
20240315,160000,515412300,18250,18250,18250,18250,0
|
|
20240315,155900,515412300,18250,18250,18250,18250,0
|
|
20240315,155800,515412300,18250,18250,18250,18250,0
|
|
20240315,155700,515412300,18250,18250,18250,18250,0
|
|
20240315,155600,515412300,18250,18250,18250,18250,0
|
|
20240315,155500,515412300,18250,18250,18250,18250,0
|
|
20240315,155400,515412300,18250,18250,18250,18250,0
|
|
20240315,155300,515412300,18250,18250,18250,18250,0
|
|
20240315,155200,515412300,18250,18250,18250,18250,842
|
|
20240315,155100,515412300,18250,18250,18250,18250,0
|
|
20240315,155000,515412300,18250,18250,18250,18250,0
|
|
20240315,154900,515412300,18250,18250,18250,18250,0
|
|
20240315,154800,515412300,18250,18250,18250,18250,0
|
|
20240315,154700,515412300,18250,18250,18250,18250,0
|
|
20240315,154600,515412300,18250,18250,18250,18250,0
|
|
20240315,154500,515412300,18250,18250,18250,18250,0
|
|
20240315,154400,515412300,18250,18250,18250,18250,0
|
|
20240315,154300,515412300,18250,18250,18250,18250,0
|
|
20240315,154200,515412300,18250,18250,18250,18250,0
|
|
20240315,154100,515412300,18250,18250,18250,18250,0
|
|
20240315,154000,515412300,18250,18250,18250,18250,0
|
|
20240315,153900,515412300,18250,18250,18250,18250,0
|
|
20240315,153800,515412300,18250,18250,18250,18250,0
|
|
20240315,153700,515412300,18250,18250,18250,18250,0
|
|
20240315,153600,515412300,18250,18250,18250,18250,0
|
|
20240315,153500,515412300,18250,18250,18250,18250,0
|
|
20240315,153400,515412300,18250,18250,18250,18250,0
|
|
20240315,153300,515412300,18250,18250,18250,18250,0
|
|
20240315,153200,515412300,18250,18250,18250,18250,0
|
|
20240315,153100,515412300,18250,18250,18250,18250,0
|
|
20240315,153000,515412300,18250,18250,18250,18250,842
|
|
20240315,152900,500045800,18150,18150,18150,18150,0
|
|
20240315,152800,500045800,18150,18150,18150,18150,0
|
|
20240315,152700,500045800,18150,18150,18150,18150,0
|
|
20240315,152600,500045800,18150,18150,18150,18150,0
|
|
20240315,152500,500045800,18150,18150,18150,18150,0
|
|
20240315,152400,500045800,18150,18150,18150,18150,0
|
|
20240315,152300,500045800,18150,18150,18150,18150,0
|
|
20240315,152200,500045800,18150,18150,18150,18150,0
|
|
20240315,152100,500045800,18150,18150,18150,18150,0
|
|
20240315,152000,500045800,18150,18150,18150,18150,0
|
|
20240315,151900,500045800,18150,18150,18220,18150,64
|
|
20240315,151800,498883660,18150,18150,18220,18150,27
|
|
20240315,151700,498393540,18150,18150,18150,18150,13
|
|
20240315,151600,498157590,18150,18200,18200,18150,160
|
|
20240315,151500,495250670,18150,18150,18150,18150,17
|
|
20240315,151400,494942120,18150,18150,18160,18150,27
|
|
20240315,151300,494452030,18150,18150,18150,18150,7
|
|
20240315,151200,494324980,18150,18200,18200,18150,16
|
|
20240315,151100,494034530,18150,18150,18150,18150,2
|
|
20240315,151000,493998230,18150,18150,18150,18150,13
|
|
20240315,150900,493762280,18150,18150,18200,18150,4
|
|
20240315,150800,493689630,18150,18150,18150,18150,2
|
|
20240315,150700,493653330,18150,18150,18150,18150,1
|
|
20240315,150600,493635180,18150,18150,18190,18150,10
|
|
20240315,150500,493453520,18150,18150,18150,18150,0
|
|
20240315,150400,493453520,18150,18140,18150,18140,413
|
|
20240315,150300,485960630,18120,18120,18120,18120,0
|
|
20240315,150200,485960630,18120,18120,18120,18120,0
|
|
20240315,150100,485960630,18120,18110,18120,18110,272
|
|
20240315,150000,481032680,18110,18110,18110,18110,3
|
|
20240315,145900,480978350,18120,18110,18120,18110,49
|
|
20240315,145800,480090910,18110,18120,18120,18110,34
|
|
20240315,145700,479474840,18120,18110,18120,18110,18
|
|
20240315,145600,479148850,18120,18120,18130,18120,44
|
|
20240315,145500,478351550,18120,18130,18130,18120,20
|
|
20240315,145400,477989130,18130,18130,18130,18130,5
|
|
20240315,145300,477898480,18130,18120,18130,18120,6
|
|
20240315,145200,477789720,18120,18120,18120,18120,23
|
|
20240315,145100,477372960,18140,18140,18140,18140,1
|
|
20240315,145000,477354820,18100,18110,18110,18100,21
|
|
20240315,144900,476974680,18140,18140,18140,18140,5
|
|
20240315,144800,476883980,18100,18120,18120,18100,103
|
|
20240315,144700,475019100,18110,18110,18110,18110,13
|
|
20240315,144600,474783670,18140,18140,18140,18140,0
|
|
20240315,144500,474783670,18140,18140,18140,18140,1
|
|
20240315,144400,474765530,18110,18110,18110,18110,0
|
|
20240315,144300,474765530,18110,18120,18120,18110,138
|
|
20240315,144200,472266310,18100,18100,18100,18100,0
|
|
20240315,144100,472266310,18100,18100,18100,18100,0
|
|
20240315,144000,472266310,18100,18100,18100,18100,0
|
|
20240315,143900,472266310,18100,18100,18100,18100,0
|
|
20240315,143800,472266310,18100,18100,18100,18100,99
|
|
20240315,143700,470474410,18100,18100,18100,18100,1378
|
|
20240315,143600,445532610,18100,18100,18100,18100,0
|
|
20240315,143500,445532610,18100,18090,18100,18090,152
|
|
20240315,143400,442782140,18090,18090,18100,18090,212
|
|
20240315,143300,438946060,18090,18090,18090,18090,17
|
|
20240315,143200,438638530,18090,18090,18090,18090,0
|
|
20240315,143100,438638530,18090,18100,18100,18090,23
|
|
20240315,143000,438222400,18100,18090,18100,18090,5
|
|
20240315,142900,438131930,18090,18090,18090,18090,37
|
|
20240315,142800,437462600,18090,18090,18090,18090,14
|
|
20240315,142700,437209340,18090,18090,18090,18090,86
|
|
20240315,142600,435653600,18090,18090,18090,18090,0
|
|
20240315,142500,435653600,18090,18100,18100,18090,28
|
|
20240315,142400,435146980,18100,18100,18100,18100,157
|
|
20240315,142300,432305280,18100,18100,18100,18100,0
|
|
20240315,142200,432305280,18100,18100,18100,18100,9
|
|
20240315,142100,432142380,18100,18100,18100,18100,7
|
|
20240315,142000,432015680,18110,18100,18110,18100,35
|
|
20240315,141900,431381920,18100,18110,18110,18100,6
|
|
20240315,141800,431273290,18100,18100,18110,18100,143
|
|
20240315,141700,428683970,18100,18100,18100,18100,2
|
|
20240315,141600,428647770,18090,18090,18090,18090,17
|
|
20240315,141500,428340240,18090,18090,18090,18090,0
|
|
20240315,141400,428340240,18090,18090,18090,18090,19
|
|
20240315,141300,427996530,18090,18090,18090,18090,0
|
|
20240315,141200,427996530,18090,18090,18090,18090,27
|
|
20240315,141100,427508100,18100,18100,18100,18100,2
|
|
20240315,141000,427471900,18110,18090,18110,18090,35
|
|
20240315,140900,426838410,18090,18100,18100,18090,8
|
|
20240315,140800,426693670,18090,18090,18090,18090,18
|
|
20240315,140700,426368050,18090,18100,18100,18090,12
|
|
20240315,140600,426150860,18100,18100,18100,18100,0
|
|
20240315,140500,426150860,18100,18100,18100,18100,28
|
|
20240315,140400,425644060,18100,18090,18100,18090,39
|
|
20240315,140300,424938250,18090,18100,18100,18090,84
|
|
20240315,140200,423418620,18100,18110,18110,18100,849
|
|
20240315,140100,408045330,18110,18110,18110,18110,17
|
|
20240315,140000,407737460,18120,18120,18120,18120,21
|
|
20240315,135900,407356940,18120,18120,18120,18120,27
|
|
20240315,135800,406867700,18120,18120,18120,18110,6
|
|
20240315,135700,406759010,18120,18120,18120,18110,21
|
|
20240315,135600,406378660,18120,18120,18120,18110,18
|
|
20240315,135500,406052620,18120,18120,18120,18120,3
|
|
20240315,135400,405998260,18110,18120,18120,18110,652
|
|
20240315,135300,394190000,18110,18130,18130,18110,705
|
|
20240315,135200,381417880,18120,18140,18140,18120,26
|
|
20240315,135100,380946560,18130,18130,18130,18130,6
|
|
20240315,135000,380837780,18140,18150,18150,18130,63
|
|
20240315,134900,379695240,18130,18130,18130,18130,0
|
|
20240315,134800,379695240,18130,18130,18130,18130,1
|
|
20240315,134700,379677110,18120,18150,18150,18120,633
|
|
20240315,134600,368200490,18150,18150,18150,18150,1
|
|
20240315,134500,368182340,18150,18150,18150,18150,0
|
|
20240315,134400,368182340,18150,18150,18150,18150,0
|
|
20240315,134300,368182340,18150,18150,18150,18150,49
|
|
20240315,134200,367292990,18130,18130,18140,18130,20
|
|
20240315,134100,366930360,18130,18140,18140,18130,90
|
|
20240315,134000,365298640,18130,18130,18130,18130,7
|
|
20240315,133900,365171730,18130,18130,18130,18130,40
|
|
20240315,133800,364446530,18130,18130,18130,18130,16
|
|
20240315,133700,364156450,18120,18120,18120,18120,0
|
|
20240315,133600,364156450,18120,18120,18120,18120,0
|
|
20240315,133500,364156450,18120,18130,18130,18120,19
|
|
20240315,133400,363812160,18120,18130,18130,18120,125
|
|
20240315,133300,361547120,18120,18130,18130,18120,21
|
|
20240315,133200,361166560,18150,18130,18150,18120,44
|
|
20240315,133100,360368780,18130,18130,18130,18130,24
|
|
20240315,133000,359933660,18130,18130,18130,18120,15
|
|
20240315,132900,359661820,18130,18120,18130,18120,18
|
|
20240315,132800,359335640,18120,18130,18130,18120,18
|
|
20240315,132700,359009460,18110,18180,18180,18110,3925
|
|
20240315,132600,287765010,18190,18190,18190,18190,0
|
|
20240315,132500,287765010,18190,18190,18190,18190,5
|
|
20240315,132400,287674060,18180,18180,18180,18180,0
|
|
20240315,132300,287674060,18180,18180,18180,18180,0
|
|
20240315,132200,287674060,18180,18180,18180,18180,18
|
|
20240315,132100,287346820,18180,18180,18180,18180,0
|
|
20240315,132000,287346820,18180,18180,18180,18180,10
|
|
20240315,131900,287165020,18180,18180,18180,18180,0
|
|
20240315,131800,287165020,18180,18180,18180,18180,15
|
|
20240315,131700,286892320,18180,18180,18180,18180,0
|
|
20240315,131600,286892320,18180,18180,18180,18180,0
|
|
20240315,131500,286892320,18180,18180,18180,18180,0
|
|
20240315,131400,286892320,18180,18180,18180,18180,0
|
|
20240315,131300,286892320,18180,18200,18200,18180,308
|
|
20240315,131200,281289900,18220,18220,18220,18220,0
|
|
20240315,131100,281289900,18220,18220,18220,18220,0
|
|
20240315,131000,281289900,18220,18220,18220,18220,0
|
|
20240315,130900,281289900,18220,18220,18220,18220,0
|
|
20240315,130800,281289900,18220,18220,18220,18220,1
|
|
20240315,130700,281271680,18200,18200,18200,18200,100
|
|
20240315,130600,279451680,18190,18190,18190,18190,0
|
|
20240315,130500,279451680,18190,18190,18190,18190,1
|
|
20240315,130400,279433490,18190,18190,18190,18190,1
|
|
20240315,130300,279415300,18190,18190,18190,18190,2
|
|
20240315,130200,279378920,18190,18190,18190,18190,19
|
|
20240315,130100,279033310,18190,18190,18190,18190,0
|
|
20240315,130000,279033310,18190,18200,18200,18190,88
|
|
20240315,125900,277432020,18190,18190,18190,18190,1
|
|
20240315,125800,277413830,18190,18190,18190,18190,28
|
|
20240315,125700,276904510,18200,18200,18200,18190,298
|
|
20240315,125600,271483760,18190,18190,18190,18190,0
|
|
20240315,125500,271483760,18190,18190,18190,18190,0
|
|
20240315,125400,271483760,18190,18190,18190,18190,17
|
|
20240315,125300,271174530,18200,18200,18200,18200,6
|
|
20240315,125200,271065330,18190,18190,18190,18190,0
|
|
20240315,125100,271065330,18190,18190,18190,18190,0
|
|
20240315,125000,271065330,18190,18190,18210,18190,72
|
|
20240315,124900,269754600,18190,18190,18190,18190,16
|
|
20240315,124800,269463560,18180,18180,18180,18180,15
|
|
20240315,124700,269190860,18180,18180,18180,18180,0
|
|
20240315,124600,269190860,18180,18190,18190,18180,37
|
|
20240315,124500,268518150,18180,18180,18180,18180,0
|
|
20240315,124400,268518150,18180,18190,18190,18180,218
|
|
20240315,124300,264552910,18180,18180,18180,18180,0
|
|
20240315,124200,264552910,18180,18180,18190,18180,23
|
|
20240315,124100,264134720,18180,18180,18180,18180,0
|
|
20240315,124000,264134720,18180,18180,18180,18180,18
|
|
20240315,123900,263807480,18190,18190,18190,18190,10
|
|
20240315,123800,263625580,18190,18190,18190,18190,13
|
|
20240315,123700,263389110,18180,18180,18180,18180,16
|
|
20240315,123600,263098230,18180,18180,18180,18180,0
|
|
20240315,123500,263098230,18180,18180,18180,18180,16
|
|
20240315,123400,262807350,18190,18190,18190,18190,0
|
|
20240315,123300,262807350,18190,18190,18190,18190,13
|
|
20240315,123200,262570880,18180,18180,18180,18180,0
|
|
20240315,123100,262570880,18180,18180,18180,18180,19
|
|
20240315,123000,262225460,18190,18190,18200,18190,30
|
|
20240315,122900,261679710,18200,18200,18200,18200,0
|
|
20240315,122800,261679710,18200,18200,18200,18200,1
|
|
20240315,122700,261661510,18180,18180,18180,18180,0
|
|
20240315,122600,261661510,18180,18180,18180,18180,0
|
|
20240315,122500,261661510,18180,18180,18180,18180,0
|
|
20240315,122400,261661510,18180,18180,18180,18180,0
|
|
20240315,122300,261661510,18180,18180,18180,18180,1
|
|
20240315,122200,261643330,18180,18180,18180,18180,0
|
|
20240315,122100,261643330,18180,18190,18190,18180,233
|
|
20240315,122000,257405390,18190,18180,18190,18180,21
|
|
20240315,121900,257023590,18180,18190,18190,18180,15
|
|
20240315,121800,256750860,18180,18180,18180,18180,331
|
|
20240315,121700,250733280,18180,18180,18180,18180,0
|
|
20240315,121600,250733280,18180,18190,18190,18180,413
|
|
20240315,121500,243221040,18190,18190,18190,18190,208
|
|
20240315,121400,239437520,18200,18200,18200,18200,0
|
|
20240315,121300,239437520,18200,18200,18200,18200,148
|
|
20240315,121200,236743920,18210,18210,18210,18210,0
|
|
20240315,121100,236743920,18210,18200,18210,18200,125
|
|
20240315,121000,234467840,18200,18230,18230,18200,1013
|
|
20240315,120900,216019560,18220,18220,18220,18220,0
|
|
20240315,120800,216019560,18220,18220,18220,18220,0
|
|
20240315,120700,216019560,18220,18220,18220,18220,0
|
|
20240315,120600,216019560,18220,18220,18220,18220,0
|
|
20240315,120500,216019560,18220,18220,18220,18220,0
|
|
20240315,120400,216019560,18220,18220,18220,18220,0
|
|
20240315,120300,216019560,18220,18220,18220,18220,0
|
|
20240315,120200,216019560,18220,18220,18220,18220,0
|
|
20240315,120100,216019560,18220,18220,18220,18220,19
|
|
20240315,120000,215673380,18220,18230,18230,18220,119
|
|
20240315,115900,213504030,18230,18230,18230,18230,0
|
|
20240315,115800,213504030,18230,18230,18230,18230,0
|
|
20240315,115700,213504030,18230,18230,18230,18230,0
|
|
20240315,115600,213504030,18230,18230,18230,18230,0
|
|
20240315,115500,213504030,18230,18230,18230,18230,1
|
|
20240315,115400,213485800,18300,18300,18300,18300,0
|
|
20240315,115300,213485800,18300,18300,18300,18300,0
|
|
20240315,115200,213485800,18300,18300,18300,18300,0
|
|
20240315,115100,213485800,18300,18300,18300,18300,0
|
|
20240315,115000,213485800,18300,18240,18300,18240,100
|
|
20240315,114900,211659530,18220,18220,18220,18220,7
|
|
20240315,114800,211531990,18220,18220,18220,18220,9
|
|
20240315,114700,211368010,18230,18230,18230,18220,29
|
|
20240315,114600,210839540,18220,18220,18220,18220,0
|
|
20240315,114500,210839540,18220,18220,18220,18220,13
|
|
20240315,114400,210602680,18220,18250,18250,18220,164
|
|
20240315,114300,207613330,18250,18250,18250,18250,0
|
|
20240315,114200,207613330,18250,18250,18250,18250,0
|
|
20240315,114100,207613330,18250,18250,18250,18250,0
|
|
20240315,114000,207613330,18250,18250,18250,18250,3
|
|
20240315,113900,207558580,18230,18230,18230,18230,0
|
|
20240315,113800,207558580,18230,18230,18230,18230,0
|
|
20240315,113700,207558580,18230,18230,18230,18230,0
|
|
20240315,113600,207558580,18230,18240,18240,18230,5
|
|
20240315,113500,207467420,18230,18240,18240,18230,80
|
|
20240315,113400,206008560,18240,18280,18280,18240,536
|
|
20240315,113300,196218230,18290,18290,18290,18290,4
|
|
20240315,113200,196145070,18290,18290,18290,18290,1
|
|
20240315,113100,196126780,18290,18290,18290,18290,0
|
|
20240315,113000,196126780,18290,18290,18290,18290,0
|
|
20240315,112900,196126780,18290,18290,18290,18290,3
|
|
20240315,112800,196071910,18290,18290,18290,18290,0
|
|
20240315,112700,196071910,18290,18290,18290,18290,7
|
|
20240315,112600,195943880,18300,18300,18300,18300,0
|
|
20240315,112500,195943880,18300,18300,18300,18300,12
|
|
20240315,112400,195724280,18290,18290,18290,18290,0
|
|
20240315,112300,195724280,18290,18290,18290,18290,7
|
|
20240315,112200,195596250,18290,18290,18290,18290,0
|
|
20240315,112100,195596250,18290,18290,18290,18290,0
|
|
20240315,112000,195596250,18290,18290,18290,18290,90
|
|
20240315,111900,193950150,18300,18300,18300,18300,0
|
|
20240315,111800,193950150,18300,18300,18300,18300,21
|
|
20240315,111700,193565850,18310,18310,18310,18310,0
|
|
20240315,111600,193565850,18310,18310,18310,18310,1
|
|
20240315,111500,193547540,18300,18300,18300,18300,13
|
|
20240315,111400,193309640,18300,18300,18300,18300,0
|
|
20240315,111300,193309640,18300,18290,18300,18290,2
|
|
20240315,111200,193273050,18300,18300,18300,18300,30
|
|
20240315,111100,192724050,18310,18310,18310,18310,5
|
|
20240315,111000,192632500,18310,18310,18310,18310,0
|
|
20240315,110900,192632500,18310,18310,18310,18310,0
|
|
20240315,110800,192632500,18310,18310,18310,18310,0
|
|
20240315,110700,192632500,18310,18310,18310,18310,1
|
|
20240315,110600,192614190,18310,18310,18310,18310,4
|
|
20240315,110500,192540950,18300,18300,18300,18300,0
|
|
20240315,110400,192540950,18300,18300,18300,18300,25
|
|
20240315,110300,192083450,18320,18320,18320,18320,12
|
|
20240315,110200,191863610,18330,18330,18330,18330,0
|
|
20240315,110100,191863610,18330,18330,18330,18330,0
|
|
20240315,110000,191863610,18330,18330,18330,18330,1
|
|
20240315,105900,191845280,18320,18320,18320,18320,15
|
|
20240315,105800,191570480,18320,18310,18320,18310,35
|
|
20240315,105700,190929320,18310,18310,18310,18310,0
|
|
20240315,105600,190929320,18310,18310,18310,18310,0
|
|
20240315,105500,190929320,18310,18310,18310,18310,0
|
|
20240315,105400,190929320,18310,18310,18310,18310,3
|
|
20240315,105300,190874390,18300,18300,18300,18300,0
|
|
20240315,105200,190874390,18300,18310,18310,18300,58
|
|
20240315,105100,189812430,18310,18310,18310,18310,12
|
|
20240315,105000,189592710,18320,18320,18320,18320,2
|
|
20240315,104900,189556070,18320,18320,18320,18320,4
|
|
20240315,104800,189482790,18330,18330,18330,18330,0
|
|
20240315,104700,189482790,18330,18330,18330,18330,6
|
|
20240315,104600,189372810,18350,18350,18350,18350,0
|
|
20240315,104500,189372810,18350,18350,18350,18350,0
|
|
20240315,104400,189372810,18350,18350,18350,18350,0
|
|
20240315,104300,189372810,18350,18350,18350,18350,0
|
|
20240315,104200,189372810,18350,18350,18350,18350,0
|
|
20240315,104100,189372810,18350,18350,18350,18350,0
|
|
20240315,104000,189372810,18350,18340,18350,18340,30
|
|
20240315,103900,188822370,18300,18300,18300,18300,0
|
|
20240315,103800,188822370,18300,18300,18300,18300,0
|
|
20240315,103700,188822370,18300,18300,18300,18300,0
|
|
20240315,103600,188822370,18300,18300,18300,18300,0
|
|
20240315,103500,188822370,18300,18300,18300,18300,0
|
|
20240315,103400,188822370,18300,18300,18300,18300,0
|
|
20240315,103300,188822370,18300,18300,18300,18300,0
|
|
20240315,103200,188822370,18300,18300,18300,18300,0
|
|
20240315,103100,188822370,18300,18300,18300,18300,0
|
|
20240315,103000,188822370,18300,18300,18300,18300,0
|
|
20240315,102900,188822370,18300,18300,18300,18300,16
|
|
20240315,102800,188529570,18300,18300,18300,18300,3
|
|
20240315,102700,188474670,18300,18290,18300,18290,13
|
|
20240315,102600,188236790,18300,18290,18300,18290,3
|
|
20240315,102500,188181910,18290,18290,18290,18290,74
|
|
20240315,102400,186828450,18290,18290,18290,18290,1
|
|
20240315,102300,186810160,18280,18290,18290,18280,16
|
|
20240315,102200,186517560,18250,18250,18250,18250,1
|
|
20240315,102100,186499310,18240,18240,18240,18240,0
|
|
20240315,102000,186499310,18240,18250,18250,18240,7
|
|
20240315,101900,186371600,18250,18250,18250,18250,0
|
|
20240315,101800,186371600,18250,18250,18250,18250,0
|
|
20240315,101700,186371600,18250,18250,18250,18250,22
|
|
20240315,101600,185970100,18250,18250,18250,18250,0
|
|
20240315,101500,185970100,18250,18250,18250,18250,0
|
|
20240315,101400,185970100,18250,18250,18250,18250,3
|
|
20240315,101300,185915350,18250,18250,18250,18250,2
|
|
20240315,101200,185878850,18290,18290,18290,18290,0
|
|
20240315,101100,185878850,18290,18290,18290,18290,20
|
|
20240315,101000,185513050,18290,18290,18290,18290,0
|
|
20240315,100900,185513050,18290,18290,18290,18290,0
|
|
20240315,100800,185513050,18290,18250,18290,18230,75
|
|
20240315,100700,184144400,18230,18230,18230,18230,0
|
|
20240315,100600,184144400,18230,18230,18230,18230,1
|
|
20240315,100500,184126170,18300,18230,18300,18230,2
|
|
20240315,100400,184089640,18230,18230,18230,18230,2
|
|
20240315,100300,184053180,18230,18300,18300,18230,3
|
|
20240315,100200,183998350,18300,18300,18300,18300,1
|
|
20240315,100100,183980050,18220,18220,18220,18210,4
|
|
20240315,100000,183907190,18210,18220,18220,18210,11
|
|
20240315,095900,183706860,18300,18300,18300,18300,1
|
|
20240315,095800,183688560,18210,18210,18210,18210,0
|
|
20240315,095700,183688560,18210,18230,18230,18210,77
|
|
20240315,095600,182286120,18220,18230,18230,18220,3
|
|
20240315,095500,182231450,18210,18230,18230,18210,76
|
|
20240315,095400,180847460,18210,18220,18220,18210,79
|
|
20240315,095300,179408820,18220,18220,18220,18220,0
|
|
20240315,095200,179408820,18220,18220,18220,18220,13
|
|
20240315,095100,179171960,18210,18210,18210,18210,0
|
|
20240315,095000,179171960,18210,18230,18230,18210,145
|
|
20240315,094900,176529580,18220,18220,18220,18220,0
|
|
20240315,094800,176529580,18220,18220,18220,18220,0
|
|
20240315,094700,176529580,18220,18220,18220,18220,0
|
|
20240315,094600,176529580,18220,18220,18220,18220,0
|
|
20240315,094500,176529580,18220,18230,18230,18220,90
|
|
20240315,094400,174889720,18340,18340,18340,18340,54
|
|
20240315,094300,173899360,18340,18340,18340,18340,54
|
|
20240315,094200,172909000,18210,18210,18210,18210,80
|
|
20240315,094100,171452200,18340,18340,18340,18340,1
|
|
20240315,094000,171433860,18200,18200,18200,18200,0
|
|
20240315,093900,171433860,18200,18200,18200,18200,0
|
|
20240315,093800,171433860,18200,18200,18200,18200,1055
|
|
20240315,093700,152232860,18200,18200,18200,18200,123
|
|
20240315,093600,149994260,18200,18250,18350,18200,180
|
|
20240315,093500,146707970,18240,18240,18240,18240,22
|
|
20240315,093400,146306690,18180,18180,18180,18180,0
|
|
20240315,093300,146306690,18180,18200,18200,18180,149
|
|
20240315,093200,143596590,18180,18180,18180,18180,0
|
|
20240315,093100,143596590,18180,18210,18210,18180,77
|
|
20240315,093000,142194790,18220,18230,18230,18220,72
|
|
20240315,092900,140882910,18250,18250,18250,18250,1
|
|
20240315,092800,140864660,18260,18270,18270,18260,134
|
|
20240315,092700,138417250,18260,18270,18270,18260,127
|
|
20240315,092600,136098020,18270,18270,18290,18260,17
|
|
20240315,092500,135787470,18260,18340,18340,18170,130
|
|
20240315,092400,133420000,18270,18150,18270,18150,94
|
|
20240315,092300,131709880,18140,18130,18200,18130,88
|
|
20240315,092200,130113280,18200,18260,18270,18110,3769
|
|
20240315,092100,61377860,18260,18280,18280,18260,420
|
|
20240315,092000,53706310,18290,18290,18290,18290,1
|
|
20240315,091900,53688020,18340,18340,18340,18340,1
|
|
20240315,091800,53669680,18280,18250,18280,18230,147
|
|
20240315,091700,50987630,18250,18250,18250,18250,33
|
|
20240315,091600,50385380,18250,18280,18280,18250,597
|
|
20240315,091500,39474450,18280,18330,18330,18280,144
|
|
20240315,091400,36839780,18340,18350,18350,18340,447
|
|
20240315,091300,28641660,18350,18350,18350,18350,16
|
|
20240315,091200,28348060,18350,18350,18350,18340,45
|
|
20240315,091100,27522320,18350,18360,18360,18350,15
|
|
20240315,091000,27247040,18410,18410,18410,18350,87
|
|
20240315,090900,25645480,18350,18510,18530,18350,52
|
|
20240315,090800,24685050,18520,18440,18520,18430,43
|
|
20240315,090700,23891990,18430,18430,18430,18430,12
|
|
20240315,090600,23670830,18430,18520,18520,18430,14
|
|
20240315,090500,23412720,18430,18430,18430,18430,5
|
|
20240315,090400,23320570,18520,18510,18520,18510,300
|
|
20240315,090300,17767450,18510,18510,18510,18510,2
|
|
20240315,090200,17730430,18530,18480,18530,18480,190
|
|
20240315,090100,14219180,18430,18420,18430,18420,501
|
|
20240315,090000,4990750,18400,18340,18400,18340,272
|