599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185600,548615080,17760,17760,17760,17760,362
|
|
20240320,185500,548615080,17760,17760,17760,17760,0
|
|
20240320,185400,548615080,17760,17760,17760,17760,0
|
|
20240320,185300,548615080,17760,17760,17760,17760,0
|
|
20240320,185200,548615080,17760,17760,17760,17760,0
|
|
20240320,185100,548615080,17760,17760,17760,17760,0
|
|
20240320,185000,548615080,17760,17760,17760,17760,0
|
|
20240320,184900,548615080,17760,17760,17760,17760,0
|
|
20240320,184800,548615080,17760,17760,17760,17760,0
|
|
20240320,184700,548615080,17760,17760,17760,17760,0
|
|
20240320,184600,548615080,17760,17760,17760,17760,0
|
|
20240320,184500,548615080,17760,17760,17760,17760,0
|
|
20240320,184400,548615080,17760,17760,17760,17760,0
|
|
20240320,184300,548615080,17760,17760,17760,17760,0
|
|
20240320,184200,548615080,17760,17760,17760,17760,0
|
|
20240320,184100,548615080,17760,17760,17760,17760,0
|
|
20240320,184000,548615080,17760,17760,17760,17760,0
|
|
20240320,183900,548615080,17760,17760,17760,17760,0
|
|
20240320,183800,548615080,17760,17760,17760,17760,0
|
|
20240320,183700,548615080,17760,17760,17760,17760,0
|
|
20240320,183600,548615080,17760,17760,17760,17760,0
|
|
20240320,183500,548615080,17760,17760,17760,17760,0
|
|
20240320,183400,548615080,17760,17760,17760,17760,0
|
|
20240320,183300,548615080,17760,17760,17760,17760,0
|
|
20240320,183200,548615080,17760,17760,17760,17760,0
|
|
20240320,183100,548615080,17760,17760,17760,17760,0
|
|
20240320,183000,548615080,17760,17760,17760,17760,0
|
|
20240320,182900,548615080,17760,17760,17760,17760,0
|
|
20240320,182800,548615080,17760,17760,17760,17760,0
|
|
20240320,182700,548615080,17760,17760,17760,17760,0
|
|
20240320,182600,548615080,17760,17760,17760,17760,362
|
|
20240320,182500,548615080,17760,17760,17760,17760,0
|
|
20240320,182400,548615080,17760,17760,17760,17760,0
|
|
20240320,182300,548615080,17760,17760,17760,17760,0
|
|
20240320,182200,548615080,17760,17760,17760,17760,0
|
|
20240320,182100,548615080,17760,17760,17760,17760,0
|
|
20240320,182000,548615080,17760,17760,17760,17760,0
|
|
20240320,181900,548615080,17760,17760,17760,17760,0
|
|
20240320,181800,548615080,17760,17760,17760,17760,0
|
|
20240320,181700,548615080,17760,17760,17760,17760,0
|
|
20240320,181600,548615080,17760,17760,17760,17760,0
|
|
20240320,181500,548615080,17760,17760,17760,17760,0
|
|
20240320,181400,548615080,17760,17760,17760,17760,0
|
|
20240320,181300,548615080,17760,17760,17760,17760,0
|
|
20240320,181200,548615080,17760,17760,17760,17760,0
|
|
20240320,181100,548615080,17760,17760,17760,17760,0
|
|
20240320,181000,548615080,17760,17760,17760,17760,0
|
|
20240320,180900,548615080,17760,17760,17760,17760,0
|
|
20240320,180800,548615080,17760,17760,17760,17760,0
|
|
20240320,180700,548615080,17760,17760,17760,17760,0
|
|
20240320,180600,548615080,17760,17760,17760,17760,0
|
|
20240320,180500,548615080,17760,17760,17760,17760,0
|
|
20240320,180400,548615080,17760,17760,17760,17760,0
|
|
20240320,180300,548615080,17760,17760,17760,17760,0
|
|
20240320,180200,548615080,17760,17760,17760,17760,0
|
|
20240320,180100,548615080,17760,17760,17760,17760,0
|
|
20240320,180000,548615080,17760,17760,17760,17760,0
|
|
20240320,175900,548615080,17760,17760,17760,17760,0
|
|
20240320,175800,548615080,17760,17760,17760,17760,0
|
|
20240320,175700,548615080,17760,17760,17760,17760,0
|
|
20240320,175600,548615080,17760,17760,17760,17760,362
|
|
20240320,175500,548615080,17760,17760,17760,17760,0
|
|
20240320,175400,548615080,17760,17760,17760,17760,0
|
|
20240320,175300,548615080,17760,17760,17760,17760,0
|
|
20240320,175200,548615080,17760,17760,17760,17760,0
|
|
20240320,175100,548615080,17760,17760,17760,17760,0
|
|
20240320,175000,548615080,17760,17760,17760,17760,0
|
|
20240320,174900,548615080,17760,17760,17760,17760,0
|
|
20240320,174800,548615080,17760,17760,17760,17760,0
|
|
20240320,174700,548615080,17760,17760,17760,17760,0
|
|
20240320,174600,548615080,17760,17760,17760,17760,0
|
|
20240320,174500,548615080,17760,17760,17760,17760,0
|
|
20240320,174400,548615080,17760,17760,17760,17760,0
|
|
20240320,174300,548615080,17760,17760,17760,17760,0
|
|
20240320,174200,548615080,17760,17760,17760,17760,0
|
|
20240320,174100,548615080,17760,17760,17760,17760,0
|
|
20240320,174000,548615080,17760,17760,17760,17760,0
|
|
20240320,173900,548615080,17760,17760,17760,17760,0
|
|
20240320,173800,548615080,17760,17760,17760,17760,0
|
|
20240320,173700,548615080,17760,17760,17760,17760,0
|
|
20240320,173600,548615080,17760,17760,17760,17760,0
|
|
20240320,173500,548615080,17760,17760,17760,17760,0
|
|
20240320,173400,548615080,17760,17760,17760,17760,0
|
|
20240320,173300,548615080,17760,17760,17760,17760,0
|
|
20240320,173200,548615080,17760,17760,17760,17760,0
|
|
20240320,173100,548615080,17760,17760,17760,17760,0
|
|
20240320,173000,548615080,17760,17760,17760,17760,0
|
|
20240320,172900,548615080,17760,17760,17760,17760,0
|
|
20240320,172800,548615080,17760,17760,17760,17760,0
|
|
20240320,172700,548615080,17760,17760,17760,17760,0
|
|
20240320,172600,548615080,17760,17760,17760,17760,362
|
|
20240320,172500,548615080,17760,17760,17760,17760,0
|
|
20240320,172400,548615080,17760,17760,17760,17760,0
|
|
20240320,172300,548615080,17760,17760,17760,17760,0
|
|
20240320,172200,548615080,17760,17760,17760,17760,0
|
|
20240320,172100,548615080,17760,17760,17760,17760,0
|
|
20240320,172000,548615080,17760,17760,17760,17760,0
|
|
20240320,171900,548615080,17760,17760,17760,17760,0
|
|
20240320,171800,548615080,17760,17760,17760,17760,0
|
|
20240320,171700,548615080,17760,17760,17760,17760,0
|
|
20240320,171600,548615080,17760,17760,17760,17760,0
|
|
20240320,171500,548615080,17760,17760,17760,17760,0
|
|
20240320,171400,548615080,17760,17760,17760,17760,0
|
|
20240320,171300,548615080,17760,17760,17760,17760,0
|
|
20240320,171200,548615080,17760,17760,17760,17760,0
|
|
20240320,171100,548615080,17760,17760,17760,17760,0
|
|
20240320,171000,548615080,17760,17760,17760,17760,0
|
|
20240320,170900,548615080,17760,17760,17760,17760,0
|
|
20240320,170800,548615080,17760,17760,17760,17760,0
|
|
20240320,170700,548615080,17760,17760,17760,17760,0
|
|
20240320,170600,548615080,17760,17760,17760,17760,0
|
|
20240320,170500,548615080,17760,17760,17760,17760,0
|
|
20240320,170400,548615080,17760,17760,17760,17760,0
|
|
20240320,170300,548615080,17760,17760,17760,17760,0
|
|
20240320,170200,548615080,17760,17760,17760,17760,0
|
|
20240320,170100,548615080,17760,17760,17760,17760,0
|
|
20240320,170000,548615080,17760,17760,17760,17760,0
|
|
20240320,165900,548615080,17760,17760,17760,17760,0
|
|
20240320,165800,548615080,17760,17760,17760,17760,0
|
|
20240320,165700,548615080,17760,17760,17760,17760,0
|
|
20240320,165600,548615080,17760,17760,17760,17760,362
|
|
20240320,165500,548615080,17760,17760,17760,17760,0
|
|
20240320,165400,548615080,17760,17760,17760,17760,0
|
|
20240320,165300,548615080,17760,17760,17760,17760,0
|
|
20240320,165200,548615080,17760,17760,17760,17760,0
|
|
20240320,165100,548615080,17760,17760,17760,17760,0
|
|
20240320,165000,548615080,17760,17760,17760,17760,0
|
|
20240320,164900,548615080,17760,17760,17760,17760,0
|
|
20240320,164800,548615080,17760,17760,17760,17760,0
|
|
20240320,164700,548615080,17760,17760,17760,17760,0
|
|
20240320,164600,548615080,17760,17760,17760,17760,0
|
|
20240320,164500,548615080,17760,17760,17760,17760,0
|
|
20240320,164400,548615080,17760,17760,17760,17760,0
|
|
20240320,164300,548615080,17760,17760,17760,17760,0
|
|
20240320,164200,548615080,17760,17760,17760,17760,0
|
|
20240320,164100,548615080,17760,17760,17760,17760,0
|
|
20240320,164000,548615080,17760,17760,17760,17760,0
|
|
20240320,163900,548615080,17760,17760,17760,17760,0
|
|
20240320,163800,548615080,17760,17760,17760,17760,0
|
|
20240320,163700,548615080,17760,17760,17760,17760,0
|
|
20240320,163600,548615080,17760,17760,17760,17760,0
|
|
20240320,163500,548615080,17760,17760,17760,17760,0
|
|
20240320,163400,548615080,17760,17760,17760,17760,0
|
|
20240320,163300,548615080,17760,17760,17760,17760,0
|
|
20240320,163200,548615080,17760,17760,17760,17760,0
|
|
20240320,163100,548615080,17760,17760,17760,17760,0
|
|
20240320,163000,548615080,17760,17760,17760,17760,0
|
|
20240320,162900,548615080,17760,17760,17760,17760,0
|
|
20240320,162800,548615080,17760,17760,17760,17760,0
|
|
20240320,162700,548615080,17760,17760,17760,17760,0
|
|
20240320,162600,548615080,17760,17760,17760,17760,362
|
|
20240320,162500,548615080,17760,17760,17760,17760,0
|
|
20240320,162400,548615080,17760,17760,17760,17760,0
|
|
20240320,162300,548615080,17760,17760,17760,17760,0
|
|
20240320,162200,548615080,17760,17760,17760,17760,0
|
|
20240320,162100,548615080,17760,17760,17760,17760,0
|
|
20240320,162000,548615080,17760,17760,17760,17760,0
|
|
20240320,161900,548615080,17760,17760,17760,17760,0
|
|
20240320,161800,548615080,17760,17760,17760,17760,0
|
|
20240320,161700,548615080,17760,17760,17760,17760,0
|
|
20240320,161600,548615080,17760,17760,17760,17760,0
|
|
20240320,161500,548615080,17760,17760,17760,17760,0
|
|
20240320,161400,548615080,17760,17760,17760,17760,0
|
|
20240320,161300,548615080,17760,17760,17760,17760,0
|
|
20240320,161200,548615080,17760,17760,17760,17760,0
|
|
20240320,161100,548615080,17760,17760,17760,17760,0
|
|
20240320,161000,548615080,17760,17760,17760,17760,0
|
|
20240320,160900,548615080,17760,17760,17760,17760,0
|
|
20240320,160800,548615080,17760,17760,17760,17760,0
|
|
20240320,160700,548615080,17760,17760,17760,17760,0
|
|
20240320,160600,548615080,17760,17760,17760,17760,0
|
|
20240320,160500,548615080,17760,17760,17760,17760,0
|
|
20240320,160400,548615080,17760,17760,17760,17760,0
|
|
20240320,160300,548615080,17760,17760,17760,17760,0
|
|
20240320,160200,548615080,17760,17760,17760,17760,0
|
|
20240320,160100,548615080,17760,17760,17760,17760,0
|
|
20240320,160000,548615080,17760,17760,17760,17760,0
|
|
20240320,155900,548615080,17760,17760,17760,17760,0
|
|
20240320,155800,548615080,17760,17760,17760,17760,0
|
|
20240320,155700,548615080,17760,17760,17760,17760,0
|
|
20240320,155600,548615080,17760,17760,17760,17760,362
|
|
20240320,155500,548615080,17760,17760,17760,17760,0
|
|
20240320,155400,548615080,17760,17760,17760,17760,0
|
|
20240320,155300,548615080,17760,17760,17760,17760,0
|
|
20240320,155200,548615080,17760,17760,17760,17760,0
|
|
20240320,155100,548615080,17760,17760,17760,17760,0
|
|
20240320,155000,548615080,17760,17760,17760,17760,0
|
|
20240320,154900,548615080,17760,17760,17760,17760,0
|
|
20240320,154800,548615080,17760,17760,17760,17760,0
|
|
20240320,154700,548615080,17760,17760,17760,17760,0
|
|
20240320,154600,548615080,17760,17760,17760,17760,0
|
|
20240320,154500,548615080,17760,17760,17760,17760,0
|
|
20240320,154400,548615080,17760,17760,17760,17760,0
|
|
20240320,154300,548615080,17760,17760,17760,17760,0
|
|
20240320,154200,548615080,17760,17760,17760,17760,0
|
|
20240320,154100,548615080,17760,17760,17760,17760,0
|
|
20240320,154000,548615080,17760,17760,17760,17760,0
|
|
20240320,153900,548615080,17760,17760,17760,17760,0
|
|
20240320,153800,548615080,17760,17760,17760,17760,0
|
|
20240320,153700,548615080,17760,17760,17760,17760,0
|
|
20240320,153600,548615080,17760,17760,17760,17760,0
|
|
20240320,153500,548615080,17760,17760,17760,17760,0
|
|
20240320,153400,548615080,17760,17760,17760,17760,0
|
|
20240320,153300,548615080,17760,17760,17760,17760,0
|
|
20240320,153200,548615080,17760,17760,17760,17760,0
|
|
20240320,153100,548615080,17760,17760,17760,17760,0
|
|
20240320,153000,548615080,17760,17760,17760,17760,362
|
|
20240320,152900,542185960,17780,17780,17780,17780,0
|
|
20240320,152800,542185960,17780,17780,17780,17780,0
|
|
20240320,152700,542185960,17780,17780,17780,17780,0
|
|
20240320,152600,542185960,17780,17780,17780,17780,0
|
|
20240320,152500,542185960,17780,17780,17780,17780,0
|
|
20240320,152400,542185960,17780,17780,17780,17780,0
|
|
20240320,152300,542185960,17780,17780,17780,17780,0
|
|
20240320,152200,542185960,17780,17780,17780,17780,0
|
|
20240320,152100,542185960,17780,17780,17780,17780,0
|
|
20240320,152000,542185960,17780,17780,17780,17780,0
|
|
20240320,151900,542185960,17780,17800,17810,17770,89
|
|
20240320,151800,540603600,17800,17780,17800,17770,164
|
|
20240320,151700,537687600,17770,17770,17770,17770,3
|
|
20240320,151600,537634290,17770,17770,17780,17770,56
|
|
20240320,151500,536639100,17770,17760,17780,17760,27
|
|
20240320,151400,536159130,17760,17760,17770,17760,73
|
|
20240320,151300,534862070,17760,17770,17770,17760,55
|
|
20240320,151200,533885220,17770,17760,17770,17760,22
|
|
20240320,151100,533494290,17760,17760,17760,17760,49
|
|
20240320,151000,532624050,17760,17770,17770,17760,8
|
|
20240320,150900,532481910,17770,17760,17770,17760,5
|
|
20240320,150800,532393080,17770,17770,17770,17760,182
|
|
20240320,150700,529159450,17770,17770,17770,17770,5
|
|
20240320,150600,529070600,17770,17760,17770,17760,45
|
|
20240320,150500,528271390,17760,17760,17770,17760,21
|
|
20240320,150400,527898310,17760,17770,17770,17760,35
|
|
20240320,150300,527276390,17760,17770,17770,17760,7
|
|
20240320,150200,527152020,17770,17770,17770,17770,31
|
|
20240320,150100,526601150,17760,17760,17780,17760,28
|
|
20240320,150000,526103850,17760,17770,17770,17760,235
|
|
20240320,145900,521928530,17770,17770,17770,17770,7
|
|
20240320,145800,521804140,17770,17770,17770,17770,4
|
|
20240320,145700,521733060,17770,17770,17800,17770,52
|
|
20240320,145600,520808960,17770,17770,17800,17770,15
|
|
20240320,145500,520542170,17770,17770,17770,17770,7
|
|
20240320,145400,520417780,17770,17770,17770,17770,6
|
|
20240320,145300,520311160,17790,17790,17790,17770,56
|
|
20240320,145200,519314980,17770,17780,17780,17770,43
|
|
20240320,145100,518550530,17780,17780,17780,17780,4
|
|
20240320,145000,518479410,17780,17780,17780,17770,59
|
|
20240320,144900,517430960,17780,17770,17780,17770,12
|
|
20240320,144800,517217630,17770,17770,17770,17770,4
|
|
20240320,144700,517146550,17770,17770,17770,17770,37
|
|
20240320,144600,516489060,17770,17780,17780,17770,58
|
|
20240320,144500,515457860,17770,17770,17770,17770,6
|
|
20240320,144400,515351240,17770,17780,17780,17770,298
|
|
20240320,144300,510054980,17780,17780,17780,17780,4
|
|
20240320,144200,509983860,17780,17790,17790,17780,7
|
|
20240320,144100,509859390,17790,17780,17790,17780,4
|
|
20240320,144000,509788250,17780,17790,17790,17780,97
|
|
20240320,143900,508063070,17780,17780,17780,17780,21
|
|
20240320,143800,507689690,17780,17790,17790,17780,30
|
|
20240320,143700,507156010,17790,17790,17790,17790,4
|
|
20240320,143600,507084850,17790,17790,17800,17790,44
|
|
20240320,143500,506301760,17790,17790,17790,17790,4
|
|
20240320,143400,506230600,17790,17790,17790,17790,50
|
|
20240320,143300,505341100,17790,17790,17790,17790,4
|
|
20240320,143200,505269940,17790,17790,17790,17790,6
|
|
20240320,143100,505163200,17790,17790,17790,17790,3
|
|
20240320,143000,505109830,17790,17790,17790,17790,7
|
|
20240320,142900,504985300,17790,17800,17800,17790,212
|
|
20240320,142800,501213780,17800,17800,17800,17790,19
|
|
20240320,142700,500875590,17800,17790,17800,17790,146
|
|
20240320,142600,498276840,17790,17790,17790,17790,4
|
|
20240320,142500,498205680,17790,17790,17790,17790,154
|
|
20240320,142400,495466020,17790,17790,17800,17790,7
|
|
20240320,142300,495341480,17790,17790,17790,17790,53
|
|
20240320,142200,494398610,17790,17780,17790,17780,604
|
|
20240320,142100,483654020,17780,17760,17780,17760,81
|
|
20240320,142000,482214700,17770,17770,17770,17760,169
|
|
20240320,141900,479211710,17770,17770,17780,17770,25
|
|
20240320,141800,478767260,17770,17780,17780,17770,73
|
|
20240320,141700,477469850,17770,17770,17770,17770,6
|
|
20240320,141600,477363230,17770,17770,17770,17770,3
|
|
20240320,141500,477309920,17770,17770,17770,17770,63
|
|
20240320,141400,476190410,17770,17770,17770,17770,44
|
|
20240320,141300,475408530,17770,17770,17770,17770,4
|
|
20240320,141200,475337450,17770,17770,17770,17760,53
|
|
20240320,141100,474395770,17760,17760,17770,17760,144
|
|
20240320,141000,471837330,17760,17760,17760,17760,5
|
|
20240320,140900,471748530,17760,17770,17770,17760,18
|
|
20240320,140800,471428820,17760,17760,17760,17760,9
|
|
20240320,140700,471268980,17760,17760,17760,17760,4
|
|
20240320,140600,471197940,17760,17760,17760,17760,68
|
|
20240320,140500,469990260,17760,17760,17760,17760,7
|
|
20240320,140400,469865940,17770,17760,17770,17760,26
|
|
20240320,140300,469404070,17770,17760,17770,17760,18
|
|
20240320,140200,469084270,17760,17760,17760,17760,41
|
|
20240320,140100,468356110,17760,17760,17770,17760,20
|
|
20240320,140000,468000880,17760,17770,17770,17760,5
|
|
20240320,135900,467912070,17760,17760,17760,17760,6
|
|
20240320,135800,467805510,17760,17760,17770,17760,71
|
|
20240320,135700,466544350,17760,17760,17770,17760,13
|
|
20240320,135600,466313390,17770,17760,17770,17760,30
|
|
20240320,135500,465780330,17770,17760,17770,17760,6
|
|
20240320,135400,465673750,17760,17770,17770,17760,47
|
|
20240320,135300,464838570,17770,17770,17770,17770,7
|
|
20240320,135200,464714180,17770,17770,17770,17770,15
|
|
20240320,135100,464447630,17770,17770,17770,17770,3
|
|
20240320,135000,464394320,17770,17770,17770,17770,48
|
|
20240320,134900,463541360,17770,17770,17770,17770,593
|
|
20240320,134800,453003750,17770,17770,17770,17770,0
|
|
20240320,134700,453003750,17770,17770,17770,17770,0
|
|
20240320,134600,453003750,17770,17780,17780,17770,39
|
|
20240320,134500,452310690,17780,17770,17780,17770,2
|
|
20240320,134400,452275140,17780,17780,17780,17780,0
|
|
20240320,134300,452275140,17780,17780,17780,17780,1
|
|
20240320,134200,452257360,17780,17780,17780,17770,52
|
|
20240320,134100,451332810,17780,17770,17780,17770,11
|
|
20240320,134000,451137330,17780,17780,17780,17780,102
|
|
20240320,133900,449323770,17790,17790,17790,17790,0
|
|
20240320,133800,449323770,17790,17790,17790,17790,6
|
|
20240320,133700,449217030,17780,17780,17780,17780,31
|
|
20240320,133600,448665850,17780,17780,17780,17780,0
|
|
20240320,133500,448665850,17780,17780,17780,17780,1
|
|
20240320,133400,448648070,17770,17780,17780,17770,85
|
|
20240320,133300,447137190,17780,17780,17780,17780,25
|
|
20240320,133200,446692690,17790,17790,17790,17790,0
|
|
20240320,133100,446692690,17790,17790,17790,17790,1
|
|
20240320,133000,446674900,17780,17780,17780,17780,6
|
|
20240320,132900,446568220,17770,17780,17780,17770,130
|
|
20240320,132800,444257810,17770,17770,17780,17770,57
|
|
20240320,132700,443244880,17780,17780,17780,17780,2
|
|
20240320,132600,443209320,17780,17780,17780,17780,2
|
|
20240320,132500,443173760,17780,17780,17780,17780,3
|
|
20240320,132400,443120420,17770,17780,17780,17770,100
|
|
20240320,132300,441343240,17790,17780,17790,17780,46
|
|
20240320,132200,440525350,17780,17800,17800,17780,202
|
|
20240320,132100,436933330,17800,17800,17800,17800,58
|
|
20240320,132000,435900930,17790,17800,17800,17790,23
|
|
20240320,131900,435491750,17800,17800,17800,17800,0
|
|
20240320,131800,435491750,17800,17800,17800,17800,3
|
|
20240320,131700,435438350,17790,17790,17790,17790,1
|
|
20240320,131600,435420560,17790,17800,17800,17790,31
|
|
20240320,131500,434869000,17800,17800,17800,17800,9
|
|
20240320,131400,434708800,17800,17800,17800,17800,47
|
|
20240320,131300,433872200,17820,17820,17820,17820,0
|
|
20240320,131200,433872200,17820,17820,17820,17820,0
|
|
20240320,131100,433872200,17820,17820,17820,17820,0
|
|
20240320,131000,433872200,17820,17820,17820,17820,0
|
|
20240320,130900,433872200,17820,17820,17820,17820,0
|
|
20240320,130800,433872200,17820,17820,17820,17820,1
|
|
20240320,130700,433854380,17820,17820,17820,17820,0
|
|
20240320,130600,433854380,17820,17820,17820,17820,0
|
|
20240320,130500,433854380,17820,17820,17820,17820,98
|
|
20240320,130400,432108020,17820,17820,17820,17820,2
|
|
20240320,130300,432072380,17820,17820,17820,17820,25
|
|
20240320,130200,431626880,17820,17820,17820,17820,54
|
|
20240320,130100,430664600,17830,17830,17830,17830,0
|
|
20240320,130000,430664600,17830,17830,17830,17830,1
|
|
20240320,125900,430646770,17830,17830,17830,17830,2
|
|
20240320,125800,430611110,17830,17820,17830,17780,226
|
|
20240320,125700,426589000,17860,17860,17860,17860,0
|
|
20240320,125600,426589000,17860,17860,17860,17860,0
|
|
20240320,125500,426589000,17860,17860,17860,17860,0
|
|
20240320,125400,426589000,17860,17860,17860,17860,0
|
|
20240320,125300,426589000,17860,17820,17860,17820,301
|
|
20240320,125200,421221450,17810,17810,17810,17810,0
|
|
20240320,125100,421221450,17810,17810,17810,17810,15
|
|
20240320,125000,420954300,17810,17810,17810,17810,0
|
|
20240320,124900,420954300,17810,17810,17810,17810,0
|
|
20240320,124800,420954300,17810,17810,17810,17810,20
|
|
20240320,124700,420598100,17820,17820,17820,17820,1
|
|
20240320,124600,420580280,17820,17820,17820,17820,1
|
|
20240320,124500,420562460,17820,17820,17820,17820,68
|
|
20240320,124400,419350700,17810,17800,17810,17800,42
|
|
20240320,124300,418602960,17790,17790,17790,17790,0
|
|
20240320,124200,418602960,17790,17790,17790,17790,83
|
|
20240320,124100,417126390,17790,17790,17790,17790,10
|
|
20240320,124000,416948490,17790,17790,17790,17790,1
|
|
20240320,123900,416930700,17780,17780,17780,17780,11
|
|
20240320,123800,416735120,17780,17770,17780,17770,200
|
|
20240320,123700,413180610,17760,17760,17760,17760,32
|
|
20240320,123600,412612290,17760,17760,17760,17760,0
|
|
20240320,123500,412612290,17760,17760,17760,17760,38
|
|
20240320,123400,411937410,17770,17770,17770,17770,0
|
|
20240320,123300,411937410,17770,17760,17770,17760,32
|
|
20240320,123200,411369040,17770,17760,17770,17750,43
|
|
20240320,123100,410605420,17750,17750,17750,17750,35
|
|
20240320,123000,409984170,17770,17760,17770,17750,55
|
|
20240320,122900,409007420,17750,17760,17760,17750,61
|
|
20240320,122800,407924070,17750,17760,17760,17750,41
|
|
20240320,122700,407196250,17750,17750,17750,17750,0
|
|
20240320,122600,407196250,17750,17750,17750,17750,30
|
|
20240320,122500,406663750,17750,17750,17750,17750,25
|
|
20240320,122400,406220000,17760,17760,17760,17760,50
|
|
20240320,122300,405332000,17750,17750,17750,17750,30
|
|
20240320,122200,404799500,17740,17740,17740,17740,38
|
|
20240320,122100,404125380,17750,17750,17750,17750,83
|
|
20240320,122000,402652130,17740,17740,17740,17740,0
|
|
20240320,121900,402652130,17740,17750,17750,17740,37
|
|
20240320,121800,401995740,17740,17750,17760,17740,6
|
|
20240320,121700,401889240,17740,17750,17750,17740,356
|
|
20240320,121600,395573280,17760,17760,17770,17760,11
|
|
20240320,121500,395377910,17760,17760,17760,17760,62
|
|
20240320,121400,394276790,17750,17750,17750,17750,0
|
|
20240320,121300,394276790,17750,17760,17760,17750,34
|
|
20240320,121200,393673270,17760,17760,17760,17760,0
|
|
20240320,121100,393673270,17760,17760,17760,17760,50
|
|
20240320,121000,392785270,17750,17750,17750,17750,33
|
|
20240320,120900,392199520,17750,17760,17760,17750,743
|
|
20240320,120800,379010770,17760,17760,17760,17760,200
|
|
20240320,120700,375458770,17760,17750,17760,17750,29
|
|
20240320,120600,374944000,17750,17770,17770,17750,62
|
|
20240320,120500,373843200,17760,17760,17760,17760,33
|
|
20240320,120400,373257120,17750,17760,17760,17750,30
|
|
20240320,120300,372724440,17760,17760,17760,17750,59
|
|
20240320,120200,371677140,17750,17780,17780,17750,3393
|
|
20240320,120100,311400310,17780,17790,17790,17780,979
|
|
20240320,120000,293988510,17800,17790,17800,17790,12
|
|
20240320,115900,293775020,17800,17800,17800,17790,49
|
|
20240320,115800,292903290,17790,17800,17800,17790,19
|
|
20240320,115700,292565240,17800,17800,17800,17800,0
|
|
20240320,115600,292565240,17800,17800,17800,17790,62
|
|
20240320,115500,291462240,17800,17800,17800,17800,7
|
|
20240320,115400,291337640,17800,17800,17800,17800,0
|
|
20240320,115300,291337640,17800,17800,17800,17800,1
|
|
20240320,115200,291319840,17790,17790,17790,17790,41
|
|
20240320,115100,290590450,17810,17790,17810,17790,227
|
|
20240320,115000,286551980,17790,17800,17800,17790,34
|
|
20240320,114900,285947100,17800,17800,17800,17800,1
|
|
20240320,114800,285929300,17800,17800,17800,17800,0
|
|
20240320,114700,285929300,17800,17800,17800,17790,42
|
|
20240320,114600,285182100,17800,17800,17800,17800,1
|
|
20240320,114500,285164300,17790,17790,17790,17790,0
|
|
20240320,114400,285164300,17790,17790,17790,17790,0
|
|
20240320,114300,285164300,17790,17820,17820,17790,49
|
|
20240320,114200,284292440,17820,17820,17820,17820,0
|
|
20240320,114100,284292440,17820,17820,17820,17820,0
|
|
20240320,114000,284292440,17820,17820,17820,17820,7
|
|
20240320,113900,284167700,17780,17820,17820,17780,245
|
|
20240320,113800,279807470,17820,17800,17820,17800,56
|
|
20240320,113700,278810310,17800,17800,17800,17800,10
|
|
20240320,113600,278632310,17800,17800,17800,17800,0
|
|
20240320,113500,278632310,17800,17800,17800,17800,42
|
|
20240320,113400,277884710,17820,17800,17820,17800,38
|
|
20240320,113300,277207650,17810,17800,17810,17800,47
|
|
20240320,113200,276370590,17790,17790,17790,17790,0
|
|
20240320,113100,276370590,17790,17790,17790,17790,52
|
|
20240320,113000,275445510,17780,17790,17790,17780,28
|
|
20240320,112900,274947660,17820,17810,17820,17780,70
|
|
20240320,112800,273701010,17810,17830,17830,17810,4
|
|
20240320,112700,273629710,17800,17790,17830,17780,144
|
|
20240320,112600,271067440,17800,17800,17800,17800,7
|
|
20240320,112500,270942840,17820,17820,17820,17820,15
|
|
20240320,112400,270675540,17790,17790,17790,17790,41
|
|
20240320,112300,269946150,17800,17800,17800,17800,4
|
|
20240320,112200,269874950,17820,17790,17820,17790,48
|
|
20240320,112100,269020550,17830,17800,17830,17790,78
|
|
20240320,112000,267632160,17820,17820,17820,17820,0
|
|
20240320,111900,267632160,17820,17800,17820,17800,61
|
|
20240320,111800,266546160,17820,17820,17820,17820,0
|
|
20240320,111700,266546160,17820,17820,17820,17820,0
|
|
20240320,111600,266546160,17820,17800,17820,17800,151
|
|
20240320,111500,263857280,17810,17800,17810,17800,149
|
|
20240320,111400,261204480,17790,17790,17800,17780,732
|
|
20240320,111300,248182260,17800,17810,17810,17790,978
|
|
20240320,111200,230774290,17830,17820,17830,17800,497
|
|
20240320,111100,221922120,17810,17820,17830,17810,226
|
|
20240320,111000,217894880,17820,17830,17830,17820,90
|
|
20240320,110900,216290200,17830,17840,17840,17830,28
|
|
20240320,110800,215790860,17840,17830,17840,17830,53
|
|
20240320,110700,214845820,17830,17830,17830,17830,0
|
|
20240320,110600,214845820,17830,17840,17840,17830,6
|
|
20240320,110500,214738800,17840,17840,17840,17830,93
|
|
20240320,110400,213080100,17840,17840,17840,17810,478
|
|
20240320,110300,204561270,17820,17850,17850,17820,52
|
|
20240320,110200,203633130,17820,17820,17820,17820,49
|
|
20240320,110100,202759950,17850,17850,17850,17850,16
|
|
20240320,110000,202474350,17850,17860,17860,17820,502
|
|
20240320,105900,193522270,17860,17850,17860,17830,64
|
|
20240320,105800,192379760,17830,17850,17860,17830,151
|
|
20240320,105700,189684400,17830,17850,17860,17830,142
|
|
20240320,105600,187150570,17830,17850,17850,17830,49
|
|
20240320,105500,186275960,17860,17860,17860,17830,150
|
|
20240320,105400,183599860,17880,17850,17880,17840,51
|
|
20240320,105300,182689260,17840,17860,17860,17840,38
|
|
20240320,105200,182010970,17860,17880,17880,17860,5
|
|
20240320,105100,181921610,17880,17840,17880,17830,78
|
|
20240320,105000,180527240,17880,17880,17880,17840,20
|
|
20240320,104900,180169800,17880,17850,17880,17830,217
|
|
20240320,104800,176298410,17880,17880,17880,17840,82
|
|
20240320,104700,174834050,17880,17860,17880,17850,99
|
|
20240320,104600,173065820,17860,17890,17890,17860,39
|
|
20240320,104500,172369130,17890,17890,17890,17860,45
|
|
20240320,104400,171564140,17900,17900,17900,17900,0
|
|
20240320,104300,171564140,17900,17890,17900,17860,95
|
|
20240320,104200,169866120,17890,17880,17890,17870,195
|
|
20240320,104100,166380370,17900,17900,17900,17900,1
|
|
20240320,104000,166362470,17910,17910,17910,17910,0
|
|
20240320,103900,166362470,17910,17910,17910,17910,6
|
|
20240320,103800,166255010,17910,17910,17910,17910,0
|
|
20240320,103700,166255010,17910,17910,17910,17910,19
|
|
20240320,103600,165914720,17860,17900,17900,17860,366
|
|
20240320,103500,159368720,17900,17890,17900,17870,251
|
|
20240320,103400,154876960,17870,17890,17890,17870,45
|
|
20240320,103300,154072120,17870,17870,17870,17870,0
|
|
20240320,103200,154072120,17870,17890,17890,17870,326
|
|
20240320,103100,148245810,17890,17890,17890,17890,5
|
|
20240320,103000,148156360,17890,17890,17890,17880,22
|
|
20240320,102900,147762790,17880,17880,17900,17880,73
|
|
20240320,102800,146456360,17870,17880,17890,17870,59
|
|
20240320,102700,145401580,17880,17890,17890,17870,264
|
|
20240320,102600,140680890,17890,17890,17890,17880,479
|
|
20240320,102500,132116250,17890,17890,17890,17890,0
|
|
20240320,102400,132116250,17890,17930,17930,17880,1563
|
|
20240320,102300,104140160,17940,17930,17940,17920,34
|
|
20240320,102200,103530520,17920,17920,17930,17920,7
|
|
20240320,102100,103405070,17930,17900,17930,17900,52
|
|
20240320,102000,102473340,17900,17940,17940,17900,3093
|
|
20240320,101900,47037580,17950,17950,17950,17940,27
|
|
20240320,101800,46552970,17960,17940,17960,17930,473
|
|
20240320,101700,38067850,17970,17970,17970,17940,191
|
|
20240320,101600,34638980,17970,17970,17970,17970,1
|
|
20240320,101500,34621010,17960,17970,17970,17960,3
|
|
20240320,101400,34567110,17960,17970,17970,17960,5
|
|
20240320,101300,34477290,17960,17970,17970,17960,2
|
|
20240320,101200,34441360,17970,17970,17970,17970,1
|
|
20240320,101100,34423390,17970,17970,17970,17970,0
|
|
20240320,101000,34423390,17970,17970,17970,17970,1
|
|
20240320,100900,34405420,17970,17960,17970,17960,19
|
|
20240320,100800,34064170,17960,17960,17960,17960,2
|
|
20240320,100700,34028250,17990,17990,17990,17990,0
|
|
20240320,100600,34028250,17990,17990,17990,17990,0
|
|
20240320,100500,34028250,17990,17960,17990,17960,45
|
|
20240320,100400,33220020,17950,17990,17990,17950,26
|
|
20240320,100300,32752320,17950,17980,17980,17950,83
|
|
20240320,100200,31260220,17990,17990,17990,17990,1
|
|
20240320,100100,31242230,17990,17980,17990,17980,2
|
|
20240320,100000,31206260,17980,17990,17990,17980,2
|
|
20240320,095900,31170290,17980,17980,17980,17980,0
|
|
20240320,095800,31170290,17980,17980,17980,17980,0
|
|
20240320,095700,31170290,17980,17980,17980,17980,1
|
|
20240320,095600,31152310,17990,17990,17990,17990,34
|
|
20240320,095500,30540650,17990,17990,17990,17990,3
|
|
20240320,095400,30486680,18000,17990,18000,17990,3
|
|
20240320,095300,30432690,18000,17980,18000,17980,348
|
|
20240320,095200,24169490,18000,18000,18000,18000,1
|
|
20240320,095100,24151490,17990,17990,17990,17980,160
|
|
20240320,095000,21273100,17990,17990,17990,17990,1
|
|
20240320,094900,21255110,17950,17950,17950,17950,55
|
|
20240320,094800,20267860,17940,17950,17950,17940,52
|
|
20240320,094700,19334520,17940,17940,17940,17940,0
|
|
20240320,094600,19334520,17940,17950,17950,17940,24
|
|
20240320,094500,18903730,17930,17930,17930,17930,0
|
|
20240320,094400,18903730,17930,17930,17930,17930,1
|
|
20240320,094300,18885800,17930,17990,17990,17930,21
|
|
20240320,094200,18508070,17920,17920,17990,17920,230
|
|
20240320,094100,14378200,17920,17920,17920,17920,3
|
|
20240320,094000,14324440,17920,17940,17940,17920,2
|
|
20240320,093900,14288580,17940,17930,17940,17920,3
|
|
20240320,093800,14234790,17920,17920,17920,17920,0
|
|
20240320,093700,14234790,17920,17920,17920,17920,1
|
|
20240320,093600,14216870,17920,17920,17920,17920,0
|
|
20240320,093500,14216870,17920,17920,17920,17920,0
|
|
20240320,093400,14216870,17920,17920,17920,17920,1
|
|
20240320,093300,14198950,17920,17930,17930,17920,2
|
|
20240320,093200,14163100,17910,17930,17930,17910,122
|
|
20240320,093100,11975880,17930,17940,17940,17930,11
|
|
20240320,093000,11778550,17940,17940,17940,17940,1
|
|
20240320,092900,11760610,17940,17940,17940,17940,0
|
|
20240320,092800,11760610,17940,17940,17940,17940,12
|
|
20240320,092700,11545330,17940,17940,17940,17940,3
|
|
20240320,092600,11491510,17940,17940,17940,17940,2
|
|
20240320,092500,11455630,17930,17950,17950,17920,35
|
|
20240320,092400,10827860,17950,17930,17950,17930,30
|
|
20240320,092300,10289540,17910,17920,17940,17910,61
|
|
20240320,092200,9195870,17920,17920,17920,17920,10
|
|
20240320,092100,9016670,17920,17930,17930,17910,59
|
|
20240320,092000,7959420,17910,17960,17960,17910,56
|
|
20240320,091900,6955880,17910,17910,17910,17910,0
|
|
20240320,091800,6955880,17910,17970,17970,17910,117
|
|
20240320,091700,4853810,17970,17920,17970,17900,68
|
|
20240320,091600,3636100,17910,17940,17940,17910,6
|
|
20240320,091500,3528600,17960,17930,17960,17930,3
|
|
20240320,091400,3474760,17920,17930,17930,17900,149
|
|
20240320,091300,805890,17920,17920,17920,17920,0
|
|
20240320,091200,805890,17920,17920,17920,17920,0
|
|
20240320,091100,805890,17920,17920,17920,17920,0
|
|
20240320,091000,805890,17920,17920,17920,17920,0
|
|
20240320,090900,805890,17920,17920,17920,17920,0
|
|
20240320,090800,805890,17920,17920,17920,17920,0
|
|
20240320,090700,805890,17920,17920,17920,17920,1
|
|
20240320,090600,787970,17910,17910,17920,17910,36
|
|
20240320,090500,143200,17900,17900,17900,17900,0
|
|
20240320,090400,143200,17900,17900,17900,17900,0
|
|
20240320,090300,143200,17900,17900,17900,17900,0
|
|
20240320,090200,143200,17900,17900,17900,17900,0
|
|
20240320,090100,143200,17900,17900,17900,17900,0
|
|
20240320,090000,143200,17900,17900,17900,17900,8
|