599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185600,212748010,17880,17880,17880,17880,207
|
|
20240322,185500,212748010,17880,17880,17880,17880,0
|
|
20240322,185400,212748010,17880,17880,17880,17880,0
|
|
20240322,185300,212748010,17880,17880,17880,17880,0
|
|
20240322,185200,212748010,17880,17880,17880,17880,0
|
|
20240322,185100,212748010,17880,17880,17880,17880,0
|
|
20240322,185000,212748010,17880,17880,17880,17880,0
|
|
20240322,184900,212748010,17880,17880,17880,17880,0
|
|
20240322,184800,212748010,17880,17880,17880,17880,0
|
|
20240322,184700,212748010,17880,17880,17880,17880,0
|
|
20240322,184600,212748010,17880,17880,17880,17880,0
|
|
20240322,184500,212748010,17880,17880,17880,17880,0
|
|
20240322,184400,212748010,17880,17880,17880,17880,0
|
|
20240322,184300,212748010,17880,17880,17880,17880,0
|
|
20240322,184200,212748010,17880,17880,17880,17880,0
|
|
20240322,184100,212748010,17880,17880,17880,17880,0
|
|
20240322,184000,212748010,17880,17880,17880,17880,0
|
|
20240322,183900,212748010,17880,17880,17880,17880,0
|
|
20240322,183800,212748010,17880,17880,17880,17880,0
|
|
20240322,183700,212748010,17880,17880,17880,17880,0
|
|
20240322,183600,212748010,17880,17880,17880,17880,0
|
|
20240322,183500,212748010,17880,17880,17880,17880,0
|
|
20240322,183400,212748010,17880,17880,17880,17880,0
|
|
20240322,183300,212748010,17880,17880,17880,17880,0
|
|
20240322,183200,212748010,17880,17880,17880,17880,0
|
|
20240322,183100,212748010,17880,17880,17880,17880,0
|
|
20240322,183000,212748010,17880,17880,17880,17880,0
|
|
20240322,182900,212748010,17880,17880,17880,17880,0
|
|
20240322,182800,212748010,17880,17880,17880,17880,0
|
|
20240322,182700,212748010,17880,17880,17880,17880,0
|
|
20240322,182600,212748010,17880,17880,17880,17880,207
|
|
20240322,182500,212748010,17880,17880,17880,17880,0
|
|
20240322,182400,212748010,17880,17880,17880,17880,0
|
|
20240322,182300,212748010,17880,17880,17880,17880,0
|
|
20240322,182200,212748010,17880,17880,17880,17880,0
|
|
20240322,182100,212748010,17880,17880,17880,17880,0
|
|
20240322,182000,212748010,17880,17880,17880,17880,0
|
|
20240322,181900,212748010,17880,17880,17880,17880,0
|
|
20240322,181800,212748010,17880,17880,17880,17880,0
|
|
20240322,181700,212748010,17880,17880,17880,17880,0
|
|
20240322,181600,212748010,17880,17880,17880,17880,0
|
|
20240322,181500,212748010,17880,17880,17880,17880,0
|
|
20240322,181400,212748010,17880,17880,17880,17880,0
|
|
20240322,181300,212748010,17880,17880,17880,17880,0
|
|
20240322,181200,212748010,17880,17880,17880,17880,0
|
|
20240322,181100,212748010,17880,17880,17880,17880,0
|
|
20240322,181000,212748010,17880,17880,17880,17880,0
|
|
20240322,180900,212748010,17880,17880,17880,17880,0
|
|
20240322,180800,212748010,17880,17880,17880,17880,0
|
|
20240322,180700,212748010,17880,17880,17880,17880,0
|
|
20240322,180600,212748010,17880,17880,17880,17880,0
|
|
20240322,180500,212748010,17880,17880,17880,17880,0
|
|
20240322,180400,212748010,17880,17880,17880,17880,0
|
|
20240322,180300,212748010,17880,17880,17880,17880,0
|
|
20240322,180200,212748010,17880,17880,17880,17880,0
|
|
20240322,180100,212748010,17880,17880,17880,17880,0
|
|
20240322,180000,212748010,17880,17880,17880,17880,0
|
|
20240322,175900,212748010,17880,17880,17880,17880,0
|
|
20240322,175800,212748010,17880,17880,17880,17880,0
|
|
20240322,175700,212748010,17880,17880,17880,17880,0
|
|
20240322,175600,212748010,17880,17880,17880,17880,207
|
|
20240322,175500,212748010,17880,17880,17880,17880,0
|
|
20240322,175400,212748010,17880,17880,17880,17880,0
|
|
20240322,175300,212748010,17880,17880,17880,17880,0
|
|
20240322,175200,212748010,17880,17880,17880,17880,0
|
|
20240322,175100,212748010,17880,17880,17880,17880,0
|
|
20240322,175000,212748010,17880,17880,17880,17880,0
|
|
20240322,174900,212748010,17880,17880,17880,17880,0
|
|
20240322,174800,212748010,17880,17880,17880,17880,0
|
|
20240322,174700,212748010,17880,17880,17880,17880,0
|
|
20240322,174600,212748010,17880,17880,17880,17880,0
|
|
20240322,174500,212748010,17880,17880,17880,17880,0
|
|
20240322,174400,212748010,17880,17880,17880,17880,0
|
|
20240322,174300,212748010,17880,17880,17880,17880,0
|
|
20240322,174200,212748010,17880,17880,17880,17880,0
|
|
20240322,174100,212748010,17880,17880,17880,17880,0
|
|
20240322,174000,212748010,17880,17880,17880,17880,0
|
|
20240322,173900,212748010,17880,17880,17880,17880,0
|
|
20240322,173800,212748010,17880,17880,17880,17880,0
|
|
20240322,173700,212748010,17880,17880,17880,17880,0
|
|
20240322,173600,212748010,17880,17880,17880,17880,0
|
|
20240322,173500,212748010,17880,17880,17880,17880,0
|
|
20240322,173400,212748010,17880,17880,17880,17880,0
|
|
20240322,173300,212748010,17880,17880,17880,17880,0
|
|
20240322,173200,212748010,17880,17880,17880,17880,0
|
|
20240322,173100,212748010,17880,17880,17880,17880,0
|
|
20240322,173000,212748010,17880,17880,17880,17880,0
|
|
20240322,172900,212748010,17880,17880,17880,17880,0
|
|
20240322,172800,212748010,17880,17880,17880,17880,0
|
|
20240322,172700,212748010,17880,17880,17880,17880,0
|
|
20240322,172600,212748010,17880,17880,17880,17880,207
|
|
20240322,172500,212748010,17880,17880,17880,17880,0
|
|
20240322,172400,212748010,17880,17880,17880,17880,0
|
|
20240322,172300,212748010,17880,17880,17880,17880,0
|
|
20240322,172200,212748010,17880,17880,17880,17880,0
|
|
20240322,172100,212748010,17880,17880,17880,17880,0
|
|
20240322,172000,212748010,17880,17880,17880,17880,0
|
|
20240322,171900,212748010,17880,17880,17880,17880,0
|
|
20240322,171800,212748010,17880,17880,17880,17880,0
|
|
20240322,171700,212748010,17880,17880,17880,17880,0
|
|
20240322,171600,212748010,17880,17880,17880,17880,0
|
|
20240322,171500,212748010,17880,17880,17880,17880,0
|
|
20240322,171400,212748010,17880,17880,17880,17880,0
|
|
20240322,171300,212748010,17880,17880,17880,17880,0
|
|
20240322,171200,212748010,17880,17880,17880,17880,0
|
|
20240322,171100,212748010,17880,17880,17880,17880,0
|
|
20240322,171000,212748010,17880,17880,17880,17880,0
|
|
20240322,170900,212748010,17880,17880,17880,17880,0
|
|
20240322,170800,212748010,17880,17880,17880,17880,0
|
|
20240322,170700,212748010,17880,17880,17880,17880,0
|
|
20240322,170600,212748010,17880,17880,17880,17880,0
|
|
20240322,170500,212748010,17880,17880,17880,17880,0
|
|
20240322,170400,212748010,17880,17880,17880,17880,0
|
|
20240322,170300,212748010,17880,17880,17880,17880,0
|
|
20240322,170200,212748010,17880,17880,17880,17880,0
|
|
20240322,170100,212748010,17880,17880,17880,17880,0
|
|
20240322,170000,212748010,17880,17880,17880,17880,0
|
|
20240322,165900,212748010,17880,17880,17880,17880,0
|
|
20240322,165800,212748010,17880,17880,17880,17880,0
|
|
20240322,165700,212748010,17880,17880,17880,17880,0
|
|
20240322,165600,212748010,17880,17880,17880,17880,207
|
|
20240322,165500,212748010,17880,17880,17880,17880,0
|
|
20240322,165400,212748010,17880,17880,17880,17880,0
|
|
20240322,165300,212748010,17880,17880,17880,17880,0
|
|
20240322,165200,212748010,17880,17880,17880,17880,0
|
|
20240322,165100,212748010,17880,17880,17880,17880,0
|
|
20240322,165000,212748010,17880,17880,17880,17880,0
|
|
20240322,164900,212748010,17880,17880,17880,17880,0
|
|
20240322,164800,212748010,17880,17880,17880,17880,0
|
|
20240322,164700,212748010,17880,17880,17880,17880,0
|
|
20240322,164600,212748010,17880,17880,17880,17880,0
|
|
20240322,164500,212748010,17880,17880,17880,17880,0
|
|
20240322,164400,212748010,17880,17880,17880,17880,0
|
|
20240322,164300,212748010,17880,17880,17880,17880,0
|
|
20240322,164200,212748010,17880,17880,17880,17880,0
|
|
20240322,164100,212748010,17880,17880,17880,17880,0
|
|
20240322,164000,212748010,17880,17880,17880,17880,0
|
|
20240322,163900,212748010,17880,17880,17880,17880,0
|
|
20240322,163800,212748010,17880,17880,17880,17880,0
|
|
20240322,163700,212748010,17880,17880,17880,17880,0
|
|
20240322,163600,212748010,17880,17880,17880,17880,0
|
|
20240322,163500,212748010,17880,17880,17880,17880,0
|
|
20240322,163400,212748010,17880,17880,17880,17880,0
|
|
20240322,163300,212748010,17880,17880,17880,17880,0
|
|
20240322,163200,212748010,17880,17880,17880,17880,0
|
|
20240322,163100,212748010,17880,17880,17880,17880,0
|
|
20240322,163000,212748010,17880,17880,17880,17880,0
|
|
20240322,162900,212748010,17880,17880,17880,17880,0
|
|
20240322,162800,212748010,17880,17880,17880,17880,0
|
|
20240322,162700,212748010,17880,17880,17880,17880,0
|
|
20240322,162600,212748010,17880,17880,17880,17880,207
|
|
20240322,162500,212748010,17880,17880,17880,17880,0
|
|
20240322,162400,212748010,17880,17880,17880,17880,0
|
|
20240322,162300,212748010,17880,17880,17880,17880,0
|
|
20240322,162200,212748010,17880,17880,17880,17880,0
|
|
20240322,162100,212748010,17880,17880,17880,17880,0
|
|
20240322,162000,212748010,17880,17880,17880,17880,0
|
|
20240322,161900,212748010,17880,17880,17880,17880,0
|
|
20240322,161800,212748010,17880,17880,17880,17880,0
|
|
20240322,161700,212748010,17880,17880,17880,17880,0
|
|
20240322,161600,212748010,17880,17880,17880,17880,0
|
|
20240322,161500,212748010,17880,17880,17880,17880,0
|
|
20240322,161400,212748010,17880,17880,17880,17880,0
|
|
20240322,161300,212748010,17880,17880,17880,17880,0
|
|
20240322,161200,212748010,17880,17880,17880,17880,0
|
|
20240322,161100,212748010,17880,17880,17880,17880,0
|
|
20240322,161000,212748010,17880,17880,17880,17880,0
|
|
20240322,160900,212748010,17880,17880,17880,17880,0
|
|
20240322,160800,212748010,17880,17880,17880,17880,0
|
|
20240322,160700,212748010,17880,17880,17880,17880,0
|
|
20240322,160600,212748010,17880,17880,17880,17880,0
|
|
20240322,160500,212748010,17880,17880,17880,17880,0
|
|
20240322,160400,212748010,17880,17880,17880,17880,0
|
|
20240322,160300,212748010,17880,17880,17880,17880,0
|
|
20240322,160200,212748010,17880,17880,17880,17880,0
|
|
20240322,160100,212748010,17880,17880,17880,17880,0
|
|
20240322,160000,212748010,17880,17880,17880,17880,0
|
|
20240322,155900,212748010,17880,17880,17880,17880,0
|
|
20240322,155800,212748010,17880,17880,17880,17880,0
|
|
20240322,155700,212748010,17880,17880,17880,17880,0
|
|
20240322,155600,212748010,17880,17880,17880,17880,207
|
|
20240322,155500,212748010,17880,17880,17880,17880,0
|
|
20240322,155400,212748010,17880,17880,17880,17880,0
|
|
20240322,155300,212748010,17880,17880,17880,17880,0
|
|
20240322,155200,212748010,17880,17880,17880,17880,0
|
|
20240322,155100,212748010,17880,17880,17880,17880,0
|
|
20240322,155000,212748010,17880,17880,17880,17880,0
|
|
20240322,154900,212748010,17880,17880,17880,17880,0
|
|
20240322,154800,212748010,17880,17880,17880,17880,0
|
|
20240322,154700,212748010,17880,17880,17880,17880,0
|
|
20240322,154600,212748010,17880,17880,17880,17880,0
|
|
20240322,154500,212748010,17880,17880,17880,17880,0
|
|
20240322,154400,212748010,17880,17880,17880,17880,0
|
|
20240322,154300,212748010,17880,17880,17880,17880,0
|
|
20240322,154200,212748010,17880,17880,17880,17880,0
|
|
20240322,154100,212748010,17880,17880,17880,17880,0
|
|
20240322,154000,212748010,17880,17880,17880,17880,0
|
|
20240322,153900,212748010,17880,17880,17880,17880,0
|
|
20240322,153800,212748010,17880,17880,17880,17880,0
|
|
20240322,153700,212748010,17880,17880,17880,17880,0
|
|
20240322,153600,212748010,17880,17880,17880,17880,0
|
|
20240322,153500,212748010,17880,17880,17880,17880,0
|
|
20240322,153400,212748010,17880,17880,17880,17880,0
|
|
20240322,153300,212748010,17880,17880,17880,17880,0
|
|
20240322,153200,212748010,17880,17880,17880,17880,0
|
|
20240322,153100,212748010,17880,17880,17880,17880,0
|
|
20240322,153000,212748010,17880,17880,17880,17880,207
|
|
20240322,152900,209046850,17880,17880,17880,17880,0
|
|
20240322,152800,209046850,17880,17880,17880,17880,0
|
|
20240322,152700,209046850,17880,17880,17880,17880,0
|
|
20240322,152600,209046850,17880,17880,17880,17880,0
|
|
20240322,152500,209046850,17880,17880,17880,17880,0
|
|
20240322,152400,209046850,17880,17880,17880,17880,0
|
|
20240322,152300,209046850,17880,17880,17880,17880,0
|
|
20240322,152200,209046850,17880,17880,17880,17880,0
|
|
20240322,152100,209046850,17880,17880,17880,17880,0
|
|
20240322,152000,209046850,17880,17880,17880,17880,0
|
|
20240322,151900,209046850,17880,17890,17890,17880,110
|
|
20240322,151800,207079910,17890,17890,17890,17890,7
|
|
20240322,151700,206954680,17890,17890,17890,17890,39
|
|
20240322,151600,206256970,17890,17900,17900,17880,21
|
|
20240322,151500,205881180,17880,17880,17880,17880,14
|
|
20240322,151400,205630860,17900,17900,17900,17900,0
|
|
20240322,151300,205630860,17900,17890,17900,17890,34
|
|
20240322,151200,205022300,17900,17890,17900,17890,3
|
|
20240322,151100,204968620,17890,17890,17900,17890,92
|
|
20240322,151000,203321970,17890,17890,17890,17880,81
|
|
20240322,150900,201873470,17890,17900,17900,17890,2
|
|
20240322,150800,201837680,17890,17890,17890,17890,0
|
|
20240322,150700,201837680,17890,17890,17890,17890,30
|
|
20240322,150600,201300980,17890,17890,17890,17890,5
|
|
20240322,150500,201211530,17890,17900,17900,17880,566
|
|
20240322,150400,191081460,17900,17900,17900,17900,0
|
|
20240322,150300,191081460,17900,17900,17900,17900,0
|
|
20240322,150200,191081460,17900,17900,17900,17900,1
|
|
20240322,150100,191063560,17910,17910,17910,17910,3
|
|
20240322,150000,191009830,17900,17910,17910,17900,115
|
|
20240322,145900,188951300,17910,17910,17910,17910,0
|
|
20240322,145800,188951300,17910,17910,17910,17910,1
|
|
20240322,145700,188933390,17910,17910,17910,17910,0
|
|
20240322,145600,188933390,17910,17910,17910,17910,0
|
|
20240322,145500,188933390,17910,17910,17910,17910,12
|
|
20240322,145400,188718470,17900,17900,17900,17900,15
|
|
20240322,145300,188449970,17900,17910,17910,17900,412
|
|
20240322,145200,181071470,17910,17910,17910,17910,0
|
|
20240322,145100,181071470,17910,17910,17910,17910,1
|
|
20240322,145000,181053560,17920,17920,17920,17920,0
|
|
20240322,144900,181053560,17920,17920,17920,17920,0
|
|
20240322,144800,181053560,17920,17920,17920,17910,18
|
|
20240322,144700,180731010,17910,17910,17910,17910,35
|
|
20240322,144600,180104160,17930,17930,17930,17930,1
|
|
20240322,144500,180086230,17910,17920,17920,17910,556
|
|
20240322,144400,170122970,17920,17930,17930,17920,14
|
|
20240322,144300,169871960,17930,17930,17930,17930,0
|
|
20240322,144200,169871960,17930,17930,17930,17930,1
|
|
20240322,144100,169854030,17930,17930,17930,17930,0
|
|
20240322,144000,169854030,17930,17930,17930,17930,2
|
|
20240322,143900,169818170,17920,17920,17920,17920,1
|
|
20240322,143800,169800250,17920,17930,17930,17920,56
|
|
20240322,143700,168796190,17920,17920,17920,17920,0
|
|
20240322,143600,168796190,17920,17920,17920,17920,1
|
|
20240322,143500,168778270,17920,17920,17920,17920,0
|
|
20240322,143400,168778270,17920,17920,17920,17920,0
|
|
20240322,143300,168778270,17920,17920,17920,17920,0
|
|
20240322,143200,168778270,17920,17930,17940,17920,43
|
|
20240322,143100,168006900,17920,17920,17930,17920,18
|
|
20240322,143000,167684330,17910,17910,17910,17910,0
|
|
20240322,142900,167684330,17910,17930,17930,17910,89
|
|
20240322,142800,166088930,17970,17970,17970,17970,0
|
|
20240322,142700,166088930,17970,17970,17970,17970,0
|
|
20240322,142600,166088930,17970,17970,17970,17970,0
|
|
20240322,142500,166088930,17970,17930,17970,17930,2
|
|
20240322,142400,166053030,17910,17910,17910,17910,0
|
|
20240322,142300,166053030,17910,17910,17910,17910,0
|
|
20240322,142200,166053030,17910,17910,17910,17910,0
|
|
20240322,142100,166053030,17910,17920,17920,17910,14
|
|
20240322,142000,165802180,17990,17990,17990,17990,0
|
|
20240322,141900,165802180,17990,17990,17990,17990,0
|
|
20240322,141800,165802180,17990,17990,17990,17990,0
|
|
20240322,141700,165802180,17990,17990,17990,17990,0
|
|
20240322,141600,165802180,17990,17960,17990,17960,10
|
|
20240322,141500,165622450,17940,17950,17960,17940,26
|
|
20240322,141400,165155700,17940,17930,17940,17930,2
|
|
20240322,141300,165119830,17910,17910,17910,17910,0
|
|
20240322,141200,165119830,17910,17910,17910,17910,0
|
|
20240322,141100,165119830,17910,17910,17910,17910,0
|
|
20240322,141000,165119830,17910,17910,17910,17910,1
|
|
20240322,140900,165101920,17940,17940,17940,17940,1
|
|
20240322,140800,165083980,17930,17930,17930,17930,20
|
|
20240322,140700,164725380,17910,17910,17910,17910,0
|
|
20240322,140600,164725380,17910,17920,17920,17910,23
|
|
20240322,140500,164313240,17930,17930,17930,17930,0
|
|
20240322,140400,164313240,17930,17930,17930,17930,0
|
|
20240322,140300,164313240,17930,17920,17930,17920,3
|
|
20240322,140200,164259460,17910,17910,17910,17910,0
|
|
20240322,140100,164259460,17910,17910,17910,17910,0
|
|
20240322,140000,164259460,17910,17910,17910,17910,0
|
|
20240322,135900,164259460,17910,17910,17910,17910,1
|
|
20240322,135800,164241550,17910,17910,17910,17910,18
|
|
20240322,135700,163919170,17910,17910,17910,17910,0
|
|
20240322,135600,163919170,17910,17910,17910,17910,0
|
|
20240322,135500,163919170,17910,17910,17910,17910,1
|
|
20240322,135400,163901260,17930,17930,17930,17930,0
|
|
20240322,135300,163901260,17930,17930,17930,17930,0
|
|
20240322,135200,163901260,17930,17920,17930,17920,7
|
|
20240322,135100,163775790,17900,17910,17920,17900,112
|
|
20240322,135000,161768960,17910,17910,17910,17910,0
|
|
20240322,134900,161768960,17910,17910,17910,17910,0
|
|
20240322,134800,161768960,17910,17910,17910,17910,1
|
|
20240322,134700,161751050,17920,17920,17920,17920,0
|
|
20240322,134600,161751050,17920,17920,17920,17920,5
|
|
20240322,134500,161661450,17920,17920,17920,17920,0
|
|
20240322,134400,161661450,17920,17920,17920,17920,1
|
|
20240322,134300,161643530,17920,17920,17920,17920,0
|
|
20240322,134200,161643530,17920,17930,17930,17920,4
|
|
20240322,134100,161571840,17920,17920,17920,17920,22
|
|
20240322,134000,161177600,17930,17930,17930,17930,16
|
|
20240322,133900,160890720,17930,17930,17930,17930,0
|
|
20240322,133800,160890720,17930,17930,17930,17930,0
|
|
20240322,133700,160890720,17930,17950,17950,17930,37
|
|
20240322,133600,160226870,17950,17950,17950,17950,0
|
|
20240322,133500,160226870,17950,17950,17950,17950,1
|
|
20240322,133400,160208920,17940,17940,17940,17940,4
|
|
20240322,133300,160137160,17940,17950,17950,17940,8
|
|
20240322,133200,159993630,17940,17940,17940,17940,0
|
|
20240322,133100,159993630,17940,17940,17940,17940,0
|
|
20240322,133000,159993630,17940,17940,17940,17940,0
|
|
20240322,132900,159993630,17940,17940,17940,17940,0
|
|
20240322,132800,159993630,17940,17940,17940,17940,0
|
|
20240322,132700,159993630,17940,17940,17940,17940,0
|
|
20240322,132600,159993630,17940,17940,17940,17940,1
|
|
20240322,132500,159975690,17950,17950,17950,17950,0
|
|
20240322,132400,159975690,17950,17950,17950,17950,1
|
|
20240322,132300,159957740,17940,17940,17940,17940,0
|
|
20240322,132200,159957740,17940,17940,17940,17940,27
|
|
20240322,132100,159473360,17940,17940,17940,17940,14
|
|
20240322,132000,159222200,18020,17950,18020,17950,46
|
|
20240322,131900,158395930,17970,17970,17970,17970,1
|
|
20240322,131800,158377960,18040,18040,18040,18040,0
|
|
20240322,131700,158377960,18040,18040,18040,18040,0
|
|
20240322,131600,158377960,18040,17970,18040,17970,231
|
|
20240322,131500,154214420,17990,17890,17990,17890,23
|
|
20240322,131400,153801360,17930,17910,17930,17910,44
|
|
20240322,131300,153013110,17890,17890,17890,17890,0
|
|
20240322,131200,153013110,17890,17890,17890,17890,0
|
|
20240322,131100,153013110,17890,17890,17890,17890,1
|
|
20240322,131000,152995220,17890,17910,18000,17890,624
|
|
20240322,130900,141778180,17880,17880,17880,17880,0
|
|
20240322,130800,141778180,17880,17900,17900,17880,252
|
|
20240322,130700,137269900,17900,17900,17900,17900,2
|
|
20240322,130600,137234100,17900,17900,17900,17900,0
|
|
20240322,130500,137234100,17900,17900,17900,17900,16
|
|
20240322,130400,136947700,17900,17910,17910,17900,2
|
|
20240322,130300,136911890,17910,17910,17910,17900,11
|
|
20240322,130200,136714890,17900,17900,17900,17900,25
|
|
20240322,130100,136267390,17900,17900,17900,17900,0
|
|
20240322,130000,136267390,17900,17900,17900,17900,2
|
|
20240322,125900,136231590,17900,17900,17900,17900,4
|
|
20240322,125800,136159990,17900,17900,17900,17900,0
|
|
20240322,125700,136159990,17900,17900,17900,17900,2
|
|
20240322,125600,136124190,17900,17900,17900,17900,2
|
|
20240322,125500,136088390,17910,17910,17910,17910,0
|
|
20240322,125400,136088390,17910,17900,17910,17900,4
|
|
20240322,125300,136016780,17900,17900,17900,17900,0
|
|
20240322,125200,136016780,17900,17900,17900,17900,0
|
|
20240322,125100,136016780,17900,17900,17900,17900,90
|
|
20240322,125000,134405780,17900,17900,17900,17900,45
|
|
20240322,124900,133600280,17900,17910,17910,17900,139
|
|
20240322,124800,131111950,17910,17910,17910,17910,2
|
|
20240322,124700,131076130,17900,17900,17900,17900,0
|
|
20240322,124600,131076130,17900,17900,17900,17900,0
|
|
20240322,124500,131076130,17900,17900,17900,17900,1
|
|
20240322,124400,131058230,17900,17900,17900,17900,0
|
|
20240322,124300,131058230,17900,17910,17910,17900,18
|
|
20240322,124200,130735880,17900,17910,17910,17900,19
|
|
20240322,124100,130395610,17910,17910,17910,17910,0
|
|
20240322,124000,130395610,17910,17910,17910,17910,1
|
|
20240322,123900,130377700,17920,17920,17920,17920,2
|
|
20240322,123800,130341860,17910,17910,17910,17910,1
|
|
20240322,123700,130323950,17910,17920,17920,17910,46
|
|
20240322,123600,129499680,17920,17920,17920,17920,3
|
|
20240322,123500,129445920,17920,17920,17920,17920,0
|
|
20240322,123400,129445920,17920,17920,17920,17920,1
|
|
20240322,123300,129428000,17920,17920,17920,17920,1
|
|
20240322,123200,129410080,17920,17920,17920,17920,1
|
|
20240322,123100,129392160,17920,17920,17920,17920,0
|
|
20240322,123000,129392160,17920,17920,17920,17920,1
|
|
20240322,122900,129374240,17920,17920,17920,17920,1
|
|
20240322,122800,129356320,17930,17930,17930,17930,0
|
|
20240322,122700,129356320,17930,17930,17930,17930,11
|
|
20240322,122600,129159090,17920,17920,17920,17920,1
|
|
20240322,122500,129141170,17920,17920,17920,17920,19
|
|
20240322,122400,128800690,17920,17920,17920,17920,0
|
|
20240322,122300,128800690,17920,17920,17920,17920,1
|
|
20240322,122200,128782770,17920,17920,17920,17920,60
|
|
20240322,122100,127707570,17920,17920,17920,17920,0
|
|
20240322,122000,127707570,17920,17920,17920,17920,0
|
|
20240322,121900,127707570,17920,17920,17920,17920,1
|
|
20240322,121800,127689650,17920,17940,17940,17920,14
|
|
20240322,121700,127438530,17930,17930,17930,17930,8
|
|
20240322,121600,127295090,17920,17920,17920,17920,0
|
|
20240322,121500,127295090,17920,17920,17920,17920,0
|
|
20240322,121400,127295090,17920,17920,17920,17920,0
|
|
20240322,121300,127295090,17920,17920,17920,17920,0
|
|
20240322,121200,127295090,17920,17910,17920,17910,5
|
|
20240322,121100,127205520,17910,17910,17910,17910,0
|
|
20240322,121000,127205520,17910,17910,17910,17910,0
|
|
20240322,120900,127205520,17910,17910,17910,17910,10
|
|
20240322,120800,127026420,17900,17900,17900,17900,1
|
|
20240322,120700,127008520,17900,17900,17900,17900,3
|
|
20240322,120600,126954820,17890,17890,17890,17890,0
|
|
20240322,120500,126954820,17890,17890,17890,17890,0
|
|
20240322,120400,126954820,17890,17900,17900,17890,138
|
|
20240322,120300,124484670,17890,17890,17900,17890,23
|
|
20240322,120200,124073180,17900,17900,17900,17900,1
|
|
20240322,120100,124055280,17890,17900,17900,17890,4
|
|
20240322,120000,123983690,17900,17900,17900,17900,0
|
|
20240322,115900,123983690,17900,17900,17900,17900,1
|
|
20240322,115800,123965790,17890,17900,17900,17890,380
|
|
20240322,115700,117164110,17910,17910,17910,17910,1
|
|
20240322,115600,117146200,17890,17890,17890,17890,0
|
|
20240322,115500,117146200,17890,17890,17910,17890,63
|
|
20240322,115400,116017960,17890,17890,17890,17890,0
|
|
20240322,115300,116017960,17890,17900,17900,17890,18
|
|
20240322,115200,115695930,17890,17910,17910,17890,226
|
|
20240322,115100,111651900,17900,17930,17930,17900,352
|
|
20240322,115000,105343720,17930,17930,17930,17930,0
|
|
20240322,114900,105343720,17930,17930,17930,17930,1
|
|
20240322,114800,105325790,17920,17920,17920,17920,0
|
|
20240322,114700,105325790,17920,17920,17920,17920,0
|
|
20240322,114600,105325790,17920,17920,17920,17920,1
|
|
20240322,114500,105307870,17930,17930,17930,17930,0
|
|
20240322,114400,105307870,17930,17940,17940,17930,18
|
|
20240322,114300,104985120,17950,17950,17950,17950,0
|
|
20240322,114200,104985120,17950,17950,17950,17950,1
|
|
20240322,114100,104967170,17950,17950,17950,17950,0
|
|
20240322,114000,104967170,17950,17950,17950,17950,0
|
|
20240322,113900,104967170,17950,17960,17960,17950,61
|
|
20240322,113800,103871670,17950,17950,17950,17950,0
|
|
20240322,113700,103871670,17950,17950,17950,17950,0
|
|
20240322,113600,103871670,17950,17950,17950,17950,0
|
|
20240322,113500,103871670,17950,17950,17950,17950,1
|
|
20240322,113400,103853720,17950,17950,17950,17950,0
|
|
20240322,113300,103853720,17950,17950,17950,17950,0
|
|
20240322,113200,103853720,17950,17950,17950,17950,0
|
|
20240322,113100,103853720,17950,17990,18000,17950,24
|
|
20240322,113000,103421950,18000,17990,18000,17990,2
|
|
20240322,112900,103385960,18000,17990,18000,17990,2
|
|
20240322,112800,103349970,17930,17930,17930,17930,0
|
|
20240322,112700,103349970,17930,17960,18000,17930,50
|
|
20240322,112600,102451270,17930,17950,17950,17930,7
|
|
20240322,112500,102325640,17930,17940,17940,17930,10
|
|
20240322,112400,102146250,17930,17940,17940,17930,15
|
|
20240322,112300,101877170,17940,17940,17940,17940,0
|
|
20240322,112200,101877170,17940,17940,17940,17940,0
|
|
20240322,112100,101877170,17940,17940,17940,17940,0
|
|
20240322,112000,101877170,17940,17940,17940,17940,1
|
|
20240322,111900,101859230,17940,17940,17950,17940,38
|
|
20240322,111800,101177490,17920,17920,17920,17920,0
|
|
20240322,111700,101177490,17920,17930,17930,17920,73
|
|
20240322,111600,99868630,17920,17930,17930,17920,2
|
|
20240322,111500,99832780,17930,17920,17930,17920,5
|
|
20240322,111400,99743160,17920,17920,17920,17920,0
|
|
20240322,111300,99743160,17920,17920,17920,17920,1
|
|
20240322,111200,99725240,17920,17920,17920,17920,1
|
|
20240322,111100,99707320,17920,17920,17920,17920,1
|
|
20240322,111000,99689400,17920,17920,17920,17920,1
|
|
20240322,110900,99671480,17920,17920,17920,17920,2
|
|
20240322,110800,99635640,17930,17930,17930,17930,5
|
|
20240322,110700,99545990,17930,17930,17930,17930,2
|
|
20240322,110600,99510130,17920,17920,17920,17920,19
|
|
20240322,110500,99169650,17920,17920,17920,17920,1
|
|
20240322,110400,99151730,17920,17930,17930,17920,13
|
|
20240322,110300,98918670,17920,17920,17920,17920,0
|
|
20240322,110200,98918670,17920,17930,17930,17920,2
|
|
20240322,110100,98882820,17920,17920,17920,17920,0
|
|
20240322,110000,98882820,17920,17920,17920,17920,1
|
|
20240322,105900,98864900,17920,17920,17920,17920,1
|
|
20240322,105800,98846980,17920,17930,17930,17920,2
|
|
20240322,105700,98811130,17920,17920,17920,17920,3
|
|
20240322,105600,98757370,17920,17920,17920,17920,0
|
|
20240322,105500,98757370,17920,17920,17920,17920,1
|
|
20240322,105400,98739450,17920,17920,17920,17920,1
|
|
20240322,105300,98721530,17920,17920,17930,17920,32
|
|
20240322,105200,98148060,17920,17920,17920,17920,1
|
|
20240322,105100,98130140,17920,17920,17920,17920,1
|
|
20240322,105000,98112220,17920,17930,17930,17920,70
|
|
20240322,104900,96857190,17930,17930,17930,17930,0
|
|
20240322,104800,96857190,17930,17930,17930,17930,78
|
|
20240322,104700,95458650,17930,17930,17930,17930,2
|
|
20240322,104600,95422790,17930,17930,17930,17930,1
|
|
20240322,104500,95404860,17940,17940,17940,17940,1
|
|
20240322,104400,95386920,17940,17940,17940,17940,12
|
|
20240322,104300,95171640,17940,17950,17950,17940,166
|
|
20240322,104200,92192290,17950,17950,17950,17950,0
|
|
20240322,104100,92192290,17950,17950,17950,17950,1
|
|
20240322,104000,92174340,17950,17950,17950,17950,3
|
|
20240322,103900,92120490,17950,17950,17950,17950,0
|
|
20240322,103800,92120490,17950,17950,17950,17950,3
|
|
20240322,103700,92066640,17960,17960,17960,17960,0
|
|
20240322,103600,92066640,17960,17960,17960,17960,1
|
|
20240322,103500,92048680,17960,17960,17960,17960,0
|
|
20240322,103400,92048680,17960,17960,17960,17960,3
|
|
20240322,103300,91994800,17960,17960,17960,17960,4
|
|
20240322,103200,91922960,17940,17960,17960,17940,22
|
|
20240322,103100,91527880,17940,17940,17940,17940,0
|
|
20240322,103000,91527880,17940,17950,17960,17940,153
|
|
20240322,102900,88780150,17950,17950,17950,17950,3
|
|
20240322,102800,88726300,17950,17950,17950,17950,0
|
|
20240322,102700,88726300,17950,17950,17950,17950,0
|
|
20240322,102600,88726300,17950,17940,17950,17940,5
|
|
20240322,102500,88636570,17950,17950,17950,17950,0
|
|
20240322,102400,88636570,17950,17940,17950,17940,4
|
|
20240322,102300,88564800,17950,17950,17950,17950,1
|
|
20240322,102200,88546850,17940,17940,17940,17940,0
|
|
20240322,102100,88546850,17940,17930,17950,17930,10
|
|
20240322,102000,88367410,17930,17930,17930,17930,1
|
|
20240322,101900,88349480,17930,17950,17950,17930,175
|
|
20240322,101800,85210120,17950,17950,17950,17950,23
|
|
20240322,101700,84797270,17950,17950,17950,17940,17
|
|
20240322,101600,84492160,17950,17940,17950,17940,26
|
|
20240322,101500,84025550,17950,17950,17950,17940,52
|
|
20240322,101400,83092210,17950,17940,17950,17940,11
|
|
20240322,101300,82894770,17940,17940,17940,17940,0
|
|
20240322,101200,82894770,17940,17940,17950,17940,115
|
|
20240322,101100,80830660,17950,17940,17950,17940,2
|
|
20240322,101000,80794770,17940,17940,17940,17930,4
|
|
20240322,100900,80723020,17940,17950,17950,17940,59
|
|
20240322,100800,79664070,17950,17950,17950,17950,0
|
|
20240322,100700,79664070,17950,17950,17950,17950,0
|
|
20240322,100600,79664070,17950,17950,17950,17950,1
|
|
20240322,100500,79646120,17980,17980,17980,17980,1
|
|
20240322,100400,79628140,17980,17980,17980,17980,0
|
|
20240322,100300,79628140,17980,17980,17980,17980,0
|
|
20240322,100200,79628140,17980,17940,17980,17940,34
|
|
20240322,100100,79017780,17940,17950,17950,17930,46
|
|
20240322,100000,78192590,17970,17970,17970,17970,1
|
|
20240322,095900,78174620,17950,17950,17950,17950,1
|
|
20240322,095800,78156670,17960,17960,17960,17960,1
|
|
20240322,095700,78138710,17960,17950,17960,17950,29
|
|
20240322,095600,77618140,17940,17940,17940,17940,0
|
|
20240322,095500,77618140,17940,17950,17950,17940,2
|
|
20240322,095400,77582250,17950,17950,17950,17950,0
|
|
20240322,095300,77582250,17950,17940,17950,17940,31
|
|
20240322,095200,77026100,17940,18000,18000,17940,101
|
|
20240322,095100,75213560,18010,18010,18010,18010,0
|
|
20240322,095000,75213560,18010,17990,18010,17990,40
|
|
20240322,094900,74493260,18010,18010,18010,18010,0
|
|
20240322,094800,74493260,18010,18010,18010,18010,0
|
|
20240322,094700,74493260,18010,17950,18010,17950,63
|
|
20240322,094600,73359190,17950,17950,17950,17950,31
|
|
20240322,094500,72802740,17950,17950,17950,17950,1
|
|
20240322,094400,72784790,17940,17940,18000,17940,816
|
|
20240322,094300,58109180,17940,17930,17940,17930,2
|
|
20240322,094200,58073310,17930,17930,17930,17930,0
|
|
20240322,094100,58073310,17930,17910,17930,17910,20
|
|
20240322,094000,57714910,17910,17910,17910,17910,2
|
|
20240322,093900,57679090,17910,17910,17910,17910,1
|
|
20240322,093800,57661180,17910,17910,17910,17910,3
|
|
20240322,093700,57607450,17860,17860,17860,17860,0
|
|
20240322,093600,57607450,17860,17860,17860,17860,0
|
|
20240322,093500,57607450,17860,17890,17890,17860,8
|
|
20240322,093400,57464470,17950,17950,17950,17950,0
|
|
20240322,093300,57464470,17950,17950,17950,17950,1
|
|
20240322,093200,57446520,17950,17940,17950,17940,44
|
|
20240322,093100,56657150,17840,17930,17930,17840,1706
|
|
20240322,093000,26159350,17940,17920,17940,17920,9
|
|
20240322,092900,25997970,17880,17920,17930,17880,63
|
|
20240322,092800,24869710,17910,17890,17910,17880,105
|
|
20240322,092700,22991780,17920,17920,17920,17920,0
|
|
20240322,092600,22991780,17920,17920,17920,17920,0
|
|
20240322,092500,22991780,17920,17900,17920,17900,25
|
|
20240322,092400,22544040,17890,17890,17890,17890,0
|
|
20240322,092300,22544040,17890,17890,17890,17890,0
|
|
20240322,092200,22544040,17890,17890,17890,17890,1
|
|
20240322,092100,22526150,17850,17890,17890,17850,64
|
|
20240322,092000,21382440,17880,17890,17890,17880,4
|
|
20240322,091900,21310910,17880,17880,17880,17880,1
|
|
20240322,091800,21293030,17970,17970,17970,17970,0
|
|
20240322,091700,21293030,17970,17970,17970,17970,0
|
|
20240322,091600,21293030,17970,17910,17970,17910,177
|
|
20240322,091500,18119210,17840,17840,17840,17840,0
|
|
20240322,091400,18119210,17840,17840,17840,17840,0
|
|
20240322,091300,18119210,17840,17900,17900,17840,50
|
|
20240322,091200,17226960,17860,17860,17860,17860,0
|
|
20240322,091100,17226960,17860,17900,17900,17840,471
|
|
20240322,091000,8808480,17900,17920,17930,17900,396
|
|
20240322,090900,1720000,17930,17940,17940,17930,2
|
|
20240322,090800,1684130,17950,17950,17950,17950,2
|
|
20240322,090700,1648230,17950,17950,17950,17950,0
|
|
20240322,090600,1648230,17950,17950,17950,17950,1
|
|
20240322,090500,1630280,17910,17910,17910,17910,0
|
|
20240322,090400,1630280,17910,17950,17950,17910,80
|
|
20240322,090300,197430,17910,17910,17910,17910,0
|
|
20240322,090200,197430,17910,17910,17910,17910,0
|
|
20240322,090100,197430,17910,17910,17910,17910,0
|
|
20240322,090000,197430,17910,17980,17980,17910,11
|