599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185600,261665830,17760,17760,17760,17760,1113
|
|
20240325,185500,261665830,17760,17760,17760,17760,0
|
|
20240325,185400,261665830,17760,17760,17760,17760,0
|
|
20240325,185300,261665830,17760,17760,17760,17760,0
|
|
20240325,185200,261665830,17760,17760,17760,17760,0
|
|
20240325,185100,261665830,17760,17760,17760,17760,0
|
|
20240325,185000,261665830,17760,17760,17760,17760,0
|
|
20240325,184900,261665830,17760,17760,17760,17760,0
|
|
20240325,184800,261665830,17760,17760,17760,17760,0
|
|
20240325,184700,261665830,17760,17760,17760,17760,0
|
|
20240325,184600,261665830,17760,17760,17760,17760,0
|
|
20240325,184500,261665830,17760,17760,17760,17760,0
|
|
20240325,184400,261665830,17760,17760,17760,17760,0
|
|
20240325,184300,261665830,17760,17760,17760,17760,0
|
|
20240325,184200,261665830,17760,17760,17760,17760,0
|
|
20240325,184100,261665830,17760,17760,17760,17760,0
|
|
20240325,184000,261665830,17760,17760,17760,17760,0
|
|
20240325,183900,261665830,17760,17760,17760,17760,0
|
|
20240325,183800,261665830,17760,17760,17760,17760,0
|
|
20240325,183700,261665830,17760,17760,17760,17760,0
|
|
20240325,183600,261665830,17760,17760,17760,17760,0
|
|
20240325,183500,261665830,17760,17760,17760,17760,0
|
|
20240325,183400,261665830,17760,17760,17760,17760,0
|
|
20240325,183300,261665830,17760,17760,17760,17760,0
|
|
20240325,183200,261665830,17760,17760,17760,17760,0
|
|
20240325,183100,261665830,17760,17760,17760,17760,0
|
|
20240325,183000,261665830,17760,17760,17760,17760,0
|
|
20240325,182900,261665830,17760,17760,17760,17760,0
|
|
20240325,182800,261665830,17760,17760,17760,17760,0
|
|
20240325,182700,261665830,17760,17760,17760,17760,0
|
|
20240325,182600,261665830,17760,17760,17760,17760,1113
|
|
20240325,182500,261665830,17760,17760,17760,17760,0
|
|
20240325,182400,261665830,17760,17760,17760,17760,0
|
|
20240325,182300,261665830,17760,17760,17760,17760,0
|
|
20240325,182200,261665830,17760,17760,17760,17760,0
|
|
20240325,182100,261665830,17760,17760,17760,17760,0
|
|
20240325,182000,261665830,17760,17760,17760,17760,0
|
|
20240325,181900,261665830,17760,17760,17760,17760,0
|
|
20240325,181800,261665830,17760,17760,17760,17760,0
|
|
20240325,181700,261665830,17760,17760,17760,17760,0
|
|
20240325,181600,261665830,17760,17760,17760,17760,0
|
|
20240325,181500,261665830,17760,17760,17760,17760,0
|
|
20240325,181400,261665830,17760,17760,17760,17760,0
|
|
20240325,181300,261665830,17760,17760,17760,17760,0
|
|
20240325,181200,261665830,17760,17760,17760,17760,0
|
|
20240325,181100,261665830,17760,17760,17760,17760,0
|
|
20240325,181000,261665830,17760,17760,17760,17760,0
|
|
20240325,180900,261665830,17760,17760,17760,17760,0
|
|
20240325,180800,261665830,17760,17760,17760,17760,0
|
|
20240325,180700,261665830,17760,17760,17760,17760,0
|
|
20240325,180600,261665830,17760,17760,17760,17760,0
|
|
20240325,180500,261665830,17760,17760,17760,17760,0
|
|
20240325,180400,261665830,17760,17760,17760,17760,0
|
|
20240325,180300,261665830,17760,17760,17760,17760,0
|
|
20240325,180200,261665830,17760,17760,17760,17760,0
|
|
20240325,180100,261665830,17760,17760,17760,17760,0
|
|
20240325,180000,261665830,17760,17760,17760,17760,0
|
|
20240325,175900,261665830,17760,17760,17760,17760,0
|
|
20240325,175800,261665830,17760,17760,17760,17760,0
|
|
20240325,175700,261665830,17760,17760,17760,17760,0
|
|
20240325,175600,261665830,17760,17760,17760,17760,1113
|
|
20240325,175500,261665830,17760,17760,17760,17760,0
|
|
20240325,175400,261665830,17760,17760,17760,17760,0
|
|
20240325,175300,261665830,17760,17760,17760,17760,0
|
|
20240325,175200,261665830,17760,17760,17760,17760,0
|
|
20240325,175100,261665830,17760,17760,17760,17760,0
|
|
20240325,175000,261665830,17760,17760,17760,17760,0
|
|
20240325,174900,261665830,17760,17760,17760,17760,0
|
|
20240325,174800,261665830,17760,17760,17760,17760,0
|
|
20240325,174700,261665830,17760,17760,17760,17760,0
|
|
20240325,174600,261665830,17760,17760,17760,17760,0
|
|
20240325,174500,261665830,17760,17760,17760,17760,0
|
|
20240325,174400,261665830,17760,17760,17760,17760,0
|
|
20240325,174300,261665830,17760,17760,17760,17760,0
|
|
20240325,174200,261665830,17760,17760,17760,17760,0
|
|
20240325,174100,261665830,17760,17760,17760,17760,0
|
|
20240325,174000,261665830,17760,17760,17760,17760,0
|
|
20240325,173900,261665830,17760,17760,17760,17760,0
|
|
20240325,173800,261665830,17760,17760,17760,17760,0
|
|
20240325,173700,261665830,17760,17760,17760,17760,0
|
|
20240325,173600,261665830,17760,17760,17760,17760,0
|
|
20240325,173500,261665830,17760,17760,17760,17760,0
|
|
20240325,173400,261665830,17760,17760,17760,17760,0
|
|
20240325,173300,261665830,17760,17760,17760,17760,0
|
|
20240325,173200,261665830,17760,17760,17760,17760,0
|
|
20240325,173100,261665830,17760,17760,17760,17760,0
|
|
20240325,173000,261665830,17760,17760,17760,17760,0
|
|
20240325,172900,261665830,17760,17760,17760,17760,0
|
|
20240325,172800,261665830,17760,17760,17760,17760,0
|
|
20240325,172700,261665830,17760,17760,17760,17760,0
|
|
20240325,172600,261665830,17760,17760,17760,17760,1113
|
|
20240325,172500,261665830,17760,17760,17760,17760,0
|
|
20240325,172400,261665830,17760,17760,17760,17760,0
|
|
20240325,172300,261665830,17760,17760,17760,17760,0
|
|
20240325,172200,261665830,17760,17760,17760,17760,0
|
|
20240325,172100,261665830,17760,17760,17760,17760,0
|
|
20240325,172000,261665830,17760,17760,17760,17760,0
|
|
20240325,171900,261665830,17760,17760,17760,17760,0
|
|
20240325,171800,261665830,17760,17760,17760,17760,0
|
|
20240325,171700,261665830,17760,17760,17760,17760,0
|
|
20240325,171600,261665830,17760,17760,17760,17760,0
|
|
20240325,171500,261665830,17760,17760,17760,17760,0
|
|
20240325,171400,261665830,17760,17760,17760,17760,0
|
|
20240325,171300,261665830,17760,17760,17760,17760,0
|
|
20240325,171200,261665830,17760,17760,17760,17760,0
|
|
20240325,171100,261665830,17760,17760,17760,17760,0
|
|
20240325,171000,261665830,17760,17760,17760,17760,0
|
|
20240325,170900,261665830,17760,17760,17760,17760,0
|
|
20240325,170800,261665830,17760,17760,17760,17760,0
|
|
20240325,170700,261665830,17760,17760,17760,17760,0
|
|
20240325,170600,261665830,17760,17760,17760,17760,0
|
|
20240325,170500,261665830,17760,17760,17760,17760,0
|
|
20240325,170400,261665830,17760,17760,17760,17760,0
|
|
20240325,170300,261665830,17760,17760,17760,17760,0
|
|
20240325,170200,261665830,17760,17760,17760,17760,0
|
|
20240325,170100,261665830,17760,17760,17760,17760,0
|
|
20240325,170000,261665830,17760,17760,17760,17760,0
|
|
20240325,165900,261665830,17760,17760,17760,17760,0
|
|
20240325,165800,261665830,17760,17760,17760,17760,0
|
|
20240325,165700,261665830,17760,17760,17760,17760,0
|
|
20240325,165600,261665830,17760,17760,17760,17760,1113
|
|
20240325,165500,261665830,17760,17760,17760,17760,0
|
|
20240325,165400,261665830,17760,17760,17760,17760,0
|
|
20240325,165300,261665830,17760,17760,17760,17760,0
|
|
20240325,165200,261665830,17760,17760,17760,17760,0
|
|
20240325,165100,261665830,17760,17760,17760,17760,0
|
|
20240325,165000,261665830,17760,17760,17760,17760,0
|
|
20240325,164900,261665830,17760,17760,17760,17760,0
|
|
20240325,164800,261665830,17760,17760,17760,17760,0
|
|
20240325,164700,261665830,17760,17760,17760,17760,0
|
|
20240325,164600,261665830,17760,17760,17760,17760,0
|
|
20240325,164500,261665830,17760,17760,17760,17760,0
|
|
20240325,164400,261665830,17760,17760,17760,17760,0
|
|
20240325,164300,261665830,17760,17760,17760,17760,0
|
|
20240325,164200,261665830,17760,17760,17760,17760,0
|
|
20240325,164100,261665830,17760,17760,17760,17760,0
|
|
20240325,164000,261665830,17760,17760,17760,17760,0
|
|
20240325,163900,261665830,17760,17760,17760,17760,0
|
|
20240325,163800,261665830,17760,17760,17760,17760,0
|
|
20240325,163700,261665830,17760,17760,17760,17760,0
|
|
20240325,163600,261665830,17760,17760,17760,17760,0
|
|
20240325,163500,261665830,17760,17760,17760,17760,0
|
|
20240325,163400,261665830,17760,17760,17760,17760,0
|
|
20240325,163300,261665830,17760,17760,17760,17760,0
|
|
20240325,163200,261665830,17760,17760,17760,17760,0
|
|
20240325,163100,261665830,17760,17760,17760,17760,0
|
|
20240325,163000,261665830,17760,17760,17760,17760,0
|
|
20240325,162900,261665830,17760,17760,17760,17760,0
|
|
20240325,162800,261665830,17760,17760,17760,17760,0
|
|
20240325,162700,261665830,17760,17760,17760,17760,0
|
|
20240325,162600,261665830,17760,17760,17760,17760,1113
|
|
20240325,162500,261665830,17760,17760,17760,17760,0
|
|
20240325,162400,261665830,17760,17760,17760,17760,0
|
|
20240325,162300,261665830,17760,17760,17760,17760,0
|
|
20240325,162200,261665830,17760,17760,17760,17760,0
|
|
20240325,162100,261665830,17760,17760,17760,17760,0
|
|
20240325,162000,261665830,17760,17760,17760,17760,0
|
|
20240325,161900,261665830,17760,17760,17760,17760,0
|
|
20240325,161800,261665830,17760,17760,17760,17760,0
|
|
20240325,161700,261665830,17760,17760,17760,17760,0
|
|
20240325,161600,261665830,17760,17760,17760,17760,0
|
|
20240325,161500,261665830,17760,17760,17760,17760,0
|
|
20240325,161400,261665830,17760,17760,17760,17760,0
|
|
20240325,161300,261665830,17760,17760,17760,17760,0
|
|
20240325,161200,261665830,17760,17760,17760,17760,0
|
|
20240325,161100,261665830,17760,17760,17760,17760,0
|
|
20240325,161000,261665830,17760,17760,17760,17760,0
|
|
20240325,160900,261665830,17760,17760,17760,17760,0
|
|
20240325,160800,261665830,17760,17760,17760,17760,0
|
|
20240325,160700,261665830,17760,17760,17760,17760,0
|
|
20240325,160600,261665830,17760,17760,17760,17760,0
|
|
20240325,160500,261665830,17760,17760,17760,17760,0
|
|
20240325,160400,261665830,17760,17760,17760,17760,0
|
|
20240325,160300,261665830,17760,17760,17760,17760,0
|
|
20240325,160200,261665830,17760,17760,17760,17760,0
|
|
20240325,160100,261665830,17760,17760,17760,17760,0
|
|
20240325,160000,261665830,17760,17760,17760,17760,0
|
|
20240325,155900,261665830,17760,17760,17760,17760,0
|
|
20240325,155800,261665830,17760,17760,17760,17760,0
|
|
20240325,155700,261665830,17760,17760,17760,17760,0
|
|
20240325,155600,261665830,17760,17760,17760,17760,1113
|
|
20240325,155500,261665830,17760,17760,17760,17760,0
|
|
20240325,155400,261665830,17760,17760,17760,17760,0
|
|
20240325,155300,261665830,17760,17760,17760,17760,0
|
|
20240325,155200,261665830,17760,17760,17760,17760,0
|
|
20240325,155100,261665830,17760,17760,17760,17760,0
|
|
20240325,155000,261665830,17760,17760,17760,17760,0
|
|
20240325,154900,261665830,17760,17760,17760,17760,0
|
|
20240325,154800,261665830,17760,17760,17760,17760,0
|
|
20240325,154700,261665830,17760,17760,17760,17760,0
|
|
20240325,154600,261665830,17760,17760,17760,17760,0
|
|
20240325,154500,261665830,17760,17760,17760,17760,0
|
|
20240325,154400,261665830,17760,17760,17760,17760,0
|
|
20240325,154300,261665830,17760,17760,17760,17760,0
|
|
20240325,154200,261665830,17760,17760,17760,17760,0
|
|
20240325,154100,261665830,17760,17760,17760,17760,0
|
|
20240325,154000,261665830,17760,17760,17760,17760,0
|
|
20240325,153900,261665830,17760,17760,17760,17760,0
|
|
20240325,153800,261665830,17760,17760,17760,17760,0
|
|
20240325,153700,261665830,17760,17760,17760,17760,0
|
|
20240325,153600,261665830,17760,17760,17760,17760,0
|
|
20240325,153500,261665830,17760,17760,17760,17760,0
|
|
20240325,153400,261665830,17760,17760,17760,17760,0
|
|
20240325,153300,261665830,17760,17760,17760,17760,0
|
|
20240325,153200,261665830,17760,17760,17760,17760,0
|
|
20240325,153100,261665830,17760,17760,17760,17760,0
|
|
20240325,153000,261665830,17760,17760,17760,17760,1113
|
|
20240325,152900,241898950,17800,17800,17800,17800,0
|
|
20240325,152800,241898950,17800,17800,17800,17800,0
|
|
20240325,152700,241898950,17800,17800,17800,17800,0
|
|
20240325,152600,241898950,17800,17800,17800,17800,0
|
|
20240325,152500,241898950,17800,17800,17800,17800,0
|
|
20240325,152400,241898950,17800,17800,17800,17800,0
|
|
20240325,152300,241898950,17800,17800,17800,17800,0
|
|
20240325,152200,241898950,17800,17800,17800,17800,0
|
|
20240325,152100,241898950,17800,17800,17800,17800,0
|
|
20240325,152000,241898950,17800,17800,17800,17800,0
|
|
20240325,151900,241898950,17800,17800,17800,17800,64
|
|
20240325,151800,240759750,17800,17800,17800,17800,0
|
|
20240325,151700,240759750,17800,17810,17810,17800,9
|
|
20240325,151600,240599520,17800,17800,17800,17800,44
|
|
20240325,151500,239816320,17800,17790,17800,17790,112
|
|
20240325,151400,237822730,17790,17790,17790,17790,0
|
|
20240325,151300,237822730,17790,17790,17790,17790,33
|
|
20240325,151200,237235660,17790,17790,17790,17780,36
|
|
20240325,151100,236595260,17780,17780,17780,17780,0
|
|
20240325,151000,236595260,17780,17780,17780,17780,13
|
|
20240325,150900,236364120,17790,17780,17790,17780,11
|
|
20240325,150800,236168530,17780,17780,17780,17780,1
|
|
20240325,150700,236150750,17770,17770,17770,17770,0
|
|
20240325,150600,236150750,17770,17770,17770,17770,0
|
|
20240325,150500,236150750,17770,17770,17770,17770,0
|
|
20240325,150400,236150750,17770,17770,17770,17770,0
|
|
20240325,150300,236150750,17770,17780,17780,17770,223
|
|
20240325,150200,232187030,17780,17780,17780,17780,0
|
|
20240325,150100,232187030,17780,17780,17780,17770,12
|
|
20240325,150000,231973690,17780,17780,17780,17780,3
|
|
20240325,145900,231920350,17760,17770,17770,17760,7
|
|
20240325,145800,231795980,17760,17780,17780,17760,223
|
|
20240325,145700,227835320,17760,17760,17760,17760,0
|
|
20240325,145600,227835320,17760,17760,17760,17760,0
|
|
20240325,145500,227835320,17760,17760,17760,17760,0
|
|
20240325,145400,227835320,17760,17770,17770,17760,225
|
|
20240325,145300,223838440,17770,17770,17770,17760,114
|
|
20240325,145200,221812760,17770,17770,17770,17770,134
|
|
20240325,145100,219431580,17780,17770,17780,17770,308
|
|
20240325,145000,213958400,17770,17780,17780,17770,2
|
|
20240325,144900,213922850,17770,17770,17770,17770,0
|
|
20240325,144800,213922850,17770,17770,17770,17770,0
|
|
20240325,144700,213922850,17770,17770,17770,17770,0
|
|
20240325,144600,213922850,17770,17770,17770,17770,0
|
|
20240325,144500,213922850,17770,17770,17770,17770,0
|
|
20240325,144400,213922850,17770,17770,17770,17770,0
|
|
20240325,144300,213922850,17770,17770,17770,17770,0
|
|
20240325,144200,213922850,17770,17770,17770,17770,0
|
|
20240325,144100,213922850,17770,17770,17770,17770,4
|
|
20240325,144000,213851770,17800,17800,17800,17800,0
|
|
20240325,143900,213851770,17800,17800,17800,17800,0
|
|
20240325,143800,213851770,17800,17800,17800,17800,0
|
|
20240325,143700,213851770,17800,17800,17800,17800,0
|
|
20240325,143600,213851770,17800,17800,17800,17800,1
|
|
20240325,143500,213833970,17800,17800,17800,17800,0
|
|
20240325,143400,213833970,17800,17780,17800,17780,110
|
|
20240325,143300,211877400,17760,17760,17760,17760,0
|
|
20240325,143200,211877400,17760,17760,17760,17760,1
|
|
20240325,143100,211859640,17770,17770,17770,17770,10
|
|
20240325,143000,211681940,17780,17780,17780,17780,0
|
|
20240325,142900,211681940,17780,17780,17780,17780,1
|
|
20240325,142800,211664160,17760,17760,17760,17760,2
|
|
20240325,142700,211628640,17790,17790,17790,17790,0
|
|
20240325,142600,211628640,17790,17790,17790,17790,21
|
|
20240325,142500,211255050,17750,17790,17790,17750,1495
|
|
20240325,142400,184702500,17790,17790,17790,17790,13
|
|
20240325,142300,184471230,17780,17790,17790,17780,23
|
|
20240325,142200,184062110,17790,17790,17790,17790,15
|
|
20240325,142100,183795260,17780,17790,17790,17780,272
|
|
20240325,142000,178958170,17800,17800,17800,17800,1
|
|
20240325,141900,178940370,17790,17790,17790,17790,10
|
|
20240325,141800,178762470,17790,17790,17790,17790,0
|
|
20240325,141700,178762470,17790,17790,17790,17790,30
|
|
20240325,141600,178228770,17780,17780,17780,17780,4
|
|
20240325,141500,178157650,17780,17780,17780,17780,0
|
|
20240325,141400,178157650,17780,17780,17780,17780,1
|
|
20240325,141300,178139870,17790,17790,17790,17790,0
|
|
20240325,141200,178139870,17790,17790,17790,17790,0
|
|
20240325,141100,178139870,17790,17790,17790,17790,4
|
|
20240325,141000,178068710,17780,17780,17780,17780,0
|
|
20240325,140900,178068710,17780,17780,17780,17780,4
|
|
20240325,140800,177997590,17780,17780,17780,17780,8
|
|
20240325,140700,177855350,17780,17780,17780,17780,0
|
|
20240325,140600,177855350,17780,17780,17780,17780,0
|
|
20240325,140500,177855350,17780,17780,17780,17780,3
|
|
20240325,140400,177802010,17780,17780,17780,17780,0
|
|
20240325,140300,177802010,17780,17780,17780,17780,18
|
|
20240325,140200,177481970,17780,17780,17780,17780,0
|
|
20240325,140100,177481970,17780,17780,17780,17780,2
|
|
20240325,140000,177446410,17770,17770,17770,17770,2
|
|
20240325,135900,177410870,17770,17770,17770,17770,0
|
|
20240325,135800,177410870,17770,17770,17770,17770,2
|
|
20240325,135700,177375330,17770,17770,17770,17770,0
|
|
20240325,135600,177375330,17770,17770,17770,17770,1
|
|
20240325,135500,177357560,17770,17770,17770,17770,0
|
|
20240325,135400,177357560,17770,17770,17770,17770,3
|
|
20240325,135300,177304250,17770,17770,17770,17770,0
|
|
20240325,135200,177304250,17770,17770,17770,17770,0
|
|
20240325,135100,177304250,17770,17770,17770,17770,0
|
|
20240325,135000,177304250,17770,17770,17770,17770,0
|
|
20240325,134900,177304250,17770,17770,17770,17770,8
|
|
20240325,134800,177162090,17770,17770,17770,17770,0
|
|
20240325,134700,177162090,17770,17770,17770,17770,0
|
|
20240325,134600,177162090,17770,17770,17770,17770,1
|
|
20240325,134500,177144320,17790,17790,17790,17790,3
|
|
20240325,134400,177090950,17790,17760,17790,17760,86
|
|
20240325,134300,175561900,17760,17770,17780,17760,124
|
|
20240325,134200,173357640,17760,17780,17780,17760,976
|
|
20240325,134100,156011390,17780,17780,17780,17780,146
|
|
20240325,134000,153415510,17790,17780,17790,17780,641
|
|
20240325,133900,142018480,17780,17780,17780,17780,0
|
|
20240325,133800,142018480,17780,17780,17780,17780,0
|
|
20240325,133700,142018480,17780,17780,17780,17780,1
|
|
20240325,133600,142000700,17780,17800,17800,17780,43
|
|
20240325,133500,141235780,17810,17810,17810,17810,0
|
|
20240325,133400,141235780,17810,17810,17810,17810,0
|
|
20240325,133300,141235780,17810,17810,17810,17810,0
|
|
20240325,133200,141235780,17810,17810,17810,17810,0
|
|
20240325,133100,141235780,17810,17810,17810,17810,0
|
|
20240325,133000,141235780,17810,17800,17810,17800,20
|
|
20240325,132900,140879620,17800,17800,17800,17780,26
|
|
20240325,132800,140416940,17780,17780,17780,17780,1
|
|
20240325,132700,140399160,17790,17790,17790,17790,12
|
|
20240325,132600,140185680,17790,17780,17790,17780,52
|
|
20240325,132500,139260620,17780,17780,17780,17780,0
|
|
20240325,132400,139260620,17780,17780,17780,17780,7
|
|
20240325,132300,139136160,17790,17790,17790,17790,11
|
|
20240325,132200,138940470,17790,17790,17790,17790,0
|
|
20240325,132100,138940470,17790,17780,17790,17780,7
|
|
20240325,132000,138816000,17780,17780,17780,17780,0
|
|
20240325,131900,138816000,17780,17790,17790,17780,15
|
|
20240325,131800,138549200,17790,17790,17790,17790,10
|
|
20240325,131700,138371300,17790,17790,17790,17790,15
|
|
20240325,131600,138104450,17790,17790,17790,17790,3
|
|
20240325,131500,138051080,17780,17810,17810,17780,931
|
|
20240325,131400,121483430,17810,17810,17810,17810,0
|
|
20240325,131300,121483430,17810,17810,17810,17810,2
|
|
20240325,131200,121447810,17810,17810,17810,17810,0
|
|
20240325,131100,121447810,17810,17810,17810,17810,2
|
|
20240325,131000,121412190,17810,17810,17810,17810,1
|
|
20240325,130900,121394380,17810,17810,17810,17810,0
|
|
20240325,130800,121394380,17810,17810,17810,17810,0
|
|
20240325,130700,121394380,17810,17810,17810,17810,0
|
|
20240325,130600,121394380,17810,17810,17810,17810,0
|
|
20240325,130500,121394380,17810,17810,17810,17810,0
|
|
20240325,130400,121394380,17810,17820,17830,17810,347
|
|
20240325,130300,115211090,17810,17820,17820,17810,658
|
|
20240325,130200,103487560,17820,17830,17830,17820,62
|
|
20240325,130100,102382170,17830,17830,17830,17830,1
|
|
20240325,130000,102364340,17830,17830,17830,17830,0
|
|
20240325,125900,102364340,17830,17830,17830,17830,2
|
|
20240325,125800,102328680,17830,17830,17830,17830,0
|
|
20240325,125700,102328680,17830,17830,17830,17830,2
|
|
20240325,125600,102293020,17830,17830,17840,17830,131
|
|
20240325,125500,99957270,17830,17830,17830,17830,2
|
|
20240325,125400,99921610,17830,17830,17830,17830,0
|
|
20240325,125300,99921610,17830,17830,17830,17830,0
|
|
20240325,125200,99921610,17830,17830,17830,17830,2
|
|
20240325,125100,99885950,17830,17830,17830,17830,0
|
|
20240325,125000,99885950,17830,17830,17830,17830,0
|
|
20240325,124900,99885950,17830,17830,17830,17820,46
|
|
20240325,124800,99065800,17830,17830,17830,17830,0
|
|
20240325,124700,99065800,17830,17830,17830,17830,0
|
|
20240325,124600,99065800,17830,17830,17830,17830,0
|
|
20240325,124500,99065800,17830,17830,17830,17830,34
|
|
20240325,124400,98459580,17820,17820,17820,17820,0
|
|
20240325,124300,98459580,17820,17820,17820,17820,223
|
|
20240325,124200,94485720,17830,17830,17830,17830,3
|
|
20240325,124100,94432230,17820,17820,17820,17820,0
|
|
20240325,124000,94432230,17820,17820,17820,17820,0
|
|
20240325,123900,94432230,17820,17820,17820,17820,0
|
|
20240325,123800,94432230,17820,17820,17820,17820,0
|
|
20240325,123700,94432230,17820,17840,17850,17820,119
|
|
20240325,123600,92309000,17830,17830,17830,17830,1
|
|
20240325,123500,92291170,17830,17830,17830,17830,1
|
|
20240325,123400,92273340,17830,17830,17830,17830,1
|
|
20240325,123300,92255510,17820,17820,17820,17820,0
|
|
20240325,123200,92255510,17820,17830,17830,17820,3
|
|
20240325,123100,92202030,17820,17820,17820,17820,0
|
|
20240325,123000,92202030,17820,17820,17820,17820,0
|
|
20240325,122900,92202030,17820,17820,17820,17820,2
|
|
20240325,122800,92166390,17820,17820,17820,17820,0
|
|
20240325,122700,92166390,17820,17820,17820,17820,2
|
|
20240325,122600,92130750,17820,17820,17820,17820,0
|
|
20240325,122500,92130750,17820,17820,17820,17820,3
|
|
20240325,122400,92077290,17820,17820,17820,17820,0
|
|
20240325,122300,92077290,17820,17840,17840,17820,14
|
|
20240325,122200,91827570,17830,17830,17830,17830,0
|
|
20240325,122100,91827570,17830,17830,17830,17830,0
|
|
20240325,122000,91827570,17830,17830,17830,17830,4
|
|
20240325,121900,91756250,17820,17820,17820,17820,2
|
|
20240325,121800,91720610,17820,17820,17820,17820,4
|
|
20240325,121700,91649330,17820,17820,17820,17820,0
|
|
20240325,121600,91649330,17820,17820,17820,17820,16
|
|
20240325,121500,91364210,17820,17850,17850,17820,23
|
|
20240325,121400,90953750,17850,17850,17850,17850,10
|
|
20240325,121300,90775250,17840,17840,17840,17840,0
|
|
20240325,121200,90775250,17840,17840,17840,17840,10
|
|
20240325,121100,90596850,17830,17830,17830,17830,11
|
|
20240325,121000,90400720,17820,17820,17820,17820,5
|
|
20240325,120900,90311620,17820,17820,17820,17820,2
|
|
20240325,120800,90275980,17820,17820,17820,17820,0
|
|
20240325,120700,90275980,17820,17820,17820,17820,1
|
|
20240325,120600,90258160,17820,17830,17830,17820,3
|
|
20240325,120500,90204690,17840,17840,17840,17840,0
|
|
20240325,120400,90204690,17840,17840,17840,17840,0
|
|
20240325,120300,90204690,17840,17840,17840,17840,10
|
|
20240325,120200,90026290,17820,17820,17820,17820,2
|
|
20240325,120100,89990650,17830,17830,17830,17830,3
|
|
20240325,120000,89937160,17820,17830,17830,17820,10
|
|
20240325,115900,89758900,17830,17830,17830,17830,0
|
|
20240325,115800,89758900,17830,17830,17830,17830,2
|
|
20240325,115700,89723240,17820,17820,17830,17820,13
|
|
20240325,115600,89491560,17820,17820,17820,17820,8
|
|
20240325,115500,89349000,17820,17820,17820,17820,3
|
|
20240325,115400,89295540,17830,17830,17830,17830,10
|
|
20240325,115300,89117240,17830,17830,17830,17830,0
|
|
20240325,115200,89117240,17830,17830,17830,17830,40
|
|
20240325,115100,88404040,17820,17820,17820,17820,3
|
|
20240325,115000,88350580,17820,17830,17830,17820,9
|
|
20240325,114900,88190140,17830,17830,17830,17830,10
|
|
20240325,114800,88011840,17820,17820,17820,17820,7
|
|
20240325,114700,87887100,17820,17830,17830,17820,412
|
|
20240325,114600,80541930,17830,17830,17830,17830,1
|
|
20240325,114500,80524100,17830,17830,17830,17830,20
|
|
20240325,114400,80167500,17830,17830,17830,17830,0
|
|
20240325,114300,80167500,17830,17850,17850,17830,90
|
|
20240325,114200,78561110,17850,17850,17850,17850,0
|
|
20240325,114100,78561110,17850,17850,17850,17850,0
|
|
20240325,114000,78561110,17850,17850,17850,17850,40
|
|
20240325,113900,77847110,17850,17870,17870,17850,10
|
|
20240325,113800,77668520,17860,17860,17860,17860,0
|
|
20240325,113700,77668520,17860,17870,17870,17860,2
|
|
20240325,113600,77632790,17870,17870,17870,17870,0
|
|
20240325,113500,77632790,17870,17870,17870,17870,2
|
|
20240325,113400,77597050,17870,17870,17870,17870,1
|
|
20240325,113300,77579180,17870,17870,17870,17870,1
|
|
20240325,113200,77561310,17850,17850,17850,17850,0
|
|
20240325,113100,77561310,17850,17870,17870,17850,37
|
|
20240325,113000,76900220,17860,17860,17860,17860,1
|
|
20240325,112900,76882360,17850,17850,17850,17850,0
|
|
20240325,112800,76882360,17850,17850,17850,17850,0
|
|
20240325,112700,76882360,17850,17850,17850,17850,0
|
|
20240325,112600,76882360,17850,17850,17850,17850,0
|
|
20240325,112500,76882360,17850,17850,17850,17850,0
|
|
20240325,112400,76882360,17850,17850,17850,17850,0
|
|
20240325,112300,76882360,17850,17850,17850,17850,0
|
|
20240325,112200,76882360,17850,17850,17850,17850,0
|
|
20240325,112100,76882360,17850,17850,17850,17850,1
|
|
20240325,112000,76864510,17850,17850,17850,17850,2
|
|
20240325,111900,76828810,17860,17860,17860,17860,1
|
|
20240325,111800,76810950,17880,17870,17880,17870,34
|
|
20240325,111700,76203320,17860,17860,17860,17860,0
|
|
20240325,111600,76203320,17860,17860,17860,17860,5
|
|
20240325,111500,76114020,17860,17860,17860,17860,0
|
|
20240325,111400,76114020,17860,17860,17860,17860,0
|
|
20240325,111300,76114020,17860,17860,17860,17860,0
|
|
20240325,111200,76114020,17860,17860,17860,17860,25
|
|
20240325,111100,75667520,17860,17860,17860,17860,0
|
|
20240325,111000,75667520,17860,17860,17860,17860,0
|
|
20240325,110900,75667520,17860,17860,17860,17860,2
|
|
20240325,110800,75631800,17860,17860,17860,17860,1
|
|
20240325,110700,75613940,17860,17860,17860,17860,1
|
|
20240325,110600,75596080,17860,17860,17860,17860,5
|
|
20240325,110500,75506780,17850,17850,17850,17850,0
|
|
20240325,110400,75506780,17850,17850,17850,17850,0
|
|
20240325,110300,75506780,17850,17850,17850,17850,2
|
|
20240325,110200,75471080,17840,17840,17840,17840,0
|
|
20240325,110100,75471080,17840,17870,17870,17840,327
|
|
20240325,110000,69637320,17880,17880,17880,17880,8
|
|
20240325,105900,69494280,17880,17860,17880,17860,3
|
|
20240325,105800,69440670,17860,17860,17860,17860,10
|
|
20240325,105700,69262070,17850,17850,17850,17850,115
|
|
20240325,105600,67209320,17850,17850,17850,17850,10
|
|
20240325,105500,67030820,17840,17840,17840,17840,1
|
|
20240325,105400,67012980,17840,17840,17840,17840,1
|
|
20240325,105300,66995140,17840,17840,17840,17840,0
|
|
20240325,105200,66995140,17840,17840,17840,17840,0
|
|
20240325,105100,66995140,17840,17850,17850,17840,26
|
|
20240325,105000,66531130,17850,17850,17850,17850,18
|
|
20240325,104900,66209830,17840,17840,17840,17840,0
|
|
20240325,104800,66209830,17840,17840,17840,17840,0
|
|
20240325,104700,66209830,17840,17840,17840,17840,0
|
|
20240325,104600,66209830,17840,17840,17840,17840,0
|
|
20240325,104500,66209830,17840,17840,17840,17840,20
|
|
20240325,104400,65853030,17840,17840,17840,17840,32
|
|
20240325,104300,65282150,17850,17850,17850,17850,4
|
|
20240325,104200,65210750,17850,17850,17850,17850,0
|
|
20240325,104100,65210750,17850,17850,17850,17850,0
|
|
20240325,104000,65210750,17850,17850,17850,17850,4
|
|
20240325,103900,65139350,17850,17850,17850,17850,2
|
|
20240325,103800,65103650,17840,17840,17840,17840,0
|
|
20240325,103700,65103650,17840,17840,17840,17840,0
|
|
20240325,103600,65103650,17840,17840,17840,17840,1
|
|
20240325,103500,65085810,17840,17840,17840,17840,2
|
|
20240325,103400,65050130,17830,17830,17830,17830,0
|
|
20240325,103300,65050130,17830,17830,17830,17830,0
|
|
20240325,103200,65050130,17830,17830,17830,17830,0
|
|
20240325,103100,65050130,17830,17830,17830,17830,0
|
|
20240325,103000,65050130,17830,17830,17830,17830,50
|
|
20240325,102900,64158630,17830,17830,17830,17830,0
|
|
20240325,102800,64158630,17830,17830,17830,17830,0
|
|
20240325,102700,64158630,17830,17830,17830,17830,1
|
|
20240325,102600,64140800,17830,17830,17830,17830,0
|
|
20240325,102500,64140800,17830,17830,17830,17830,0
|
|
20240325,102400,64140800,17830,17830,17830,17830,56
|
|
20240325,102300,63142320,17830,17830,17830,17830,0
|
|
20240325,102200,63142320,17830,17830,17830,17830,0
|
|
20240325,102100,63142320,17830,17830,17830,17830,0
|
|
20240325,102000,63142320,17830,17830,17830,17830,0
|
|
20240325,101900,63142320,17830,17820,17830,17820,3
|
|
20240325,101800,63088840,17820,17830,17830,17820,205
|
|
20240325,101700,59435690,17830,17830,17830,17830,1
|
|
20240325,101600,59417860,17830,17830,17830,17830,11
|
|
20240325,101500,59221730,17820,17850,17850,17820,543
|
|
20240325,101400,49539970,17850,17850,17850,17850,4
|
|
20240325,101300,49468570,17850,17860,17860,17850,167
|
|
20240325,101200,46487600,17850,17850,17850,17850,0
|
|
20240325,101100,46487600,17850,17850,17850,17850,0
|
|
20240325,101000,46487600,17850,17850,17850,17850,0
|
|
20240325,100900,46487600,17850,17850,17850,17850,0
|
|
20240325,100800,46487600,17850,17860,17860,17850,79
|
|
20240325,100700,45076670,17860,17860,17860,17860,100
|
|
20240325,100600,43290670,17910,17870,17910,17870,3
|
|
20240325,100500,43237020,17870,17870,17870,17870,0
|
|
20240325,100400,43237020,17870,17870,17870,17870,0
|
|
20240325,100300,43237020,17870,17880,17910,17870,83
|
|
20240325,100200,41753140,17880,17880,17880,17880,1
|
|
20240325,100100,41735260,17860,17860,17860,17860,0
|
|
20240325,100000,41735260,17860,17860,17860,17860,0
|
|
20240325,095900,41735260,17860,17870,17870,17860,52
|
|
20240325,095800,40806530,17870,17880,17880,17870,7
|
|
20240325,095700,40681430,17880,17880,17880,17880,0
|
|
20240325,095600,40681430,17880,17880,17880,17880,1
|
|
20240325,095500,40663550,17860,17860,17860,17860,0
|
|
20240325,095400,40663550,17860,17860,17860,17860,0
|
|
20240325,095300,40663550,17860,17860,17860,17860,0
|
|
20240325,095200,40663550,17860,17860,17860,17860,5
|
|
20240325,095100,40574250,17860,17860,17860,17860,20
|
|
20240325,095000,40217050,17860,17860,17860,17860,1
|
|
20240325,094900,40199190,17940,17940,17940,17940,1
|
|
20240325,094800,40181250,17850,17850,17850,17850,0
|
|
20240325,094700,40181250,17850,17850,17850,17850,0
|
|
20240325,094600,40181250,17850,17850,17850,17850,0
|
|
20240325,094500,40181250,17850,17850,17850,17850,0
|
|
20240325,094400,40181250,17850,17850,17850,17850,0
|
|
20240325,094300,40181250,17850,17850,17850,17850,0
|
|
20240325,094200,40181250,17850,17850,17850,17850,0
|
|
20240325,094100,40181250,17850,17850,17850,17850,1
|
|
20240325,094000,40163400,17860,17860,17860,17860,8
|
|
20240325,093900,40020520,17860,17860,17860,17860,95
|
|
20240325,093800,38323820,17860,17870,17870,17860,38
|
|
20240325,093700,37645120,17860,17860,17860,17860,0
|
|
20240325,093600,37645120,17860,17860,17860,17860,0
|
|
20240325,093500,37645120,17860,17860,17860,17860,0
|
|
20240325,093400,37645120,17860,17860,17860,17860,0
|
|
20240325,093300,37645120,17860,17860,17860,17860,0
|
|
20240325,093200,37645120,17860,17940,17940,17860,6
|
|
20240325,093100,37537560,17940,17940,17940,17940,2
|
|
20240325,093000,37501680,17940,17940,17940,17940,10
|
|
20240325,092900,37322280,17940,17880,17940,17880,81
|
|
20240325,092800,35873940,17850,17850,17850,17850,0
|
|
20240325,092700,35873940,17850,17850,17850,17850,0
|
|
20240325,092600,35873940,17850,17850,17850,17850,0
|
|
20240325,092500,35873940,17850,17850,17850,17850,1
|
|
20240325,092400,35856090,17850,17860,17860,17850,119
|
|
20240325,092300,33731750,17860,17870,17870,17860,51
|
|
20240325,092200,32820390,17870,17870,17870,17870,0
|
|
20240325,092100,32820390,17870,17870,17870,17870,168
|
|
20240325,092000,29818230,17970,17970,17970,17970,1
|
|
20240325,091900,29800260,17940,17940,17940,17940,1
|
|
20240325,091800,29782320,17970,17970,17970,17970,1
|
|
20240325,091700,29764350,17840,17850,17850,17840,100
|
|
20240325,091600,27980330,17840,17840,17840,17840,0
|
|
20240325,091500,27980330,17840,17840,17840,17840,0
|
|
20240325,091400,27980330,17840,17870,17870,17840,308
|
|
20240325,091300,22483520,17870,17900,17900,17870,18
|
|
20240325,091200,22161770,17870,17900,17900,17870,8
|
|
20240325,091100,22018770,17890,17890,17890,17890,1
|
|
20240325,091000,22000880,17900,17880,17900,17880,3
|
|
20240325,090900,21947200,17850,17850,17850,17850,0
|
|
20240325,090800,21947200,17850,17880,17880,17850,124
|
|
20240325,090700,19730520,17850,17850,17850,17850,0
|
|
20240325,090600,19730520,17850,17850,17850,17850,5
|
|
20240325,090500,19641270,17850,17850,17850,17850,1
|
|
20240325,090400,19623420,17900,17880,17900,17880,183
|
|
20240325,090300,16350680,17840,17840,17840,17840,242
|
|
20240325,090200,12033400,17860,17860,17860,17860,0
|
|
20240325,090100,12033400,17860,17860,17860,17860,110
|
|
20240325,090000,10068800,17860,17880,17880,17850,564
|