594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185100,246136700,17770,17770,17770,17770,366
|
|
20240326,185000,246136700,17770,17770,17770,17770,0
|
|
20240326,184900,246136700,17770,17770,17770,17770,0
|
|
20240326,184800,246136700,17770,17770,17770,17770,0
|
|
20240326,184700,246136700,17770,17770,17770,17770,0
|
|
20240326,184600,246136700,17770,17770,17770,17770,0
|
|
20240326,184500,246136700,17770,17770,17770,17770,0
|
|
20240326,184400,246136700,17770,17770,17770,17770,0
|
|
20240326,184300,246136700,17770,17770,17770,17770,0
|
|
20240326,184200,246136700,17770,17770,17770,17770,0
|
|
20240326,184100,246136700,17770,17770,17770,17770,0
|
|
20240326,184000,246136700,17770,17770,17770,17770,0
|
|
20240326,183900,246136700,17770,17770,17770,17770,0
|
|
20240326,183800,246136700,17770,17770,17770,17770,0
|
|
20240326,183700,246136700,17770,17770,17770,17770,0
|
|
20240326,183600,246136700,17770,17770,17770,17770,0
|
|
20240326,183500,246136700,17770,17770,17770,17770,0
|
|
20240326,183400,246136700,17770,17770,17770,17770,0
|
|
20240326,183300,246136700,17770,17770,17770,17770,0
|
|
20240326,183200,246136700,17770,17770,17770,17770,0
|
|
20240326,183100,246136700,17770,17770,17770,17770,0
|
|
20240326,183000,246136700,17770,17770,17770,17770,0
|
|
20240326,182900,246136700,17770,17770,17770,17770,0
|
|
20240326,182800,246136700,17770,17770,17770,17770,0
|
|
20240326,182700,246136700,17770,17770,17770,17770,0
|
|
20240326,182600,246136700,17770,17770,17770,17770,0
|
|
20240326,182500,246136700,17770,17770,17770,17770,0
|
|
20240326,182400,246136700,17770,17770,17770,17770,0
|
|
20240326,182300,246136700,17770,17770,17770,17770,0
|
|
20240326,182200,246136700,17770,17770,17770,17770,0
|
|
20240326,182100,246136700,17770,17770,17770,17770,366
|
|
20240326,182000,246136700,17770,17770,17770,17770,0
|
|
20240326,181900,246136700,17770,17770,17770,17770,0
|
|
20240326,181800,246136700,17770,17770,17770,17770,0
|
|
20240326,181700,246136700,17770,17770,17770,17770,0
|
|
20240326,181600,246136700,17770,17770,17770,17770,0
|
|
20240326,181500,246136700,17770,17770,17770,17770,0
|
|
20240326,181400,246136700,17770,17770,17770,17770,0
|
|
20240326,181300,246136700,17770,17770,17770,17770,0
|
|
20240326,181200,246136700,17770,17770,17770,17770,0
|
|
20240326,181100,246136700,17770,17770,17770,17770,0
|
|
20240326,181000,246136700,17770,17770,17770,17770,0
|
|
20240326,180900,246136700,17770,17770,17770,17770,0
|
|
20240326,180800,246136700,17770,17770,17770,17770,0
|
|
20240326,180700,246136700,17770,17770,17770,17770,0
|
|
20240326,180600,246136700,17770,17770,17770,17770,0
|
|
20240326,180500,246136700,17770,17770,17770,17770,0
|
|
20240326,180400,246136700,17770,17770,17770,17770,0
|
|
20240326,180300,246136700,17770,17770,17770,17770,0
|
|
20240326,180200,246136700,17770,17770,17770,17770,0
|
|
20240326,180100,246136700,17770,17770,17770,17770,0
|
|
20240326,180000,246136700,17770,17770,17770,17770,0
|
|
20240326,175900,246136700,17770,17770,17770,17770,0
|
|
20240326,175800,246136700,17770,17770,17770,17770,0
|
|
20240326,175700,246136700,17770,17770,17770,17770,0
|
|
20240326,175600,246136700,17770,17770,17770,17770,0
|
|
20240326,175500,246136700,17770,17770,17770,17770,0
|
|
20240326,175400,246136700,17770,17770,17770,17770,0
|
|
20240326,175300,246136700,17770,17770,17770,17770,0
|
|
20240326,175200,246136700,17770,17770,17770,17770,0
|
|
20240326,175100,246136700,17770,17770,17770,17770,366
|
|
20240326,175000,246136700,17770,17770,17770,17770,0
|
|
20240326,174900,246136700,17770,17770,17770,17770,0
|
|
20240326,174800,246136700,17770,17770,17770,17770,0
|
|
20240326,174700,246136700,17770,17770,17770,17770,0
|
|
20240326,174600,246136700,17770,17770,17770,17770,0
|
|
20240326,174500,246136700,17770,17770,17770,17770,0
|
|
20240326,174400,246136700,17770,17770,17770,17770,0
|
|
20240326,174300,246136700,17770,17770,17770,17770,0
|
|
20240326,174200,246136700,17770,17770,17770,17770,0
|
|
20240326,174100,246136700,17770,17770,17770,17770,0
|
|
20240326,174000,246136700,17770,17770,17770,17770,0
|
|
20240326,173900,246136700,17770,17770,17770,17770,0
|
|
20240326,173800,246136700,17770,17770,17770,17770,0
|
|
20240326,173700,246136700,17770,17770,17770,17770,0
|
|
20240326,173600,246136700,17770,17770,17770,17770,0
|
|
20240326,173500,246136700,17770,17770,17770,17770,0
|
|
20240326,173400,246136700,17770,17770,17770,17770,0
|
|
20240326,173300,246136700,17770,17770,17770,17770,0
|
|
20240326,173200,246136700,17770,17770,17770,17770,0
|
|
20240326,173100,246136700,17770,17770,17770,17770,0
|
|
20240326,173000,246136700,17770,17770,17770,17770,0
|
|
20240326,172900,246136700,17770,17770,17770,17770,0
|
|
20240326,172800,246136700,17770,17770,17770,17770,0
|
|
20240326,172700,246136700,17770,17770,17770,17770,0
|
|
20240326,172600,246136700,17770,17770,17770,17770,0
|
|
20240326,172500,246136700,17770,17770,17770,17770,0
|
|
20240326,172400,246136700,17770,17770,17770,17770,0
|
|
20240326,172300,246136700,17770,17770,17770,17770,0
|
|
20240326,172200,246136700,17770,17770,17770,17770,0
|
|
20240326,172100,246136700,17770,17770,17770,17770,366
|
|
20240326,172000,246136700,17770,17770,17770,17770,0
|
|
20240326,171900,246136700,17770,17770,17770,17770,0
|
|
20240326,171800,246136700,17770,17770,17770,17770,0
|
|
20240326,171700,246136700,17770,17770,17770,17770,0
|
|
20240326,171600,246136700,17770,17770,17770,17770,0
|
|
20240326,171500,246136700,17770,17770,17770,17770,0
|
|
20240326,171400,246136700,17770,17770,17770,17770,0
|
|
20240326,171300,246136700,17770,17770,17770,17770,0
|
|
20240326,171200,246136700,17770,17770,17770,17770,0
|
|
20240326,171100,246136700,17770,17770,17770,17770,0
|
|
20240326,171000,246136700,17770,17770,17770,17770,0
|
|
20240326,170900,246136700,17770,17770,17770,17770,0
|
|
20240326,170800,246136700,17770,17770,17770,17770,0
|
|
20240326,170700,246136700,17770,17770,17770,17770,0
|
|
20240326,170600,246136700,17770,17770,17770,17770,0
|
|
20240326,170500,246136700,17770,17770,17770,17770,0
|
|
20240326,170400,246136700,17770,17770,17770,17770,0
|
|
20240326,170300,246136700,17770,17770,17770,17770,0
|
|
20240326,170200,246136700,17770,17770,17770,17770,0
|
|
20240326,170100,246136700,17770,17770,17770,17770,0
|
|
20240326,170000,246136700,17770,17770,17770,17770,0
|
|
20240326,165900,246136700,17770,17770,17770,17770,0
|
|
20240326,165800,246136700,17770,17770,17770,17770,0
|
|
20240326,165700,246136700,17770,17770,17770,17770,0
|
|
20240326,165600,246136700,17770,17770,17770,17770,0
|
|
20240326,165500,246136700,17770,17770,17770,17770,0
|
|
20240326,165400,246136700,17770,17770,17770,17770,0
|
|
20240326,165300,246136700,17770,17770,17770,17770,0
|
|
20240326,165200,246136700,17770,17770,17770,17770,0
|
|
20240326,165100,246136700,17770,17770,17770,17770,366
|
|
20240326,165000,246136700,17770,17770,17770,17770,0
|
|
20240326,164900,246136700,17770,17770,17770,17770,0
|
|
20240326,164800,246136700,17770,17770,17770,17770,0
|
|
20240326,164700,246136700,17770,17770,17770,17770,0
|
|
20240326,164600,246136700,17770,17770,17770,17770,0
|
|
20240326,164500,246136700,17770,17770,17770,17770,0
|
|
20240326,164400,246136700,17770,17770,17770,17770,0
|
|
20240326,164300,246136700,17770,17770,17770,17770,0
|
|
20240326,164200,246136700,17770,17770,17770,17770,0
|
|
20240326,164100,246136700,17770,17770,17770,17770,0
|
|
20240326,164000,246136700,17770,17770,17770,17770,0
|
|
20240326,163900,246136700,17770,17770,17770,17770,0
|
|
20240326,163800,246136700,17770,17770,17770,17770,0
|
|
20240326,163700,246136700,17770,17770,17770,17770,0
|
|
20240326,163600,246136700,17770,17770,17770,17770,0
|
|
20240326,163500,246136700,17770,17770,17770,17770,0
|
|
20240326,163400,246136700,17770,17770,17770,17770,0
|
|
20240326,163300,246136700,17770,17770,17770,17770,0
|
|
20240326,163200,246136700,17770,17770,17770,17770,0
|
|
20240326,163100,246136700,17770,17770,17770,17770,0
|
|
20240326,163000,246136700,17770,17770,17770,17770,0
|
|
20240326,162900,246136700,17770,17770,17770,17770,0
|
|
20240326,162800,246136700,17770,17770,17770,17770,0
|
|
20240326,162700,246136700,17770,17770,17770,17770,0
|
|
20240326,162600,246136700,17770,17770,17770,17770,0
|
|
20240326,162500,246136700,17770,17770,17770,17770,0
|
|
20240326,162400,246136700,17770,17770,17770,17770,0
|
|
20240326,162300,246136700,17770,17770,17770,17770,0
|
|
20240326,162200,246136700,17770,17770,17770,17770,0
|
|
20240326,162100,246136700,17770,17770,17770,17770,366
|
|
20240326,162000,246136700,17770,17770,17770,17770,0
|
|
20240326,161900,246136700,17770,17770,17770,17770,0
|
|
20240326,161800,246136700,17770,17770,17770,17770,0
|
|
20240326,161700,246136700,17770,17770,17770,17770,0
|
|
20240326,161600,246136700,17770,17770,17770,17770,0
|
|
20240326,161500,246136700,17770,17770,17770,17770,0
|
|
20240326,161400,246136700,17770,17770,17770,17770,0
|
|
20240326,161300,246136700,17770,17770,17770,17770,0
|
|
20240326,161200,246136700,17770,17770,17770,17770,0
|
|
20240326,161100,246136700,17770,17770,17770,17770,0
|
|
20240326,161000,246136700,17770,17770,17770,17770,0
|
|
20240326,160900,246136700,17770,17770,17770,17770,0
|
|
20240326,160800,246136700,17770,17770,17770,17770,0
|
|
20240326,160700,246136700,17770,17770,17770,17770,0
|
|
20240326,160600,246136700,17770,17770,17770,17770,0
|
|
20240326,160500,246136700,17770,17770,17770,17770,0
|
|
20240326,160400,246136700,17770,17770,17770,17770,0
|
|
20240326,160300,246136700,17770,17770,17770,17770,0
|
|
20240326,160200,246136700,17770,17770,17770,17770,0
|
|
20240326,160100,246136700,17770,17770,17770,17770,0
|
|
20240326,160000,246136700,17770,17770,17770,17770,0
|
|
20240326,155900,246136700,17770,17770,17770,17770,0
|
|
20240326,155800,246136700,17770,17770,17770,17770,0
|
|
20240326,155700,246136700,17770,17770,17770,17770,0
|
|
20240326,155600,246136700,17770,17770,17770,17770,0
|
|
20240326,155500,246136700,17770,17770,17770,17770,0
|
|
20240326,155400,246136700,17770,17770,17770,17770,0
|
|
20240326,155300,246136700,17770,17770,17770,17770,0
|
|
20240326,155200,246136700,17770,17770,17770,17770,0
|
|
20240326,155100,246136700,17770,17770,17770,17770,366
|
|
20240326,155000,246136700,17770,17770,17770,17770,0
|
|
20240326,154900,246136700,17770,17770,17770,17770,0
|
|
20240326,154800,246136700,17770,17770,17770,17770,0
|
|
20240326,154700,246136700,17770,17770,17770,17770,0
|
|
20240326,154600,246136700,17770,17770,17770,17770,0
|
|
20240326,154500,246136700,17770,17770,17770,17770,0
|
|
20240326,154400,246136700,17770,17770,17770,17770,0
|
|
20240326,154300,246136700,17770,17770,17770,17770,0
|
|
20240326,154200,246136700,17770,17770,17770,17770,0
|
|
20240326,154100,246136700,17770,17770,17770,17770,0
|
|
20240326,154000,246136700,17770,17770,17770,17770,0
|
|
20240326,153900,246136700,17770,17770,17770,17770,0
|
|
20240326,153800,246136700,17770,17770,17770,17770,0
|
|
20240326,153700,246136700,17770,17770,17770,17770,0
|
|
20240326,153600,246136700,17770,17770,17770,17770,0
|
|
20240326,153500,246136700,17770,17770,17770,17770,0
|
|
20240326,153400,246136700,17770,17770,17770,17770,0
|
|
20240326,153300,246136700,17770,17770,17770,17770,0
|
|
20240326,153200,246136700,17770,17770,17770,17770,0
|
|
20240326,153100,246136700,17770,17770,17770,17770,0
|
|
20240326,153000,246136700,17770,17770,17770,17770,366
|
|
20240326,152900,239632880,17770,17770,17770,17770,0
|
|
20240326,152800,239632880,17770,17770,17770,17770,0
|
|
20240326,152700,239632880,17770,17770,17770,17770,0
|
|
20240326,152600,239632880,17770,17770,17770,17770,0
|
|
20240326,152500,239632880,17770,17770,17770,17770,0
|
|
20240326,152400,239632880,17770,17770,17770,17770,0
|
|
20240326,152300,239632880,17770,17770,17770,17770,0
|
|
20240326,152200,239632880,17770,17770,17770,17770,0
|
|
20240326,152100,239632880,17770,17770,17770,17770,0
|
|
20240326,152000,239632880,17770,17770,17770,17770,0
|
|
20240326,151900,239632880,17770,17770,17910,17760,154
|
|
20240326,151800,236895360,17920,17760,17920,17760,369
|
|
20240326,151700,230316740,17760,17760,17760,17760,48
|
|
20240326,151600,229464260,17770,17770,17770,17760,101
|
|
20240326,151500,227669930,17770,17770,17770,17770,40
|
|
20240326,151400,226959130,17770,17770,17770,17770,10
|
|
20240326,151300,226781430,17770,17770,17770,17770,56
|
|
20240326,151200,225786310,17770,17770,17770,17770,0
|
|
20240326,151100,225786310,17770,17770,17770,17770,0
|
|
20240326,151000,225786310,17770,17770,17780,17770,45
|
|
20240326,150900,224986650,17770,17770,17770,17770,0
|
|
20240326,150800,224986650,17770,17770,17770,17770,0
|
|
20240326,150700,224986650,17770,17770,17770,17770,123
|
|
20240326,150600,222800940,17770,17770,17770,17770,0
|
|
20240326,150500,222800940,17770,17780,17780,17770,36
|
|
20240326,150400,222161150,17780,17780,17780,17780,3
|
|
20240326,150300,222107810,17780,17780,17780,17780,35
|
|
20240326,150200,221485510,17790,17790,17790,17790,0
|
|
20240326,150100,221485510,17790,17790,17790,17790,1
|
|
20240326,150000,221467720,17790,17790,17790,17790,4
|
|
20240326,145900,221396560,17790,17780,17790,17780,14
|
|
20240326,145800,221147610,17790,17790,17790,17790,0
|
|
20240326,145700,221147610,17790,17790,17790,17790,1
|
|
20240326,145600,221129820,17790,17790,17790,17790,0
|
|
20240326,145500,221129820,17790,17790,17790,17790,0
|
|
20240326,145400,221129820,17790,17790,17790,17790,0
|
|
20240326,145300,221129820,17790,17790,17790,17790,10
|
|
20240326,145200,220951920,17790,17790,17790,17790,1
|
|
20240326,145100,220934130,17790,17790,17790,17790,92
|
|
20240326,145000,219297450,17790,17790,17790,17790,32
|
|
20240326,144900,218728170,17780,17780,17780,17780,0
|
|
20240326,144800,218728170,17780,17780,17780,17780,125
|
|
20240326,144700,216505670,17770,17770,17770,17770,0
|
|
20240326,144600,216505670,17770,17770,17770,17770,0
|
|
20240326,144500,216505670,17770,17770,17770,17770,36
|
|
20240326,144400,215865950,17770,17770,17770,17770,0
|
|
20240326,144300,215865950,17770,17770,17770,17770,0
|
|
20240326,144200,215865950,17770,17770,17770,17770,1
|
|
20240326,144100,215848180,17770,17770,17770,17770,66
|
|
20240326,144000,214675360,17760,17760,17760,17760,0
|
|
20240326,143900,214675360,17760,17760,17760,17760,0
|
|
20240326,143800,214675360,17760,17760,17760,17760,0
|
|
20240326,143700,214675360,17760,17760,17760,17760,0
|
|
20240326,143600,214675360,17760,17760,17760,17760,22
|
|
20240326,143500,214284640,17770,17770,17770,17770,31
|
|
20240326,143400,213733770,17770,17770,17770,17770,0
|
|
20240326,143300,213733770,17770,17770,17770,17770,0
|
|
20240326,143200,213733770,17770,17780,17780,17770,100
|
|
20240326,143100,211956760,17790,17790,17790,17790,0
|
|
20240326,143000,211956760,17790,17790,17790,17790,0
|
|
20240326,142900,211956760,17790,17790,17790,17790,1
|
|
20240326,142800,211938970,17790,17780,17790,17780,50
|
|
20240326,142700,211049960,17780,17780,17780,17780,0
|
|
20240326,142600,211049960,17780,17780,17780,17780,0
|
|
20240326,142500,211049960,17780,17780,17780,17780,227
|
|
20240326,142400,207013900,17770,17770,17770,17770,0
|
|
20240326,142300,207013900,17770,17770,17770,17770,0
|
|
20240326,142200,207013900,17770,17760,17770,17760,49
|
|
20240326,142100,206143560,17770,17770,17770,17770,5
|
|
20240326,142000,206054710,17770,17760,17770,17760,203
|
|
20240326,141900,202449400,17760,17760,17760,17760,9
|
|
20240326,141800,202289560,17760,17760,17760,17760,100
|
|
20240326,141700,200513560,17740,17740,17740,17740,6
|
|
20240326,141600,200407120,17740,17740,17750,17740,100
|
|
20240326,141500,198632870,17730,17730,17730,17730,0
|
|
20240326,141400,198632870,17730,17730,17730,17730,0
|
|
20240326,141300,198632870,17730,17730,17730,17730,0
|
|
20240326,141200,198632870,17730,17730,17730,17730,0
|
|
20240326,141100,198632870,17730,17730,17730,17730,62
|
|
20240326,141000,197533610,17730,17730,17730,17730,241
|
|
20240326,140900,193260680,17730,17730,17730,17730,0
|
|
20240326,140800,193260680,17730,17730,17730,17730,0
|
|
20240326,140700,193260680,17730,17730,17730,17730,0
|
|
20240326,140600,193260680,17730,17730,17730,17730,0
|
|
20240326,140500,193260680,17730,17730,17730,17730,0
|
|
20240326,140400,193260680,17730,17730,17730,17730,0
|
|
20240326,140300,193260680,17730,17730,17730,17730,70
|
|
20240326,140200,192019580,17730,17750,17750,17730,300
|
|
20240326,140100,186699280,17730,17730,17730,17730,0
|
|
20240326,140000,186699280,17730,17750,17750,17730,208
|
|
20240326,135900,183009790,17740,17740,17740,17740,0
|
|
20240326,135800,183009790,17740,17740,17740,17740,0
|
|
20240326,135700,183009790,17740,17740,17740,17740,47
|
|
20240326,135600,182176010,17730,17730,17730,17730,0
|
|
20240326,135500,182176010,17730,17730,17730,17730,0
|
|
20240326,135400,182176010,17730,17730,17730,17730,1
|
|
20240326,135300,182158280,17740,17740,17740,17740,0
|
|
20240326,135200,182158280,17740,17740,17740,17740,0
|
|
20240326,135100,182158280,17740,17740,17740,17740,0
|
|
20240326,135000,182158280,17740,17740,17740,17740,0
|
|
20240326,134900,182158280,17740,17740,17740,17740,101
|
|
20240326,134800,180366540,17760,17760,17760,17760,0
|
|
20240326,134700,180366540,17760,17760,17760,17760,0
|
|
20240326,134600,180366540,17760,17760,17760,17760,10
|
|
20240326,134500,180188940,17760,17760,17760,17760,0
|
|
20240326,134400,180188940,17760,17760,17760,17760,42
|
|
20240326,134300,179443020,17760,17760,17760,17760,0
|
|
20240326,134200,179443020,17760,17760,17760,17760,48
|
|
20240326,134100,178590540,17760,17760,17760,17760,410
|
|
20240326,134000,171308940,17760,17760,17760,17760,0
|
|
20240326,133900,171308940,17760,17740,17760,17740,50
|
|
20240326,133800,170421350,17730,17730,17730,17730,40
|
|
20240326,133700,169712150,17730,17730,17730,17730,0
|
|
20240326,133600,169712150,17730,17720,17730,17720,442
|
|
20240326,133500,161875500,17720,17720,17720,17720,8
|
|
20240326,133400,161733740,17720,17720,17720,17720,28
|
|
20240326,133300,161237580,17720,17720,17720,17720,0
|
|
20240326,133200,161237580,17720,17720,17720,17720,0
|
|
20240326,133100,161237580,17720,17720,17720,17720,100
|
|
20240326,133000,159465580,17730,17730,17730,17730,1
|
|
20240326,132900,159447850,17730,17720,17730,17720,137
|
|
20240326,132800,157020170,17730,17730,17730,17730,0
|
|
20240326,132700,157020170,17730,17730,17730,17730,10
|
|
20240326,132600,156842870,17730,17730,17730,17730,0
|
|
20240326,132500,156842870,17730,17730,17730,17730,0
|
|
20240326,132400,156842870,17730,17730,17730,17730,3
|
|
20240326,132300,156789680,17730,17730,17730,17730,0
|
|
20240326,132200,156789680,17730,17730,17730,17730,0
|
|
20240326,132100,156789680,17730,17730,17730,17730,0
|
|
20240326,132000,156789680,17730,17730,17730,17730,0
|
|
20240326,131900,156789680,17730,17730,17730,17730,122
|
|
20240326,131800,154626620,17760,17740,17760,17740,100
|
|
20240326,131700,152851010,17730,17730,17730,17730,27
|
|
20240326,131600,152372300,17730,17740,17740,17730,52
|
|
20240326,131500,151450320,17740,17740,17740,17740,0
|
|
20240326,131400,151450320,17740,17740,17740,17740,0
|
|
20240326,131300,151450320,17740,17740,17740,17740,33
|
|
20240326,131200,150864900,17740,17740,17740,17740,2
|
|
20240326,131100,150829420,17730,17730,17730,17730,1
|
|
20240326,131000,150811690,17730,17730,17730,17730,8
|
|
20240326,130900,150669850,17730,17730,17730,17730,47
|
|
20240326,130800,149836540,17730,17730,17730,17730,0
|
|
20240326,130700,149836540,17730,17750,17750,17730,729
|
|
20240326,130600,136897090,17750,17750,17750,17750,1
|
|
20240326,130500,136879340,17750,17750,17750,17750,0
|
|
20240326,130400,136879340,17750,17750,17750,17750,130
|
|
20240326,130300,134571840,17750,17750,17750,17750,0
|
|
20240326,130200,134571840,17750,17750,17750,17750,43
|
|
20240326,130100,133808590,17760,17750,17760,17750,11
|
|
20240326,130000,133613240,17750,17750,17750,17750,0
|
|
20240326,125900,133613240,17750,17750,17750,17750,0
|
|
20240326,125800,133613240,17750,17760,17760,17750,3
|
|
20240326,125700,133559970,17750,17750,17750,17750,39
|
|
20240326,125600,132867720,17750,17750,17750,17750,10
|
|
20240326,125500,132690220,17750,17750,17750,17750,0
|
|
20240326,125400,132690220,17750,17750,17750,17750,1
|
|
20240326,125300,132672470,17760,17760,17760,17760,1
|
|
20240326,125200,132654710,17750,17750,17750,17750,0
|
|
20240326,125100,132654710,17750,17750,17750,17750,1
|
|
20240326,125000,132636960,17750,17760,17760,17750,8
|
|
20240326,124900,132494930,17760,17760,17760,17760,0
|
|
20240326,124800,132494930,17760,17760,17760,17750,108
|
|
20240326,124700,130576930,17750,17750,17750,17750,0
|
|
20240326,124600,130576930,17750,17750,17750,17750,0
|
|
20240326,124500,130576930,17750,17750,17750,17750,0
|
|
20240326,124400,130576930,17750,17750,17750,17750,0
|
|
20240326,124300,130576930,17750,17750,17750,17750,0
|
|
20240326,124200,130576930,17750,17760,17760,17750,140
|
|
20240326,124100,128090720,17760,17760,17760,17760,0
|
|
20240326,124000,128090720,17760,17760,17760,17760,0
|
|
20240326,123900,128090720,17760,17760,17760,17760,0
|
|
20240326,123800,128090720,17760,17760,17760,17760,101
|
|
20240326,123700,126296960,17760,17760,17760,17760,29
|
|
20240326,123600,125781920,17760,17760,17760,17760,0
|
|
20240326,123500,125781920,17760,17760,17760,17760,0
|
|
20240326,123400,125781920,17760,17760,17760,17760,0
|
|
20240326,123300,125781920,17760,17760,17760,17760,0
|
|
20240326,123200,125781920,17760,17760,17760,17760,0
|
|
20240326,123100,125781920,17760,17760,17760,17760,0
|
|
20240326,123000,125781920,17760,17750,17760,17750,133
|
|
20240326,122900,123419940,17750,17750,17750,17750,37
|
|
20240326,122800,122763190,17760,17760,17760,17760,0
|
|
20240326,122700,122763190,17760,17760,17760,17760,0
|
|
20240326,122600,122763190,17760,17760,17760,17760,0
|
|
20240326,122500,122763190,17760,17760,17760,17760,0
|
|
20240326,122400,122763190,17760,17760,17760,17760,28
|
|
20240326,122300,122265910,17750,17750,17750,17750,20
|
|
20240326,122200,121910910,17750,17750,17750,17750,0
|
|
20240326,122100,121910910,17750,17720,17750,17720,377
|
|
20240326,122000,115227140,17730,17730,17730,17730,0
|
|
20240326,121900,115227140,17730,17720,17730,17720,6
|
|
20240326,121800,115120770,17730,17730,17730,17730,10
|
|
20240326,121700,114943470,17720,17720,17720,17720,0
|
|
20240326,121600,114943470,17720,17720,17720,17720,9
|
|
20240326,121500,114783990,17720,17720,17720,17720,1
|
|
20240326,121400,114766270,17730,17730,17730,17720,59
|
|
20240326,121300,113720650,17740,17730,17740,17730,124
|
|
20240326,121200,111521630,17730,17740,17740,17730,60
|
|
20240326,121100,110457400,17740,17740,17740,17740,0
|
|
20240326,121000,110457400,17740,17740,17740,17740,0
|
|
20240326,120900,110457400,17740,17740,17740,17740,10
|
|
20240326,120800,110280000,17740,17740,17740,17740,0
|
|
20240326,120700,110280000,17740,17730,17740,17730,12
|
|
20240326,120600,110067160,17730,17730,17730,17730,42
|
|
20240326,120500,109322500,17730,17730,17730,17730,0
|
|
20240326,120400,109322500,17730,17740,17740,17730,52
|
|
20240326,120300,108400080,17730,17730,17730,17730,1
|
|
20240326,120200,108382350,17730,17730,17730,17730,0
|
|
20240326,120100,108382350,17730,17730,17730,17730,1
|
|
20240326,120000,108364620,17730,17730,17730,17730,0
|
|
20240326,115900,108364620,17730,17730,17730,17730,0
|
|
20240326,115800,108364620,17730,17730,17730,17730,53
|
|
20240326,115700,107424930,17730,17730,17730,17730,0
|
|
20240326,115600,107424930,17730,17730,17730,17730,0
|
|
20240326,115500,107424930,17730,17730,17730,17730,1
|
|
20240326,115400,107407200,17750,17750,17750,17750,0
|
|
20240326,115300,107407200,17750,17750,17750,17750,0
|
|
20240326,115200,107407200,17750,17750,17750,17750,2
|
|
20240326,115100,107371700,17760,17760,17760,17760,0
|
|
20240326,115000,107371700,17760,17760,17760,17760,0
|
|
20240326,114900,107371700,17760,17760,17760,17760,0
|
|
20240326,114800,107371700,17760,17760,17760,17760,0
|
|
20240326,114700,107371700,17760,17760,17760,17760,50
|
|
20240326,114600,106483700,17760,17760,17760,17760,3
|
|
20240326,114500,106430420,17760,17760,17760,17760,0
|
|
20240326,114400,106430420,17760,17760,17760,17760,0
|
|
20240326,114300,106430420,17760,17760,17760,17760,0
|
|
20240326,114200,106430420,17760,17760,17760,17760,0
|
|
20240326,114100,106430420,17760,17760,17760,17760,0
|
|
20240326,114000,106430420,17760,17760,17760,17760,0
|
|
20240326,113900,106430420,17760,17740,17760,17720,171
|
|
20240326,113800,103395850,17720,17720,17720,17720,13
|
|
20240326,113700,103165490,17720,17720,17720,17720,45
|
|
20240326,113600,102368090,17720,17720,17720,17720,0
|
|
20240326,113500,102368090,17720,17720,17720,17720,0
|
|
20240326,113400,102368090,17720,17720,17720,17720,0
|
|
20240326,113300,102368090,17720,17730,17730,17720,99
|
|
20240326,113200,100612900,17730,17720,17730,17720,50
|
|
20240326,113100,99726760,17740,17740,17740,17740,0
|
|
20240326,113000,99726760,17740,17740,17740,17740,0
|
|
20240326,112900,99726760,17740,17740,17740,17740,0
|
|
20240326,112800,99726760,17740,17740,17740,17740,0
|
|
20240326,112700,99726760,17740,17730,17740,17730,14
|
|
20240326,112600,99478510,17720,17720,17720,17720,57
|
|
20240326,112500,98468470,17740,17740,17740,17740,2
|
|
20240326,112400,98432990,17740,17730,17740,17730,2
|
|
20240326,112300,98397520,17720,17720,17720,17720,47
|
|
20240326,112200,97564680,17720,17720,17720,17720,0
|
|
20240326,112100,97564680,17720,17720,17720,17720,0
|
|
20240326,112000,97564680,17720,17730,17730,17720,102
|
|
20240326,111900,95756680,17740,17740,17740,17740,0
|
|
20240326,111800,95756680,17740,17740,17740,17740,5
|
|
20240326,111700,95667980,17740,17740,17740,17740,5
|
|
20240326,111600,95579280,17750,17750,17750,17750,1
|
|
20240326,111500,95561530,17740,17740,17740,17740,11
|
|
20240326,111400,95366390,17730,17730,17730,17730,47
|
|
20240326,111300,94533080,17740,17740,17740,17740,10
|
|
20240326,111200,94355680,17740,17740,17740,17740,10
|
|
20240326,111100,94178280,17730,17730,17730,17730,1
|
|
20240326,111000,94160550,17730,17730,17730,17730,37
|
|
20240326,110900,93504540,17730,17730,17730,17730,0
|
|
20240326,110800,93504540,17730,17730,17730,17730,41
|
|
20240326,110700,92777610,17730,17730,17730,17730,0
|
|
20240326,110600,92777610,17730,17730,17730,17730,0
|
|
20240326,110500,92777610,17730,17730,17730,17730,35
|
|
20240326,110400,92157060,17730,17740,17740,17730,60
|
|
20240326,110300,91092760,17740,17740,17740,17740,0
|
|
20240326,110200,91092760,17740,17740,17740,17740,0
|
|
20240326,110100,91092760,17740,17740,17740,17740,0
|
|
20240326,110000,91092760,17740,17740,17740,17740,1
|
|
20240326,105900,91075020,17730,17730,17730,17730,21
|
|
20240326,105800,90702690,17750,17750,17750,17750,0
|
|
20240326,105700,90702690,17750,17750,17750,17750,0
|
|
20240326,105600,90702690,17750,17740,17750,17740,2
|
|
20240326,105500,90667200,17730,17730,17730,17730,0
|
|
20240326,105400,90667200,17730,17730,17730,17730,0
|
|
20240326,105300,90667200,17730,17730,17730,17730,0
|
|
20240326,105200,90667200,17730,17740,17740,17730,61
|
|
20240326,105100,89585170,17740,17730,17740,17730,16
|
|
20240326,105000,89301340,17740,17740,17740,17740,0
|
|
20240326,104900,89301340,17740,17740,17740,17740,25
|
|
20240326,104800,88857840,17730,17730,17730,17730,1
|
|
20240326,104700,88840110,17740,17740,17740,17740,4
|
|
20240326,104600,88769150,17730,17730,17730,17730,0
|
|
20240326,104500,88769150,17730,17730,17730,17730,1
|
|
20240326,104400,88751420,17730,17730,17730,17730,0
|
|
20240326,104300,88751420,17730,17730,17730,17730,1
|
|
20240326,104200,88733690,17740,17740,17740,17740,38
|
|
20240326,104100,88059570,17730,17730,17740,17730,81
|
|
20240326,104000,86623060,17730,17730,17730,17730,1
|
|
20240326,103900,86605330,17720,17720,17720,17720,0
|
|
20240326,103800,86605330,17720,17720,17720,17720,0
|
|
20240326,103700,86605330,17720,17720,17720,17720,35
|
|
20240326,103600,85985130,17720,17720,17720,17720,189
|
|
20240326,103500,82636050,17720,17730,17740,17720,114
|
|
20240326,103400,80614940,17730,17730,17730,17730,0
|
|
20240326,103300,80614940,17730,17730,17730,17730,4
|
|
20240326,103200,80544020,17720,17720,17720,17720,55
|
|
20240326,103100,79569420,17720,17730,17730,17720,103
|
|
20240326,103000,77743810,17730,17730,17730,17730,0
|
|
20240326,102900,77743810,17730,17730,17730,17730,1
|
|
20240326,102800,77726080,17740,17740,17740,17740,4
|
|
20240326,102700,77655120,17730,17730,17730,17730,1
|
|
20240326,102600,77637390,17730,17730,17730,17730,6
|
|
20240326,102500,77531010,17730,17730,17730,17730,0
|
|
20240326,102400,77531010,17730,17740,17740,17730,3
|
|
20240326,102300,77477800,17730,17730,17730,17730,0
|
|
20240326,102200,77477800,17730,17730,17730,17730,1
|
|
20240326,102100,77460070,17720,17720,17720,17720,0
|
|
20240326,102000,77460070,17720,17720,17720,17720,5
|
|
20240326,101900,77371470,17740,17730,17740,17730,158
|
|
20240326,101800,74568560,17720,17720,17720,17720,38
|
|
20240326,101700,73895200,17720,17730,17740,17720,33
|
|
20240326,101600,73310350,17730,17730,17730,17730,2
|
|
20240326,101500,73274890,17730,17730,17730,17730,1
|
|
20240326,101400,73257160,17720,17730,17730,17720,220
|
|
20240326,101300,69358640,17720,17720,17720,17720,49
|
|
20240326,101200,68490360,17740,17740,17740,17740,3
|
|
20240326,101100,68437140,17740,17720,17740,17720,3
|
|
20240326,101000,68383950,17740,17730,17740,17730,3
|
|
20240326,100900,68330740,17740,17730,17740,17730,2
|
|
20240326,100800,68295270,17720,17740,17740,17720,41
|
|
20240326,100700,67568730,17730,17730,17730,17730,2
|
|
20240326,100600,67533270,17730,17730,17730,17730,0
|
|
20240326,100500,67533270,17730,17740,17740,17730,117
|
|
20240326,100400,65457860,17730,17730,17730,17730,6
|
|
20240326,100300,65351480,17720,17730,17730,17720,48
|
|
20240326,100200,64500900,17720,17720,17720,17720,1
|
|
20240326,100100,64483180,17740,17740,17740,17740,1
|
|
20240326,100000,64465440,17720,17720,17720,17720,0
|
|
20240326,095900,64465440,17720,17720,17720,17720,0
|
|
20240326,095800,64465440,17720,17720,17720,17720,46
|
|
20240326,095700,63650320,17730,17730,17730,17730,32
|
|
20240326,095600,63082960,17730,17730,17730,17730,0
|
|
20240326,095500,63082960,17730,17730,17730,17730,0
|
|
20240326,095400,63082960,17730,17730,17730,17730,35
|
|
20240326,095300,62462410,17730,17730,17730,17730,0
|
|
20240326,095200,62462410,17730,17730,17730,17730,0
|
|
20240326,095100,62462410,17730,17730,17730,17730,0
|
|
20240326,095000,62462410,17730,17730,17730,17730,26
|
|
20240326,094900,62001430,17730,17730,17760,17730,72
|
|
20240326,094800,60724840,17730,17730,17730,17730,0
|
|
20240326,094700,60724840,17730,17730,17730,17730,0
|
|
20240326,094600,60724840,17730,17730,17730,17730,32
|
|
20240326,094500,60157480,17720,17720,17720,17720,0
|
|
20240326,094400,60157480,17720,17720,17720,17720,0
|
|
20240326,094300,60157480,17720,17760,17760,17720,81
|
|
20240326,094200,58720160,17760,17760,17760,17760,1
|
|
20240326,094100,58702400,17720,17760,17760,17720,30
|
|
20240326,094000,58170760,17760,17760,17760,17760,1
|
|
20240326,093900,58153000,17720,17720,17720,17720,0
|
|
20240326,093800,58153000,17720,17720,17720,17720,0
|
|
20240326,093700,58153000,17720,17720,17720,17720,5
|
|
20240326,093600,58064400,17720,17720,17760,17720,116
|
|
20240326,093500,56008840,17720,17720,17720,17720,332
|
|
20240326,093400,50125800,17720,17720,17720,17720,23
|
|
20240326,093300,49718240,17720,17720,17720,17720,34
|
|
20240326,093200,49115760,17710,17710,17710,17710,0
|
|
20240326,093100,49115760,17710,17720,17720,17710,251
|
|
20240326,093000,44670490,17780,17730,17780,17720,13
|
|
20240326,092900,44439770,17710,17720,17720,17710,500
|
|
20240326,092800,35580230,17720,17730,17730,17720,104
|
|
20240326,092700,33737080,17730,17730,17730,17730,30
|
|
20240326,092600,33205180,17730,17730,17730,17730,2
|
|
20240326,092500,33169720,17730,17730,17730,17730,40
|
|
20240326,092400,32460520,17730,17730,17730,17730,0
|
|
20240326,092300,32460520,17730,17730,17730,17730,0
|
|
20240326,092200,32460520,17730,17730,17740,17730,46
|
|
20240326,092100,31644910,17720,17720,17720,17720,0
|
|
20240326,092000,31644910,17720,17740,17740,17720,54
|
|
20240326,091900,30687620,17730,17720,17730,17720,39
|
|
20240326,091800,29996160,17720,17740,17740,17720,100
|
|
20240326,091700,28223740,17720,17730,17730,17720,40
|
|
20240326,091600,27514930,17720,17720,17720,17720,5
|
|
20240326,091500,27426330,17720,17720,17720,17720,3
|
|
20240326,091400,27373170,17710,17750,17750,17710,235
|
|
20240326,091300,23207970,17750,17750,17750,17750,40
|
|
20240326,091200,22497970,17710,17760,17760,17710,1002
|
|
20240326,091100,4730560,17760,17770,17770,17760,45
|
|
20240326,091000,3931310,17790,17790,17790,17790,1
|
|
20240326,090900,3913520,17790,17760,17790,17760,37
|
|
20240326,090800,3256250,17760,17760,17760,17760,0
|
|
20240326,090700,3256250,17760,17760,17760,17760,0
|
|
20240326,090600,3256250,17760,17770,17770,17760,55
|
|
20240326,090500,2279380,17790,17790,17790,17790,0
|
|
20240326,090400,2279380,17790,17790,17790,17790,0
|
|
20240326,090300,2279380,17790,17790,17790,17790,0
|
|
20240326,090200,2279380,17790,17790,17790,17790,20
|
|
20240326,090100,1923580,17790,17790,17790,17790,16
|
|
20240326,090000,1638940,17810,17820,17820,17810,92
|