594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185100,481993910,17770,17770,17770,17770,737
|
|
20240328,185000,481993910,17770,17770,17770,17770,0
|
|
20240328,184900,481993910,17770,17770,17770,17770,0
|
|
20240328,184800,481993910,17770,17770,17770,17770,0
|
|
20240328,184700,481993910,17770,17770,17770,17770,0
|
|
20240328,184600,481993910,17770,17770,17770,17770,0
|
|
20240328,184500,481993910,17770,17770,17770,17770,0
|
|
20240328,184400,481993910,17770,17770,17770,17770,0
|
|
20240328,184300,481993910,17770,17770,17770,17770,0
|
|
20240328,184200,481993910,17770,17770,17770,17770,0
|
|
20240328,184100,481993910,17770,17770,17770,17770,0
|
|
20240328,184000,481993910,17770,17770,17770,17770,0
|
|
20240328,183900,481993910,17770,17770,17770,17770,0
|
|
20240328,183800,481993910,17770,17770,17770,17770,0
|
|
20240328,183700,481993910,17770,17770,17770,17770,0
|
|
20240328,183600,481993910,17770,17770,17770,17770,0
|
|
20240328,183500,481993910,17770,17770,17770,17770,0
|
|
20240328,183400,481993910,17770,17770,17770,17770,0
|
|
20240328,183300,481993910,17770,17770,17770,17770,0
|
|
20240328,183200,481993910,17770,17770,17770,17770,0
|
|
20240328,183100,481993910,17770,17770,17770,17770,0
|
|
20240328,183000,481993910,17770,17770,17770,17770,0
|
|
20240328,182900,481993910,17770,17770,17770,17770,0
|
|
20240328,182800,481993910,17770,17770,17770,17770,0
|
|
20240328,182700,481993910,17770,17770,17770,17770,0
|
|
20240328,182600,481993910,17770,17770,17770,17770,0
|
|
20240328,182500,481993910,17770,17770,17770,17770,0
|
|
20240328,182400,481993910,17770,17770,17770,17770,0
|
|
20240328,182300,481993910,17770,17770,17770,17770,0
|
|
20240328,182200,481993910,17770,17770,17770,17770,0
|
|
20240328,182100,481993910,17770,17770,17770,17770,737
|
|
20240328,182000,481993910,17770,17770,17770,17770,0
|
|
20240328,181900,481993910,17770,17770,17770,17770,0
|
|
20240328,181800,481993910,17770,17770,17770,17770,0
|
|
20240328,181700,481993910,17770,17770,17770,17770,0
|
|
20240328,181600,481993910,17770,17770,17770,17770,0
|
|
20240328,181500,481993910,17770,17770,17770,17770,0
|
|
20240328,181400,481993910,17770,17770,17770,17770,0
|
|
20240328,181300,481993910,17770,17770,17770,17770,0
|
|
20240328,181200,481993910,17770,17770,17770,17770,0
|
|
20240328,181100,481993910,17770,17770,17770,17770,0
|
|
20240328,181000,481993910,17770,17770,17770,17770,0
|
|
20240328,180900,481993910,17770,17770,17770,17770,0
|
|
20240328,180800,481993910,17770,17770,17770,17770,0
|
|
20240328,180700,481993910,17770,17770,17770,17770,0
|
|
20240328,180600,481993910,17770,17770,17770,17770,0
|
|
20240328,180500,481993910,17770,17770,17770,17770,0
|
|
20240328,180400,481993910,17770,17770,17770,17770,0
|
|
20240328,180300,481993910,17770,17770,17770,17770,0
|
|
20240328,180200,481993910,17770,17770,17770,17770,0
|
|
20240328,180100,481993910,17770,17770,17770,17770,0
|
|
20240328,180000,481993910,17770,17770,17770,17770,0
|
|
20240328,175900,481993910,17770,17770,17770,17770,0
|
|
20240328,175800,481993910,17770,17770,17770,17770,0
|
|
20240328,175700,481993910,17770,17770,17770,17770,0
|
|
20240328,175600,481993910,17770,17770,17770,17770,0
|
|
20240328,175500,481993910,17770,17770,17770,17770,0
|
|
20240328,175400,481993910,17770,17770,17770,17770,0
|
|
20240328,175300,481993910,17770,17770,17770,17770,0
|
|
20240328,175200,481993910,17770,17770,17770,17770,0
|
|
20240328,175100,481993910,17770,17770,17770,17770,737
|
|
20240328,175000,481993910,17770,17770,17770,17770,0
|
|
20240328,174900,481993910,17770,17770,17770,17770,0
|
|
20240328,174800,481993910,17770,17770,17770,17770,0
|
|
20240328,174700,481993910,17770,17770,17770,17770,0
|
|
20240328,174600,481993910,17770,17770,17770,17770,0
|
|
20240328,174500,481993910,17770,17770,17770,17770,0
|
|
20240328,174400,481993910,17770,17770,17770,17770,0
|
|
20240328,174300,481993910,17770,17770,17770,17770,0
|
|
20240328,174200,481993910,17770,17770,17770,17770,0
|
|
20240328,174100,481993910,17770,17770,17770,17770,0
|
|
20240328,174000,481993910,17770,17770,17770,17770,0
|
|
20240328,173900,481993910,17770,17770,17770,17770,0
|
|
20240328,173800,481993910,17770,17770,17770,17770,0
|
|
20240328,173700,481993910,17770,17770,17770,17770,0
|
|
20240328,173600,481993910,17770,17770,17770,17770,0
|
|
20240328,173500,481993910,17770,17770,17770,17770,0
|
|
20240328,173400,481993910,17770,17770,17770,17770,0
|
|
20240328,173300,481993910,17770,17770,17770,17770,0
|
|
20240328,173200,481993910,17770,17770,17770,17770,0
|
|
20240328,173100,481993910,17770,17770,17770,17770,0
|
|
20240328,173000,481993910,17770,17770,17770,17770,0
|
|
20240328,172900,481993910,17770,17770,17770,17770,0
|
|
20240328,172800,481993910,17770,17770,17770,17770,0
|
|
20240328,172700,481993910,17770,17770,17770,17770,0
|
|
20240328,172600,481993910,17770,17770,17770,17770,0
|
|
20240328,172500,481993910,17770,17770,17770,17770,0
|
|
20240328,172400,481993910,17770,17770,17770,17770,0
|
|
20240328,172300,481993910,17770,17770,17770,17770,0
|
|
20240328,172200,481993910,17770,17770,17770,17770,0
|
|
20240328,172100,481993910,17770,17770,17770,17770,737
|
|
20240328,172000,481993910,17770,17770,17770,17770,0
|
|
20240328,171900,481993910,17770,17770,17770,17770,0
|
|
20240328,171800,481993910,17770,17770,17770,17770,0
|
|
20240328,171700,481993910,17770,17770,17770,17770,0
|
|
20240328,171600,481993910,17770,17770,17770,17770,0
|
|
20240328,171500,481993910,17770,17770,17770,17770,0
|
|
20240328,171400,481993910,17770,17770,17770,17770,0
|
|
20240328,171300,481993910,17770,17770,17770,17770,0
|
|
20240328,171200,481993910,17770,17770,17770,17770,0
|
|
20240328,171100,481993910,17770,17770,17770,17770,0
|
|
20240328,171000,481993910,17770,17770,17770,17770,0
|
|
20240328,170900,481993910,17770,17770,17770,17770,0
|
|
20240328,170800,481993910,17770,17770,17770,17770,0
|
|
20240328,170700,481993910,17770,17770,17770,17770,0
|
|
20240328,170600,481993910,17770,17770,17770,17770,0
|
|
20240328,170500,481993910,17770,17770,17770,17770,0
|
|
20240328,170400,481993910,17770,17770,17770,17770,0
|
|
20240328,170300,481993910,17770,17770,17770,17770,0
|
|
20240328,170200,481993910,17770,17770,17770,17770,0
|
|
20240328,170100,481993910,17770,17770,17770,17770,0
|
|
20240328,170000,481993910,17770,17770,17770,17770,0
|
|
20240328,165900,481993910,17770,17770,17770,17770,0
|
|
20240328,165800,481993910,17770,17770,17770,17770,0
|
|
20240328,165700,481993910,17770,17770,17770,17770,0
|
|
20240328,165600,481993910,17770,17770,17770,17770,0
|
|
20240328,165500,481993910,17770,17770,17770,17770,0
|
|
20240328,165400,481993910,17770,17770,17770,17770,0
|
|
20240328,165300,481993910,17770,17770,17770,17770,0
|
|
20240328,165200,481993910,17770,17770,17770,17770,0
|
|
20240328,165100,481993910,17770,17770,17770,17770,737
|
|
20240328,165000,481993910,17770,17770,17770,17770,0
|
|
20240328,164900,481993910,17770,17770,17770,17770,0
|
|
20240328,164800,481993910,17770,17770,17770,17770,0
|
|
20240328,164700,481993910,17770,17770,17770,17770,0
|
|
20240328,164600,481993910,17770,17770,17770,17770,0
|
|
20240328,164500,481993910,17770,17770,17770,17770,0
|
|
20240328,164400,481993910,17770,17770,17770,17770,0
|
|
20240328,164300,481993910,17770,17770,17770,17770,0
|
|
20240328,164200,481993910,17770,17770,17770,17770,0
|
|
20240328,164100,481993910,17770,17770,17770,17770,0
|
|
20240328,164000,481993910,17770,17770,17770,17770,0
|
|
20240328,163900,481993910,17770,17770,17770,17770,0
|
|
20240328,163800,481993910,17770,17770,17770,17770,0
|
|
20240328,163700,481993910,17770,17770,17770,17770,0
|
|
20240328,163600,481993910,17770,17770,17770,17770,0
|
|
20240328,163500,481993910,17770,17770,17770,17770,0
|
|
20240328,163400,481993910,17770,17770,17770,17770,0
|
|
20240328,163300,481993910,17770,17770,17770,17770,0
|
|
20240328,163200,481993910,17770,17770,17770,17770,0
|
|
20240328,163100,481993910,17770,17770,17770,17770,0
|
|
20240328,163000,481993910,17770,17770,17770,17770,0
|
|
20240328,162900,481993910,17770,17770,17770,17770,0
|
|
20240328,162800,481993910,17770,17770,17770,17770,0
|
|
20240328,162700,481993910,17770,17770,17770,17770,0
|
|
20240328,162600,481993910,17770,17770,17770,17770,0
|
|
20240328,162500,481993910,17770,17770,17770,17770,0
|
|
20240328,162400,481993910,17770,17770,17770,17770,0
|
|
20240328,162300,481993910,17770,17770,17770,17770,0
|
|
20240328,162200,481993910,17770,17770,17770,17770,0
|
|
20240328,162100,481993910,17770,17770,17770,17770,737
|
|
20240328,162000,481993910,17770,17770,17770,17770,0
|
|
20240328,161900,481993910,17770,17770,17770,17770,0
|
|
20240328,161800,481993910,17770,17770,17770,17770,0
|
|
20240328,161700,481993910,17770,17770,17770,17770,0
|
|
20240328,161600,481993910,17770,17770,17770,17770,0
|
|
20240328,161500,481993910,17770,17770,17770,17770,0
|
|
20240328,161400,481993910,17770,17770,17770,17770,0
|
|
20240328,161300,481993910,17770,17770,17770,17770,0
|
|
20240328,161200,481993910,17770,17770,17770,17770,0
|
|
20240328,161100,481993910,17770,17770,17770,17770,0
|
|
20240328,161000,481993910,17770,17770,17770,17770,0
|
|
20240328,160900,481993910,17770,17770,17770,17770,0
|
|
20240328,160800,481993910,17770,17770,17770,17770,0
|
|
20240328,160700,481993910,17770,17770,17770,17770,0
|
|
20240328,160600,481993910,17770,17770,17770,17770,0
|
|
20240328,160500,481993910,17770,17770,17770,17770,0
|
|
20240328,160400,481993910,17770,17770,17770,17770,0
|
|
20240328,160300,481993910,17770,17770,17770,17770,0
|
|
20240328,160200,481993910,17770,17770,17770,17770,0
|
|
20240328,160100,481993910,17770,17770,17770,17770,0
|
|
20240328,160000,481993910,17770,17770,17770,17770,0
|
|
20240328,155900,481993910,17770,17770,17770,17770,0
|
|
20240328,155800,481993910,17770,17770,17770,17770,0
|
|
20240328,155700,481993910,17770,17770,17770,17770,0
|
|
20240328,155600,481993910,17770,17770,17770,17770,0
|
|
20240328,155500,481993910,17770,17770,17770,17770,0
|
|
20240328,155400,481993910,17770,17770,17770,17770,0
|
|
20240328,155300,481993910,17770,17770,17770,17770,0
|
|
20240328,155200,481993910,17770,17770,17770,17770,0
|
|
20240328,155100,481993910,17770,17770,17770,17770,737
|
|
20240328,155000,481993910,17770,17770,17770,17770,0
|
|
20240328,154900,481993910,17770,17770,17770,17770,0
|
|
20240328,154800,481993910,17770,17770,17770,17770,0
|
|
20240328,154700,481993910,17770,17770,17770,17770,0
|
|
20240328,154600,481993910,17770,17770,17770,17770,0
|
|
20240328,154500,481993910,17770,17770,17770,17770,0
|
|
20240328,154400,481993910,17770,17770,17770,17770,0
|
|
20240328,154300,481993910,17770,17770,17770,17770,0
|
|
20240328,154200,481993910,17770,17770,17770,17770,0
|
|
20240328,154100,481993910,17770,17770,17770,17770,0
|
|
20240328,154000,481993910,17770,17770,17770,17770,0
|
|
20240328,153900,481993910,17770,17770,17770,17770,0
|
|
20240328,153800,481993910,17770,17770,17770,17770,0
|
|
20240328,153700,481993910,17770,17770,17770,17770,0
|
|
20240328,153600,481993910,17770,17770,17770,17770,0
|
|
20240328,153500,481993910,17770,17770,17770,17770,0
|
|
20240328,153400,481993910,17770,17770,17770,17770,0
|
|
20240328,153300,481993910,17770,17770,17770,17770,0
|
|
20240328,153200,481993910,17770,17770,17770,17770,0
|
|
20240328,153100,481993910,17770,17770,17770,17770,0
|
|
20240328,153000,481993910,17770,17770,17770,17770,737
|
|
20240328,152900,468897420,17780,17780,17780,17780,0
|
|
20240328,152800,468897420,17780,17780,17780,17780,0
|
|
20240328,152700,468897420,17780,17780,17780,17780,0
|
|
20240328,152600,468897420,17780,17780,17780,17780,0
|
|
20240328,152500,468897420,17780,17780,17780,17780,0
|
|
20240328,152400,468897420,17780,17780,17780,17780,0
|
|
20240328,152300,468897420,17780,17780,17780,17780,0
|
|
20240328,152200,468897420,17780,17780,17780,17780,0
|
|
20240328,152100,468897420,17780,17780,17780,17780,0
|
|
20240328,152000,468897420,17780,17780,17780,17780,0
|
|
20240328,151900,468897420,17780,17780,17780,17780,69
|
|
20240328,151800,467670600,17810,17810,17810,17810,0
|
|
20240328,151700,467670600,17810,17790,17810,17780,242
|
|
20240328,151600,463365430,17780,17780,17780,17780,10
|
|
20240328,151500,463187630,17790,17780,17790,17780,22
|
|
20240328,151400,462796300,17780,17780,17790,17780,24
|
|
20240328,151300,462369520,17780,17790,17790,17780,8
|
|
20240328,151200,462227270,17780,17780,17780,17780,0
|
|
20240328,151100,462227270,17780,17780,17780,17780,2
|
|
20240328,151000,462191710,17780,17780,17780,17780,2
|
|
20240328,150900,462156150,17780,17780,17780,17780,186
|
|
20240328,150800,458849070,17780,17780,17780,17780,66
|
|
20240328,150700,457675590,17770,17770,17770,17770,32
|
|
20240328,150600,457106950,17780,17780,17780,17780,0
|
|
20240328,150500,457106950,17780,17780,17780,17780,0
|
|
20240328,150400,457106950,17780,17780,17780,17780,1
|
|
20240328,150300,457089170,17770,17770,17780,17770,222
|
|
20240328,150200,453142290,17770,17770,17770,17770,48
|
|
20240328,150100,452289330,17770,17770,17770,17770,8
|
|
20240328,150000,452147170,17780,17770,17780,17770,16
|
|
20240328,145900,451862790,17770,17770,17770,17770,187
|
|
20240328,145800,448539800,17770,17770,17770,17770,9
|
|
20240328,145700,448379870,17770,17770,17770,17770,2
|
|
20240328,145600,448344330,17770,17770,17770,17770,13
|
|
20240328,145500,448113320,17780,17780,17780,17780,3
|
|
20240328,145400,448059980,17770,17770,17770,17770,0
|
|
20240328,145300,448059980,17770,17770,17770,17770,3
|
|
20240328,145200,448006670,17770,17770,17770,17770,0
|
|
20240328,145100,448006670,17770,17770,17780,17770,583
|
|
20240328,145000,437641600,17780,17780,17780,17780,0
|
|
20240328,144900,437641600,17780,17770,17780,17770,41
|
|
20240328,144800,436912870,17780,17780,17780,17780,0
|
|
20240328,144700,436912870,17780,17770,17780,17770,70
|
|
20240328,144600,435668570,17770,17760,17770,17760,68
|
|
20240328,144500,434460330,17770,17770,17770,17770,1
|
|
20240328,144400,434442560,17760,17760,17770,17760,114
|
|
20240328,144300,432417290,17760,17760,17760,17760,9
|
|
20240328,144200,432257450,17760,17770,17770,17760,50
|
|
20240328,144100,431369010,17770,17770,17770,17770,11
|
|
20240328,144000,431173540,17770,17780,17780,17770,715
|
|
20240328,143900,418461500,17790,17790,17790,17790,37
|
|
20240328,143800,417803270,17790,17790,17790,17790,0
|
|
20240328,143700,417803270,17790,17790,17790,17790,56
|
|
20240328,143600,416807030,17790,17790,17800,17790,15
|
|
20240328,143500,416540150,17790,17790,17790,17790,7
|
|
20240328,143400,416415620,17800,17800,17800,17800,2
|
|
20240328,143300,416380020,17790,17790,17790,17790,54
|
|
20240328,143200,415419360,17790,17800,17800,17790,36
|
|
20240328,143100,414778690,17790,17790,17790,17790,38
|
|
20240328,143000,414102670,17790,17790,17790,17790,30
|
|
20240328,142900,413568970,17790,17790,17790,17790,54
|
|
20240328,142800,412608310,17790,17790,17790,17790,0
|
|
20240328,142700,412608310,17790,17790,17790,17790,0
|
|
20240328,142600,412608310,17790,17810,17810,17790,1318
|
|
20240328,142500,389139220,17810,17810,17810,17810,37
|
|
20240328,142400,388480250,17820,17820,17820,17820,0
|
|
20240328,142300,388480250,17820,17820,17820,17820,6
|
|
20240328,142200,388373330,17820,17810,17820,17810,30
|
|
20240328,142100,387839020,17830,17820,17830,17820,58
|
|
20240328,142000,386805450,17810,17830,17830,17810,75
|
|
20240328,141900,385468880,17830,17830,17830,17830,10
|
|
20240328,141800,385290580,17830,17830,17830,17830,0
|
|
20240328,141700,385290580,17830,17820,17830,17820,53
|
|
20240328,141600,384346040,17820,17820,17820,17820,0
|
|
20240328,141500,384346040,17820,17820,17820,17820,0
|
|
20240328,141400,384346040,17820,17820,17820,17820,20
|
|
20240328,141300,383989640,17820,17820,17820,17820,59
|
|
20240328,141200,382938260,17820,17820,17820,17820,1
|
|
20240328,141100,382920440,17820,17820,17820,17820,0
|
|
20240328,141000,382920440,17820,17820,17820,17820,2
|
|
20240328,140900,382884800,17820,17820,17820,17820,105
|
|
20240328,140800,381013700,17810,17810,17810,17810,47
|
|
20240328,140700,380176630,17820,17820,17820,17820,0
|
|
20240328,140600,380176630,17820,17820,17820,17820,0
|
|
20240328,140500,380176630,17820,17820,17820,17820,10
|
|
20240328,140400,379998430,17820,17820,17820,17810,106
|
|
20240328,140300,378109550,17820,17820,17820,17820,111
|
|
20240328,140200,376131530,17830,17830,17830,17830,0
|
|
20240328,140100,376131530,17830,17830,17830,17830,0
|
|
20240328,140000,376131530,17830,17830,17830,17830,0
|
|
20240328,135900,376131530,17830,17830,17830,17830,4
|
|
20240328,135800,376060210,17830,17820,17830,17810,176
|
|
20240328,135700,372923850,17820,17820,17820,17820,7
|
|
20240328,135600,372799110,17810,17810,17810,17810,0
|
|
20240328,135500,372799110,17810,17840,17840,17810,337
|
|
20240328,135400,366791670,17830,17830,17830,17830,0
|
|
20240328,135300,366791670,17830,17830,17830,17830,0
|
|
20240328,135200,366791670,17830,17830,17830,17830,0
|
|
20240328,135100,366791670,17830,17820,17830,17820,40
|
|
20240328,135000,366078860,17830,17830,17830,17830,9
|
|
20240328,134900,365918390,17840,17840,17840,17840,0
|
|
20240328,134800,365918390,17840,17820,17840,17820,110
|
|
20240328,134700,363957400,17820,17830,17830,17820,157
|
|
20240328,134600,361158280,17840,17840,17840,17840,1
|
|
20240328,134500,361140440,17830,17840,17840,17830,8
|
|
20240328,134400,360997790,17830,17830,17830,17830,42
|
|
20240328,134300,360248930,17840,17830,17840,17830,3
|
|
20240328,134200,360195430,17840,17840,17840,17840,10
|
|
20240328,134100,360017030,17830,17830,17830,17830,0
|
|
20240328,134000,360017030,17830,17830,17830,17830,0
|
|
20240328,133900,360017030,17830,17830,17830,17830,42
|
|
20240328,133800,359268170,17830,17830,17830,17830,0
|
|
20240328,133700,359268170,17830,17830,17830,17830,1
|
|
20240328,133600,359250340,17850,17850,17850,17850,0
|
|
20240328,133500,359250340,17850,17850,17850,17850,0
|
|
20240328,133400,359250340,17850,17850,17850,17850,5
|
|
20240328,133300,359161090,17850,17850,17850,17850,5
|
|
20240328,133200,359071840,17850,17840,17850,17840,78
|
|
20240328,133100,357680250,17830,17830,17830,17830,8
|
|
20240328,133000,357537610,17840,17840,17840,17840,1
|
|
20240328,132900,357519770,17840,17840,17840,17840,52
|
|
20240328,132800,356592090,17840,17840,17840,17840,20
|
|
20240328,132700,356235290,17840,17840,17840,17840,0
|
|
20240328,132600,356235290,17840,17840,17840,17840,0
|
|
20240328,132500,356235290,17840,17830,17840,17830,19
|
|
20240328,132400,355896510,17830,17840,17840,17830,61
|
|
20240328,132300,354808830,17830,17830,17830,17830,15
|
|
20240328,132200,354541380,17840,17830,17840,17830,112
|
|
20240328,132100,352544410,17820,17820,17820,17820,0
|
|
20240328,132000,352544410,17820,17820,17820,17820,6
|
|
20240328,131900,352437490,17820,17820,17830,17820,47
|
|
20240328,131800,351599930,17820,17830,17830,17820,7
|
|
20240328,131700,351475180,17830,17830,17830,17820,11
|
|
20240328,131600,351279140,17820,17830,17830,17820,96
|
|
20240328,131500,349567690,17830,17840,17840,17830,207
|
|
20240328,131400,345875020,17840,17840,17840,17840,49
|
|
20240328,131300,345000860,17840,17840,17840,17840,0
|
|
20240328,131200,345000860,17840,17840,17840,17840,0
|
|
20240328,131100,345000860,17840,17840,17840,17840,29
|
|
20240328,131000,344483500,17850,17860,17860,17850,30
|
|
20240328,130900,343947800,17850,17850,17850,17850,61
|
|
20240328,130800,342858950,17850,17850,17850,17850,4
|
|
20240328,130700,342787550,17850,17850,17850,17850,4
|
|
20240328,130600,342716150,17840,17850,17850,17840,99
|
|
20240328,130500,340949110,17850,17860,17860,17850,17
|
|
20240328,130400,340645640,17850,17860,17860,17850,14
|
|
20240328,130300,340395670,17850,17860,17860,17850,184
|
|
20240328,130200,337109610,17870,17870,17870,17870,0
|
|
20240328,130100,337109610,17870,17870,17870,17870,5
|
|
20240328,130000,337020260,17870,17870,17870,17860,11
|
|
20240328,125900,336823750,17860,17860,17860,17860,63
|
|
20240328,125800,335698570,17860,17860,17860,17860,0
|
|
20240328,125700,335698570,17860,17870,17870,17860,145
|
|
20240328,125600,333107480,17880,17880,17880,17880,5
|
|
20240328,125500,333018080,17880,17880,17880,17880,1
|
|
20240328,125400,333000200,17870,17870,17880,17870,64
|
|
20240328,125300,331856320,17870,17870,17870,17870,2
|
|
20240328,125200,331820580,17870,17870,17870,17870,0
|
|
20240328,125100,331820580,17870,17870,17870,17870,10
|
|
20240328,125000,331641880,17870,17870,17870,17870,2
|
|
20240328,124900,331606140,17870,17870,17870,17870,12
|
|
20240328,124800,331391700,17870,17870,17870,17870,45
|
|
20240328,124700,330587550,17880,17880,17880,17880,0
|
|
20240328,124600,330587550,17880,17880,17880,17880,0
|
|
20240328,124500,330587550,17880,17870,17880,17870,25
|
|
20240328,124400,330140700,17880,17880,17880,17870,8
|
|
20240328,124300,329997680,17870,17880,17880,17870,41
|
|
20240328,124200,329264990,17880,17880,17880,17880,1
|
|
20240328,124100,329247110,17870,17870,17870,17870,0
|
|
20240328,124000,329247110,17870,17870,17870,17870,4
|
|
20240328,123900,329175630,17880,17870,17880,17870,48
|
|
20240328,123800,328317820,17870,17870,17870,17870,0
|
|
20240328,123700,328317820,17870,17870,17870,17870,0
|
|
20240328,123600,328317820,17870,17870,17870,17870,0
|
|
20240328,123500,328317820,17870,17870,17870,17870,28
|
|
20240328,123400,327817460,17880,17880,17880,17880,0
|
|
20240328,123300,327817460,17880,17870,17880,17870,30
|
|
20240328,123200,327281210,17870,17870,17870,17870,0
|
|
20240328,123100,327281210,17870,17870,17870,17870,0
|
|
20240328,123000,327281210,17870,17870,17870,17870,2
|
|
20240328,122900,327245470,17870,17880,17880,17870,69
|
|
20240328,122800,326012170,17870,17870,17870,17870,2
|
|
20240328,122700,325976430,17880,17870,17880,17870,18
|
|
20240328,122600,325654740,17880,17870,17880,17870,255
|
|
20240328,122500,321097620,17870,17880,17880,17870,5
|
|
20240328,122400,321008240,17880,17880,17880,17880,0
|
|
20240328,122300,321008240,17880,17880,17880,17880,32
|
|
20240328,122200,320436080,17880,17880,17880,17880,15
|
|
20240328,122100,320167880,17890,17890,17890,17890,525
|
|
20240328,122000,310775630,17890,17890,17890,17890,4
|
|
20240328,121900,310704070,17900,17900,17900,17900,10
|
|
20240328,121800,310525070,17900,17900,17900,17900,165
|
|
20240328,121700,307571570,17910,17910,17910,17910,0
|
|
20240328,121600,307571570,17910,17910,17910,17910,0
|
|
20240328,121500,307571570,17910,17910,17910,17910,266
|
|
20240328,121400,302807510,17930,17920,17930,17920,48
|
|
20240328,121300,301947150,17920,17920,17920,17920,0
|
|
20240328,121200,301947150,17920,17920,17920,17920,2
|
|
20240328,121100,301911310,17910,17910,17910,17910,45
|
|
20240328,121000,301105360,17930,17930,17930,17930,0
|
|
20240328,120900,301105360,17930,17930,17930,17930,0
|
|
20240328,120800,301105360,17930,17930,17930,17930,0
|
|
20240328,120700,301105360,17930,17930,17930,17930,0
|
|
20240328,120600,301105360,17930,17930,17930,17930,0
|
|
20240328,120500,301105360,17930,17920,17930,17920,500
|
|
20240328,120400,292141490,17900,17900,17900,17900,8
|
|
20240328,120300,291998290,17900,17900,17900,17900,47
|
|
20240328,120200,291156990,17900,17900,17900,17900,519
|
|
20240328,120100,281866890,17900,17900,17900,17900,1
|
|
20240328,120000,281848990,17900,17910,17910,17900,81
|
|
20240328,115900,280398690,17910,17910,17910,17910,2
|
|
20240328,115800,280362870,17910,17900,17910,17900,27
|
|
20240328,115700,279879450,17920,17910,17920,17910,73
|
|
20240328,115600,278572010,17910,17910,17910,17910,170
|
|
20240328,115500,275527310,17910,17910,17910,17910,12
|
|
20240328,115400,275312390,17910,17910,17910,17910,46
|
|
20240328,115300,274488530,17910,17900,17910,17900,20
|
|
20240328,115200,274130480,17900,17910,17910,17900,33
|
|
20240328,115100,273539750,17910,17910,17910,17910,2
|
|
20240328,115000,273503930,17900,17900,17900,17900,0
|
|
20240328,114900,273503930,17900,17900,17900,17900,1
|
|
20240328,114800,273486030,17900,17900,17900,17900,2
|
|
20240328,114700,273450230,17900,17900,17900,17900,0
|
|
20240328,114600,273450230,17900,17900,17900,17900,0
|
|
20240328,114500,273450230,17900,17900,17900,17900,0
|
|
20240328,114400,273450230,17900,17900,17900,17900,0
|
|
20240328,114300,273450230,17900,17920,17920,17900,80
|
|
20240328,114200,272017860,17930,17930,17930,17930,0
|
|
20240328,114100,272017860,17930,17930,17930,17930,25
|
|
20240328,114000,271569610,17930,17930,17930,17930,0
|
|
20240328,113900,271569610,17930,17930,17930,17930,0
|
|
20240328,113800,271569610,17930,17930,17930,17930,1
|
|
20240328,113700,271551680,17940,17940,17940,17940,208
|
|
20240328,113600,267820160,17930,17930,17930,17930,1
|
|
20240328,113500,267802230,17930,17940,17940,17930,17
|
|
20240328,113400,267497260,17930,17930,17930,17930,52
|
|
20240328,113300,266564900,17930,17930,17930,17930,0
|
|
20240328,113200,266564900,17930,17930,17930,17930,0
|
|
20240328,113100,266564900,17930,17930,17930,17930,0
|
|
20240328,113000,266564900,17930,17930,17930,17930,20
|
|
20240328,112900,266206300,17930,17930,17930,17930,2
|
|
20240328,112800,266170440,17930,17930,17930,17930,998
|
|
20240328,112700,248276300,17910,17910,17910,17910,2
|
|
20240328,112600,248240480,17910,17910,17910,17910,33
|
|
20240328,112500,247649450,17930,17930,17930,17930,0
|
|
20240328,112400,247649450,17930,17920,17930,17900,345
|
|
20240328,112300,241467440,17920,17920,17920,17920,0
|
|
20240328,112200,241467440,17920,17920,17920,17920,0
|
|
20240328,112100,241467440,17920,17930,17930,17920,47
|
|
20240328,112000,240625000,17930,17930,17930,17930,0
|
|
20240328,111900,240625000,17930,17930,17930,17930,16
|
|
20240328,111800,240338120,17950,17920,17950,17920,150
|
|
20240328,111700,237647380,17920,17920,17920,17920,1
|
|
20240328,111600,237629460,17920,17920,17920,17920,0
|
|
20240328,111500,237629460,17920,17920,17920,17920,5
|
|
20240328,111400,237539860,17920,17920,17920,17920,5
|
|
20240328,111300,237450260,17920,17930,17930,17920,8
|
|
20240328,111200,237306880,17930,17930,17930,17930,0
|
|
20240328,111100,237306880,17930,17930,17930,17930,0
|
|
20240328,111000,237306880,17930,17930,17930,17930,5
|
|
20240328,110900,237217230,17930,17930,17930,17930,5
|
|
20240328,110800,237127580,17940,17940,17940,17940,0
|
|
20240328,110700,237127580,17940,17940,17940,17940,200
|
|
20240328,110600,233539580,17940,17920,17940,17920,78
|
|
20240328,110500,232141080,17920,17920,17920,17920,6
|
|
20240328,110400,232033560,17910,17910,17910,17910,8
|
|
20240328,110300,231890280,17930,17930,17930,17930,0
|
|
20240328,110200,231890280,17930,17930,17930,17930,1
|
|
20240328,110100,231872350,17920,17910,17920,17910,205
|
|
20240328,110000,228198800,17920,17920,17920,17920,17
|
|
20240328,105900,227894160,17920,17920,17920,17920,0
|
|
20240328,105800,227894160,17920,17920,17920,17920,112
|
|
20240328,105700,225887120,17910,17910,17910,17910,4
|
|
20240328,105600,225815480,17910,17910,17910,17910,4
|
|
20240328,105500,225743840,17910,17910,17910,17910,6
|
|
20240328,105400,225636380,17910,17910,17910,17910,4
|
|
20240328,105300,225564740,17910,17910,17910,17910,4
|
|
20240328,105200,225493100,17910,17910,17910,17910,4
|
|
20240328,105100,225421460,17910,17910,17910,17910,4
|
|
20240328,105000,225349820,17910,17910,17910,17910,6
|
|
20240328,104900,225242360,17910,17910,17910,17910,0
|
|
20240328,104800,225242360,17910,17900,17910,17900,44
|
|
20240328,104700,224454360,17900,17900,17900,17900,0
|
|
20240328,104600,224454360,17900,17900,17910,17900,128
|
|
20240328,104500,222162160,17910,17910,17910,17910,28
|
|
20240328,104400,221660680,17910,17910,17910,17910,1
|
|
20240328,104300,221642770,17940,17950,17950,17940,330
|
|
20240328,104200,215719280,17950,17950,17950,17950,4
|
|
20240328,104100,215647480,17950,17950,17950,17950,7
|
|
20240328,104000,215521830,17950,17950,17950,17950,5
|
|
20240328,103900,215432080,17950,17950,17950,17950,44
|
|
20240328,103800,214642280,17960,17960,17960,17960,10
|
|
20240328,103700,214462680,17970,17970,17970,17960,73
|
|
20240328,103600,213150890,17970,17970,17970,17970,36
|
|
20240328,103500,212503970,17970,18010,18010,17970,92
|
|
20240328,103400,210848930,18020,18020,18020,18020,0
|
|
20240328,103300,210848930,18020,18020,18020,18020,0
|
|
20240328,103200,210848930,18020,18020,18020,18020,0
|
|
20240328,103100,210848930,18020,18030,18030,18020,815
|
|
20240328,103000,196155720,18030,18030,18030,18030,61
|
|
20240328,102900,195055890,18030,18030,18030,18030,13
|
|
20240328,102800,194821500,18030,18030,18030,18030,11
|
|
20240328,102700,194623170,18030,18040,18040,18030,106
|
|
20240328,102600,192710950,18040,18040,18040,18040,8
|
|
20240328,102500,192566630,18040,18040,18040,18040,36
|
|
20240328,102400,191917190,18040,18040,18040,18040,0
|
|
20240328,102300,191917190,18040,18040,18040,18040,506
|
|
20240328,102200,182788950,18050,18030,18050,18030,107
|
|
20240328,102100,180857770,18030,18030,18030,18030,7
|
|
20240328,102000,180731560,18040,18030,18040,18030,9
|
|
20240328,101900,180569280,18030,18050,18050,18030,3
|
|
20240328,101800,180515170,18060,18060,18060,18060,0
|
|
20240328,101700,180515170,18060,18060,18060,18060,6
|
|
20240328,101600,180406810,18030,18030,18030,18030,2
|
|
20240328,101500,180370750,18060,18030,18070,18030,722
|
|
20240328,101400,167336210,18020,18000,18020,18000,125
|
|
20240328,101300,165083750,18020,18020,18020,18020,0
|
|
20240328,101200,165083750,18020,18010,18020,18000,112
|
|
20240328,101100,163066050,18000,18010,18010,18000,114
|
|
20240328,101000,161012930,18010,18010,18010,18010,78
|
|
20240328,100900,159608150,18010,18010,18010,18010,13
|
|
20240328,100800,159374020,18010,18010,18010,18010,69
|
|
20240328,100700,158131330,18010,18010,18010,18010,13
|
|
20240328,100600,157897200,18000,18000,18000,18000,8
|
|
20240328,100500,157753200,18000,18000,18000,18000,45
|
|
20240328,100400,156943200,18020,18020,18020,18020,1
|
|
20240328,100300,156925180,18000,18010,18010,18000,135
|
|
20240328,100200,154494990,18010,18020,18020,18010,11
|
|
20240328,100100,154296850,18020,18020,18020,18020,1
|
|
20240328,100000,154278830,18020,18020,18020,18020,3
|
|
20240328,095900,154224770,18010,18010,18010,18010,10
|
|
20240328,095800,154044670,18010,18010,18010,18010,3
|
|
20240328,095700,153990640,18010,18010,18010,18010,1
|
|
20240328,095600,153972630,18010,18010,18010,18010,5
|
|
20240328,095500,153882580,18010,18010,18010,18010,10
|
|
20240328,095400,153702480,18010,18010,18010,18010,17
|
|
20240328,095300,153396310,18020,18020,18020,18020,21
|
|
20240328,095200,153017890,18020,18020,18020,18020,500
|
|
20240328,095100,144007890,18030,18030,18030,18030,0
|
|
20240328,095000,144007890,18030,18030,18030,18030,0
|
|
20240328,094900,144007890,18030,18030,18030,18030,0
|
|
20240328,094800,144007890,18030,18030,18030,18030,0
|
|
20240328,094700,144007890,18030,18030,18030,18030,163
|
|
20240328,094600,141069000,18030,18030,18030,18030,3
|
|
20240328,094500,141014910,18040,18050,18050,18040,56
|
|
20240328,094400,140004120,18030,18050,18050,18030,73
|
|
20240328,094300,138686650,18050,17990,18060,17990,1054
|
|
20240328,094200,119687410,17990,17990,17990,17990,0
|
|
20240328,094100,119687410,17990,17990,17990,17990,14
|
|
20240328,094000,119435550,17990,17990,17990,17990,5
|
|
20240328,093900,119345600,17990,17990,17990,17990,1
|
|
20240328,093800,119327610,18010,17990,18010,17990,10
|
|
20240328,093700,119147550,17930,17930,17930,17930,1
|
|
20240328,093600,119129620,18010,17990,18010,17990,300
|
|
20240328,093500,113726740,17930,17930,17930,17930,1
|
|
20240328,093400,113708810,18010,18010,18010,18010,783
|
|
20240328,093300,99606980,18020,18020,18020,18020,81
|
|
20240328,093200,98147360,18010,18010,18020,18010,4
|
|
20240328,093100,98075310,18010,17980,18010,17980,1627
|
|
20240328,093000,68787460,17980,17950,17980,17950,637
|
|
20240328,092900,57339470,17940,17930,17940,17930,66
|
|
20240328,092800,56155960,17890,17890,17890,17890,10
|
|
20240328,092700,55977060,17890,17940,17960,17890,391
|
|
20240328,092600,48962260,17930,17930,17930,17920,346
|
|
20240328,092500,42761550,17920,17900,17920,17900,63
|
|
20240328,092400,41633730,17940,17930,17940,17930,18
|
|
20240328,092300,41310960,17930,17930,17930,17930,0
|
|
20240328,092200,41310960,17930,17910,17930,17910,7
|
|
20240328,092100,41185480,17900,17830,17900,17830,1616
|
|
20240328,092000,12281150,17820,17820,17820,17820,62
|
|
20240328,091900,11176310,17820,17820,17820,17820,0
|
|
20240328,091800,11176310,17820,17820,17820,17820,2
|
|
20240328,091700,11140670,17810,17810,17810,17810,0
|
|
20240328,091600,11140670,17810,17810,17810,17810,0
|
|
20240328,091500,11140670,17810,17810,17810,17810,11
|
|
20240328,091400,10944760,17810,17810,17810,17810,89
|
|
20240328,091300,9359670,17760,17760,17760,17760,0
|
|
20240328,091200,9359670,17760,17760,17760,17760,1
|
|
20240328,091100,9341910,17810,17810,17810,17810,0
|
|
20240328,091000,9341910,17810,17810,17810,17810,0
|
|
20240328,090900,9341910,17810,17810,17810,17810,0
|
|
20240328,090800,9341910,17810,17810,17810,17810,161
|
|
20240328,090700,6474500,17810,17810,17810,17810,19
|
|
20240328,090600,6136110,17800,17790,17800,17790,114
|
|
20240328,090500,4107010,17790,17790,17790,17790,0
|
|
20240328,090400,4107010,17790,17790,17790,17790,0
|
|
20240328,090300,4107010,17790,17780,17790,17780,98
|
|
20240328,090200,2363990,17760,17760,17760,17760,0
|
|
20240328,090100,2363990,17760,17770,17770,17760,70
|
|
20240328,090000,1120750,17780,17790,17790,17780,63
|