594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185100,355580550,17650,17650,17650,17650,1023
|
|
20240329,185000,355580550,17650,17650,17650,17650,0
|
|
20240329,184900,355580550,17650,17650,17650,17650,0
|
|
20240329,184800,355580550,17650,17650,17650,17650,0
|
|
20240329,184700,355580550,17650,17650,17650,17650,0
|
|
20240329,184600,355580550,17650,17650,17650,17650,0
|
|
20240329,184500,355580550,17650,17650,17650,17650,0
|
|
20240329,184400,355580550,17650,17650,17650,17650,0
|
|
20240329,184300,355580550,17650,17650,17650,17650,0
|
|
20240329,184200,355580550,17650,17650,17650,17650,0
|
|
20240329,184100,355580550,17650,17650,17650,17650,0
|
|
20240329,184000,355580550,17650,17650,17650,17650,0
|
|
20240329,183900,355580550,17650,17650,17650,17650,0
|
|
20240329,183800,355580550,17650,17650,17650,17650,0
|
|
20240329,183700,355580550,17650,17650,17650,17650,0
|
|
20240329,183600,355580550,17650,17650,17650,17650,0
|
|
20240329,183500,355580550,17650,17650,17650,17650,0
|
|
20240329,183400,355580550,17650,17650,17650,17650,0
|
|
20240329,183300,355580550,17650,17650,17650,17650,0
|
|
20240329,183200,355580550,17650,17650,17650,17650,0
|
|
20240329,183100,355580550,17650,17650,17650,17650,0
|
|
20240329,183000,355580550,17650,17650,17650,17650,0
|
|
20240329,182900,355580550,17650,17650,17650,17650,0
|
|
20240329,182800,355580550,17650,17650,17650,17650,0
|
|
20240329,182700,355580550,17650,17650,17650,17650,0
|
|
20240329,182600,355580550,17650,17650,17650,17650,0
|
|
20240329,182500,355580550,17650,17650,17650,17650,0
|
|
20240329,182400,355580550,17650,17650,17650,17650,0
|
|
20240329,182300,355580550,17650,17650,17650,17650,0
|
|
20240329,182200,355580550,17650,17650,17650,17650,0
|
|
20240329,182100,355580550,17650,17650,17650,17650,1023
|
|
20240329,182000,355580550,17650,17650,17650,17650,0
|
|
20240329,181900,355580550,17650,17650,17650,17650,0
|
|
20240329,181800,355580550,17650,17650,17650,17650,0
|
|
20240329,181700,355580550,17650,17650,17650,17650,0
|
|
20240329,181600,355580550,17650,17650,17650,17650,0
|
|
20240329,181500,355580550,17650,17650,17650,17650,0
|
|
20240329,181400,355580550,17650,17650,17650,17650,0
|
|
20240329,181300,355580550,17650,17650,17650,17650,0
|
|
20240329,181200,355580550,17650,17650,17650,17650,0
|
|
20240329,181100,355580550,17650,17650,17650,17650,0
|
|
20240329,181000,355580550,17650,17650,17650,17650,0
|
|
20240329,180900,355580550,17650,17650,17650,17650,0
|
|
20240329,180800,355580550,17650,17650,17650,17650,0
|
|
20240329,180700,355580550,17650,17650,17650,17650,0
|
|
20240329,180600,355580550,17650,17650,17650,17650,0
|
|
20240329,180500,355580550,17650,17650,17650,17650,0
|
|
20240329,180400,355580550,17650,17650,17650,17650,0
|
|
20240329,180300,355580550,17650,17650,17650,17650,0
|
|
20240329,180200,355580550,17650,17650,17650,17650,0
|
|
20240329,180100,355580550,17650,17650,17650,17650,0
|
|
20240329,180000,355580550,17650,17650,17650,17650,0
|
|
20240329,175900,355580550,17650,17650,17650,17650,0
|
|
20240329,175800,355580550,17650,17650,17650,17650,0
|
|
20240329,175700,355580550,17650,17650,17650,17650,0
|
|
20240329,175600,355580550,17650,17650,17650,17650,0
|
|
20240329,175500,355580550,17650,17650,17650,17650,0
|
|
20240329,175400,355580550,17650,17650,17650,17650,0
|
|
20240329,175300,355580550,17650,17650,17650,17650,0
|
|
20240329,175200,355580550,17650,17650,17650,17650,0
|
|
20240329,175100,355580550,17650,17650,17650,17650,1023
|
|
20240329,175000,355580550,17650,17650,17650,17650,0
|
|
20240329,174900,355580550,17650,17650,17650,17650,0
|
|
20240329,174800,355580550,17650,17650,17650,17650,0
|
|
20240329,174700,355580550,17650,17650,17650,17650,0
|
|
20240329,174600,355580550,17650,17650,17650,17650,0
|
|
20240329,174500,355580550,17650,17650,17650,17650,0
|
|
20240329,174400,355580550,17650,17650,17650,17650,0
|
|
20240329,174300,355580550,17650,17650,17650,17650,0
|
|
20240329,174200,355580550,17650,17650,17650,17650,0
|
|
20240329,174100,355580550,17650,17650,17650,17650,0
|
|
20240329,174000,355580550,17650,17650,17650,17650,0
|
|
20240329,173900,355580550,17650,17650,17650,17650,0
|
|
20240329,173800,355580550,17650,17650,17650,17650,0
|
|
20240329,173700,355580550,17650,17650,17650,17650,0
|
|
20240329,173600,355580550,17650,17650,17650,17650,0
|
|
20240329,173500,355580550,17650,17650,17650,17650,0
|
|
20240329,173400,355580550,17650,17650,17650,17650,0
|
|
20240329,173300,355580550,17650,17650,17650,17650,0
|
|
20240329,173200,355580550,17650,17650,17650,17650,0
|
|
20240329,173100,355580550,17650,17650,17650,17650,0
|
|
20240329,173000,355580550,17650,17650,17650,17650,0
|
|
20240329,172900,355580550,17650,17650,17650,17650,0
|
|
20240329,172800,355580550,17650,17650,17650,17650,0
|
|
20240329,172700,355580550,17650,17650,17650,17650,0
|
|
20240329,172600,355580550,17650,17650,17650,17650,0
|
|
20240329,172500,355580550,17650,17650,17650,17650,0
|
|
20240329,172400,355580550,17650,17650,17650,17650,0
|
|
20240329,172300,355580550,17650,17650,17650,17650,0
|
|
20240329,172200,355580550,17650,17650,17650,17650,0
|
|
20240329,172100,355580550,17650,17650,17650,17650,1023
|
|
20240329,172000,355580550,17650,17650,17650,17650,0
|
|
20240329,171900,355580550,17650,17650,17650,17650,0
|
|
20240329,171800,355580550,17650,17650,17650,17650,0
|
|
20240329,171700,355580550,17650,17650,17650,17650,0
|
|
20240329,171600,355580550,17650,17650,17650,17650,0
|
|
20240329,171500,355580550,17650,17650,17650,17650,0
|
|
20240329,171400,355580550,17650,17650,17650,17650,0
|
|
20240329,171300,355580550,17650,17650,17650,17650,0
|
|
20240329,171200,355580550,17650,17650,17650,17650,0
|
|
20240329,171100,355580550,17650,17650,17650,17650,0
|
|
20240329,171000,355580550,17650,17650,17650,17650,0
|
|
20240329,170900,355580550,17650,17650,17650,17650,0
|
|
20240329,170800,355580550,17650,17650,17650,17650,0
|
|
20240329,170700,355580550,17650,17650,17650,17650,0
|
|
20240329,170600,355580550,17650,17650,17650,17650,0
|
|
20240329,170500,355580550,17650,17650,17650,17650,0
|
|
20240329,170400,355580550,17650,17650,17650,17650,0
|
|
20240329,170300,355580550,17650,17650,17650,17650,0
|
|
20240329,170200,355580550,17650,17650,17650,17650,0
|
|
20240329,170100,355580550,17650,17650,17650,17650,0
|
|
20240329,170000,355580550,17650,17650,17650,17650,0
|
|
20240329,165900,355580550,17650,17650,17650,17650,0
|
|
20240329,165800,355580550,17650,17650,17650,17650,0
|
|
20240329,165700,355580550,17650,17650,17650,17650,0
|
|
20240329,165600,355580550,17650,17650,17650,17650,0
|
|
20240329,165500,355580550,17650,17650,17650,17650,0
|
|
20240329,165400,355580550,17650,17650,17650,17650,0
|
|
20240329,165300,355580550,17650,17650,17650,17650,0
|
|
20240329,165200,355580550,17650,17650,17650,17650,0
|
|
20240329,165100,355580550,17650,17650,17650,17650,1023
|
|
20240329,165000,355580550,17650,17650,17650,17650,0
|
|
20240329,164900,355580550,17650,17650,17650,17650,0
|
|
20240329,164800,355580550,17650,17650,17650,17650,0
|
|
20240329,164700,355580550,17650,17650,17650,17650,0
|
|
20240329,164600,355580550,17650,17650,17650,17650,0
|
|
20240329,164500,355580550,17650,17650,17650,17650,0
|
|
20240329,164400,355580550,17650,17650,17650,17650,0
|
|
20240329,164300,355580550,17650,17650,17650,17650,0
|
|
20240329,164200,355580550,17650,17650,17650,17650,0
|
|
20240329,164100,355580550,17650,17650,17650,17650,0
|
|
20240329,164000,355580550,17650,17650,17650,17650,0
|
|
20240329,163900,355580550,17650,17650,17650,17650,0
|
|
20240329,163800,355580550,17650,17650,17650,17650,0
|
|
20240329,163700,355580550,17650,17650,17650,17650,0
|
|
20240329,163600,355580550,17650,17650,17650,17650,0
|
|
20240329,163500,355580550,17650,17650,17650,17650,0
|
|
20240329,163400,355580550,17650,17650,17650,17650,0
|
|
20240329,163300,355580550,17650,17650,17650,17650,0
|
|
20240329,163200,355580550,17650,17650,17650,17650,0
|
|
20240329,163100,355580550,17650,17650,17650,17650,0
|
|
20240329,163000,355580550,17650,17650,17650,17650,0
|
|
20240329,162900,355580550,17650,17650,17650,17650,0
|
|
20240329,162800,355580550,17650,17650,17650,17650,0
|
|
20240329,162700,355580550,17650,17650,17650,17650,0
|
|
20240329,162600,355580550,17650,17650,17650,17650,0
|
|
20240329,162500,355580550,17650,17650,17650,17650,0
|
|
20240329,162400,355580550,17650,17650,17650,17650,0
|
|
20240329,162300,355580550,17650,17650,17650,17650,0
|
|
20240329,162200,355580550,17650,17650,17650,17650,0
|
|
20240329,162100,355580550,17650,17650,17650,17650,1023
|
|
20240329,162000,355580550,17650,17650,17650,17650,0
|
|
20240329,161900,355580550,17650,17650,17650,17650,0
|
|
20240329,161800,355580550,17650,17650,17650,17650,0
|
|
20240329,161700,355580550,17650,17650,17650,17650,0
|
|
20240329,161600,355580550,17650,17650,17650,17650,0
|
|
20240329,161500,355580550,17650,17650,17650,17650,0
|
|
20240329,161400,355580550,17650,17650,17650,17650,0
|
|
20240329,161300,355580550,17650,17650,17650,17650,0
|
|
20240329,161200,355580550,17650,17650,17650,17650,0
|
|
20240329,161100,355580550,17650,17650,17650,17650,0
|
|
20240329,161000,355580550,17650,17650,17650,17650,0
|
|
20240329,160900,355580550,17650,17650,17650,17650,0
|
|
20240329,160800,355580550,17650,17650,17650,17650,0
|
|
20240329,160700,355580550,17650,17650,17650,17650,0
|
|
20240329,160600,355580550,17650,17650,17650,17650,0
|
|
20240329,160500,355580550,17650,17650,17650,17650,0
|
|
20240329,160400,355580550,17650,17650,17650,17650,0
|
|
20240329,160300,355580550,17650,17650,17650,17650,0
|
|
20240329,160200,355580550,17650,17650,17650,17650,0
|
|
20240329,160100,355580550,17650,17650,17650,17650,0
|
|
20240329,160000,355580550,17650,17650,17650,17650,0
|
|
20240329,155900,355580550,17650,17650,17650,17650,0
|
|
20240329,155800,355580550,17650,17650,17650,17650,0
|
|
20240329,155700,355580550,17650,17650,17650,17650,0
|
|
20240329,155600,355580550,17650,17650,17650,17650,0
|
|
20240329,155500,355580550,17650,17650,17650,17650,0
|
|
20240329,155400,355580550,17650,17650,17650,17650,0
|
|
20240329,155300,355580550,17650,17650,17650,17650,0
|
|
20240329,155200,355580550,17650,17650,17650,17650,0
|
|
20240329,155100,355580550,17650,17650,17650,17650,1023
|
|
20240329,155000,355580550,17650,17650,17650,17650,0
|
|
20240329,154900,355580550,17650,17650,17650,17650,0
|
|
20240329,154800,355580550,17650,17650,17650,17650,0
|
|
20240329,154700,355580550,17650,17650,17650,17650,0
|
|
20240329,154600,355580550,17650,17650,17650,17650,0
|
|
20240329,154500,355580550,17650,17650,17650,17650,0
|
|
20240329,154400,355580550,17650,17650,17650,17650,0
|
|
20240329,154300,355580550,17650,17650,17650,17650,0
|
|
20240329,154200,355580550,17650,17650,17650,17650,0
|
|
20240329,154100,355580550,17650,17650,17650,17650,0
|
|
20240329,154000,355580550,17650,17650,17650,17650,0
|
|
20240329,153900,355580550,17650,17650,17650,17650,0
|
|
20240329,153800,355580550,17650,17650,17650,17650,0
|
|
20240329,153700,355580550,17650,17650,17650,17650,0
|
|
20240329,153600,355580550,17650,17650,17650,17650,0
|
|
20240329,153500,355580550,17650,17650,17650,17650,0
|
|
20240329,153400,355580550,17650,17650,17650,17650,0
|
|
20240329,153300,355580550,17650,17650,17650,17650,0
|
|
20240329,153200,355580550,17650,17650,17650,17650,0
|
|
20240329,153100,355580550,17650,17650,17650,17650,0
|
|
20240329,153000,355580550,17650,17650,17650,17650,1023
|
|
20240329,152900,337524600,17650,17650,17650,17650,0
|
|
20240329,152800,337524600,17650,17650,17650,17650,0
|
|
20240329,152700,337524600,17650,17650,17650,17650,0
|
|
20240329,152600,337524600,17650,17650,17650,17650,0
|
|
20240329,152500,337524600,17650,17650,17650,17650,0
|
|
20240329,152400,337524600,17650,17650,17650,17650,0
|
|
20240329,152300,337524600,17650,17650,17650,17650,0
|
|
20240329,152200,337524600,17650,17650,17650,17650,0
|
|
20240329,152100,337524600,17650,17650,17650,17650,0
|
|
20240329,152000,337524600,17650,17650,17650,17650,0
|
|
20240329,151900,337524600,17650,17650,17660,17650,134
|
|
20240329,151800,335158740,17650,17660,17660,17650,141
|
|
20240329,151700,332669000,17660,17660,17660,17660,55
|
|
20240329,151600,331697700,17660,17670,17670,17660,95
|
|
20240329,151500,330019100,17670,17670,17670,17670,21
|
|
20240329,151400,329648030,17670,17670,17670,17670,28
|
|
20240329,151300,329153270,17670,17670,17670,17670,0
|
|
20240329,151200,329153270,17670,17670,17670,17670,86
|
|
20240329,151100,327633650,17670,17670,17670,17670,6
|
|
20240329,151000,327527630,17670,17670,17670,17670,124
|
|
20240329,150900,325336550,17670,17670,17670,17670,143
|
|
20240329,150800,322809740,17660,17660,17660,17660,13
|
|
20240329,150700,322580160,17670,17670,17670,17670,2
|
|
20240329,150600,322544820,17670,17670,17670,17670,21
|
|
20240329,150500,322173750,17660,17660,17660,17660,1
|
|
20240329,150400,322156090,17680,17680,17680,17680,35
|
|
20240329,150300,321537290,17670,17670,17670,17670,36
|
|
20240329,150200,320901170,17680,17680,17680,17680,0
|
|
20240329,150100,320901170,17680,17680,17680,17680,3
|
|
20240329,150000,320848130,17680,17670,17680,17670,91
|
|
20240329,145900,319239950,17670,17670,17670,17670,32
|
|
20240329,145800,318674510,17660,17670,17670,17660,634
|
|
20240329,145700,307477840,17660,17660,17660,17660,0
|
|
20240329,145600,307477840,17660,17660,17660,17660,0
|
|
20240329,145500,307477840,17660,17660,17660,17660,1
|
|
20240329,145400,307460180,17670,17670,17670,17670,11
|
|
20240329,145300,307265810,17670,17670,17670,17670,1
|
|
20240329,145200,307248140,17660,17670,17670,17660,10
|
|
20240329,145100,307071460,17680,17680,17680,17680,5
|
|
20240329,145000,306983060,17670,17670,17670,17660,600
|
|
20240329,144900,296382220,17680,17680,17680,17680,4
|
|
20240329,144800,296311500,17680,17690,17690,17680,1144
|
|
20240329,144700,276077210,17690,17690,17690,17690,0
|
|
20240329,144600,276077210,17690,17690,17690,17690,29
|
|
20240329,144500,275564200,17690,17680,17690,17680,45
|
|
20240329,144400,274768190,17680,17680,17680,17680,4
|
|
20240329,144300,274697470,17680,17690,17690,17680,267
|
|
20240329,144200,269974320,17690,17720,17720,17690,2543
|
|
20240329,144100,224959410,17710,17710,17710,17710,1
|
|
20240329,144000,224941700,17710,17710,17710,17710,0
|
|
20240329,143900,224941700,17710,17710,17710,17710,6
|
|
20240329,143800,224835440,17710,17710,17710,17710,0
|
|
20240329,143700,224835440,17710,17720,17720,17710,57
|
|
20240329,143600,223825480,17720,17720,17720,17720,0
|
|
20240329,143500,223825480,17720,17710,17720,17710,30
|
|
20240329,143400,223294160,17710,17710,17710,17710,0
|
|
20240329,143300,223294160,17710,17710,17710,17710,250
|
|
20240329,143200,218866660,17710,17710,17710,17710,3
|
|
20240329,143100,218813530,17710,17710,17710,17710,0
|
|
20240329,143000,218813530,17710,17710,17710,17710,2
|
|
20240329,142900,218778110,17710,17710,17710,17710,0
|
|
20240329,142800,218778110,17710,17710,17710,17710,2
|
|
20240329,142700,218742690,17710,17710,17710,17700,8
|
|
20240329,142600,218601050,17710,17710,17710,17710,0
|
|
20240329,142500,218601050,17710,17710,17710,17710,0
|
|
20240329,142400,218601050,17710,17710,17710,17710,4
|
|
20240329,142300,218530210,17710,17710,17710,17710,10
|
|
20240329,142200,218353110,17710,17710,17710,17710,2
|
|
20240329,142100,218317690,17710,17710,17710,17710,0
|
|
20240329,142000,218317690,17710,17710,17710,17710,0
|
|
20240329,141900,218317690,17710,17710,17710,17710,5
|
|
20240329,141800,218229140,17710,17710,17710,17710,1
|
|
20240329,141700,218211430,17710,17710,17710,17710,0
|
|
20240329,141600,218211430,17710,17700,17710,17700,3
|
|
20240329,141500,218158310,17720,17720,17720,17720,7
|
|
20240329,141400,218034270,17720,17720,17720,17720,0
|
|
20240329,141300,218034270,17720,17720,17720,17720,0
|
|
20240329,141200,218034270,17720,17700,17720,17690,1030
|
|
20240329,141100,199795900,17690,17690,17690,17690,2
|
|
20240329,141000,199760520,17690,17690,17690,17690,0
|
|
20240329,140900,199760520,17690,17690,17690,17690,0
|
|
20240329,140800,199760520,17690,17690,17690,17690,14
|
|
20240329,140700,199512860,17700,17700,17700,17700,0
|
|
20240329,140600,199512860,17700,17700,17700,17700,1
|
|
20240329,140500,199495160,17690,17690,17690,17690,0
|
|
20240329,140400,199495160,17690,17690,17690,17690,0
|
|
20240329,140300,199495160,17690,17690,17690,17690,0
|
|
20240329,140200,199495160,17690,17700,17700,17690,19
|
|
20240329,140100,199159030,17700,17700,17700,17700,1
|
|
20240329,140000,199141330,17700,17700,17700,17700,3
|
|
20240329,135900,199088230,17700,17700,17700,17690,193
|
|
20240329,135800,195672220,17700,17700,17700,17700,0
|
|
20240329,135700,195672220,17700,17700,17700,17700,6
|
|
20240329,135600,195566020,17700,17700,17700,17700,51
|
|
20240329,135500,194663320,17700,17700,17700,17690,70
|
|
20240329,135400,193424380,17700,17700,17700,17700,0
|
|
20240329,135300,193424380,17700,17700,17700,17700,12
|
|
20240329,135200,193211980,17690,17690,17690,17690,2
|
|
20240329,135100,193176600,17700,17700,17700,17700,0
|
|
20240329,135000,193176600,17700,17700,17700,17700,2
|
|
20240329,134900,193141200,17690,17690,17690,17690,6
|
|
20240329,134800,193035060,17700,17700,17700,17700,20
|
|
20240329,134700,192681060,17690,17690,17700,17690,4
|
|
20240329,134600,192610290,17700,17700,17700,17700,2
|
|
20240329,134500,192574890,17700,17700,17700,17700,0
|
|
20240329,134400,192574890,17700,17690,17700,17690,7
|
|
20240329,134300,192451010,17700,17690,17700,17690,61
|
|
20240329,134200,191371910,17690,17690,17690,17690,0
|
|
20240329,134100,191371910,17690,17690,17690,17690,0
|
|
20240329,134000,191371910,17690,17690,17690,17690,2
|
|
20240329,133900,191336530,17700,17700,17700,17700,0
|
|
20240329,133800,191336530,17700,17700,17700,17700,0
|
|
20240329,133700,191336530,17700,17700,17700,17700,0
|
|
20240329,133600,191336530,17700,17700,17700,17700,5
|
|
20240329,133500,191248030,17700,17700,17700,17700,0
|
|
20240329,133400,191248030,17700,17700,17700,17700,0
|
|
20240329,133300,191248030,17700,17700,17700,17700,0
|
|
20240329,133200,191248030,17700,17690,17700,17690,13
|
|
20240329,133100,191018030,17700,17700,17700,17700,0
|
|
20240329,133000,191018030,17700,17700,17700,17700,0
|
|
20240329,132900,191018030,17700,17700,17700,17700,0
|
|
20240329,132800,191018030,17700,17700,17700,17700,1
|
|
20240329,132700,191000330,17700,17700,17700,17700,17
|
|
20240329,132600,190699430,17700,17720,17720,17690,1403
|
|
20240329,132500,165864290,17710,17720,17720,17710,56
|
|
20240329,132400,164872030,17710,17710,17710,17710,0
|
|
20240329,132300,164872030,17710,17710,17710,17710,0
|
|
20240329,132200,164872030,17710,17710,17710,17710,53
|
|
20240329,132100,163933400,17710,17710,17710,17710,2
|
|
20240329,132000,163897980,17710,17710,17710,17710,8
|
|
20240329,131900,163756300,17700,17700,17700,17700,0
|
|
20240329,131800,163756300,17700,17700,17700,17700,0
|
|
20240329,131700,163756300,17700,17710,17710,17700,31
|
|
20240329,131600,163207320,17700,17710,17710,17700,87
|
|
20240329,131500,161666650,17720,17720,17720,17720,11
|
|
20240329,131400,161471730,17710,17710,17710,17710,16
|
|
20240329,131300,161188370,17710,17710,17710,17710,0
|
|
20240329,131200,161188370,17710,17720,17720,17710,53
|
|
20240329,131100,160249240,17720,17720,17720,17720,0
|
|
20240329,131000,160249240,17720,17720,17720,17720,0
|
|
20240329,130900,160249240,17720,17720,17720,17720,0
|
|
20240329,130800,160249240,17720,17720,17720,17720,0
|
|
20240329,130700,160249240,17720,17720,17720,17720,0
|
|
20240329,130600,160249240,17720,17720,17720,17720,12
|
|
20240329,130500,160036600,17700,17700,17700,17700,0
|
|
20240329,130400,160036600,17700,17700,17700,17700,0
|
|
20240329,130300,160036600,17700,17730,17730,17700,780
|
|
20240329,130200,146223720,17720,17720,17720,17720,0
|
|
20240329,130100,146223720,17720,17720,17720,17720,0
|
|
20240329,130000,146223720,17720,17720,17720,17720,0
|
|
20240329,125900,146223720,17720,17720,17720,17720,0
|
|
20240329,125800,146223720,17720,17720,17720,17720,0
|
|
20240329,125700,146223720,17720,17720,17720,17720,0
|
|
20240329,125600,146223720,17720,17730,17730,17720,8
|
|
20240329,125500,146081890,17720,17720,17720,17720,2
|
|
20240329,125400,146046450,17730,17730,17730,17730,2
|
|
20240329,125300,146010990,17730,17730,17730,17730,18
|
|
20240329,125200,145691850,17720,17720,17720,17720,0
|
|
20240329,125100,145691850,17720,17730,17730,17720,53
|
|
20240329,125000,144752190,17730,17730,17730,17730,1
|
|
20240329,124900,144734460,17720,17720,17720,17720,0
|
|
20240329,124800,144734460,17720,17720,17720,17720,0
|
|
20240329,124700,144734460,17720,17720,17720,17720,0
|
|
20240329,124600,144734460,17720,17720,17720,17720,0
|
|
20240329,124500,144734460,17720,17720,17720,17720,0
|
|
20240329,124400,144734460,17720,17720,17720,17720,3
|
|
20240329,124300,144681300,17710,17720,17720,17710,172
|
|
20240329,124200,141633620,17730,17730,17730,17730,0
|
|
20240329,124100,141633620,17730,17730,17730,17730,5
|
|
20240329,124000,141544970,17720,17720,17720,17720,0
|
|
20240329,123900,141544970,17720,17720,17720,17720,0
|
|
20240329,123800,141544970,17720,17720,17720,17720,54
|
|
20240329,123700,140588090,17710,17710,17710,17710,1
|
|
20240329,123600,140570380,17720,17720,17720,17710,64
|
|
20240329,123500,139436360,17710,17720,17720,17710,65
|
|
20240329,123400,138284620,17720,17720,17720,17720,0
|
|
20240329,123300,138284620,17720,17720,17720,17720,0
|
|
20240329,123200,138284620,17720,17720,17720,17720,0
|
|
20240329,123100,138284620,17720,17720,17720,17710,61
|
|
20240329,123000,137203710,17710,17720,17720,17710,200
|
|
20240329,122900,133659910,17720,17720,17720,17720,0
|
|
20240329,122800,133659910,17720,17730,17730,17720,4
|
|
20240329,122700,133589000,17730,17730,17730,17730,0
|
|
20240329,122600,133589000,17730,17730,17730,17730,2
|
|
20240329,122500,133553540,17720,17720,17720,17720,1
|
|
20240329,122400,133535820,17720,17720,17720,17720,1
|
|
20240329,122300,133518100,17720,17720,17720,17720,0
|
|
20240329,122200,133518100,17720,17720,17720,17720,2
|
|
20240329,122100,133482660,17720,17720,17720,17720,0
|
|
20240329,122000,133482660,17720,17720,17720,17720,111
|
|
20240329,121900,131515740,17730,17730,17730,17720,5
|
|
20240329,121800,131427110,17730,17730,17730,17730,3
|
|
20240329,121700,131373920,17730,17730,17730,17730,10
|
|
20240329,121600,131196620,17730,17730,17730,17730,0
|
|
20240329,121500,131196620,17730,17730,17730,17730,1
|
|
20240329,121400,131178890,17740,17740,17740,17740,0
|
|
20240329,121300,131178890,17740,17740,17740,17740,0
|
|
20240329,121200,131178890,17740,17740,17740,17740,0
|
|
20240329,121100,131178890,17740,17740,17740,17740,0
|
|
20240329,121000,131178890,17740,17740,17740,17740,2
|
|
20240329,120900,131143410,17720,17720,17720,17720,0
|
|
20240329,120800,131143410,17720,17740,17740,17720,4
|
|
20240329,120700,131072490,17720,17720,17720,17720,0
|
|
20240329,120600,131072490,17720,17720,17720,17720,0
|
|
20240329,120500,131072490,17720,17720,17720,17720,10
|
|
20240329,120400,130895290,17720,17720,17720,17720,0
|
|
20240329,120300,130895290,17720,17760,17760,17720,134
|
|
20240329,120200,128519290,17750,17750,17750,17750,1
|
|
20240329,120100,128501540,17780,17780,17780,17780,0
|
|
20240329,120000,128501540,17780,17780,17780,17780,0
|
|
20240329,115900,128501540,17780,17780,17780,17780,0
|
|
20240329,115800,128501540,17780,17780,17780,17780,0
|
|
20240329,115700,128501540,17780,17780,17780,17780,0
|
|
20240329,115600,128501540,17780,17780,17780,17780,1
|
|
20240329,115500,128483760,17730,17730,17730,17730,1
|
|
20240329,115400,128466030,17730,17730,17730,17730,0
|
|
20240329,115300,128466030,17730,17730,17730,17730,0
|
|
20240329,115200,128466030,17730,17730,17730,17730,0
|
|
20240329,115100,128466030,17730,17730,17730,17730,0
|
|
20240329,115000,128466030,17730,17730,17730,17730,4
|
|
20240329,114900,128395110,17730,17730,17730,17730,0
|
|
20240329,114800,128395110,17730,17730,17730,17730,0
|
|
20240329,114700,128395110,17730,17780,17780,17730,110
|
|
20240329,114600,126439810,17790,17740,17790,17740,4
|
|
20240329,114500,126368750,17730,17730,17730,17730,0
|
|
20240329,114400,126368750,17730,17730,17730,17730,0
|
|
20240329,114300,126368750,17730,17730,17730,17730,2
|
|
20240329,114200,126333290,17730,17730,17730,17730,0
|
|
20240329,114100,126333290,17730,17730,17730,17730,0
|
|
20240329,114000,126333290,17730,17730,17730,17730,0
|
|
20240329,113900,126333290,17730,17730,17730,17730,0
|
|
20240329,113800,126333290,17730,17730,17730,17730,0
|
|
20240329,113700,126333290,17730,17730,17730,17730,9
|
|
20240329,113600,126173720,17730,17730,17730,17730,1
|
|
20240329,113500,126155990,17730,17730,17730,17730,0
|
|
20240329,113400,126155990,17730,17730,17730,17730,15
|
|
20240329,113300,125890040,17730,17730,17730,17730,4
|
|
20240329,113200,125819120,17730,17730,17730,17730,0
|
|
20240329,113100,125819120,17730,17730,17730,17730,0
|
|
20240329,113000,125819120,17730,17730,17730,17730,17
|
|
20240329,112900,125517710,17730,17730,17730,17730,4
|
|
20240329,112800,125446790,17720,17720,17720,17720,11
|
|
20240329,112700,125251870,17720,17730,17730,17720,1201
|
|
20240329,112600,103958810,17730,17730,17730,17730,0
|
|
20240329,112500,103958810,17730,17730,17730,17730,0
|
|
20240329,112400,103958810,17730,17740,17740,17730,624
|
|
20240329,112300,92889670,17740,17740,17740,17740,1102
|
|
20240329,112200,73340190,17740,17740,17740,17740,0
|
|
20240329,112100,73340190,17740,17740,17750,17740,75
|
|
20240329,112000,72009360,17750,17750,17750,17740,365
|
|
20240329,111900,65530640,17750,17760,17760,17750,111
|
|
20240329,111800,63559870,17760,17760,17760,17760,0
|
|
20240329,111700,63559870,17760,17760,17760,17760,0
|
|
20240329,111600,63559870,17760,17780,17780,17760,2
|
|
20240329,111500,63524330,17770,17770,17770,17770,0
|
|
20240329,111400,63524330,17770,17770,17770,17770,0
|
|
20240329,111300,63524330,17770,17770,17770,17770,2
|
|
20240329,111200,63488790,17750,17750,17750,17750,0
|
|
20240329,111100,63488790,17750,17750,17750,17750,0
|
|
20240329,111000,63488790,17750,17780,17790,17750,15
|
|
20240329,110900,63222010,17750,17750,17750,17750,1
|
|
20240329,110800,63204260,17740,17740,17740,17740,0
|
|
20240329,110700,63204260,17740,17740,17740,17740,0
|
|
20240329,110600,63204260,17740,17740,17740,17740,0
|
|
20240329,110500,63204260,17740,17740,17740,17740,0
|
|
20240329,110400,63204260,17740,17740,17740,17740,0
|
|
20240329,110300,63204260,17740,17740,17740,17740,167
|
|
20240329,110200,60241680,17740,17760,17780,17740,126
|
|
20240329,110100,58001840,17740,17740,17740,17740,2
|
|
20240329,110000,57966360,17740,17740,17740,17740,0
|
|
20240329,105900,57966360,17740,17740,17740,17740,0
|
|
20240329,105800,57966360,17740,17740,17740,17740,2
|
|
20240329,105700,57930880,17740,17740,17740,17740,0
|
|
20240329,105600,57930880,17740,17740,17740,17740,0
|
|
20240329,105500,57930880,17740,17750,17750,17740,13
|
|
20240329,105400,57700150,17750,17750,17750,17750,3
|
|
20240329,105300,57646900,17750,17750,17750,17750,0
|
|
20240329,105200,57646900,17750,17750,17750,17750,0
|
|
20240329,105100,57646900,17750,17750,17750,17750,2
|
|
20240329,105000,57611400,17750,17750,17750,17750,0
|
|
20240329,104900,57611400,17750,17750,17750,17750,0
|
|
20240329,104800,57611400,17750,17750,17750,17750,0
|
|
20240329,104700,57611400,17750,17750,17750,17750,2
|
|
20240329,104600,57575900,17750,17750,17750,17750,0
|
|
20240329,104500,57575900,17750,17750,17750,17750,0
|
|
20240329,104400,57575900,17750,17750,17750,17750,0
|
|
20240329,104300,57575900,17750,17750,17750,17750,4
|
|
20240329,104200,57504900,17750,17750,17750,17750,0
|
|
20240329,104100,57504900,17750,17750,17750,17750,0
|
|
20240329,104000,57504900,17750,17750,17750,17750,2
|
|
20240329,103900,57469400,17750,17750,17750,17750,3
|
|
20240329,103800,57416150,17750,17750,17750,17750,0
|
|
20240329,103700,57416150,17750,17750,17750,17750,4
|
|
20240329,103600,57345150,17740,17740,17740,17740,0
|
|
20240329,103500,57345150,17740,17740,17740,17740,2
|
|
20240329,103400,57309670,17740,17740,17740,17740,0
|
|
20240329,103300,57309670,17740,17740,17740,17740,0
|
|
20240329,103200,57309670,17740,17740,17740,17740,2
|
|
20240329,103100,57274190,17740,17740,17740,17740,0
|
|
20240329,103000,57274190,17740,17740,17740,17740,2
|
|
20240329,102900,57238710,17740,17740,17740,17740,0
|
|
20240329,102800,57238710,17740,17740,17740,17740,2
|
|
20240329,102700,57203230,17740,17740,17740,17740,0
|
|
20240329,102600,57203230,17740,17740,17740,17740,2
|
|
20240329,102500,57167750,17740,17740,17740,17740,0
|
|
20240329,102400,57167750,17740,17740,17740,17740,3
|
|
20240329,102300,57114530,17780,17780,17780,17780,0
|
|
20240329,102200,57114530,17780,17740,17780,17740,22
|
|
20240329,102100,56723450,17740,17740,17740,17740,0
|
|
20240329,102000,56723450,17740,17740,17740,17740,0
|
|
20240329,101900,56723450,17740,17740,17740,17740,0
|
|
20240329,101800,56723450,17740,17740,17740,17740,2
|
|
20240329,101700,56687970,17730,17730,17730,17730,2
|
|
20240329,101600,56652510,17740,17740,17740,17730,9
|
|
20240329,101500,56492910,17740,17740,17740,17740,44
|
|
20240329,101400,55712350,17740,17740,17740,17740,5
|
|
20240329,101300,55623650,17740,17770,17770,17740,609
|
|
20240329,101200,44807340,17770,17780,17780,17770,126
|
|
20240329,101100,42567430,17780,17780,17780,17780,2
|
|
20240329,101000,42531870,17800,17800,17800,17800,0
|
|
20240329,100900,42531870,17800,17800,17800,17800,4
|
|
20240329,100800,42460670,17780,17780,17780,17780,2
|
|
20240329,100700,42425110,17780,17780,17780,17780,2
|
|
20240329,100600,42389550,17780,17800,17800,17780,77
|
|
20240329,100500,41019110,17800,17800,17800,17800,2
|
|
20240329,100400,40983510,17810,17810,17810,17810,16
|
|
20240329,100300,40698550,17800,17800,17800,17800,69
|
|
20240329,100200,39470350,17800,17810,17810,17800,6
|
|
20240329,100100,39363510,17810,17800,17810,17800,15
|
|
20240329,100000,39096500,17780,17780,17780,17780,2
|
|
20240329,095900,39060940,17770,17770,17770,17760,110
|
|
20240329,095800,37106340,17780,17780,17780,17780,1
|
|
20240329,095700,37088560,17780,17780,17780,17780,0
|
|
20240329,095600,37088560,17780,17780,17780,17780,11
|
|
20240329,095500,36892980,17770,17770,17770,17770,22
|
|
20240329,095400,36502040,17780,17780,17780,17780,0
|
|
20240329,095300,36502040,17780,17780,17780,17780,0
|
|
20240329,095200,36502040,17780,17780,17780,17780,0
|
|
20240329,095100,36502040,17780,17780,17780,17780,0
|
|
20240329,095000,36502040,17780,17780,17780,17780,0
|
|
20240329,094900,36502040,17780,17780,17780,17780,0
|
|
20240329,094800,36502040,17780,17780,17780,17780,0
|
|
20240329,094700,36502040,17780,17780,17780,17780,0
|
|
20240329,094600,36502040,17780,17780,17780,17780,5
|
|
20240329,094500,36413140,17810,17810,17810,17810,0
|
|
20240329,094400,36413140,17810,17810,17810,17810,1
|
|
20240329,094300,36395330,17760,17760,17760,17760,0
|
|
20240329,094200,36395330,17760,17760,17760,17760,0
|
|
20240329,094100,36395330,17760,17760,17760,17760,0
|
|
20240329,094000,36395330,17760,17770,17770,17760,380
|
|
20240329,093900,29645930,17830,17830,17830,17830,0
|
|
20240329,093800,29645930,17830,17830,17830,17830,29
|
|
20240329,093700,29128860,17840,17840,17840,17840,0
|
|
20240329,093600,29128860,17840,17840,17840,17840,0
|
|
20240329,093500,29128860,17840,17840,17840,17840,0
|
|
20240329,093400,29128860,17840,17840,17840,17840,0
|
|
20240329,093300,29128860,17840,17840,17840,17840,0
|
|
20240329,093200,29128860,17840,17730,17840,17730,178
|
|
20240329,093100,25967650,17730,17730,17730,17730,91
|
|
20240329,093000,24354220,17720,17720,17720,17720,1
|
|
20240329,092900,24336500,17720,17720,17720,17720,0
|
|
20240329,092800,24336500,17720,17720,17720,17720,1
|
|
20240329,092700,24318780,17710,17710,17710,17710,0
|
|
20240329,092600,24318780,17710,17710,17710,17710,6
|
|
20240329,092500,24212520,17710,17710,17710,17710,25
|
|
20240329,092400,23769770,17710,17710,17710,17710,20
|
|
20240329,092300,23415570,17710,17710,17710,17710,40
|
|
20240329,092200,22707170,17720,17720,17720,17710,20
|
|
20240329,092100,22352930,17710,17710,17730,17700,205
|
|
20240329,092000,18723650,17720,17740,17740,17720,454
|
|
20240329,091900,10675740,17760,17750,17760,17740,104
|
|
20240329,091800,8829800,17770,17800,17800,17760,231
|
|
20240329,091700,4720700,17790,17790,17790,17790,15
|
|
20240329,091600,4453850,17880,17880,17880,17880,0
|
|
20240329,091500,4453850,17880,17880,17880,17880,0
|
|
20240329,091400,4453850,17880,17880,17880,17880,0
|
|
20240329,091300,4453850,17880,17880,17880,17880,0
|
|
20240329,091200,4453850,17880,17880,17880,17880,5
|
|
20240329,091100,4364450,17880,17880,17880,17880,2
|
|
20240329,091000,4328690,17890,17890,17890,17750,73
|
|
20240329,090900,3031330,17890,17890,17890,17890,0
|
|
20240329,090800,3031330,17890,17880,17890,17880,101
|
|
20240329,090700,1224470,17950,17950,17950,17950,0
|
|
20240329,090600,1224470,17950,17950,17950,17950,0
|
|
20240329,090500,1224470,17950,17950,17950,17950,0
|
|
20240329,090400,1224470,17950,17950,17950,17950,0
|
|
20240329,090300,1224470,17950,17950,17950,17950,0
|
|
20240329,090200,1224470,17950,17950,17950,17950,0
|
|
20240329,090100,1224470,17950,17950,17950,17950,0
|
|
20240329,090000,1224470,17950,17730,17950,17730,69
|