595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185200,495785850,17590,17590,17590,17590,360
|
|
20240402,185100,495785850,17590,17590,17590,17590,0
|
|
20240402,185000,495785850,17590,17590,17590,17590,0
|
|
20240402,184900,495785850,17590,17590,17590,17590,0
|
|
20240402,184800,495785850,17590,17590,17590,17590,0
|
|
20240402,184700,495785850,17590,17590,17590,17590,0
|
|
20240402,184600,495785850,17590,17590,17590,17590,0
|
|
20240402,184500,495785850,17590,17590,17590,17590,0
|
|
20240402,184400,495785850,17590,17590,17590,17590,0
|
|
20240402,184300,495785850,17590,17590,17590,17590,0
|
|
20240402,184200,495785850,17590,17590,17590,17590,0
|
|
20240402,184100,495785850,17590,17590,17590,17590,0
|
|
20240402,184000,495785850,17590,17590,17590,17590,0
|
|
20240402,183900,495785850,17590,17590,17590,17590,0
|
|
20240402,183800,495785850,17590,17590,17590,17590,0
|
|
20240402,183700,495785850,17590,17590,17590,17590,0
|
|
20240402,183600,495785850,17590,17590,17590,17590,0
|
|
20240402,183500,495785850,17590,17590,17590,17590,0
|
|
20240402,183400,495785850,17590,17590,17590,17590,0
|
|
20240402,183300,495785850,17590,17590,17590,17590,0
|
|
20240402,183200,495785850,17590,17590,17590,17590,0
|
|
20240402,183100,495785850,17590,17590,17590,17590,0
|
|
20240402,183000,495785850,17590,17590,17590,17590,0
|
|
20240402,182900,495785850,17590,17590,17590,17590,0
|
|
20240402,182800,495785850,17590,17590,17590,17590,0
|
|
20240402,182700,495785850,17590,17590,17590,17590,0
|
|
20240402,182600,495785850,17590,17590,17590,17590,0
|
|
20240402,182500,495785850,17590,17590,17590,17590,0
|
|
20240402,182400,495785850,17590,17590,17590,17590,0
|
|
20240402,182300,495785850,17590,17590,17590,17590,0
|
|
20240402,182200,495785850,17590,17590,17590,17590,360
|
|
20240402,182100,495785850,17590,17590,17590,17590,0
|
|
20240402,182000,495785850,17590,17590,17590,17590,0
|
|
20240402,181900,495785850,17590,17590,17590,17590,0
|
|
20240402,181800,495785850,17590,17590,17590,17590,0
|
|
20240402,181700,495785850,17590,17590,17590,17590,0
|
|
20240402,181600,495785850,17590,17590,17590,17590,0
|
|
20240402,181500,495785850,17590,17590,17590,17590,0
|
|
20240402,181400,495785850,17590,17590,17590,17590,0
|
|
20240402,181300,495785850,17590,17590,17590,17590,0
|
|
20240402,181200,495785850,17590,17590,17590,17590,0
|
|
20240402,181100,495785850,17590,17590,17590,17590,0
|
|
20240402,181000,495785850,17590,17590,17590,17590,0
|
|
20240402,180900,495785850,17590,17590,17590,17590,0
|
|
20240402,180800,495785850,17590,17590,17590,17590,0
|
|
20240402,180700,495785850,17590,17590,17590,17590,0
|
|
20240402,180600,495785850,17590,17590,17590,17590,0
|
|
20240402,180500,495785850,17590,17590,17590,17590,0
|
|
20240402,180400,495785850,17590,17590,17590,17590,0
|
|
20240402,180300,495785850,17590,17590,17590,17590,0
|
|
20240402,180200,495785850,17590,17590,17590,17590,0
|
|
20240402,180100,495785850,17590,17590,17590,17590,0
|
|
20240402,180000,495785850,17590,17590,17590,17590,0
|
|
20240402,175900,495785850,17590,17590,17590,17590,0
|
|
20240402,175800,495785850,17590,17590,17590,17590,0
|
|
20240402,175700,495785850,17590,17590,17590,17590,0
|
|
20240402,175600,495785850,17590,17590,17590,17590,0
|
|
20240402,175500,495785850,17590,17590,17590,17590,0
|
|
20240402,175400,495785850,17590,17590,17590,17590,0
|
|
20240402,175300,495785850,17590,17590,17590,17590,0
|
|
20240402,175200,495785850,17590,17590,17590,17590,360
|
|
20240402,175100,495785850,17590,17590,17590,17590,0
|
|
20240402,175000,495785850,17590,17590,17590,17590,0
|
|
20240402,174900,495785850,17590,17590,17590,17590,0
|
|
20240402,174800,495785850,17590,17590,17590,17590,0
|
|
20240402,174700,495785850,17590,17590,17590,17590,0
|
|
20240402,174600,495785850,17590,17590,17590,17590,0
|
|
20240402,174500,495785850,17590,17590,17590,17590,0
|
|
20240402,174400,495785850,17590,17590,17590,17590,0
|
|
20240402,174300,495785850,17590,17590,17590,17590,0
|
|
20240402,174200,495785850,17590,17590,17590,17590,0
|
|
20240402,174100,495785850,17590,17590,17590,17590,0
|
|
20240402,174000,495785850,17590,17590,17590,17590,0
|
|
20240402,173900,495785850,17590,17590,17590,17590,0
|
|
20240402,173800,495785850,17590,17590,17590,17590,0
|
|
20240402,173700,495785850,17590,17590,17590,17590,0
|
|
20240402,173600,495785850,17590,17590,17590,17590,0
|
|
20240402,173500,495785850,17590,17590,17590,17590,0
|
|
20240402,173400,495785850,17590,17590,17590,17590,0
|
|
20240402,173300,495785850,17590,17590,17590,17590,0
|
|
20240402,173200,495785850,17590,17590,17590,17590,0
|
|
20240402,173100,495785850,17590,17590,17590,17590,0
|
|
20240402,173000,495785850,17590,17590,17590,17590,0
|
|
20240402,172900,495785850,17590,17590,17590,17590,0
|
|
20240402,172800,495785850,17590,17590,17590,17590,0
|
|
20240402,172700,495785850,17590,17590,17590,17590,0
|
|
20240402,172600,495785850,17590,17590,17590,17590,0
|
|
20240402,172500,495785850,17590,17590,17590,17590,0
|
|
20240402,172400,495785850,17590,17590,17590,17590,0
|
|
20240402,172300,495785850,17590,17590,17590,17590,0
|
|
20240402,172200,495785850,17590,17590,17590,17590,360
|
|
20240402,172100,495785850,17590,17590,17590,17590,0
|
|
20240402,172000,495785850,17590,17590,17590,17590,0
|
|
20240402,171900,495785850,17590,17590,17590,17590,0
|
|
20240402,171800,495785850,17590,17590,17590,17590,0
|
|
20240402,171700,495785850,17590,17590,17590,17590,0
|
|
20240402,171600,495785850,17590,17590,17590,17590,0
|
|
20240402,171500,495785850,17590,17590,17590,17590,0
|
|
20240402,171400,495785850,17590,17590,17590,17590,0
|
|
20240402,171300,495785850,17590,17590,17590,17590,0
|
|
20240402,171200,495785850,17590,17590,17590,17590,0
|
|
20240402,171100,495785850,17590,17590,17590,17590,0
|
|
20240402,171000,495785850,17590,17590,17590,17590,0
|
|
20240402,170900,495785850,17590,17590,17590,17590,0
|
|
20240402,170800,495785850,17590,17590,17590,17590,0
|
|
20240402,170700,495785850,17590,17590,17590,17590,0
|
|
20240402,170600,495785850,17590,17590,17590,17590,0
|
|
20240402,170500,495785850,17590,17590,17590,17590,0
|
|
20240402,170400,495785850,17590,17590,17590,17590,0
|
|
20240402,170300,495785850,17590,17590,17590,17590,0
|
|
20240402,170200,495785850,17590,17590,17590,17590,0
|
|
20240402,170100,495785850,17590,17590,17590,17590,0
|
|
20240402,170000,495785850,17590,17590,17590,17590,0
|
|
20240402,165900,495785850,17590,17590,17590,17590,0
|
|
20240402,165800,495785850,17590,17590,17590,17590,0
|
|
20240402,165700,495785850,17590,17590,17590,17590,0
|
|
20240402,165600,495785850,17590,17590,17590,17590,0
|
|
20240402,165500,495785850,17590,17590,17590,17590,0
|
|
20240402,165400,495785850,17590,17590,17590,17590,0
|
|
20240402,165300,495785850,17590,17590,17590,17590,0
|
|
20240402,165200,495785850,17590,17590,17590,17590,360
|
|
20240402,165100,495785850,17590,17590,17590,17590,0
|
|
20240402,165000,495785850,17590,17590,17590,17590,0
|
|
20240402,164900,495785850,17590,17590,17590,17590,0
|
|
20240402,164800,495785850,17590,17590,17590,17590,0
|
|
20240402,164700,495785850,17590,17590,17590,17590,0
|
|
20240402,164600,495785850,17590,17590,17590,17590,0
|
|
20240402,164500,495785850,17590,17590,17590,17590,0
|
|
20240402,164400,495785850,17590,17590,17590,17590,0
|
|
20240402,164300,495785850,17590,17590,17590,17590,0
|
|
20240402,164200,495785850,17590,17590,17590,17590,0
|
|
20240402,164100,495785850,17590,17590,17590,17590,0
|
|
20240402,164000,495785850,17590,17590,17590,17590,0
|
|
20240402,163900,495785850,17590,17590,17590,17590,0
|
|
20240402,163800,495785850,17590,17590,17590,17590,0
|
|
20240402,163700,495785850,17590,17590,17590,17590,0
|
|
20240402,163600,495785850,17590,17590,17590,17590,0
|
|
20240402,163500,495785850,17590,17590,17590,17590,0
|
|
20240402,163400,495785850,17590,17590,17590,17590,0
|
|
20240402,163300,495785850,17590,17590,17590,17590,0
|
|
20240402,163200,495785850,17590,17590,17590,17590,0
|
|
20240402,163100,495785850,17590,17590,17590,17590,0
|
|
20240402,163000,495785850,17590,17590,17590,17590,0
|
|
20240402,162900,495785850,17590,17590,17590,17590,0
|
|
20240402,162800,495785850,17590,17590,17590,17590,0
|
|
20240402,162700,495785850,17590,17590,17590,17590,0
|
|
20240402,162600,495785850,17590,17590,17590,17590,0
|
|
20240402,162500,495785850,17590,17590,17590,17590,0
|
|
20240402,162400,495785850,17590,17590,17590,17590,0
|
|
20240402,162300,495785850,17590,17590,17590,17590,0
|
|
20240402,162200,495785850,17590,17590,17590,17590,360
|
|
20240402,162100,495785850,17590,17590,17590,17590,0
|
|
20240402,162000,495785850,17590,17590,17590,17590,0
|
|
20240402,161900,495785850,17590,17590,17590,17590,0
|
|
20240402,161800,495785850,17590,17590,17590,17590,0
|
|
20240402,161700,495785850,17590,17590,17590,17590,0
|
|
20240402,161600,495785850,17590,17590,17590,17590,0
|
|
20240402,161500,495785850,17590,17590,17590,17590,0
|
|
20240402,161400,495785850,17590,17590,17590,17590,0
|
|
20240402,161300,495785850,17590,17590,17590,17590,0
|
|
20240402,161200,495785850,17590,17590,17590,17590,0
|
|
20240402,161100,495785850,17590,17590,17590,17590,0
|
|
20240402,161000,495785850,17590,17590,17590,17590,0
|
|
20240402,160900,495785850,17590,17590,17590,17590,0
|
|
20240402,160800,495785850,17590,17590,17590,17590,0
|
|
20240402,160700,495785850,17590,17590,17590,17590,0
|
|
20240402,160600,495785850,17590,17590,17590,17590,0
|
|
20240402,160500,495785850,17590,17590,17590,17590,0
|
|
20240402,160400,495785850,17590,17590,17590,17590,0
|
|
20240402,160300,495785850,17590,17590,17590,17590,0
|
|
20240402,160200,495785850,17590,17590,17590,17590,0
|
|
20240402,160100,495785850,17590,17590,17590,17590,0
|
|
20240402,160000,495785850,17590,17590,17590,17590,0
|
|
20240402,155900,495785850,17590,17590,17590,17590,0
|
|
20240402,155800,495785850,17590,17590,17590,17590,0
|
|
20240402,155700,495785850,17590,17590,17590,17590,0
|
|
20240402,155600,495785850,17590,17590,17590,17590,0
|
|
20240402,155500,495785850,17590,17590,17590,17590,0
|
|
20240402,155400,495785850,17590,17590,17590,17590,0
|
|
20240402,155300,495785850,17590,17590,17590,17590,0
|
|
20240402,155200,495785850,17590,17590,17590,17590,360
|
|
20240402,155100,495785850,17590,17590,17590,17590,0
|
|
20240402,155000,495785850,17590,17590,17590,17590,0
|
|
20240402,154900,495785850,17590,17590,17590,17590,0
|
|
20240402,154800,495785850,17590,17590,17590,17590,0
|
|
20240402,154700,495785850,17590,17590,17590,17590,0
|
|
20240402,154600,495785850,17590,17590,17590,17590,0
|
|
20240402,154500,495785850,17590,17590,17590,17590,0
|
|
20240402,154400,495785850,17590,17590,17590,17590,0
|
|
20240402,154300,495785850,17590,17590,17590,17590,0
|
|
20240402,154200,495785850,17590,17590,17590,17590,0
|
|
20240402,154100,495785850,17590,17590,17590,17590,0
|
|
20240402,154000,495785850,17590,17590,17590,17590,0
|
|
20240402,153900,495785850,17590,17590,17590,17590,0
|
|
20240402,153800,495785850,17590,17590,17590,17590,0
|
|
20240402,153700,495785850,17590,17590,17590,17590,0
|
|
20240402,153600,495785850,17590,17590,17590,17590,0
|
|
20240402,153500,495785850,17590,17590,17590,17590,0
|
|
20240402,153400,495785850,17590,17590,17590,17590,0
|
|
20240402,153300,495785850,17590,17590,17590,17590,0
|
|
20240402,153200,495785850,17590,17590,17590,17590,0
|
|
20240402,153100,495785850,17590,17590,17590,17590,0
|
|
20240402,153000,495785850,17590,17590,17590,17590,360
|
|
20240402,152900,489453450,17540,17540,17540,17540,0
|
|
20240402,152800,489453450,17540,17540,17540,17540,0
|
|
20240402,152700,489453450,17540,17540,17540,17540,0
|
|
20240402,152600,489453450,17540,17540,17540,17540,0
|
|
20240402,152500,489453450,17540,17540,17540,17540,0
|
|
20240402,152400,489453450,17540,17540,17540,17540,0
|
|
20240402,152300,489453450,17540,17540,17540,17540,0
|
|
20240402,152200,489453450,17540,17540,17540,17540,0
|
|
20240402,152100,489453450,17540,17540,17540,17540,0
|
|
20240402,152000,489453450,17540,17540,17540,17540,0
|
|
20240402,151900,489453450,17540,17560,17580,17540,487
|
|
20240402,151800,480904800,17570,17570,17570,17570,8
|
|
20240402,151700,480764240,17570,17560,17570,17560,52
|
|
20240402,151600,479850820,17560,17560,17560,17550,91
|
|
20240402,151500,478252990,17560,17550,17560,17550,11
|
|
20240402,151400,478059840,17550,17550,17550,17550,216
|
|
20240402,151300,474269040,17560,17560,17560,17560,7
|
|
20240402,151200,474146120,17560,17560,17560,17560,111
|
|
20240402,151100,472196960,17560,17560,17560,17550,26
|
|
20240402,151000,471740410,17560,17570,17570,17560,23
|
|
20240402,150900,471336480,17570,17580,17580,17570,53
|
|
20240402,150800,470405170,17580,17590,17590,17580,217
|
|
20240402,150700,466589200,17580,17580,17590,17580,30
|
|
20240402,150600,466061750,17590,17580,17590,17580,177
|
|
20240402,150500,462950030,17590,17590,17590,17590,0
|
|
20240402,150400,462950030,17590,17590,17590,17580,51
|
|
20240402,150300,462053350,17580,17580,17580,17580,0
|
|
20240402,150200,462053350,17580,17580,17580,17580,0
|
|
20240402,150100,462053350,17580,17580,17580,17580,0
|
|
20240402,150000,462053350,17580,17580,17580,17580,2
|
|
20240402,145900,462018190,17580,17580,17580,17580,70
|
|
20240402,145800,460787590,17580,17580,17580,17580,5
|
|
20240402,145700,460699690,17580,17580,17580,17580,34
|
|
20240402,145600,460101970,17580,17580,17580,17580,90
|
|
20240402,145500,458519770,17580,17580,17580,17580,3
|
|
20240402,145400,458467030,17570,17580,17580,17570,33
|
|
20240402,145300,457887120,17580,17570,17580,17570,20
|
|
20240402,145200,457535620,17580,17580,17580,17580,15
|
|
20240402,145100,457271920,17580,17580,17580,17580,21
|
|
20240402,145000,456902740,17580,17580,17580,17580,12
|
|
20240402,144900,456691780,17580,17580,17580,17580,45
|
|
20240402,144800,455900680,17580,17570,17580,17570,28
|
|
20240402,144700,455408540,17570,17570,17570,17570,67
|
|
20240402,144600,454231350,17570,17570,17570,17570,0
|
|
20240402,144500,454231350,17570,17560,17570,17560,125
|
|
20240402,144400,452036330,17550,17540,17550,17540,209
|
|
20240402,144300,448369740,17530,17540,17540,17530,29
|
|
20240402,144200,447861220,17530,17530,17530,17530,45
|
|
20240402,144100,447072370,17530,17550,17550,17530,420
|
|
20240402,144000,439705650,17550,17550,17550,17550,35
|
|
20240402,143900,439091400,17540,17540,17540,17540,5
|
|
20240402,143800,439003700,17530,17530,17530,17530,0
|
|
20240402,143700,439003700,17530,17540,17540,17530,336
|
|
20240402,143600,433112300,17550,17550,17550,17550,332
|
|
20240402,143500,427285700,17550,17550,17550,17550,101
|
|
20240402,143400,425513150,17540,17550,17550,17540,191
|
|
20240402,143300,422161600,17530,17540,17540,17530,365
|
|
20240402,143200,415763130,17530,17540,17540,17530,461
|
|
20240402,143100,407681760,17530,17580,17580,17530,2426
|
|
20240402,143000,365090920,17580,17580,17580,17580,52
|
|
20240402,142900,364176760,17590,17580,17590,17580,64
|
|
20240402,142800,363051140,17580,17580,17580,17580,16
|
|
20240402,142700,362769860,17580,17580,17580,17580,20
|
|
20240402,142600,362418260,17580,17590,17590,17580,42
|
|
20240402,142500,361679700,17580,17580,17580,17580,14
|
|
20240402,142400,361433580,17590,17590,17590,17590,84
|
|
20240402,142300,359956020,17600,17590,17600,17590,17
|
|
20240402,142200,359656970,17590,17590,17590,17590,17
|
|
20240402,142100,359357940,17600,17590,17600,17590,109
|
|
20240402,142000,357440330,17590,17590,17590,17590,0
|
|
20240402,141900,357440330,17590,17590,17590,17590,14
|
|
20240402,141800,357194070,17590,17600,17600,17590,38
|
|
20240402,141700,356525640,17590,17590,17590,17590,45
|
|
20240402,141600,355734090,17580,17590,17590,17580,227
|
|
20240402,141500,351743380,17590,17600,17600,17590,1874
|
|
20240402,141400,318771390,17600,17600,17600,17600,36
|
|
20240402,141300,318137790,17600,17600,17600,17600,45
|
|
20240402,141200,317345790,17600,17600,17600,17600,34
|
|
20240402,141100,316747390,17600,17600,17600,17600,0
|
|
20240402,141000,316747390,17600,17600,17600,17600,14
|
|
20240402,140900,316500990,17600,17610,17610,17600,39
|
|
20240402,140800,315814580,17600,17600,17600,17600,14
|
|
20240402,140700,315568180,17610,17610,17610,17610,5
|
|
20240402,140600,315480130,17600,17600,17610,17600,98
|
|
20240402,140500,313755300,17610,17610,17610,17600,65
|
|
20240402,140400,312611000,17610,17610,17610,17610,195
|
|
20240402,140300,309177050,17610,17610,17610,17610,20
|
|
20240402,140200,308824850,17610,17610,17610,17610,22
|
|
20240402,140100,308437430,17610,17610,17610,17610,136
|
|
20240402,140000,306042470,17620,17610,17620,17610,14
|
|
20240402,135900,305795920,17610,17620,17620,17610,22
|
|
20240402,135800,305408430,17620,17620,17620,17620,38
|
|
20240402,135700,304738870,17620,17620,17620,17620,36
|
|
20240402,135600,304104550,17620,17620,17620,17620,15
|
|
20240402,135500,303840250,17630,17630,17630,17630,1
|
|
20240402,135400,303822620,17620,17620,17620,17620,414
|
|
20240402,135300,296527940,17620,17620,17620,17620,15
|
|
20240402,135200,296263640,17620,17630,17630,17620,45
|
|
20240402,135100,295470440,17630,17630,17630,17630,0
|
|
20240402,135000,295470440,17630,17630,17630,17630,1
|
|
20240402,134900,295452810,17620,17610,17620,17610,170
|
|
20240402,134800,292457980,17610,17610,17610,17610,0
|
|
20240402,134700,292457980,17610,17610,17610,17610,301
|
|
20240402,134600,287157370,17610,17610,17610,17610,15
|
|
20240402,134500,286893220,17610,17610,17610,17610,75
|
|
20240402,134400,285572470,17610,17620,17620,17610,17
|
|
20240402,134300,285273070,17610,17610,17610,17610,0
|
|
20240402,134200,285273070,17610,17610,17610,17610,0
|
|
20240402,134100,285273070,17610,17610,17610,17610,0
|
|
20240402,134000,285273070,17610,17610,17610,17610,25
|
|
20240402,133900,284832820,17620,17620,17620,17620,39
|
|
20240402,133800,284145640,17620,17620,17620,17620,2
|
|
20240402,133700,284110400,17620,17620,17620,17620,1
|
|
20240402,133600,284092780,17610,17610,17620,17610,126
|
|
20240402,133500,281872920,17610,17610,17610,17610,30
|
|
20240402,133400,281344620,17610,17620,17620,17610,29
|
|
20240402,133300,280833650,17610,17610,17610,17610,23
|
|
20240402,133200,280428620,17610,17610,17610,17610,43
|
|
20240402,133100,279671390,17610,17610,17610,17610,14
|
|
20240402,133000,279424850,17610,17610,17610,17610,0
|
|
20240402,132900,279424850,17610,17610,17610,17610,67
|
|
20240402,132800,278244980,17610,17620,17620,17610,47
|
|
20240402,132700,277417270,17620,17620,17620,17620,0
|
|
20240402,132600,277417270,17620,17620,17620,17620,4
|
|
20240402,132500,277346790,17620,17620,17620,17620,0
|
|
20240402,132400,277346790,17620,17620,17620,17620,0
|
|
20240402,132300,277346790,17620,17620,17620,17620,98
|
|
20240402,132200,275620030,17620,17620,17620,17620,50
|
|
20240402,132100,274739030,17620,17620,17620,17620,433
|
|
20240402,132000,267109570,17620,17620,17620,17620,79
|
|
20240402,131900,265717590,17620,17620,17620,17620,23
|
|
20240402,131800,265312330,17620,17620,17630,17620,13
|
|
20240402,131700,265083230,17620,17620,17620,17620,15
|
|
20240402,131600,264818930,17630,17630,17630,17630,134
|
|
20240402,131500,262456510,17640,17640,17640,17640,0
|
|
20240402,131400,262456510,17640,17640,17640,17640,0
|
|
20240402,131300,262456510,17640,17640,17640,17640,0
|
|
20240402,131200,262456510,17640,17640,17640,17630,52
|
|
20240402,131100,261539640,17640,17640,17640,17640,1
|
|
20240402,131000,261522000,17630,17630,17630,17630,8
|
|
20240402,130900,261380960,17630,17630,17630,17630,50
|
|
20240402,130800,260499460,17620,17620,17630,17620,43
|
|
20240402,130700,259741500,17630,17630,17630,17630,55
|
|
20240402,130600,258771850,17620,17620,17620,17620,0
|
|
20240402,130500,258771850,17620,17630,17630,17620,6
|
|
20240402,130400,258666080,17620,17620,17620,17620,18
|
|
20240402,130300,258348920,17630,17630,17630,17630,15
|
|
20240402,130200,258084470,17630,17620,17630,17620,119
|
|
20240402,130100,255986640,17630,17630,17630,17630,17
|
|
20240402,130000,255686930,17630,17630,17630,17630,40
|
|
20240402,125900,254981730,17630,17640,17640,17630,5
|
|
20240402,125800,254893570,17650,17650,17650,17650,0
|
|
20240402,125700,254893570,17650,17650,17650,17650,0
|
|
20240402,125600,254893570,17650,17650,17650,17650,0
|
|
20240402,125500,254893570,17650,17650,17650,17650,11
|
|
20240402,125400,254699420,17640,17640,17640,17640,100
|
|
20240402,125300,252935420,17630,17630,17630,17620,189
|
|
20240402,125200,249603480,17630,17630,17630,17630,3
|
|
20240402,125100,249550590,17620,17630,17630,17620,61
|
|
20240402,125000,248475520,17630,17630,17630,17630,0
|
|
20240402,124900,248475520,17630,17630,17630,17630,0
|
|
20240402,124800,248475520,17630,17630,17630,17630,1
|
|
20240402,124700,248457890,17620,17630,17630,17620,108
|
|
20240402,124600,246554030,17620,17630,17630,17620,31
|
|
20240402,124500,246007800,17630,17630,17630,17630,3
|
|
20240402,124400,245954910,17630,17630,17630,17630,6
|
|
20240402,124300,245849130,17630,17640,17640,17620,617
|
|
20240402,124200,234977300,17630,17630,17630,17630,87
|
|
20240402,124100,233443490,17630,17630,17630,17630,3
|
|
20240402,124000,233390600,17630,17630,17630,17630,1
|
|
20240402,123900,233372970,17630,17630,17640,17620,42
|
|
20240402,123800,232632740,17640,17640,17640,17640,4
|
|
20240402,123700,232562180,17640,17640,17640,17640,3
|
|
20240402,123600,232509260,17640,17640,17640,17640,1
|
|
20240402,123500,232491620,17640,17630,17640,17620,39
|
|
20240402,123400,231804040,17630,17630,17630,17630,24
|
|
20240402,123300,231380920,17630,17630,17630,17630,110
|
|
20240402,123200,229441620,17630,17630,17630,17630,2
|
|
20240402,123100,229406360,17620,17630,17630,17620,43
|
|
20240402,123000,228648630,17630,17630,17630,17630,0
|
|
20240402,122900,228648630,17630,17630,17630,17630,15
|
|
20240402,122800,228384180,17640,17640,17640,17630,19
|
|
20240402,122700,228049170,17640,17640,17640,17630,60
|
|
20240402,122600,226991320,17630,17630,17630,17630,15
|
|
20240402,122500,226726870,17630,17630,17630,17630,34
|
|
20240402,122400,226127450,17630,17630,17630,17630,24
|
|
20240402,122300,225704330,17640,17630,17640,17630,53
|
|
20240402,122200,224769920,17630,17630,17630,17630,19
|
|
20240402,122100,224434950,17630,17630,17630,17630,22
|
|
20240402,122000,224047090,17630,17630,17630,17630,0
|
|
20240402,121900,224047090,17630,17630,17630,17630,14
|
|
20240402,121800,223800270,17630,17630,17630,17630,37
|
|
20240402,121700,223147960,17630,17630,17630,17630,37
|
|
20240402,121600,222495650,17630,17630,17630,17630,0
|
|
20240402,121500,222495650,17630,17630,17630,17630,24
|
|
20240402,121400,222072530,17630,17650,17650,17630,815
|
|
20240402,121300,207701600,17650,17650,17650,17650,1
|
|
20240402,121200,207683950,17650,17650,17650,17650,3
|
|
20240402,121100,207631000,17650,17650,17650,17650,17
|
|
20240402,121000,207330950,17650,17640,17650,17640,125
|
|
20240402,120900,205125120,17640,17640,17640,17640,13
|
|
20240402,120800,204895800,17640,17640,17640,17640,13
|
|
20240402,120700,204666480,17640,17640,17640,17640,0
|
|
20240402,120600,204666480,17640,17640,17640,17640,58
|
|
20240402,120500,203643360,17650,17640,17650,17640,50
|
|
20240402,120400,202760870,17640,17640,17650,17640,39
|
|
20240402,120300,202072810,17640,17640,17640,17640,23
|
|
20240402,120200,201667090,17640,17640,17640,17640,81
|
|
20240402,120100,200238250,17640,17640,17640,17640,1
|
|
20240402,120000,200220610,17650,17640,17650,17640,7
|
|
20240402,115900,200097070,17650,17640,17650,17640,19
|
|
20240402,115800,199761890,17650,17640,17650,17640,90
|
|
20240402,115700,198174240,17630,17630,17640,17630,37
|
|
20240402,115600,197521920,17630,17640,17640,17630,3
|
|
20240402,115500,197469010,17640,17630,17640,17630,44
|
|
20240402,115400,196693270,17630,17640,17640,17630,29
|
|
20240402,115300,196181850,17640,17640,17640,17640,1
|
|
20240402,115200,196164210,17640,17640,17640,17640,8
|
|
20240402,115100,196023090,17640,17640,17640,17640,17
|
|
20240402,115000,195723210,17640,17640,17640,17640,0
|
|
20240402,114900,195723210,17640,17640,17640,17640,0
|
|
20240402,114800,195723210,17640,17640,17640,17640,37
|
|
20240402,114700,195070530,17640,17640,17640,17630,99
|
|
20240402,114600,193324210,17640,17640,17640,17640,15
|
|
20240402,114500,193059610,17640,17640,17640,17640,12
|
|
20240402,114400,192847930,17650,17650,17650,17650,5
|
|
20240402,114300,192759680,17640,17640,17640,17640,0
|
|
20240402,114200,192759680,17640,17650,17650,17640,26
|
|
20240402,114100,192301010,17650,17650,17650,17650,30
|
|
20240402,114000,191771510,17640,17640,17640,17640,0
|
|
20240402,113900,191771510,17640,17630,17640,17630,81
|
|
20240402,113800,190342680,17630,17640,17640,17630,141
|
|
20240402,113700,187855800,17630,17630,17630,17630,0
|
|
20240402,113600,187855800,17630,17630,17630,17630,31
|
|
20240402,113500,187309270,17630,17630,17630,17630,125
|
|
20240402,113400,185105520,17640,17630,17640,17630,54
|
|
20240402,113300,184153470,17640,17640,17640,17640,1
|
|
20240402,113200,184135830,17640,17640,17640,17630,33
|
|
20240402,113100,183553860,17640,17640,17640,17640,126
|
|
20240402,113000,181331220,17650,17640,17650,17640,49
|
|
20240402,112900,180466850,17650,17650,17650,17650,480
|
|
20240402,112800,171994850,17660,17650,17660,17650,16
|
|
20240402,112700,171712430,17660,17660,17660,17660,0
|
|
20240402,112600,171712430,17660,17660,17660,17650,52
|
|
20240402,112500,170794390,17660,17660,17660,17660,50
|
|
20240402,112400,169911390,17660,17660,17660,17660,21
|
|
20240402,112300,169540530,17660,17660,17660,17660,200
|
|
20240402,112200,166008530,17660,17670,17670,17660,49
|
|
20240402,112100,165142950,17680,17670,17680,17670,2
|
|
20240402,112000,165107600,17670,17670,17670,17670,0
|
|
20240402,111900,165107600,17670,17670,17670,17670,0
|
|
20240402,111800,165107600,17670,17670,17670,17670,18
|
|
20240402,111700,164789540,17670,17670,17670,17670,39
|
|
20240402,111600,164100410,17670,17670,17670,17670,56
|
|
20240402,111500,163110890,17670,17670,17670,17670,338
|
|
20240402,111400,157138430,17680,17680,17680,17680,133
|
|
20240402,111300,154786990,17680,17690,17690,17680,15
|
|
20240402,111200,154521770,17690,17690,17690,17690,1
|
|
20240402,111100,154504080,17690,17690,17690,17690,14
|
|
20240402,111000,154256420,17690,17690,17690,17690,18
|
|
20240402,110900,153938000,17690,17690,17690,17690,0
|
|
20240402,110800,153938000,17690,17690,17690,17690,78
|
|
20240402,110700,152558180,17680,17680,17680,17680,25
|
|
20240402,110600,152116180,17680,17680,17680,17680,55
|
|
20240402,110500,151143780,17680,17680,17680,17680,15
|
|
20240402,110400,150878580,17680,17680,17680,17680,0
|
|
20240402,110300,150878580,17680,17680,17680,17680,22
|
|
20240402,110200,150489620,17680,17700,17700,17680,19
|
|
20240402,110100,150153680,17690,17690,17690,17690,55
|
|
20240402,110000,149180730,17690,17680,17690,17680,3
|
|
20240402,105900,149127670,17690,17680,17690,17680,37
|
|
20240402,105800,148473390,17680,17680,17680,17680,36
|
|
20240402,105700,147836910,17680,17680,17690,17680,26
|
|
20240402,105600,147377220,17680,17680,17680,17680,7
|
|
20240402,105500,147253460,17680,17680,17680,17680,24
|
|
20240402,105400,146829140,17680,17680,17680,17680,0
|
|
20240402,105300,146829140,17680,17680,17680,17680,64
|
|
20240402,105200,145697620,17680,17680,17680,17680,0
|
|
20240402,105100,145697620,17680,17690,17690,17680,9
|
|
20240402,105000,145538490,17690,17690,17690,17690,4
|
|
20240402,104900,145467730,17680,17680,17680,17680,0
|
|
20240402,104800,145467730,17680,17680,17680,17680,37
|
|
20240402,104700,144813570,17680,17680,17680,17680,61
|
|
20240402,104600,143735090,17680,17680,17680,17680,2
|
|
20240402,104500,143699730,17680,17670,17680,17670,19
|
|
20240402,104400,143363980,17670,17660,17670,17660,82
|
|
20240402,104300,141915120,17660,17660,17670,17660,34
|
|
20240402,104200,141314670,17660,17690,17690,17660,714
|
|
20240402,104100,128695240,17690,17700,17700,17690,299
|
|
20240402,104000,123403250,17700,17710,17710,17700,394
|
|
20240402,103900,116426060,17710,17710,17710,17710,0
|
|
20240402,103800,116426060,17710,17710,17710,17710,33
|
|
20240402,103700,115841630,17710,17710,17720,17710,65
|
|
20240402,103600,114690430,17710,17710,17710,17710,0
|
|
20240402,103500,114690430,17710,17710,17710,17710,26
|
|
20240402,103400,114229970,17710,17710,17710,17710,1
|
|
20240402,103300,114212260,17710,17710,17710,17710,25
|
|
20240402,103200,113769510,17700,17700,17700,17700,0
|
|
20240402,103100,113769510,17700,17710,17710,17700,211
|
|
20240402,103000,110033260,17710,17710,17710,17710,0
|
|
20240402,102900,110033260,17710,17710,17710,17710,21
|
|
20240402,102800,109661350,17710,17710,17710,17710,4
|
|
20240402,102700,109590510,17710,17710,17710,17710,0
|
|
20240402,102600,109590510,17710,17700,17710,17700,50
|
|
20240402,102500,108705100,17710,17700,17710,17700,82
|
|
20240402,102400,107253490,17700,17710,17710,17700,67
|
|
20240402,102300,106067420,17710,17710,17710,17710,30
|
|
20240402,102200,105536120,17710,17700,17710,17700,89
|
|
20240402,102100,103960690,17700,17700,17710,17700,322
|
|
20240402,102000,98260590,17700,17750,17750,17700,1576
|
|
20240402,101900,70317470,17750,17760,17760,17750,321
|
|
20240402,101800,64617330,17760,17760,17760,17760,0
|
|
20240402,101700,64617330,17760,17760,17770,17760,105
|
|
20240402,101600,62751980,17760,17760,17760,17760,4
|
|
20240402,101500,62680940,17760,17770,17770,17760,200
|
|
20240402,101400,59127640,17770,17770,17770,17770,5
|
|
20240402,101300,59038790,17770,17770,17770,17770,52
|
|
20240402,101200,58114750,17770,17770,17770,17770,5
|
|
20240402,101100,58025900,17780,17780,17780,17780,1
|
|
20240402,101000,58008120,17780,17780,17780,17780,10
|
|
20240402,100900,57830320,17780,17780,17780,17780,44
|
|
20240402,100800,57048000,17780,17780,17780,17780,5
|
|
20240402,100700,56959100,17780,17780,17780,17780,1
|
|
20240402,100600,56941320,17780,17780,17780,17780,5
|
|
20240402,100500,56852420,17780,17780,17780,17780,39
|
|
20240402,100400,56159000,17780,17800,17800,17780,6
|
|
20240402,100300,56052300,17800,17800,17800,17800,2
|
|
20240402,100200,56016700,17820,17820,17820,17820,0
|
|
20240402,100100,56016700,17820,17780,17820,17780,2
|
|
20240402,100000,55981100,17780,17810,17810,17780,12
|
|
20240402,095900,55767530,17810,17810,17810,17810,11
|
|
20240402,095800,55571620,17810,17810,17810,17810,20
|
|
20240402,095700,55215420,17770,17770,17770,17770,7
|
|
20240402,095600,55091030,17810,17800,17810,17800,5
|
|
20240402,095500,55002020,17770,17790,17790,17770,54
|
|
20240402,095400,54041980,17770,17770,17770,17770,0
|
|
20240402,095300,54041980,17770,17770,17770,17770,5
|
|
20240402,095200,53953130,17770,17770,17770,17770,0
|
|
20240402,095100,53953130,17770,17800,17800,17770,647
|
|
20240402,095000,42439020,17790,17790,17790,17790,5
|
|
20240402,094900,42350070,17790,17790,17790,17790,4
|
|
20240402,094800,42278910,17790,17790,17790,17790,5
|
|
20240402,094700,42189960,17790,17790,17790,17790,7
|
|
20240402,094600,42065430,17790,17780,17790,17780,42
|
|
20240402,094500,41318480,17770,17770,17770,17770,7
|
|
20240402,094400,41194090,17770,17770,17770,17770,1
|
|
20240402,094300,41176320,17770,17770,17770,17770,5
|
|
20240402,094200,41087470,17770,17790,17790,17770,17
|
|
20240402,094100,40785080,17770,17780,17780,17770,24
|
|
20240402,094000,40358400,17780,17790,17790,17780,7
|
|
20240402,093900,40233930,17780,17780,17780,17780,6
|
|
20240402,093800,40127250,17780,17800,17800,17780,670
|
|
20240402,093700,28203840,17800,17800,17800,17800,1
|
|
20240402,093600,28186040,17800,17800,17800,17800,3
|
|
20240402,093500,28132640,17800,17800,17800,17800,70
|
|
20240402,093400,26886640,17800,17800,17800,17800,0
|
|
20240402,093300,26886640,17800,17800,17800,17800,0
|
|
20240402,093200,26886640,17800,17800,17800,17800,0
|
|
20240402,093100,26886640,17800,17800,17800,17800,0
|
|
20240402,093000,26886640,17800,17800,17800,17800,0
|
|
20240402,092900,26886640,17800,17800,17800,17800,0
|
|
20240402,092800,26886640,17800,17810,17810,17800,24
|
|
20240402,092700,26459240,17810,17810,17810,17810,0
|
|
20240402,092600,26459240,17810,17810,17810,17810,0
|
|
20240402,092500,26459240,17810,17810,17810,17810,0
|
|
20240402,092400,26459240,17810,17810,17810,17810,0
|
|
20240402,092300,26459240,17810,17810,17810,17810,0
|
|
20240402,092200,26459240,17810,17810,17810,17810,20
|
|
20240402,092100,26103040,17800,17800,17800,17800,15
|
|
20240402,092000,25836040,17800,17800,17800,17800,3
|
|
20240402,091900,25782640,17790,17790,17790,17790,0
|
|
20240402,091800,25782640,17790,17790,17790,17790,0
|
|
20240402,091700,25782640,17790,17790,17790,17790,0
|
|
20240402,091600,25782640,17790,17800,17800,17790,156
|
|
20240402,091500,23006430,17800,17800,17800,17800,0
|
|
20240402,091400,23006430,17800,17790,17800,17790,70
|
|
20240402,091300,21761120,17760,17760,17760,17760,5
|
|
20240402,091200,21672320,17760,17760,17760,17760,12
|
|
20240402,091100,21459200,17760,17760,17760,17760,10
|
|
20240402,091000,21281600,17760,17760,17760,17760,7
|
|
20240402,090900,21157280,17780,17790,17790,17780,147
|
|
20240402,090800,18542170,17790,17790,17790,17790,8
|
|
20240402,090700,18399850,17790,17790,17790,17780,45
|
|
20240402,090600,17599730,17790,17780,17790,17770,117
|
|
20240402,090500,15519570,17790,17800,17800,17790,44
|
|
20240402,090400,14736700,17800,17800,17800,17800,1
|
|
20240402,090300,14718900,17800,17790,17800,17790,39
|
|
20240402,090200,14025040,17760,17760,17760,17760,13
|
|
20240402,090100,13794160,17730,17730,17730,17730,0
|
|
20240402,090000,13794160,17730,17730,17840,17730,778
|