595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185200,479706640,17080,17080,17080,17080,303
|
|
20240408,185100,479706640,17080,17080,17080,17080,0
|
|
20240408,185000,479706640,17080,17080,17080,17080,0
|
|
20240408,184900,479706640,17080,17080,17080,17080,0
|
|
20240408,184800,479706640,17080,17080,17080,17080,0
|
|
20240408,184700,479706640,17080,17080,17080,17080,0
|
|
20240408,184600,479706640,17080,17080,17080,17080,0
|
|
20240408,184500,479706640,17080,17080,17080,17080,0
|
|
20240408,184400,479706640,17080,17080,17080,17080,0
|
|
20240408,184300,479706640,17080,17080,17080,17080,0
|
|
20240408,184200,479706640,17080,17080,17080,17080,0
|
|
20240408,184100,479706640,17080,17080,17080,17080,0
|
|
20240408,184000,479706640,17080,17080,17080,17080,0
|
|
20240408,183900,479706640,17080,17080,17080,17080,0
|
|
20240408,183800,479706640,17080,17080,17080,17080,0
|
|
20240408,183700,479706640,17080,17080,17080,17080,0
|
|
20240408,183600,479706640,17080,17080,17080,17080,0
|
|
20240408,183500,479706640,17080,17080,17080,17080,0
|
|
20240408,183400,479706640,17080,17080,17080,17080,0
|
|
20240408,183300,479706640,17080,17080,17080,17080,0
|
|
20240408,183200,479706640,17080,17080,17080,17080,0
|
|
20240408,183100,479706640,17080,17080,17080,17080,0
|
|
20240408,183000,479706640,17080,17080,17080,17080,0
|
|
20240408,182900,479706640,17080,17080,17080,17080,0
|
|
20240408,182800,479706640,17080,17080,17080,17080,0
|
|
20240408,182700,479706640,17080,17080,17080,17080,0
|
|
20240408,182600,479706640,17080,17080,17080,17080,0
|
|
20240408,182500,479706640,17080,17080,17080,17080,0
|
|
20240408,182400,479706640,17080,17080,17080,17080,0
|
|
20240408,182300,479706640,17080,17080,17080,17080,0
|
|
20240408,182200,479706640,17080,17080,17080,17080,303
|
|
20240408,182100,479706640,17080,17080,17080,17080,0
|
|
20240408,182000,479706640,17080,17080,17080,17080,0
|
|
20240408,181900,479706640,17080,17080,17080,17080,0
|
|
20240408,181800,479706640,17080,17080,17080,17080,0
|
|
20240408,181700,479706640,17080,17080,17080,17080,0
|
|
20240408,181600,479706640,17080,17080,17080,17080,0
|
|
20240408,181500,479706640,17080,17080,17080,17080,0
|
|
20240408,181400,479706640,17080,17080,17080,17080,0
|
|
20240408,181300,479706640,17080,17080,17080,17080,0
|
|
20240408,181200,479706640,17080,17080,17080,17080,0
|
|
20240408,181100,479706640,17080,17080,17080,17080,0
|
|
20240408,181000,479706640,17080,17080,17080,17080,0
|
|
20240408,180900,479706640,17080,17080,17080,17080,0
|
|
20240408,180800,479706640,17080,17080,17080,17080,0
|
|
20240408,180700,479706640,17080,17080,17080,17080,0
|
|
20240408,180600,479706640,17080,17080,17080,17080,0
|
|
20240408,180500,479706640,17080,17080,17080,17080,0
|
|
20240408,180400,479706640,17080,17080,17080,17080,0
|
|
20240408,180300,479706640,17080,17080,17080,17080,0
|
|
20240408,180200,479706640,17080,17080,17080,17080,0
|
|
20240408,180100,479706640,17080,17080,17080,17080,0
|
|
20240408,180000,479706640,17080,17080,17080,17080,0
|
|
20240408,175900,479706640,17080,17080,17080,17080,0
|
|
20240408,175800,479706640,17080,17080,17080,17080,0
|
|
20240408,175700,479706640,17080,17080,17080,17080,0
|
|
20240408,175600,479706640,17080,17080,17080,17080,0
|
|
20240408,175500,479706640,17080,17080,17080,17080,0
|
|
20240408,175400,479706640,17080,17080,17080,17080,0
|
|
20240408,175300,479706640,17080,17080,17080,17080,0
|
|
20240408,175200,479706640,17080,17080,17080,17080,303
|
|
20240408,175100,479706640,17080,17080,17080,17080,0
|
|
20240408,175000,479706640,17080,17080,17080,17080,0
|
|
20240408,174900,479706640,17080,17080,17080,17080,0
|
|
20240408,174800,479706640,17080,17080,17080,17080,0
|
|
20240408,174700,479706640,17080,17080,17080,17080,0
|
|
20240408,174600,479706640,17080,17080,17080,17080,0
|
|
20240408,174500,479706640,17080,17080,17080,17080,0
|
|
20240408,174400,479706640,17080,17080,17080,17080,0
|
|
20240408,174300,479706640,17080,17080,17080,17080,0
|
|
20240408,174200,479706640,17080,17080,17080,17080,0
|
|
20240408,174100,479706640,17080,17080,17080,17080,0
|
|
20240408,174000,479706640,17080,17080,17080,17080,0
|
|
20240408,173900,479706640,17080,17080,17080,17080,0
|
|
20240408,173800,479706640,17080,17080,17080,17080,0
|
|
20240408,173700,479706640,17080,17080,17080,17080,0
|
|
20240408,173600,479706640,17080,17080,17080,17080,0
|
|
20240408,173500,479706640,17080,17080,17080,17080,0
|
|
20240408,173400,479706640,17080,17080,17080,17080,0
|
|
20240408,173300,479706640,17080,17080,17080,17080,0
|
|
20240408,173200,479706640,17080,17080,17080,17080,0
|
|
20240408,173100,479706640,17080,17080,17080,17080,0
|
|
20240408,173000,479706640,17080,17080,17080,17080,0
|
|
20240408,172900,479706640,17080,17080,17080,17080,0
|
|
20240408,172800,479706640,17080,17080,17080,17080,0
|
|
20240408,172700,479706640,17080,17080,17080,17080,0
|
|
20240408,172600,479706640,17080,17080,17080,17080,0
|
|
20240408,172500,479706640,17080,17080,17080,17080,0
|
|
20240408,172400,479706640,17080,17080,17080,17080,0
|
|
20240408,172300,479706640,17080,17080,17080,17080,0
|
|
20240408,172200,479706640,17080,17080,17080,17080,303
|
|
20240408,172100,479706640,17080,17080,17080,17080,0
|
|
20240408,172000,479706640,17080,17080,17080,17080,0
|
|
20240408,171900,479706640,17080,17080,17080,17080,0
|
|
20240408,171800,479706640,17080,17080,17080,17080,0
|
|
20240408,171700,479706640,17080,17080,17080,17080,0
|
|
20240408,171600,479706640,17080,17080,17080,17080,0
|
|
20240408,171500,479706640,17080,17080,17080,17080,0
|
|
20240408,171400,479706640,17080,17080,17080,17080,0
|
|
20240408,171300,479706640,17080,17080,17080,17080,0
|
|
20240408,171200,479706640,17080,17080,17080,17080,0
|
|
20240408,171100,479706640,17080,17080,17080,17080,0
|
|
20240408,171000,479706640,17080,17080,17080,17080,0
|
|
20240408,170900,479706640,17080,17080,17080,17080,0
|
|
20240408,170800,479706640,17080,17080,17080,17080,0
|
|
20240408,170700,479706640,17080,17080,17080,17080,0
|
|
20240408,170600,479706640,17080,17080,17080,17080,0
|
|
20240408,170500,479706640,17080,17080,17080,17080,0
|
|
20240408,170400,479706640,17080,17080,17080,17080,0
|
|
20240408,170300,479706640,17080,17080,17080,17080,0
|
|
20240408,170200,479706640,17080,17080,17080,17080,0
|
|
20240408,170100,479706640,17080,17080,17080,17080,0
|
|
20240408,170000,479706640,17080,17080,17080,17080,0
|
|
20240408,165900,479706640,17080,17080,17080,17080,0
|
|
20240408,165800,479706640,17080,17080,17080,17080,0
|
|
20240408,165700,479706640,17080,17080,17080,17080,0
|
|
20240408,165600,479706640,17080,17080,17080,17080,0
|
|
20240408,165500,479706640,17080,17080,17080,17080,0
|
|
20240408,165400,479706640,17080,17080,17080,17080,0
|
|
20240408,165300,479706640,17080,17080,17080,17080,0
|
|
20240408,165200,479706640,17080,17080,17080,17080,303
|
|
20240408,165100,479706640,17080,17080,17080,17080,0
|
|
20240408,165000,479706640,17080,17080,17080,17080,0
|
|
20240408,164900,479706640,17080,17080,17080,17080,0
|
|
20240408,164800,479706640,17080,17080,17080,17080,0
|
|
20240408,164700,479706640,17080,17080,17080,17080,0
|
|
20240408,164600,479706640,17080,17080,17080,17080,0
|
|
20240408,164500,479706640,17080,17080,17080,17080,0
|
|
20240408,164400,479706640,17080,17080,17080,17080,0
|
|
20240408,164300,479706640,17080,17080,17080,17080,0
|
|
20240408,164200,479706640,17080,17080,17080,17080,0
|
|
20240408,164100,479706640,17080,17080,17080,17080,0
|
|
20240408,164000,479706640,17080,17080,17080,17080,0
|
|
20240408,163900,479706640,17080,17080,17080,17080,0
|
|
20240408,163800,479706640,17080,17080,17080,17080,0
|
|
20240408,163700,479706640,17080,17080,17080,17080,0
|
|
20240408,163600,479706640,17080,17080,17080,17080,0
|
|
20240408,163500,479706640,17080,17080,17080,17080,0
|
|
20240408,163400,479706640,17080,17080,17080,17080,0
|
|
20240408,163300,479706640,17080,17080,17080,17080,0
|
|
20240408,163200,479706640,17080,17080,17080,17080,0
|
|
20240408,163100,479706640,17080,17080,17080,17080,0
|
|
20240408,163000,479706640,17080,17080,17080,17080,0
|
|
20240408,162900,479706640,17080,17080,17080,17080,0
|
|
20240408,162800,479706640,17080,17080,17080,17080,0
|
|
20240408,162700,479706640,17080,17080,17080,17080,0
|
|
20240408,162600,479706640,17080,17080,17080,17080,0
|
|
20240408,162500,479706640,17080,17080,17080,17080,0
|
|
20240408,162400,479706640,17080,17080,17080,17080,0
|
|
20240408,162300,479706640,17080,17080,17080,17080,0
|
|
20240408,162200,479706640,17080,17080,17080,17080,303
|
|
20240408,162100,479706640,17080,17080,17080,17080,0
|
|
20240408,162000,479706640,17080,17080,17080,17080,0
|
|
20240408,161900,479706640,17080,17080,17080,17080,0
|
|
20240408,161800,479706640,17080,17080,17080,17080,0
|
|
20240408,161700,479706640,17080,17080,17080,17080,0
|
|
20240408,161600,479706640,17080,17080,17080,17080,0
|
|
20240408,161500,479706640,17080,17080,17080,17080,0
|
|
20240408,161400,479706640,17080,17080,17080,17080,0
|
|
20240408,161300,479706640,17080,17080,17080,17080,0
|
|
20240408,161200,479706640,17080,17080,17080,17080,0
|
|
20240408,161100,479706640,17080,17080,17080,17080,0
|
|
20240408,161000,479706640,17080,17080,17080,17080,0
|
|
20240408,160900,479706640,17080,17080,17080,17080,0
|
|
20240408,160800,479706640,17080,17080,17080,17080,0
|
|
20240408,160700,479706640,17080,17080,17080,17080,0
|
|
20240408,160600,479706640,17080,17080,17080,17080,0
|
|
20240408,160500,479706640,17080,17080,17080,17080,0
|
|
20240408,160400,479706640,17080,17080,17080,17080,0
|
|
20240408,160300,479706640,17080,17080,17080,17080,0
|
|
20240408,160200,479706640,17080,17080,17080,17080,0
|
|
20240408,160100,479706640,17080,17080,17080,17080,0
|
|
20240408,160000,479706640,17080,17080,17080,17080,0
|
|
20240408,155900,479706640,17080,17080,17080,17080,0
|
|
20240408,155800,479706640,17080,17080,17080,17080,0
|
|
20240408,155700,479706640,17080,17080,17080,17080,0
|
|
20240408,155600,479706640,17080,17080,17080,17080,0
|
|
20240408,155500,479706640,17080,17080,17080,17080,0
|
|
20240408,155400,479706640,17080,17080,17080,17080,0
|
|
20240408,155300,479706640,17080,17080,17080,17080,0
|
|
20240408,155200,479706640,17080,17080,17080,17080,303
|
|
20240408,155100,479706640,17080,17080,17080,17080,0
|
|
20240408,155000,479706640,17080,17080,17080,17080,0
|
|
20240408,154900,479706640,17080,17080,17080,17080,0
|
|
20240408,154800,479706640,17080,17080,17080,17080,0
|
|
20240408,154700,479706640,17080,17080,17080,17080,0
|
|
20240408,154600,479706640,17080,17080,17080,17080,0
|
|
20240408,154500,479706640,17080,17080,17080,17080,0
|
|
20240408,154400,479706640,17080,17080,17080,17080,0
|
|
20240408,154300,479706640,17080,17080,17080,17080,0
|
|
20240408,154200,479706640,17080,17080,17080,17080,0
|
|
20240408,154100,479706640,17080,17080,17080,17080,0
|
|
20240408,154000,479706640,17080,17080,17080,17080,0
|
|
20240408,153900,479706640,17080,17080,17080,17080,0
|
|
20240408,153800,479706640,17080,17080,17080,17080,0
|
|
20240408,153700,479706640,17080,17080,17080,17080,0
|
|
20240408,153600,479706640,17080,17080,17080,17080,0
|
|
20240408,153500,479706640,17080,17080,17080,17080,0
|
|
20240408,153400,479706640,17080,17080,17080,17080,0
|
|
20240408,153300,479706640,17080,17080,17080,17080,0
|
|
20240408,153200,479706640,17080,17080,17080,17080,0
|
|
20240408,153100,479706640,17080,17080,17080,17080,0
|
|
20240408,153000,479706640,17080,17080,17080,17080,303
|
|
20240408,152900,474531400,17070,17070,17070,17070,0
|
|
20240408,152800,474531400,17070,17070,17070,17070,0
|
|
20240408,152700,474531400,17070,17070,17070,17070,0
|
|
20240408,152600,474531400,17070,17070,17070,17070,0
|
|
20240408,152500,474531400,17070,17070,17070,17070,0
|
|
20240408,152400,474531400,17070,17070,17070,17070,0
|
|
20240408,152300,474531400,17070,17070,17070,17070,0
|
|
20240408,152200,474531400,17070,17070,17070,17070,0
|
|
20240408,152100,474531400,17070,17070,17070,17070,0
|
|
20240408,152000,474531400,17070,17070,17070,17070,0
|
|
20240408,151900,474531400,17070,17070,17080,17070,97
|
|
20240408,151800,472875210,17070,17080,17090,17070,84
|
|
20240408,151700,471441110,17080,17080,17080,17080,69
|
|
20240408,151600,470262590,17080,17090,17090,17080,74
|
|
20240408,151500,468998380,17080,17080,17080,17080,40
|
|
20240408,151400,468315180,17080,17080,17080,17080,9
|
|
20240408,151300,468161460,17080,17080,17080,17080,22
|
|
20240408,151200,467785700,17080,17090,17090,17080,17
|
|
20240408,151100,467495270,17090,17090,17090,17090,10
|
|
20240408,151000,467324370,17090,17100,17100,17090,30
|
|
20240408,150900,466811420,17100,17110,17110,17100,9
|
|
20240408,150800,466657510,17100,17100,17100,17100,21
|
|
20240408,150700,466298410,17100,17100,17100,17100,8
|
|
20240408,150600,466161610,17100,17100,17100,17100,6
|
|
20240408,150500,466059010,17100,17100,17100,17100,12
|
|
20240408,150400,465853810,17100,17130,17130,17100,36
|
|
20240408,150300,465238090,17100,17120,17130,17100,55
|
|
20240408,150200,464296500,17120,17110,17120,17110,145
|
|
20240408,150100,461814110,17100,17120,17120,17100,17
|
|
20240408,150000,461523390,17100,17130,17130,17100,42
|
|
20240408,145900,460805090,17130,17130,17130,17130,5
|
|
20240408,145800,460719440,17130,17120,17130,17120,6
|
|
20240408,145700,460616690,17130,17130,17130,17130,1
|
|
20240408,145600,460599560,17130,17130,17130,17130,1
|
|
20240408,145500,460582430,17100,17080,17100,17080,83
|
|
20240408,145400,459164080,17090,17070,17090,17070,9
|
|
20240408,145300,459010430,17090,17080,17090,17070,12
|
|
20240408,145200,458805480,17070,17080,17080,17070,154
|
|
20240408,145100,456175260,17080,17080,17080,17070,30
|
|
20240408,145000,455662990,17070,17080,17080,17070,27
|
|
20240408,144900,455201980,17080,17080,17080,17080,21
|
|
20240408,144800,454843300,17080,17080,17090,17080,21
|
|
20240408,144700,454484600,17090,17080,17090,17080,53
|
|
20240408,144600,453579340,17080,17080,17080,17080,26
|
|
20240408,144500,453135260,17080,17090,17090,17080,5
|
|
20240408,144400,453049830,17090,17090,17090,17090,55
|
|
20240408,144300,452109880,17090,17090,17090,17090,0
|
|
20240408,144200,452109880,17090,17090,17090,17090,1
|
|
20240408,144100,452092790,17090,17090,17090,17090,60
|
|
20240408,144000,451067390,17080,17090,17090,17080,7
|
|
20240408,143900,450947770,17080,17080,17080,17080,7
|
|
20240408,143800,450828210,17090,17080,17090,17080,9
|
|
20240408,143700,450674480,17090,17080,17090,17080,17
|
|
20240408,143600,450384110,17080,17080,17080,17080,6
|
|
20240408,143500,450281630,17080,17080,17080,17080,24
|
|
20240408,143400,449871710,17080,17090,17090,17080,37
|
|
20240408,143300,449239470,17090,17100,17100,17090,15
|
|
20240408,143200,448982980,17100,17100,17100,17100,14
|
|
20240408,143100,448743580,17100,17100,17100,17100,1
|
|
20240408,143000,448726480,17110,17100,17110,17100,14
|
|
20240408,142900,448487070,17100,17100,17100,17100,2
|
|
20240408,142800,448452870,17100,17100,17100,17100,14
|
|
20240408,142700,448213470,17210,17210,17210,17210,0
|
|
20240408,142600,448213470,17210,17210,17210,17210,3
|
|
20240408,142500,448161840,17120,17070,17120,17070,664
|
|
20240408,142400,436816010,17070,17070,17070,17070,0
|
|
20240408,142300,436816010,17070,17070,17070,17070,31
|
|
20240408,142200,436286840,17080,17080,17080,17080,0
|
|
20240408,142100,436286840,17080,17070,17080,17070,54
|
|
20240408,142000,435365040,17070,17070,17080,17070,46
|
|
20240408,141900,434579790,17080,17080,17080,17080,3
|
|
20240408,141800,434528550,17070,17070,17070,17070,1
|
|
20240408,141700,434511480,17070,17090,17090,17070,13
|
|
20240408,141600,434289550,17080,17080,17080,17070,6
|
|
20240408,141500,434187080,17080,17080,17080,17080,3
|
|
20240408,141400,434135840,17080,17080,17080,17080,1
|
|
20240408,141300,434118760,17080,17080,17080,17080,16
|
|
20240408,141200,433845480,17080,17080,17080,17080,34
|
|
20240408,141100,433264760,17080,17080,17080,17080,121
|
|
20240408,141000,431198080,17080,17080,17080,17080,5
|
|
20240408,140900,431112680,17080,17080,17080,17080,38
|
|
20240408,140800,430463640,17080,17080,17080,17080,13
|
|
20240408,140700,430241600,17080,17080,17090,17080,9
|
|
20240408,140600,430087860,17080,17080,17080,17080,159
|
|
20240408,140500,427372140,17080,17080,17080,17080,1
|
|
20240408,140400,427355060,17080,17080,17080,17080,24
|
|
20240408,140300,426945140,17080,17080,17080,17080,10
|
|
20240408,140200,426774340,17090,17090,17090,17090,0
|
|
20240408,140100,426774340,17090,17080,17090,17080,13
|
|
20240408,140000,426552290,17080,17080,17080,17080,1
|
|
20240408,135900,426535210,17080,17090,17090,17080,11
|
|
20240408,135800,426347300,17090,17090,17090,17090,0
|
|
20240408,135700,426347300,17090,17090,17090,17090,11
|
|
20240408,135600,426159310,17090,17090,17090,17090,8
|
|
20240408,135500,426022590,17090,17090,17090,17090,11
|
|
20240408,135400,425834600,17090,17090,17090,17090,0
|
|
20240408,135300,425834600,17090,17090,17090,17090,10
|
|
20240408,135200,425663700,17100,17090,17100,17090,33
|
|
20240408,135100,425099720,17100,17100,17100,17100,0
|
|
20240408,135000,425099720,17100,17080,17100,17080,60
|
|
20240408,134900,424074210,17090,17080,17090,17080,7
|
|
20240408,134800,423954620,17080,17080,17080,17080,11
|
|
20240408,134700,423766740,17090,17090,17090,17090,50
|
|
20240408,134600,422912240,17090,17080,17090,17080,2
|
|
20240408,134500,422878070,17080,17080,17080,17080,11
|
|
20240408,134400,422690190,17080,17080,17080,17080,24
|
|
20240408,134300,422280270,17090,17090,17090,17090,50
|
|
20240408,134200,421425770,17080,17080,17080,17080,0
|
|
20240408,134100,421425770,17080,17090,17090,17080,9
|
|
20240408,134000,421272010,17090,17090,17090,17090,24
|
|
20240408,133900,420861850,17090,17090,17090,17090,0
|
|
20240408,133800,420861850,17090,17090,17090,17090,8
|
|
20240408,133700,420725130,17100,17080,17100,17080,74
|
|
20240408,133600,419460470,17090,17090,17090,17090,28
|
|
20240408,133500,418981950,17080,17090,17090,17080,11
|
|
20240408,133400,418794000,17110,17100,17110,17090,17
|
|
20240408,133300,418503280,17110,17110,17110,17110,0
|
|
20240408,133200,418503280,17110,17100,17110,17100,50
|
|
20240408,133100,417648270,17100,17100,17110,17100,171
|
|
20240408,133000,414724150,17100,17140,17140,17100,9
|
|
20240408,132900,414570170,17100,17100,17100,17100,13
|
|
20240408,132800,414347870,17100,17100,17100,17100,1
|
|
20240408,132700,414330770,17100,17100,17100,17100,12
|
|
20240408,132600,414125570,17100,17100,17100,17100,1
|
|
20240408,132500,414108470,17230,17230,17230,17230,1
|
|
20240408,132400,414091240,17100,17100,17100,17100,0
|
|
20240408,132300,414091240,17100,17100,17100,17100,0
|
|
20240408,132200,414091240,17100,17070,17300,17070,2067
|
|
20240408,132100,378494110,17080,17080,17080,17070,99
|
|
20240408,132000,376803200,17080,17080,17080,17080,14
|
|
20240408,131900,376564080,17090,17100,17100,17090,27
|
|
20240408,131800,376102640,17090,17090,17090,17090,13
|
|
20240408,131700,375880470,17100,17100,17100,17100,0
|
|
20240408,131600,375880470,17100,17090,17100,17090,3
|
|
20240408,131500,375829180,17080,17080,17080,17080,0
|
|
20240408,131400,375829180,17080,17080,17080,17080,6
|
|
20240408,131300,375726700,17080,17100,17110,17080,29
|
|
20240408,131200,375230910,17080,17090,17090,17080,13
|
|
20240408,131100,375008810,17090,17090,17090,17090,78
|
|
20240408,131000,373675790,17070,17070,17070,17070,6
|
|
20240408,130900,373573370,17070,17070,17070,17070,13
|
|
20240408,130800,373351460,17080,17080,17080,17080,20
|
|
20240408,130700,373009860,17080,17080,17080,17070,85
|
|
20240408,130600,371558110,17080,17080,17080,17080,0
|
|
20240408,130500,371558110,17080,17080,17080,17070,729
|
|
20240408,130400,359113910,17080,17100,17100,17080,355
|
|
20240408,130300,353050050,17100,17100,17100,17100,0
|
|
20240408,130200,353050050,17100,17100,17100,17100,14
|
|
20240408,130100,352810650,17110,17110,17110,17110,1
|
|
20240408,130000,352793540,17100,17100,17100,17100,13
|
|
20240408,125900,352571240,17100,17100,17100,17100,13
|
|
20240408,125800,352348940,17100,17100,17100,17100,1
|
|
20240408,125700,352331840,17100,17110,17110,17100,17
|
|
20240408,125600,352041070,17110,17110,17110,17110,2
|
|
20240408,125500,352006850,17110,17100,17110,17100,38
|
|
20240408,125400,351356750,17100,17100,17100,17100,1
|
|
20240408,125300,351339650,17100,17100,17100,17100,0
|
|
20240408,125200,351339650,17100,17100,17100,17100,0
|
|
20240408,125100,351339650,17100,17100,17100,17100,2
|
|
20240408,125000,351305450,17120,17120,17120,17120,0
|
|
20240408,124900,351305450,17120,17120,17120,17120,0
|
|
20240408,124800,351305450,17120,17120,17120,17120,1
|
|
20240408,124700,351288330,17100,17100,17100,17100,2
|
|
20240408,124600,351254130,17100,17100,17100,17100,3
|
|
20240408,124500,351202830,17160,17160,17160,17160,1
|
|
20240408,124400,351185670,17100,17100,17100,17100,49
|
|
20240408,124300,350347770,17100,17100,17100,17100,3
|
|
20240408,124200,350296470,17090,17090,17090,17090,18
|
|
20240408,124100,349988850,17090,17080,17090,17080,9
|
|
20240408,124000,349835110,17070,17060,17080,17060,137
|
|
20240408,123900,347496640,17070,17070,17070,17070,800
|
|
20240408,123800,333840640,17060,17060,17060,17060,33
|
|
20240408,123700,333277660,17070,17070,17070,17070,163
|
|
20240408,123600,330495250,17080,17070,17080,17070,50
|
|
20240408,123500,329641720,17070,17080,17090,17070,287
|
|
20240408,123400,324739980,17080,17100,17100,17080,238
|
|
20240408,123300,320670750,17100,17100,17100,17100,14
|
|
20240408,123200,320431350,17100,17100,17100,17100,12
|
|
20240408,123100,320226150,17100,17100,17100,17100,0
|
|
20240408,123000,320226150,17100,17100,17100,17100,18
|
|
20240408,122900,319918350,17100,17100,17100,17100,45
|
|
20240408,122800,319148850,17110,17110,17110,17110,0
|
|
20240408,122700,319148850,17110,17110,17110,17110,0
|
|
20240408,122600,319148850,17110,17120,17120,17110,2029
|
|
20240408,122500,284416920,17120,17120,17120,17120,17
|
|
20240408,122400,284125880,17130,17120,17130,17120,171
|
|
20240408,122300,281198350,17120,17120,17120,17120,21
|
|
20240408,122200,280838830,17120,17120,17120,17120,12
|
|
20240408,122100,280633390,17120,17120,17120,17120,10
|
|
20240408,122000,280462190,17120,17120,17120,17120,1
|
|
20240408,121900,280445070,17130,17130,17130,17130,3
|
|
20240408,121800,280393680,17120,17120,17120,17120,0
|
|
20240408,121700,280393680,17120,17120,17120,17120,0
|
|
20240408,121600,280393680,17120,17120,17120,17120,1
|
|
20240408,121500,280376560,17130,17120,17130,17120,208
|
|
20240408,121400,276813620,17130,17120,17130,17120,12
|
|
20240408,121300,276608160,17120,17120,17120,17120,0
|
|
20240408,121200,276608160,17120,17130,17130,17120,59
|
|
20240408,121100,275598070,17120,17120,17120,17120,1
|
|
20240408,121000,275580950,17130,17130,17130,17120,461
|
|
20240408,120900,267684140,17130,17130,17130,17130,0
|
|
20240408,120800,267684140,17130,17130,17130,17130,0
|
|
20240408,120700,267684140,17130,17130,17130,17130,0
|
|
20240408,120600,267684140,17130,17130,17130,17130,51
|
|
20240408,120500,266810510,17130,17130,17140,17130,58
|
|
20240408,120400,265816950,17120,17120,17120,17120,5
|
|
20240408,120300,265731350,17120,17120,17120,17120,5
|
|
20240408,120200,265645750,17120,17120,17120,17120,14
|
|
20240408,120100,265406070,17120,17120,17120,17120,37
|
|
20240408,120000,264772630,17120,17130,17130,17120,11
|
|
20240408,115900,264584270,17130,17130,17130,17120,35
|
|
20240408,115800,263984800,17130,17130,17130,17120,26
|
|
20240408,115700,263539440,17120,17130,17130,17120,7
|
|
20240408,115600,263419560,17130,17130,17130,17130,1
|
|
20240408,115500,263402430,17120,17120,17120,17120,1
|
|
20240408,115400,263385310,17120,17130,17130,17120,34
|
|
20240408,115300,262802900,17120,17130,17130,17120,6
|
|
20240408,115200,262700170,17130,17130,17130,17120,4
|
|
20240408,115100,262631670,17120,17120,17120,17120,31
|
|
20240408,115000,262100950,17150,17150,17150,17120,12
|
|
20240408,114900,261895450,17120,17130,17130,17120,1725
|
|
20240408,114800,232358450,17140,17140,17140,17140,59
|
|
20240408,114700,231347190,17140,17140,17140,17140,1
|
|
20240408,114600,231330050,17140,17140,17140,17140,0
|
|
20240408,114500,231330050,17140,17140,17140,17140,2
|
|
20240408,114400,231295770,17140,17140,17140,17140,0
|
|
20240408,114300,231295770,17140,17140,17140,17140,0
|
|
20240408,114200,231295770,17140,17140,17140,17140,5
|
|
20240408,114100,231210070,17140,17140,17140,17140,0
|
|
20240408,114000,231210070,17140,17140,17140,17140,2
|
|
20240408,113900,231175790,17120,17120,17120,17120,2
|
|
20240408,113800,231141550,17130,17130,17130,17130,276
|
|
20240408,113700,226413670,17120,17130,17130,17120,2
|
|
20240408,113600,226379420,17130,17120,17130,17120,3
|
|
20240408,113500,226328040,17130,17130,17130,17130,2
|
|
20240408,113400,226293780,17120,17130,17130,17120,2
|
|
20240408,113300,226259530,17120,17120,17120,17120,2
|
|
20240408,113200,226225290,17130,17130,17130,17130,13
|
|
20240408,113100,226002600,17130,17130,17130,17120,3
|
|
20240408,113000,225951220,17120,17130,17130,17120,2
|
|
20240408,112900,225916970,17120,17120,17130,17120,19
|
|
20240408,112800,225591670,17130,17130,17130,17130,1
|
|
20240408,112700,225574540,17120,17110,17120,17110,84
|
|
20240408,112600,224136480,17120,17120,17120,17120,1
|
|
20240408,112500,224119360,17110,17120,17120,17110,5
|
|
20240408,112400,224033780,17110,17110,17110,17110,1
|
|
20240408,112300,224016670,17120,17120,17120,17120,2
|
|
20240408,112200,223982430,17120,17120,17120,17110,6
|
|
20240408,112100,223879720,17110,17120,17120,17110,2
|
|
20240408,112000,223845490,17120,17120,17120,17120,400
|
|
20240408,111900,216997490,17120,17120,17120,17120,0
|
|
20240408,111800,216997490,17120,17130,17130,17120,9
|
|
20240408,111700,216843330,17130,17130,17130,17130,3
|
|
20240408,111600,216791940,17120,17130,17130,17120,2
|
|
20240408,111500,216757690,17130,17130,17130,17130,2
|
|
20240408,111400,216723430,17120,17120,17120,17120,2
|
|
20240408,111300,216689190,17130,17130,17130,17120,92
|
|
20240408,111200,215113240,17130,17130,17130,17130,2
|
|
20240408,111100,215078980,17130,17130,17130,17130,4
|
|
20240408,111000,215010460,17130,17130,17130,17130,2
|
|
20240408,110900,214976200,17130,17120,17130,17120,3
|
|
20240408,110800,214924830,17130,17130,17130,17130,1
|
|
20240408,110700,214907700,17130,17120,17130,17120,16
|
|
20240408,110600,214633770,17120,17130,17130,17120,122
|
|
20240408,110500,212545120,17130,17130,17130,17130,0
|
|
20240408,110400,212545120,17130,17120,17130,17120,2
|
|
20240408,110300,212510870,17130,17130,17130,17130,1
|
|
20240408,110200,212493740,17130,17110,17130,17110,3
|
|
20240408,110100,212442380,17110,17120,17120,17110,91
|
|
20240408,110000,210885360,17110,17110,17110,17110,21
|
|
20240408,105900,210526050,17100,17110,17110,17100,2
|
|
20240408,105800,210491840,17110,17100,17110,17100,12
|
|
20240408,105700,210286630,17100,17100,17100,17100,1
|
|
20240408,105600,210269530,17110,17110,17110,17110,2
|
|
20240408,105500,210235310,17110,17110,17110,17110,132
|
|
20240408,105400,207976790,17130,17120,17130,17120,51
|
|
20240408,105300,207103320,17120,17110,17120,17110,27
|
|
20240408,105200,206641340,17120,17120,17120,17120,1
|
|
20240408,105100,206624220,17130,17130,17130,17130,2
|
|
20240408,105000,206589960,17120,17120,17120,17120,35
|
|
20240408,104900,205990760,17120,17120,17120,17120,50
|
|
20240408,104800,205134760,17130,17150,17150,17130,7
|
|
20240408,104700,205014780,17130,17130,17130,17130,1
|
|
20240408,104600,204997650,17150,17130,17150,17130,151
|
|
20240408,104500,202410000,17150,17140,17150,17130,12
|
|
20240408,104400,202204320,17140,17130,17140,17130,93
|
|
20240408,104300,200610310,17130,17140,17140,17130,23
|
|
20240408,104200,200216310,17130,17130,17130,17130,36
|
|
20240408,104100,199599630,17140,17140,17140,17130,10
|
|
20240408,104000,199428250,17130,17140,17140,17130,2
|
|
20240408,103900,199393980,17140,17140,17140,17140,8
|
|
20240408,103800,199256860,17130,17140,17140,17130,3
|
|
20240408,103700,199205450,17140,17140,17140,17140,2
|
|
20240408,103600,199171170,17140,17140,17140,17140,2
|
|
20240408,103500,199136890,17140,17140,17140,17140,8
|
|
20240408,103400,198999770,17140,17140,17140,17140,1
|
|
20240408,103300,198982630,17120,17140,17140,17120,11
|
|
20240408,103200,198794110,17140,17140,17140,17140,1
|
|
20240408,103100,198776970,17140,17110,17140,17110,3
|
|
20240408,103000,198725610,17110,17140,17140,17110,21
|
|
20240408,102900,198366090,17150,17150,17150,17150,2
|
|
20240408,102800,198331790,17140,17140,17140,17140,1
|
|
20240408,102700,198314650,17150,17150,17150,17150,4
|
|
20240408,102600,198246050,17150,17150,17150,17140,122
|
|
20240408,102500,196154700,17150,17150,17150,17150,2
|
|
20240408,102400,196120400,17160,17160,17160,17160,1
|
|
20240408,102300,196103240,17150,17150,17150,17150,0
|
|
20240408,102200,196103240,17150,17160,17160,17150,2
|
|
20240408,102100,196068930,17160,17150,17160,17150,6
|
|
20240408,102000,195966020,17160,17160,17160,17160,0
|
|
20240408,101900,195966020,17160,17110,17160,17110,3
|
|
20240408,101800,195914640,17160,17110,17160,17110,2
|
|
20240408,101700,195880370,17110,17170,17170,17110,2
|
|
20240408,101600,195846090,17170,17170,17170,17170,1
|
|
20240408,101500,195828920,17170,17110,17170,17110,101
|
|
20240408,101400,194095350,17110,17160,17160,17110,2
|
|
20240408,101300,194061080,17170,17170,17170,17170,1
|
|
20240408,101200,194043910,17110,17110,17110,17110,23
|
|
20240408,101100,193650380,17110,17130,17130,17110,36
|
|
20240408,101000,193033880,17200,17170,17210,17170,23
|
|
20240408,100900,192638530,17170,17130,17170,17130,66
|
|
20240408,100800,191507730,17110,17130,17130,17110,6
|
|
20240408,100700,191404970,17130,17110,17130,17110,10
|
|
20240408,100600,191233850,17110,17100,17110,17100,18
|
|
20240408,100500,190926040,17130,17130,17130,17130,1
|
|
20240408,100400,190908910,17120,17110,17120,17110,3
|
|
20240408,100300,190857570,17130,17130,17130,17130,0
|
|
20240408,100200,190857570,17130,17110,17130,17100,16
|
|
20240408,100100,190583870,17130,17130,17130,17130,2
|
|
20240408,100000,190549610,17100,17100,17130,17100,19
|
|
20240408,095900,190224340,17100,17100,17100,17100,10
|
|
20240408,095800,190053340,17100,17090,17100,17090,2
|
|
20240408,095700,190019150,17090,17090,17100,17090,91
|
|
20240408,095600,188463950,17090,17090,17090,17090,2
|
|
20240408,095500,188429770,17080,17080,17080,17080,0
|
|
20240408,095400,188429770,17080,17080,17080,17080,1
|
|
20240408,095300,188412690,17090,17090,17090,17090,20
|
|
20240408,095200,188070890,17090,17090,17090,17080,48
|
|
20240408,095100,187250590,17090,17090,17090,17090,78
|
|
20240408,095000,185917570,17090,17100,17100,17090,14
|
|
20240408,094900,185678300,17100,17130,17130,17100,120
|
|
20240408,094800,183626210,17130,17130,17130,17130,1
|
|
20240408,094700,183609080,17090,17120,17120,17090,524
|
|
20240408,094600,174642930,17120,17120,17120,17110,75
|
|
20240408,094500,173359530,17110,17100,17110,17100,21
|
|
20240408,094400,173000240,17100,17090,17100,17090,2
|
|
20240408,094300,172966050,17100,17100,17100,17100,200
|
|
20240408,094200,169546050,17080,17080,17080,17080,2
|
|
20240408,094100,169511890,17080,17080,17080,17080,10
|
|
20240408,094000,169341090,17070,17080,17100,17070,95
|
|
20240408,093900,167718260,17050,17050,17050,17050,2
|
|
20240408,093800,167684160,17040,17060,17060,17040,314
|
|
20240408,093700,162332090,17070,17050,17070,17040,174
|
|
20240408,093600,159364910,17040,17040,17060,17040,95
|
|
20240408,093500,157746020,17040,17030,17040,17020,328
|
|
20240408,093400,152160200,17030,17060,17060,17020,1231
|
|
20240408,093300,131186330,17060,17090,17090,17060,652
|
|
20240408,093200,120056700,17090,17160,17160,17090,1056
|
|
20240408,093100,101981410,17160,17210,17210,17160,1966
|
|
20240408,093000,68179650,17210,17210,17210,17210,215
|
|
20240408,092900,64479500,17210,17220,17220,17210,13
|
|
20240408,092800,64255750,17230,17230,17230,17230,140
|
|
20240408,092700,61843550,17240,17230,17240,17230,2
|
|
20240408,092600,61809080,17230,17230,17230,17230,0
|
|
20240408,092500,61809080,17230,17230,17230,17230,4
|
|
20240408,092400,61740160,17230,17230,17230,17230,0
|
|
20240408,092300,61740160,17230,17240,17250,17230,616
|
|
20240408,092200,51114840,17230,17230,17230,17230,0
|
|
20240408,092100,51114840,17230,17230,17230,17220,14
|
|
20240408,092000,50873680,17220,17220,17220,17220,138
|
|
20240408,091900,48497320,17210,17220,17220,17210,71
|
|
20240408,091800,47275320,17210,17230,17230,17210,922
|
|
20240408,091700,31401970,17240,17240,17240,17240,9
|
|
20240408,091600,31246810,17240,17240,17240,17230,16
|
|
20240408,091500,30971070,17230,17280,17280,17230,595
|
|
20240408,091400,20707730,17280,17280,17280,17280,21
|
|
20240408,091300,20344850,17280,17280,17280,17280,42
|
|
20240408,091200,19619090,17280,17280,17280,17280,8
|
|
20240408,091100,19480850,17290,17300,17300,17290,3
|
|
20240408,091000,19428960,17300,17300,17300,17300,6
|
|
20240408,090900,19325160,17300,17300,17300,17280,104
|
|
20240408,090800,17527200,17300,17300,17300,17300,75
|
|
20240408,090700,16229700,17300,17300,17300,17300,5
|
|
20240408,090600,16143200,17290,17310,17310,17290,260
|
|
20240408,090500,11642800,17300,17330,17330,17300,225
|
|
20240408,090400,7747280,17370,17370,17370,17370,0
|
|
20240408,090300,7747280,17370,17370,17370,17370,1
|
|
20240408,090200,7729910,17310,17320,17410,17310,139
|
|
20240408,090100,5314270,17320,17320,17320,17320,0
|
|
20240408,090000,5314270,17320,17310,17320,17310,307
|