702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,203900,642070350,17240,17240,17240,17240,241
|
|
20240315,203800,642070350,17240,17240,17240,17240,0
|
|
20240315,203700,642070350,17240,17240,17240,17240,0
|
|
20240315,203600,642070350,17240,17240,17240,17240,0
|
|
20240315,203500,642070350,17240,17240,17240,17240,0
|
|
20240315,203400,642070350,17240,17240,17240,17240,0
|
|
20240315,203300,642070350,17240,17240,17240,17240,0
|
|
20240315,203200,642070350,17240,17240,17240,17240,0
|
|
20240315,203100,642070350,17240,17240,17240,17240,0
|
|
20240315,203000,642070350,17240,17240,17240,17240,0
|
|
20240315,202900,642070350,17240,17240,17240,17240,0
|
|
20240315,202800,642070350,17240,17240,17240,17240,0
|
|
20240315,202700,642070350,17240,17240,17240,17240,0
|
|
20240315,202600,642070350,17240,17240,17240,17240,0
|
|
20240315,202500,642070350,17240,17240,17240,17240,0
|
|
20240315,202400,642070350,17240,17240,17240,17240,0
|
|
20240315,202300,642070350,17240,17240,17240,17240,0
|
|
20240315,202200,642070350,17240,17240,17240,17240,0
|
|
20240315,202100,642070350,17240,17240,17240,17240,0
|
|
20240315,202000,642070350,17240,17240,17240,17240,0
|
|
20240315,201900,642070350,17240,17240,17240,17240,0
|
|
20240315,201800,642070350,17240,17240,17240,17240,0
|
|
20240315,201700,642070350,17240,17240,17240,17240,0
|
|
20240315,201600,642070350,17240,17240,17240,17240,0
|
|
20240315,201500,642070350,17240,17240,17240,17240,0
|
|
20240315,201400,642070350,17240,17240,17240,17240,0
|
|
20240315,201300,642070350,17240,17240,17240,17240,0
|
|
20240315,201200,642070350,17240,17240,17240,17240,0
|
|
20240315,201100,642070350,17240,17240,17240,17240,0
|
|
20240315,201000,642070350,17240,17240,17240,17240,0
|
|
20240315,200900,642070350,17240,17240,17240,17240,241
|
|
20240315,200800,642070350,17240,17240,17240,17240,0
|
|
20240315,200700,642070350,17240,17240,17240,17240,0
|
|
20240315,200600,642070350,17240,17240,17240,17240,0
|
|
20240315,200500,642070350,17240,17240,17240,17240,0
|
|
20240315,200400,642070350,17240,17240,17240,17240,0
|
|
20240315,200300,642070350,17240,17240,17240,17240,0
|
|
20240315,200200,642070350,17240,17240,17240,17240,0
|
|
20240315,200100,642070350,17240,17240,17240,17240,0
|
|
20240315,200000,642070350,17240,17240,17240,17240,0
|
|
20240315,195900,642070350,17240,17240,17240,17240,0
|
|
20240315,195800,642070350,17240,17240,17240,17240,0
|
|
20240315,195700,642070350,17240,17240,17240,17240,0
|
|
20240315,195600,642070350,17240,17240,17240,17240,0
|
|
20240315,195500,642070350,17240,17240,17240,17240,0
|
|
20240315,195400,642070350,17240,17240,17240,17240,0
|
|
20240315,195300,642070350,17240,17240,17240,17240,0
|
|
20240315,195200,642070350,17240,17240,17240,17240,0
|
|
20240315,195100,642070350,17240,17240,17240,17240,0
|
|
20240315,195000,642070350,17240,17240,17240,17240,0
|
|
20240315,194900,642070350,17240,17240,17240,17240,0
|
|
20240315,194800,642070350,17240,17240,17240,17240,0
|
|
20240315,194700,642070350,17240,17240,17240,17240,0
|
|
20240315,194600,642070350,17240,17240,17240,17240,0
|
|
20240315,194500,642070350,17240,17240,17240,17240,0
|
|
20240315,194400,642070350,17240,17240,17240,17240,0
|
|
20240315,194300,642070350,17240,17240,17240,17240,0
|
|
20240315,194200,642070350,17240,17240,17240,17240,0
|
|
20240315,194100,642070350,17240,17240,17240,17240,0
|
|
20240315,194000,642070350,17240,17240,17240,17240,0
|
|
20240315,193900,642070350,17240,17240,17240,17240,241
|
|
20240315,193800,642070350,17240,17240,17240,17240,0
|
|
20240315,193700,642070350,17240,17240,17240,17240,0
|
|
20240315,193600,642070350,17240,17240,17240,17240,0
|
|
20240315,193500,642070350,17240,17240,17240,17240,0
|
|
20240315,193400,642070350,17240,17240,17240,17240,0
|
|
20240315,193300,642070350,17240,17240,17240,17240,0
|
|
20240315,193200,642070350,17240,17240,17240,17240,0
|
|
20240315,193100,642070350,17240,17240,17240,17240,0
|
|
20240315,193000,642070350,17240,17240,17240,17240,0
|
|
20240315,192900,642070350,17240,17240,17240,17240,0
|
|
20240315,192800,642070350,17240,17240,17240,17240,0
|
|
20240315,192700,642070350,17240,17240,17240,17240,0
|
|
20240315,192600,642070350,17240,17240,17240,17240,0
|
|
20240315,192500,642070350,17240,17240,17240,17240,0
|
|
20240315,192400,642070350,17240,17240,17240,17240,0
|
|
20240315,192300,642070350,17240,17240,17240,17240,0
|
|
20240315,192200,642070350,17240,17240,17240,17240,0
|
|
20240315,192100,642070350,17240,17240,17240,17240,0
|
|
20240315,192000,642070350,17240,17240,17240,17240,0
|
|
20240315,191900,642070350,17240,17240,17240,17240,0
|
|
20240315,191800,642070350,17240,17240,17240,17240,0
|
|
20240315,191700,642070350,17240,17240,17240,17240,0
|
|
20240315,191600,642070350,17240,17240,17240,17240,0
|
|
20240315,191500,642070350,17240,17240,17240,17240,0
|
|
20240315,191400,642070350,17240,17240,17240,17240,0
|
|
20240315,191300,642070350,17240,17240,17240,17240,0
|
|
20240315,191200,642070350,17240,17240,17240,17240,0
|
|
20240315,191100,642070350,17240,17240,17240,17240,0
|
|
20240315,191000,642070350,17240,17240,17240,17240,0
|
|
20240315,190900,642070350,17240,17240,17240,17240,241
|
|
20240315,190800,642070350,17240,17240,17240,17240,0
|
|
20240315,190700,642070350,17240,17240,17240,17240,0
|
|
20240315,190600,642070350,17240,17240,17240,17240,0
|
|
20240315,190500,642070350,17240,17240,17240,17240,0
|
|
20240315,190400,642070350,17240,17240,17240,17240,0
|
|
20240315,190300,642070350,17240,17240,17240,17240,0
|
|
20240315,190200,642070350,17240,17240,17240,17240,0
|
|
20240315,190100,642070350,17240,17240,17240,17240,0
|
|
20240315,190000,642070350,17240,17240,17240,17240,0
|
|
20240315,185900,642070350,17240,17240,17240,17240,0
|
|
20240315,185800,642070350,17240,17240,17240,17240,0
|
|
20240315,185700,642070350,17240,17240,17240,17240,0
|
|
20240315,185600,642070350,17240,17240,17240,17240,0
|
|
20240315,185500,642070350,17240,17240,17240,17240,0
|
|
20240315,185400,642070350,17240,17240,17240,17240,0
|
|
20240315,185300,642070350,17240,17240,17240,17240,0
|
|
20240315,185200,642070350,17240,17240,17240,17240,0
|
|
20240315,185100,642070350,17240,17240,17240,17240,0
|
|
20240315,185000,642070350,17240,17240,17240,17240,0
|
|
20240315,184900,642070350,17240,17240,17240,17240,0
|
|
20240315,184800,642070350,17240,17240,17240,17240,0
|
|
20240315,184700,642070350,17240,17240,17240,17240,0
|
|
20240315,184600,642070350,17240,17240,17240,17240,0
|
|
20240315,184500,642070350,17240,17240,17240,17240,0
|
|
20240315,184400,642070350,17240,17240,17240,17240,0
|
|
20240315,184300,642070350,17240,17240,17240,17240,0
|
|
20240315,184200,642070350,17240,17240,17240,17240,0
|
|
20240315,184100,642070350,17240,17240,17240,17240,0
|
|
20240315,184000,642070350,17240,17240,17240,17240,0
|
|
20240315,183900,642070350,17240,17240,17240,17240,241
|
|
20240315,183800,642070350,17240,17240,17240,17240,0
|
|
20240315,183700,642070350,17240,17240,17240,17240,0
|
|
20240315,183600,642070350,17240,17240,17240,17240,0
|
|
20240315,183500,642070350,17240,17240,17240,17240,0
|
|
20240315,183400,642070350,17240,17240,17240,17240,0
|
|
20240315,183300,642070350,17240,17240,17240,17240,0
|
|
20240315,183200,642070350,17240,17240,17240,17240,0
|
|
20240315,183100,642070350,17240,17240,17240,17240,0
|
|
20240315,183000,642070350,17240,17240,17240,17240,0
|
|
20240315,182900,642070350,17240,17240,17240,17240,0
|
|
20240315,182800,642070350,17240,17240,17240,17240,0
|
|
20240315,182700,642070350,17240,17240,17240,17240,0
|
|
20240315,182600,642070350,17240,17240,17240,17240,0
|
|
20240315,182500,642070350,17240,17240,17240,17240,0
|
|
20240315,182400,642070350,17240,17240,17240,17240,0
|
|
20240315,182300,642070350,17240,17240,17240,17240,0
|
|
20240315,182200,642070350,17240,17240,17240,17240,0
|
|
20240315,182100,642070350,17240,17240,17240,17240,0
|
|
20240315,182000,642070350,17240,17240,17240,17240,0
|
|
20240315,181900,642070350,17240,17240,17240,17240,0
|
|
20240315,181800,642070350,17240,17240,17240,17240,0
|
|
20240315,181700,642070350,17240,17240,17240,17240,0
|
|
20240315,181600,642070350,17240,17240,17240,17240,0
|
|
20240315,181500,642070350,17240,17240,17240,17240,0
|
|
20240315,181400,642070350,17240,17240,17240,17240,0
|
|
20240315,181300,642070350,17240,17240,17240,17240,0
|
|
20240315,181200,642070350,17240,17240,17240,17240,0
|
|
20240315,181100,642070350,17240,17240,17240,17240,0
|
|
20240315,181000,642070350,17240,17240,17240,17240,0
|
|
20240315,180900,642070350,17240,17240,17240,17240,241
|
|
20240315,180800,642070350,17240,17240,17240,17240,0
|
|
20240315,180700,642070350,17240,17240,17240,17240,0
|
|
20240315,180600,642070350,17240,17240,17240,17240,0
|
|
20240315,180500,642070350,17240,17240,17240,17240,0
|
|
20240315,180400,642070350,17240,17240,17240,17240,0
|
|
20240315,180300,642070350,17240,17240,17240,17240,0
|
|
20240315,180200,642070350,17240,17240,17240,17240,0
|
|
20240315,180100,642070350,17240,17240,17240,17240,0
|
|
20240315,180000,642070350,17240,17240,17240,17240,0
|
|
20240315,175900,642070350,17240,17240,17240,17240,0
|
|
20240315,175800,642070350,17240,17240,17240,17240,0
|
|
20240315,175700,642070350,17240,17240,17240,17240,0
|
|
20240315,175600,642070350,17240,17240,17240,17240,0
|
|
20240315,175500,642070350,17240,17240,17240,17240,0
|
|
20240315,175400,642070350,17240,17240,17240,17240,0
|
|
20240315,175300,642070350,17240,17240,17240,17240,0
|
|
20240315,175200,642070350,17240,17240,17240,17240,0
|
|
20240315,175100,642070350,17240,17240,17240,17240,0
|
|
20240315,175000,642070350,17240,17240,17240,17240,0
|
|
20240315,174900,642070350,17240,17240,17240,17240,0
|
|
20240315,174800,642070350,17240,17240,17240,17240,0
|
|
20240315,174700,642070350,17240,17240,17240,17240,0
|
|
20240315,174600,642070350,17240,17240,17240,17240,0
|
|
20240315,174500,642070350,17240,17240,17240,17240,0
|
|
20240315,174400,642070350,17240,17240,17240,17240,0
|
|
20240315,174300,642070350,17240,17240,17240,17240,0
|
|
20240315,174200,642070350,17240,17240,17240,17240,0
|
|
20240315,174100,642070350,17240,17240,17240,17240,0
|
|
20240315,174000,642070350,17240,17240,17240,17240,0
|
|
20240315,173900,642070350,17240,17240,17240,17240,241
|
|
20240315,173800,642070350,17240,17240,17240,17240,0
|
|
20240315,173700,642070350,17240,17240,17240,17240,0
|
|
20240315,173600,642070350,17240,17240,17240,17240,0
|
|
20240315,173500,642070350,17240,17240,17240,17240,0
|
|
20240315,173400,642070350,17240,17240,17240,17240,0
|
|
20240315,173300,642070350,17240,17240,17240,17240,0
|
|
20240315,173200,642070350,17240,17240,17240,17240,0
|
|
20240315,173100,642070350,17240,17240,17240,17240,0
|
|
20240315,173000,642070350,17240,17240,17240,17240,0
|
|
20240315,172900,642070350,17240,17240,17240,17240,0
|
|
20240315,172800,642070350,17240,17240,17240,17240,0
|
|
20240315,172700,642070350,17240,17240,17240,17240,0
|
|
20240315,172600,642070350,17240,17240,17240,17240,0
|
|
20240315,172500,642070350,17240,17240,17240,17240,0
|
|
20240315,172400,642070350,17240,17240,17240,17240,0
|
|
20240315,172300,642070350,17240,17240,17240,17240,0
|
|
20240315,172200,642070350,17240,17240,17240,17240,0
|
|
20240315,172100,642070350,17240,17240,17240,17240,0
|
|
20240315,172000,642070350,17240,17240,17240,17240,0
|
|
20240315,171900,642070350,17240,17240,17240,17240,0
|
|
20240315,171800,642070350,17240,17240,17240,17240,0
|
|
20240315,171700,642070350,17240,17240,17240,17240,0
|
|
20240315,171600,642070350,17240,17240,17240,17240,0
|
|
20240315,171500,642070350,17240,17240,17240,17240,0
|
|
20240315,171400,642070350,17240,17240,17240,17240,0
|
|
20240315,171300,642070350,17240,17240,17240,17240,0
|
|
20240315,171200,642070350,17240,17240,17240,17240,0
|
|
20240315,171100,642070350,17240,17240,17240,17240,0
|
|
20240315,171000,642070350,17240,17240,17240,17240,0
|
|
20240315,170900,642070350,17240,17240,17240,17240,241
|
|
20240315,170800,642070350,17240,17240,17240,17240,0
|
|
20240315,170700,642070350,17240,17240,17240,17240,0
|
|
20240315,170600,642070350,17240,17240,17240,17240,0
|
|
20240315,170500,642070350,17240,17240,17240,17240,0
|
|
20240315,170400,642070350,17240,17240,17240,17240,0
|
|
20240315,170300,642070350,17240,17240,17240,17240,0
|
|
20240315,170200,642070350,17240,17240,17240,17240,0
|
|
20240315,170100,642070350,17240,17240,17240,17240,0
|
|
20240315,170000,642070350,17240,17240,17240,17240,0
|
|
20240315,165900,642070350,17240,17240,17240,17240,0
|
|
20240315,165800,642070350,17240,17240,17240,17240,0
|
|
20240315,165700,642070350,17240,17240,17240,17240,0
|
|
20240315,165600,642070350,17240,17240,17240,17240,0
|
|
20240315,165500,642070350,17240,17240,17240,17240,0
|
|
20240315,165400,642070350,17240,17240,17240,17240,0
|
|
20240315,165300,642070350,17240,17240,17240,17240,0
|
|
20240315,165200,642070350,17240,17240,17240,17240,0
|
|
20240315,165100,642070350,17240,17240,17240,17240,0
|
|
20240315,165000,642070350,17240,17240,17240,17240,0
|
|
20240315,164900,642070350,17240,17240,17240,17240,0
|
|
20240315,164800,642070350,17240,17240,17240,17240,0
|
|
20240315,164700,642070350,17240,17240,17240,17240,0
|
|
20240315,164600,642070350,17240,17240,17240,17240,0
|
|
20240315,164500,642070350,17240,17240,17240,17240,0
|
|
20240315,164400,642070350,17240,17240,17240,17240,0
|
|
20240315,164300,642070350,17240,17240,17240,17240,0
|
|
20240315,164200,642070350,17240,17240,17240,17240,0
|
|
20240315,164100,642070350,17240,17240,17240,17240,0
|
|
20240315,164000,642070350,17240,17240,17240,17240,0
|
|
20240315,163900,642070350,17240,17240,17240,17240,241
|
|
20240315,163800,642070350,17240,17240,17240,17240,0
|
|
20240315,163700,642070350,17240,17240,17240,17240,0
|
|
20240315,163600,642070350,17240,17240,17240,17240,0
|
|
20240315,163500,642070350,17240,17240,17240,17240,0
|
|
20240315,163400,642070350,17240,17240,17240,17240,0
|
|
20240315,163300,642070350,17240,17240,17240,17240,0
|
|
20240315,163200,642070350,17240,17240,17240,17240,0
|
|
20240315,163100,642070350,17240,17240,17240,17240,0
|
|
20240315,163000,642070350,17240,17240,17240,17240,0
|
|
20240315,162900,642070350,17240,17240,17240,17240,0
|
|
20240315,162800,642070350,17240,17240,17240,17240,0
|
|
20240315,162700,642070350,17240,17240,17240,17240,0
|
|
20240315,162600,642070350,17240,17240,17240,17240,0
|
|
20240315,162500,642070350,17240,17240,17240,17240,0
|
|
20240315,162400,642070350,17240,17240,17240,17240,0
|
|
20240315,162300,642070350,17240,17240,17240,17240,0
|
|
20240315,162200,642070350,17240,17240,17240,17240,0
|
|
20240315,162100,642070350,17240,17240,17240,17240,0
|
|
20240315,162000,642070350,17240,17240,17240,17240,0
|
|
20240315,161900,642070350,17240,17240,17240,17240,0
|
|
20240315,161800,642070350,17240,17240,17240,17240,0
|
|
20240315,161700,642070350,17240,17240,17240,17240,0
|
|
20240315,161600,642070350,17240,17240,17240,17240,0
|
|
20240315,161500,642070350,17240,17240,17240,17240,0
|
|
20240315,161400,642070350,17240,17240,17240,17240,0
|
|
20240315,161300,642070350,17240,17240,17240,17240,0
|
|
20240315,161200,642070350,17240,17240,17240,17240,0
|
|
20240315,161100,642070350,17240,17240,17240,17240,0
|
|
20240315,161000,642070350,17240,17240,17240,17240,0
|
|
20240315,160900,642070350,17240,17240,17240,17240,241
|
|
20240315,160800,642070350,17240,17240,17240,17240,0
|
|
20240315,160700,642070350,17240,17240,17240,17240,0
|
|
20240315,160600,642070350,17240,17240,17240,17240,0
|
|
20240315,160500,642070350,17240,17240,17240,17240,0
|
|
20240315,160400,642070350,17240,17240,17240,17240,0
|
|
20240315,160300,642070350,17240,17240,17240,17240,0
|
|
20240315,160200,642070350,17240,17240,17240,17240,0
|
|
20240315,160100,642070350,17240,17240,17240,17240,0
|
|
20240315,160000,642070350,17240,17240,17240,17240,0
|
|
20240315,155900,642070350,17240,17240,17240,17240,0
|
|
20240315,155800,642070350,17240,17240,17240,17240,0
|
|
20240315,155700,642070350,17240,17240,17240,17240,0
|
|
20240315,155600,642070350,17240,17240,17240,17240,0
|
|
20240315,155500,642070350,17240,17240,17240,17240,0
|
|
20240315,155400,642070350,17240,17240,17240,17240,0
|
|
20240315,155300,642070350,17240,17240,17240,17240,0
|
|
20240315,155200,642070350,17240,17240,17240,17240,0
|
|
20240315,155100,642070350,17240,17240,17240,17240,0
|
|
20240315,155000,642070350,17240,17240,17240,17240,0
|
|
20240315,154900,642070350,17240,17240,17240,17240,0
|
|
20240315,154800,642070350,17240,17240,17240,17240,0
|
|
20240315,154700,642070350,17240,17240,17240,17240,0
|
|
20240315,154600,642070350,17240,17240,17240,17240,0
|
|
20240315,154500,642070350,17240,17240,17240,17240,0
|
|
20240315,154400,642070350,17240,17240,17240,17240,0
|
|
20240315,154300,642070350,17240,17240,17240,17240,0
|
|
20240315,154200,642070350,17240,17240,17240,17240,0
|
|
20240315,154100,642070350,17240,17240,17240,17240,0
|
|
20240315,154000,642070350,17240,17240,17240,17240,0
|
|
20240315,153900,642070350,17240,17240,17240,17240,241
|
|
20240315,153800,642070350,17240,17240,17240,17240,0
|
|
20240315,153700,642070350,17240,17240,17240,17240,0
|
|
20240315,153600,642070350,17240,17240,17240,17240,0
|
|
20240315,153500,642070350,17240,17240,17240,17240,0
|
|
20240315,153400,642070350,17240,17240,17240,17240,0
|
|
20240315,153300,642070350,17240,17240,17240,17240,0
|
|
20240315,153200,642070350,17240,17240,17240,17240,0
|
|
20240315,153100,642070350,17240,17240,17240,17240,0
|
|
20240315,153000,642070350,17240,17240,17240,17240,241
|
|
20240315,152900,637915510,17320,17320,17320,17320,0
|
|
20240315,152800,637915510,17320,17320,17320,17320,0
|
|
20240315,152700,637915510,17320,17320,17320,17320,0
|
|
20240315,152600,637915510,17320,17320,17320,17320,0
|
|
20240315,152500,637915510,17320,17320,17320,17320,0
|
|
20240315,152400,637915510,17320,17320,17320,17320,0
|
|
20240315,152300,637915510,17320,17320,17320,17320,0
|
|
20240315,152200,637915510,17320,17320,17320,17320,0
|
|
20240315,152100,637915510,17320,17320,17320,17320,0
|
|
20240315,152000,637915510,17320,17320,17320,17320,0
|
|
20240315,151900,637915510,17320,17220,17330,17160,680
|
|
20240315,151800,626159600,17210,17100,17210,17100,1039
|
|
20240315,151700,608365470,17100,17080,17100,16950,1177
|
|
20240315,151600,588255450,17080,17030,17080,17030,784
|
|
20240315,151500,574884320,17030,16960,17030,16940,55
|
|
20240315,151400,573952230,16990,16960,16990,16960,3
|
|
20240315,151300,573901290,16960,16990,16990,16960,47
|
|
20240315,151200,573104060,16990,16990,16990,16990,3
|
|
20240315,151100,573053090,16990,16990,16990,16990,0
|
|
20240315,151000,573053090,16990,16960,16990,16960,2
|
|
20240315,150900,573019140,16960,16970,16970,16960,29
|
|
20240315,150800,572527290,16990,16990,16990,16990,0
|
|
20240315,150700,572527290,16990,16990,16990,16990,1
|
|
20240315,150600,572510300,16970,16970,16970,16970,0
|
|
20240315,150500,572510300,16970,16970,16970,16960,91
|
|
20240315,150400,570966350,16960,16960,16960,16960,0
|
|
20240315,150300,570966350,16960,16970,16970,16960,6
|
|
20240315,150200,570864550,16970,16970,16970,16970,2
|
|
20240315,150100,570830610,16960,16980,16980,16960,59
|
|
20240315,150000,569829600,16980,16980,16980,16980,1
|
|
20240315,145900,569812620,17020,17020,17020,17020,1
|
|
20240315,145800,569795600,17040,17040,17040,17040,0
|
|
20240315,145700,569795600,17040,17040,17040,17040,0
|
|
20240315,145600,569795600,17040,17040,17040,17040,0
|
|
20240315,145500,569795600,17040,17040,17040,17040,6
|
|
20240315,145400,569693360,17050,17050,17050,17050,0
|
|
20240315,145300,569693360,17050,17050,17050,17050,0
|
|
20240315,145200,569693360,17050,17050,17050,17050,0
|
|
20240315,145100,569693360,17050,17050,17050,17050,3
|
|
20240315,145000,569642210,17060,17060,17060,17060,0
|
|
20240315,144900,569642210,17060,17020,17060,17020,55
|
|
20240315,144800,568706010,17020,17020,17020,16970,6
|
|
20240315,144700,568603990,16970,16970,17020,16970,33
|
|
20240315,144600,568043930,16970,16970,16970,16970,1
|
|
20240315,144500,568026960,17030,17030,17030,16970,40
|
|
20240315,144400,567347860,16970,16970,16970,16970,94
|
|
20240315,144300,565752680,17040,17040,17040,17040,30
|
|
20240315,144200,565241480,17050,17050,17050,17050,1
|
|
20240315,144100,565224430,17050,17050,17050,17050,5
|
|
20240315,144000,565139180,17060,17060,17060,17060,0
|
|
20240315,143900,565139180,17060,17060,17060,17060,0
|
|
20240315,143800,565139180,17060,17060,17060,17060,0
|
|
20240315,143700,565139180,17060,17030,17060,17030,52
|
|
20240315,143600,564253580,17030,17030,17030,17030,1
|
|
20240315,143500,564236550,17040,17040,17040,17040,0
|
|
20240315,143400,564236550,17040,16960,17040,16960,51
|
|
20240315,143300,563370710,17040,17040,17040,17040,280
|
|
20240315,143200,558599510,17020,17010,17020,17010,330
|
|
20240315,143100,552983210,17010,17020,17020,17010,3
|
|
20240315,143000,552932170,16960,17000,17020,16960,382
|
|
20240315,142900,546441350,17000,16990,17000,16990,4
|
|
20240315,142800,546373380,16990,16990,16990,16950,32
|
|
20240315,142700,545829740,17000,16960,17000,16960,180
|
|
20240315,142600,542770380,16960,16960,16960,16960,1
|
|
20240315,142500,542753420,16920,16950,16950,16920,31
|
|
20240315,142400,542228000,16960,16960,16960,16960,0
|
|
20240315,142300,542228000,16960,16960,16960,16960,0
|
|
20240315,142200,542228000,16960,16960,16960,16960,0
|
|
20240315,142100,542228000,16960,16950,16960,16950,47
|
|
20240315,142000,541431200,16960,16960,16960,16960,0
|
|
20240315,141900,541431200,16960,16960,16960,16960,4
|
|
20240315,141800,541363360,16960,16900,16960,16900,39
|
|
20240315,141700,540704200,16900,16900,16900,16900,0
|
|
20240315,141600,540704200,16900,16890,16900,16890,60
|
|
20240315,141500,539690790,16900,16900,16900,16900,2
|
|
20240315,141400,539656990,16930,16930,16930,16930,0
|
|
20240315,141300,539656990,16930,16930,16930,16930,0
|
|
20240315,141200,539656990,16930,16890,16930,16890,31
|
|
20240315,141100,539133360,16940,16900,16940,16880,135
|
|
20240315,141000,536853110,16900,16920,16920,16900,68
|
|
20240315,140900,535703860,16940,16920,16940,16920,5
|
|
20240315,140800,535619240,16920,16950,16950,16920,24
|
|
20240315,140700,535212560,16950,16930,16950,16930,3
|
|
20240315,140600,535161740,16900,16920,16920,16900,500
|
|
20240315,140500,526707780,16920,16920,16920,16920,0
|
|
20240315,140400,526707780,16920,16920,16920,16920,33
|
|
20240315,140300,526149420,16920,16920,16920,16920,0
|
|
20240315,140200,526149420,16920,16920,16920,16920,121
|
|
20240315,140100,524102100,16910,16910,16910,16910,0
|
|
20240315,140000,524102100,16910,16910,16910,16910,31
|
|
20240315,135900,523577890,16920,16910,16920,16910,6
|
|
20240315,135800,523476380,16920,16930,16930,16920,157
|
|
20240315,135700,520819200,16930,16930,16930,16930,44
|
|
20240315,135600,520074280,16940,16940,16940,16930,113
|
|
20240315,135500,518160070,16950,16950,16950,16950,110
|
|
20240315,135400,516295570,16940,16940,16940,16940,70
|
|
20240315,135300,515109770,16940,16940,16940,16940,30
|
|
20240315,135200,514601570,16940,16940,16940,16940,0
|
|
20240315,135100,514601570,16940,16940,16940,16940,5
|
|
20240315,135000,514516870,16940,16950,16950,16930,23
|
|
20240315,134900,514127250,16940,16950,16950,16940,283
|
|
20240315,134800,509332460,16960,16980,16980,16960,341
|
|
20240315,134700,503543620,16980,16990,16990,16980,135
|
|
20240315,134600,501250020,17010,16990,17010,16990,68
|
|
20240315,134500,500094670,16980,16980,16980,16980,59
|
|
20240315,134400,499092850,16960,17000,17000,16960,1500
|
|
20240315,134300,473625500,17010,17010,17010,17010,8
|
|
20240315,134200,473489420,17010,17000,17010,17000,36
|
|
20240315,134100,472877410,17000,17000,17000,17000,3
|
|
20240315,134000,472826410,16990,17000,17000,16990,485
|
|
20240315,133900,464585960,17010,17010,17010,17010,4
|
|
20240315,133800,464517920,17000,17000,17000,17000,31
|
|
20240315,133700,463990920,17000,17000,17000,17000,1
|
|
20240315,133600,463973920,17000,16990,17000,16990,7
|
|
20240315,133500,463854940,17000,17000,17000,16990,63
|
|
20240315,133400,462783950,17010,17010,17010,17010,4
|
|
20240315,133300,462715910,17030,17020,17030,17020,21
|
|
20240315,133200,462358340,17010,17000,17010,16990,178
|
|
20240315,133100,459333250,17010,17010,17010,17010,0
|
|
20240315,133000,459333250,17010,17020,17020,17000,124
|
|
20240315,132900,457223160,17020,17020,17020,17010,152
|
|
20240315,132800,454636160,17020,17020,17020,17020,373
|
|
20240315,132700,448287700,17030,17030,17030,17030,33
|
|
20240315,132600,447725710,17030,17030,17030,17030,247
|
|
20240315,132500,443519300,17040,17040,17040,17040,0
|
|
20240315,132400,443519300,17040,17040,17040,17040,30
|
|
20240315,132300,443008100,17040,17040,17040,17040,0
|
|
20240315,132200,443008100,17040,17040,17060,17040,54
|
|
20240315,132100,442087900,17050,17050,17050,17050,0
|
|
20240315,132000,442087900,17050,17060,17060,17050,478
|
|
20240315,131900,433937860,17060,17060,17060,17060,33
|
|
20240315,131800,433374880,17060,17060,17060,17060,0
|
|
20240315,131700,433374880,17060,17060,17060,17060,0
|
|
20240315,131600,433374880,17060,17060,17060,17060,0
|
|
20240315,131500,433374880,17060,17060,17060,17060,33
|
|
20240315,131400,432811900,17060,17060,17060,17060,0
|
|
20240315,131300,432811900,17060,17060,17060,17060,2
|
|
20240315,131200,432777780,17060,17050,17060,17050,19
|
|
20240315,131100,432453650,17060,17050,17060,17050,45
|
|
20240315,131000,431686300,17060,17060,17060,17060,0
|
|
20240315,130900,431686300,17060,17060,17060,17060,0
|
|
20240315,130800,431686300,17060,17060,17060,17060,0
|
|
20240315,130700,431686300,17060,17060,17060,17060,5
|
|
20240315,130600,431601000,17070,17070,17070,17070,10
|
|
20240315,130500,431430300,17070,17070,17070,17030,18
|
|
20240315,130400,431123160,17040,17040,17040,17040,5
|
|
20240315,130300,431037960,17030,17030,17090,17030,78
|
|
20240315,130200,429707550,17020,17020,17020,17020,0
|
|
20240315,130100,429707550,17020,17010,17020,17010,22
|
|
20240315,130000,429333310,17000,17000,17000,17000,68
|
|
20240315,125900,428177310,17020,17020,17020,17020,0
|
|
20240315,125800,428177310,17020,17020,17020,17020,0
|
|
20240315,125700,428177310,17020,17020,17020,17020,0
|
|
20240315,125600,428177310,17020,17030,17030,17020,21
|
|
20240315,125500,427819880,17030,17030,17030,17030,0
|
|
20240315,125400,427819880,17030,17030,17030,17030,50
|
|
20240315,125300,426968380,17000,17010,17010,17000,500
|
|
20240315,125200,418467780,17010,17010,17010,17010,0
|
|
20240315,125100,418467780,17010,17010,17010,17010,0
|
|
20240315,125000,418467780,17010,17030,17030,17010,53
|
|
20240315,124900,417565770,17020,17020,17020,17020,0
|
|
20240315,124800,417565770,17020,17020,17020,17020,34
|
|
20240315,124700,416987090,17010,17010,17010,17010,1
|
|
20240315,124600,416970080,17010,17030,17030,17010,31
|
|
20240315,124500,416442170,17010,17010,17010,17010,0
|
|
20240315,124400,416442170,17010,17010,17010,17010,20
|
|
20240315,124300,416101970,17010,17010,17010,17010,2
|
|
20240315,124200,416067950,17010,17000,17010,17000,13
|
|
20240315,124100,415846840,17000,17000,17000,17000,9
|
|
20240315,124000,415693840,17000,17010,17010,17000,51
|
|
20240315,123900,414826630,17010,17010,17010,17010,209
|
|
20240315,123800,411271540,17010,17010,17010,17010,46
|
|
20240315,123700,410489080,17010,17010,17010,17010,0
|
|
20240315,123600,410489080,17010,17010,17010,17010,10
|
|
20240315,123500,410318980,17020,17020,17020,17020,5
|
|
20240315,123400,410233880,17020,17020,17020,17020,187
|
|
20240315,123300,407051140,17020,17020,17020,17020,34
|
|
20240315,123200,406472460,17020,17020,17020,17020,0
|
|
20240315,123100,406472460,17020,17020,17020,17020,0
|
|
20240315,123000,406472460,17020,17020,17020,17020,0
|
|
20240315,122900,406472460,17020,17020,17020,17020,29
|
|
20240315,122800,405978880,17020,17020,17020,17020,0
|
|
20240315,122700,405978880,17020,17020,17020,17020,0
|
|
20240315,122600,405978880,17020,17020,17020,17020,0
|
|
20240315,122500,405978880,17020,17020,17020,17020,34
|
|
20240315,122400,405400200,17030,17030,17030,17030,0
|
|
20240315,122300,405400200,17030,17030,17030,17030,20
|
|
20240315,122200,405059600,17020,17020,17020,17020,0
|
|
20240315,122100,405059600,17020,17020,17020,17020,31
|
|
20240315,122000,404531980,17020,17020,17020,17020,0
|
|
20240315,121900,404531980,17020,17020,17020,17020,0
|
|
20240315,121800,404531980,17020,17020,17020,17020,83
|
|
20240315,121700,403119320,17030,17030,17030,17030,32
|
|
20240315,121600,402574360,17020,17020,17020,17020,0
|
|
20240315,121500,402574360,17020,17020,17020,17020,0
|
|
20240315,121400,402574360,17020,17020,17020,17020,30
|
|
20240315,121300,402063760,17020,17020,17020,17020,0
|
|
20240315,121200,402063760,17020,17020,17020,17020,3
|
|
20240315,121100,402012700,17020,17020,17020,17020,0
|
|
20240315,121000,402012700,17020,17020,17020,17020,11
|
|
20240315,120900,401825480,17020,17020,17020,17020,9
|
|
20240315,120800,401672300,17020,17010,17020,17010,300
|
|
20240315,120700,396566340,17010,17010,17010,17010,0
|
|
20240315,120600,396566340,17010,17000,17010,17000,33
|
|
20240315,120500,396005330,17010,17010,17010,17010,0
|
|
20240315,120400,396005330,17010,17010,17010,17000,400
|
|
20240315,120300,389204120,17010,17010,17010,17010,136
|
|
20240315,120200,386890760,17010,17010,17010,17010,34
|
|
20240315,120100,386312420,17030,17030,17030,17030,0
|
|
20240315,120000,386312420,17030,17030,17030,17030,11
|
|
20240315,115900,386125090,17100,17100,17100,17100,0
|
|
20240315,115800,386125090,17100,17100,17100,17100,0
|
|
20240315,115700,386125090,17100,17100,17100,17100,0
|
|
20240315,115600,386125090,17100,17020,17100,17020,48
|
|
20240315,115500,385306090,17020,17020,17020,17020,25
|
|
20240315,115400,384880590,17020,17020,17020,17020,0
|
|
20240315,115300,384880590,17020,17020,17020,17020,0
|
|
20240315,115200,384880590,17020,17020,17020,17020,10
|
|
20240315,115100,384710390,17010,17010,17010,17010,32
|
|
20240315,115000,384166070,17020,17020,17020,17020,0
|
|
20240315,114900,384166070,17020,17020,17020,17020,10
|
|
20240315,114800,383995870,17020,17010,17020,17010,16
|
|
20240315,114700,383723560,17020,17020,17020,17020,10
|
|
20240315,114600,383553360,17020,17010,17020,17010,3
|
|
20240315,114500,383502310,17010,17010,17010,17010,0
|
|
20240315,114400,383502310,17010,17010,17010,17010,40
|
|
20240315,114300,382821910,17010,17010,17010,17010,30
|
|
20240315,114200,382311610,17010,17010,17010,17010,1
|
|
20240315,114100,382294600,17000,16990,17000,16990,147
|
|
20240315,114000,379796470,16980,17020,17020,16980,1760
|
|
20240315,113900,349870800,17020,17020,17020,17020,0
|
|
20240315,113800,349870800,17020,17030,17030,17020,270
|
|
20240315,113700,345272890,17030,17030,17030,17030,0
|
|
20240315,113600,345272890,17030,17040,17040,17030,31
|
|
20240315,113500,344744940,17040,17040,17040,17040,114
|
|
20240315,113400,342802380,17040,17040,17040,17040,0
|
|
20240315,113300,342802380,17040,17040,17040,17040,0
|
|
20240315,113200,342802380,17040,17040,17040,17040,0
|
|
20240315,113100,342802380,17040,17040,17040,17040,0
|
|
20240315,113000,342802380,17040,17040,17040,17040,0
|
|
20240315,112900,342802380,17040,17040,17040,17040,0
|
|
20240315,112800,342802380,17040,17040,17040,17040,0
|
|
20240315,112700,342802380,17040,17040,17040,17040,0
|
|
20240315,112600,342802380,17040,17040,17040,17040,104
|
|
20240315,112500,341030220,17030,17030,17030,17030,0
|
|
20240315,112400,341030220,17030,17030,17030,17030,31
|
|
20240315,112300,340502290,17040,17040,17040,17040,0
|
|
20240315,112200,340502290,17040,17040,17040,17040,0
|
|
20240315,112100,340502290,17040,17050,17050,17040,683
|
|
20240315,112000,328859440,17060,17060,17060,17060,0
|
|
20240315,111900,328859440,17060,17060,17060,17060,0
|
|
20240315,111800,328859440,17060,17060,17060,17060,3
|
|
20240315,111700,328808260,17060,17060,17060,17060,0
|
|
20240315,111600,328808260,17060,17060,17060,17060,0
|
|
20240315,111500,328808260,17060,17060,17060,17060,59
|
|
20240315,111400,327801720,17070,17070,17070,17070,200
|
|
20240315,111300,324387720,17060,17060,17060,17060,0
|
|
20240315,111200,324387720,17060,17060,17060,17060,0
|
|
20240315,111100,324387720,17060,17060,17060,17060,0
|
|
20240315,111000,324387720,17060,17060,17060,17060,110
|
|
20240315,110900,322511120,17090,17090,17090,17090,0
|
|
20240315,110800,322511120,17090,17090,17090,17090,2
|
|
20240315,110700,322476940,17070,17080,17080,17070,280
|
|
20240315,110600,317694640,17090,17090,17090,17090,0
|
|
20240315,110500,317694640,17090,17080,17090,17080,105
|
|
20240315,110400,315901190,17080,17080,17080,17080,1
|
|
20240315,110300,315884110,17100,17100,17100,17100,0
|
|
20240315,110200,315884110,17100,17100,17100,17100,0
|
|
20240315,110100,315884110,17100,17100,17100,17100,1
|
|
20240315,110000,315867010,17100,17100,17100,17100,0
|
|
20240315,105900,315867010,17100,17100,17100,17100,47
|
|
20240315,105800,315063310,17080,17080,17080,17080,32
|
|
20240315,105700,314516750,17050,17050,17050,17050,9
|
|
20240315,105600,314363300,17050,17050,17050,17050,10
|
|
20240315,105500,314192800,17050,17020,17050,17020,245
|
|
20240315,105400,310015850,17030,17020,17030,17020,33
|
|
20240315,105300,309453870,17030,17100,17100,17020,1791
|
|
20240315,105200,278952770,17050,17040,17050,17040,58
|
|
20240315,105100,277964130,17040,17040,17040,17040,90
|
|
20240315,105000,276430530,17050,17060,17060,17050,187
|
|
20240315,104900,273241810,17050,17050,17050,17050,1
|
|
20240315,104800,273224760,17050,17040,17050,17040,97
|
|
20240315,104700,271571760,17050,17060,17060,17050,297
|
|
20240315,104600,266506830,17100,17100,17100,17100,0
|
|
20240315,104500,266506830,17100,17090,17150,17090,100
|
|
20240315,104400,264794610,17080,17080,17080,17080,0
|
|
20240315,104300,264794610,17080,17080,17080,17080,0
|
|
20240315,104200,264794610,17080,17080,17080,17080,58
|
|
20240315,104100,263803970,17080,17080,17080,17080,30
|
|
20240315,104000,263291570,17080,17080,17080,17080,14
|
|
20240315,103900,263052450,17080,17080,17080,17080,5
|
|
20240315,103800,262967050,17050,17070,17070,17050,659
|
|
20240315,103700,251728280,17080,17080,17080,17080,1
|
|
20240315,103600,251711200,17070,17070,17070,17070,116
|
|
20240315,103500,249731080,17070,17070,17070,17070,14
|
|
20240315,103400,249492100,17060,17060,17060,17060,0
|
|
20240315,103300,249492100,17060,17060,17060,17060,0
|
|
20240315,103200,249492100,17060,17060,17060,17060,0
|
|
20240315,103100,249492100,17060,17060,17060,17060,0
|
|
20240315,103000,249492100,17060,17070,17070,17060,370
|
|
20240315,102900,243178120,17070,17070,17070,17070,4
|
|
20240315,102800,243109840,17070,17070,17070,17070,4
|
|
20240315,102700,243041560,17070,17070,17070,17070,107
|
|
20240315,102600,241215070,17100,17070,17100,17070,5
|
|
20240315,102500,241129660,17070,17070,17070,17070,85
|
|
20240315,102400,239678710,17070,17070,17070,17070,1
|
|
20240315,102300,239661640,17100,17100,17100,17100,41
|
|
20240315,102200,238960540,17100,17100,17100,17100,0
|
|
20240315,102100,238960540,17100,17070,17100,17070,3
|
|
20240315,102000,238909300,17070,17070,17070,17070,2
|
|
20240315,101900,238875160,17120,17120,17120,17120,77
|
|
20240315,101800,237556920,17130,17080,17130,17080,2
|
|
20240315,101700,237522710,17070,17070,17070,17070,33
|
|
20240315,101600,236959400,17080,17080,17080,17080,0
|
|
20240315,101500,236959400,17080,17080,17080,17080,1
|
|
20240315,101400,236942320,17080,17050,17080,17050,11
|
|
20240315,101300,236754740,17050,17050,17050,17050,130
|
|
20240315,101200,234538240,17050,17050,17050,17050,259
|
|
20240315,101100,230122290,17090,17090,17090,17090,0
|
|
20240315,101000,230122290,17090,17090,17090,17090,18
|
|
20240315,100900,229814670,17090,17070,17090,17040,1111
|
|
20240315,100800,210873570,17080,17080,17080,17080,106
|
|
20240315,100700,209063090,17100,17100,17100,17100,2
|
|
20240315,100600,209028890,17100,17100,17100,17100,3
|
|
20240315,100500,208977590,17100,17100,17100,17100,4
|
|
20240315,100400,208909190,17100,17100,17100,17100,0
|
|
20240315,100300,208909190,17100,17100,17100,17100,17
|
|
20240315,100200,208618490,17100,17100,17100,17100,0
|
|
20240315,100100,208618490,17100,17100,17100,17100,70
|
|
20240315,100000,207421490,17100,17100,17100,17100,124
|
|
20240315,095900,205301090,17080,17100,17100,17080,160
|
|
20240315,095800,202566790,17120,17120,17120,17120,0
|
|
20240315,095700,202566790,17120,17120,17120,17120,6
|
|
20240315,095600,202464070,17130,17130,17130,17130,3
|
|
20240315,095500,202412680,17120,17120,17120,17120,20
|
|
20240315,095400,202070280,17120,17120,17120,17120,0
|
|
20240315,095300,202070280,17120,17090,17120,17090,83
|
|
20240315,095200,200650820,17080,17080,17080,17080,66
|
|
20240315,095100,199523540,17060,17070,17070,17060,12
|
|
20240315,095000,199318810,17070,17070,17070,17070,1
|
|
20240315,094900,199301740,17070,17080,17080,17070,363
|
|
20240315,094800,193105320,17080,17080,17080,17080,31
|
|
20240315,094700,192575840,17080,17090,17090,17080,30
|
|
20240315,094600,192063180,17090,17090,17090,17090,0
|
|
20240315,094500,192063180,17090,17100,17100,17090,18
|
|
20240315,094400,191755490,17130,17100,17180,17100,4
|
|
20240315,094300,191686930,17090,17120,17120,17090,2
|
|
20240315,094200,191652720,17120,17100,17120,17100,49
|
|
20240315,094100,190814800,17110,17110,17110,17110,0
|
|
20240315,094000,190814800,17110,17110,17110,17110,15
|
|
20240315,093900,190558150,17060,17080,17080,17060,146
|
|
20240315,093800,188067130,17060,17060,17060,17060,0
|
|
20240315,093700,188067130,17060,17080,17080,17060,709
|
|
20240315,093600,175966330,17080,17080,17080,17080,20
|
|
20240315,093500,175624730,17080,17080,17080,17080,33
|
|
20240315,093400,175061090,17070,17120,17120,17070,333
|
|
20240315,093300,169374260,17100,17100,17100,17100,0
|
|
20240315,093200,169374260,17100,17100,17100,17100,0
|
|
20240315,093100,169374260,17100,17080,17100,17080,172
|
|
20240315,093000,166433350,17090,17100,17100,17080,580
|
|
20240315,092900,156525640,17140,17100,17140,17100,52
|
|
20240315,092800,155634440,17100,17100,17100,17100,10
|
|
20240315,092700,155463440,17090,17090,17090,17090,31
|
|
20240315,092600,154933650,17100,17100,17100,17100,0
|
|
20240315,092500,154933650,17100,17070,17100,17060,61
|
|
20240315,092400,153892680,17060,17030,17060,17020,109
|
|
20240315,092300,152036640,17040,17050,17050,17040,148
|
|
20240315,092200,149514620,17080,17080,17080,17080,5
|
|
20240315,092100,149429220,17050,17050,17110,17050,322
|
|
20240315,092000,143935760,17050,17130,17130,17050,2391
|
|
20240315,091900,103080190,17150,17150,17150,17150,41
|
|
20240315,091800,102377040,17140,17150,17180,17140,101
|
|
20240315,091700,100642230,17140,17140,17140,17140,84
|
|
20240315,091600,99202470,17140,17100,17140,17100,11
|
|
20240315,091500,99014330,17100,17190,17190,17100,2032
|
|
20240315,091400,64205490,17190,17200,17200,17190,341
|
|
20240315,091300,58343580,17190,17190,17190,17190,0
|
|
20240315,091200,58343580,17190,17190,17190,17190,0
|
|
20240315,091100,58343580,17190,17190,17190,17190,30
|
|
20240315,091000,57827880,17190,17200,17350,17190,180
|
|
20240315,090900,54732620,17200,17200,17200,17200,14
|
|
20240315,090800,54491820,17200,17200,17200,17200,60
|
|
20240315,090700,53459820,17200,17200,17200,17200,33
|
|
20240315,090600,52892220,17200,17200,17200,17200,12
|
|
20240315,090500,52685820,17200,17210,17220,17190,2226
|
|
20240315,090400,14399070,17200,17280,17290,17190,314
|
|
20240315,090300,8980270,17290,17290,17290,17290,7
|
|
20240315,090200,8859240,17280,17280,17280,17280,0
|
|
20240315,090100,8859240,17280,17340,17350,17280,456
|
|
20240315,090000,972520,17350,17370,17380,17350,56
|