686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,202300,660932150,17990,17990,17990,17990,1462
|
|
20240326,202200,660932150,17990,17990,17990,17990,0
|
|
20240326,202100,660932150,17990,17990,17990,17990,0
|
|
20240326,202000,660932150,17990,17990,17990,17990,0
|
|
20240326,201900,660932150,17990,17990,17990,17990,0
|
|
20240326,201800,660932150,17990,17990,17990,17990,0
|
|
20240326,201700,660932150,17990,17990,17990,17990,0
|
|
20240326,201600,660932150,17990,17990,17990,17990,0
|
|
20240326,201500,660932150,17990,17990,17990,17990,0
|
|
20240326,201400,660932150,17990,17990,17990,17990,0
|
|
20240326,201300,660932150,17990,17990,17990,17990,0
|
|
20240326,201200,660932150,17990,17990,17990,17990,0
|
|
20240326,201100,660932150,17990,17990,17990,17990,0
|
|
20240326,201000,660932150,17990,17990,17990,17990,0
|
|
20240326,200900,660932150,17990,17990,17990,17990,0
|
|
20240326,200800,660932150,17990,17990,17990,17990,0
|
|
20240326,200700,660932150,17990,17990,17990,17990,0
|
|
20240326,200600,660932150,17990,17990,17990,17990,0
|
|
20240326,200500,660932150,17990,17990,17990,17990,0
|
|
20240326,200400,660932150,17990,17990,17990,17990,0
|
|
20240326,200300,660932150,17990,17990,17990,17990,0
|
|
20240326,200200,660932150,17990,17990,17990,17990,0
|
|
20240326,200100,660932150,17990,17990,17990,17990,0
|
|
20240326,200000,660932150,17990,17990,17990,17990,0
|
|
20240326,195900,660932150,17990,17990,17990,17990,0
|
|
20240326,195800,660932150,17990,17990,17990,17990,0
|
|
20240326,195700,660932150,17990,17990,17990,17990,0
|
|
20240326,195600,660932150,17990,17990,17990,17990,0
|
|
20240326,195500,660932150,17990,17990,17990,17990,0
|
|
20240326,195400,660932150,17990,17990,17990,17990,0
|
|
20240326,195300,660932150,17990,17990,17990,17990,1462
|
|
20240326,195200,660932150,17990,17990,17990,17990,0
|
|
20240326,195100,660932150,17990,17990,17990,17990,0
|
|
20240326,195000,660932150,17990,17990,17990,17990,0
|
|
20240326,194900,660932150,17990,17990,17990,17990,0
|
|
20240326,194800,660932150,17990,17990,17990,17990,0
|
|
20240326,194700,660932150,17990,17990,17990,17990,0
|
|
20240326,194600,660932150,17990,17990,17990,17990,0
|
|
20240326,194500,660932150,17990,17990,17990,17990,0
|
|
20240326,194400,660932150,17990,17990,17990,17990,0
|
|
20240326,194300,660932150,17990,17990,17990,17990,0
|
|
20240326,194200,660932150,17990,17990,17990,17990,0
|
|
20240326,194100,660932150,17990,17990,17990,17990,0
|
|
20240326,194000,660932150,17990,17990,17990,17990,0
|
|
20240326,193900,660932150,17990,17990,17990,17990,0
|
|
20240326,193800,660932150,17990,17990,17990,17990,0
|
|
20240326,193700,660932150,17990,17990,17990,17990,0
|
|
20240326,193600,660932150,17990,17990,17990,17990,0
|
|
20240326,193500,660932150,17990,17990,17990,17990,0
|
|
20240326,193400,660932150,17990,17990,17990,17990,0
|
|
20240326,193300,660932150,17990,17990,17990,17990,0
|
|
20240326,193200,660932150,17990,17990,17990,17990,0
|
|
20240326,193100,660932150,17990,17990,17990,17990,0
|
|
20240326,193000,660932150,17990,17990,17990,17990,0
|
|
20240326,192900,660932150,17990,17990,17990,17990,0
|
|
20240326,192800,660932150,17990,17990,17990,17990,0
|
|
20240326,192700,660932150,17990,17990,17990,17990,0
|
|
20240326,192600,660932150,17990,17990,17990,17990,0
|
|
20240326,192500,660932150,17990,17990,17990,17990,0
|
|
20240326,192400,660932150,17990,17990,17990,17990,0
|
|
20240326,192300,660932150,17990,17990,17990,17990,1462
|
|
20240326,192200,660932150,17990,17990,17990,17990,0
|
|
20240326,192100,660932150,17990,17990,17990,17990,0
|
|
20240326,192000,660932150,17990,17990,17990,17990,0
|
|
20240326,191900,660932150,17990,17990,17990,17990,0
|
|
20240326,191800,660932150,17990,17990,17990,17990,0
|
|
20240326,191700,660932150,17990,17990,17990,17990,0
|
|
20240326,191600,660932150,17990,17990,17990,17990,0
|
|
20240326,191500,660932150,17990,17990,17990,17990,0
|
|
20240326,191400,660932150,17990,17990,17990,17990,0
|
|
20240326,191300,660932150,17990,17990,17990,17990,0
|
|
20240326,191200,660932150,17990,17990,17990,17990,0
|
|
20240326,191100,660932150,17990,17990,17990,17990,0
|
|
20240326,191000,660932150,17990,17990,17990,17990,0
|
|
20240326,190900,660932150,17990,17990,17990,17990,0
|
|
20240326,190800,660932150,17990,17990,17990,17990,0
|
|
20240326,190700,660932150,17990,17990,17990,17990,0
|
|
20240326,190600,660932150,17990,17990,17990,17990,0
|
|
20240326,190500,660932150,17990,17990,17990,17990,0
|
|
20240326,190400,660932150,17990,17990,17990,17990,0
|
|
20240326,190300,660932150,17990,17990,17990,17990,0
|
|
20240326,190200,660932150,17990,17990,17990,17990,0
|
|
20240326,190100,660932150,17990,17990,17990,17990,0
|
|
20240326,190000,660932150,17990,17990,17990,17990,0
|
|
20240326,185900,660932150,17990,17990,17990,17990,0
|
|
20240326,185800,660932150,17990,17990,17990,17990,0
|
|
20240326,185700,660932150,17990,17990,17990,17990,0
|
|
20240326,185600,660932150,17990,17990,17990,17990,0
|
|
20240326,185500,660932150,17990,17990,17990,17990,0
|
|
20240326,185400,660932150,17990,17990,17990,17990,0
|
|
20240326,185300,660932150,17990,17990,17990,17990,1462
|
|
20240326,185200,660932150,17990,17990,17990,17990,0
|
|
20240326,185100,660932150,17990,17990,17990,17990,0
|
|
20240326,185000,660932150,17990,17990,17990,17990,0
|
|
20240326,184900,660932150,17990,17990,17990,17990,0
|
|
20240326,184800,660932150,17990,17990,17990,17990,0
|
|
20240326,184700,660932150,17990,17990,17990,17990,0
|
|
20240326,184600,660932150,17990,17990,17990,17990,0
|
|
20240326,184500,660932150,17990,17990,17990,17990,0
|
|
20240326,184400,660932150,17990,17990,17990,17990,0
|
|
20240326,184300,660932150,17990,17990,17990,17990,0
|
|
20240326,184200,660932150,17990,17990,17990,17990,0
|
|
20240326,184100,660932150,17990,17990,17990,17990,0
|
|
20240326,184000,660932150,17990,17990,17990,17990,0
|
|
20240326,183900,660932150,17990,17990,17990,17990,0
|
|
20240326,183800,660932150,17990,17990,17990,17990,0
|
|
20240326,183700,660932150,17990,17990,17990,17990,0
|
|
20240326,183600,660932150,17990,17990,17990,17990,0
|
|
20240326,183500,660932150,17990,17990,17990,17990,0
|
|
20240326,183400,660932150,17990,17990,17990,17990,0
|
|
20240326,183300,660932150,17990,17990,17990,17990,0
|
|
20240326,183200,660932150,17990,17990,17990,17990,0
|
|
20240326,183100,660932150,17990,17990,17990,17990,0
|
|
20240326,183000,660932150,17990,17990,17990,17990,0
|
|
20240326,182900,660932150,17990,17990,17990,17990,0
|
|
20240326,182800,660932150,17990,17990,17990,17990,0
|
|
20240326,182700,660932150,17990,17990,17990,17990,0
|
|
20240326,182600,660932150,17990,17990,17990,17990,0
|
|
20240326,182500,660932150,17990,17990,17990,17990,0
|
|
20240326,182400,660932150,17990,17990,17990,17990,0
|
|
20240326,182300,660932150,17990,17990,17990,17990,1462
|
|
20240326,182200,660932150,17990,17990,17990,17990,0
|
|
20240326,182100,660932150,17990,17990,17990,17990,0
|
|
20240326,182000,660932150,17990,17990,17990,17990,0
|
|
20240326,181900,660932150,17990,17990,17990,17990,0
|
|
20240326,181800,660932150,17990,17990,17990,17990,0
|
|
20240326,181700,660932150,17990,17990,17990,17990,0
|
|
20240326,181600,660932150,17990,17990,17990,17990,0
|
|
20240326,181500,660932150,17990,17990,17990,17990,0
|
|
20240326,181400,660932150,17990,17990,17990,17990,0
|
|
20240326,181300,660932150,17990,17990,17990,17990,0
|
|
20240326,181200,660932150,17990,17990,17990,17990,0
|
|
20240326,181100,660932150,17990,17990,17990,17990,0
|
|
20240326,181000,660932150,17990,17990,17990,17990,0
|
|
20240326,180900,660932150,17990,17990,17990,17990,0
|
|
20240326,180800,660932150,17990,17990,17990,17990,0
|
|
20240326,180700,660932150,17990,17990,17990,17990,0
|
|
20240326,180600,660932150,17990,17990,17990,17990,0
|
|
20240326,180500,660932150,17990,17990,17990,17990,0
|
|
20240326,180400,660932150,17990,17990,17990,17990,0
|
|
20240326,180300,660932150,17990,17990,17990,17990,0
|
|
20240326,180200,660932150,17990,17990,17990,17990,0
|
|
20240326,180100,660932150,17990,17990,17990,17990,0
|
|
20240326,180000,660932150,17990,17990,17990,17990,0
|
|
20240326,175900,660932150,17990,17990,17990,17990,0
|
|
20240326,175800,660932150,17990,17990,17990,17990,0
|
|
20240326,175700,660932150,17990,17990,17990,17990,0
|
|
20240326,175600,660932150,17990,17990,17990,17990,0
|
|
20240326,175500,660932150,17990,17990,17990,17990,0
|
|
20240326,175400,660932150,17990,17990,17990,17990,0
|
|
20240326,175300,660932150,17990,17990,17990,17990,1462
|
|
20240326,175200,660932150,17990,17990,17990,17990,0
|
|
20240326,175100,660932150,17990,17990,17990,17990,0
|
|
20240326,175000,660932150,17990,17990,17990,17990,0
|
|
20240326,174900,660932150,17990,17990,17990,17990,0
|
|
20240326,174800,660932150,17990,17990,17990,17990,0
|
|
20240326,174700,660932150,17990,17990,17990,17990,0
|
|
20240326,174600,660932150,17990,17990,17990,17990,0
|
|
20240326,174500,660932150,17990,17990,17990,17990,0
|
|
20240326,174400,660932150,17990,17990,17990,17990,0
|
|
20240326,174300,660932150,17990,17990,17990,17990,0
|
|
20240326,174200,660932150,17990,17990,17990,17990,0
|
|
20240326,174100,660932150,17990,17990,17990,17990,0
|
|
20240326,174000,660932150,17990,17990,17990,17990,0
|
|
20240326,173900,660932150,17990,17990,17990,17990,0
|
|
20240326,173800,660932150,17990,17990,17990,17990,0
|
|
20240326,173700,660932150,17990,17990,17990,17990,0
|
|
20240326,173600,660932150,17990,17990,17990,17990,0
|
|
20240326,173500,660932150,17990,17990,17990,17990,0
|
|
20240326,173400,660932150,17990,17990,17990,17990,0
|
|
20240326,173300,660932150,17990,17990,17990,17990,0
|
|
20240326,173200,660932150,17990,17990,17990,17990,0
|
|
20240326,173100,660932150,17990,17990,17990,17990,0
|
|
20240326,173000,660932150,17990,17990,17990,17990,0
|
|
20240326,172900,660932150,17990,17990,17990,17990,0
|
|
20240326,172800,660932150,17990,17990,17990,17990,0
|
|
20240326,172700,660932150,17990,17990,17990,17990,0
|
|
20240326,172600,660932150,17990,17990,17990,17990,0
|
|
20240326,172500,660932150,17990,17990,17990,17990,0
|
|
20240326,172400,660932150,17990,17990,17990,17990,0
|
|
20240326,172300,660932150,17990,17990,17990,17990,1462
|
|
20240326,172200,660932150,17990,17990,17990,17990,0
|
|
20240326,172100,660932150,17990,17990,17990,17990,0
|
|
20240326,172000,660932150,17990,17990,17990,17990,0
|
|
20240326,171900,660932150,17990,17990,17990,17990,0
|
|
20240326,171800,660932150,17990,17990,17990,17990,0
|
|
20240326,171700,660932150,17990,17990,17990,17990,0
|
|
20240326,171600,660932150,17990,17990,17990,17990,0
|
|
20240326,171500,660932150,17990,17990,17990,17990,0
|
|
20240326,171400,660932150,17990,17990,17990,17990,0
|
|
20240326,171300,660932150,17990,17990,17990,17990,0
|
|
20240326,171200,660932150,17990,17990,17990,17990,0
|
|
20240326,171100,660932150,17990,17990,17990,17990,0
|
|
20240326,171000,660932150,17990,17990,17990,17990,0
|
|
20240326,170900,660932150,17990,17990,17990,17990,0
|
|
20240326,170800,660932150,17990,17990,17990,17990,0
|
|
20240326,170700,660932150,17990,17990,17990,17990,0
|
|
20240326,170600,660932150,17990,17990,17990,17990,0
|
|
20240326,170500,660932150,17990,17990,17990,17990,0
|
|
20240326,170400,660932150,17990,17990,17990,17990,0
|
|
20240326,170300,660932150,17990,17990,17990,17990,0
|
|
20240326,170200,660932150,17990,17990,17990,17990,0
|
|
20240326,170100,660932150,17990,17990,17990,17990,0
|
|
20240326,170000,660932150,17990,17990,17990,17990,0
|
|
20240326,165900,660932150,17990,17990,17990,17990,0
|
|
20240326,165800,660932150,17990,17990,17990,17990,0
|
|
20240326,165700,660932150,17990,17990,17990,17990,0
|
|
20240326,165600,660932150,17990,17990,17990,17990,0
|
|
20240326,165500,660932150,17990,17990,17990,17990,0
|
|
20240326,165400,660932150,17990,17990,17990,17990,0
|
|
20240326,165300,660932150,17990,17990,17990,17990,1462
|
|
20240326,165200,660932150,17990,17990,17990,17990,0
|
|
20240326,165100,660932150,17990,17990,17990,17990,0
|
|
20240326,165000,660932150,17990,17990,17990,17990,0
|
|
20240326,164900,660932150,17990,17990,17990,17990,0
|
|
20240326,164800,660932150,17990,17990,17990,17990,0
|
|
20240326,164700,660932150,17990,17990,17990,17990,0
|
|
20240326,164600,660932150,17990,17990,17990,17990,0
|
|
20240326,164500,660932150,17990,17990,17990,17990,0
|
|
20240326,164400,660932150,17990,17990,17990,17990,0
|
|
20240326,164300,660932150,17990,17990,17990,17990,0
|
|
20240326,164200,660932150,17990,17990,17990,17990,0
|
|
20240326,164100,660932150,17990,17990,17990,17990,0
|
|
20240326,164000,660932150,17990,17990,17990,17990,0
|
|
20240326,163900,660932150,17990,17990,17990,17990,0
|
|
20240326,163800,660932150,17990,17990,17990,17990,0
|
|
20240326,163700,660932150,17990,17990,17990,17990,0
|
|
20240326,163600,660932150,17990,17990,17990,17990,0
|
|
20240326,163500,660932150,17990,17990,17990,17990,0
|
|
20240326,163400,660932150,17990,17990,17990,17990,0
|
|
20240326,163300,660932150,17990,17990,17990,17990,0
|
|
20240326,163200,660932150,17990,17990,17990,17990,0
|
|
20240326,163100,660932150,17990,17990,17990,17990,0
|
|
20240326,163000,660932150,17990,17990,17990,17990,0
|
|
20240326,162900,660932150,17990,17990,17990,17990,0
|
|
20240326,162800,660932150,17990,17990,17990,17990,0
|
|
20240326,162700,660932150,17990,17990,17990,17990,0
|
|
20240326,162600,660932150,17990,17990,17990,17990,0
|
|
20240326,162500,660932150,17990,17990,17990,17990,0
|
|
20240326,162400,660932150,17990,17990,17990,17990,0
|
|
20240326,162300,660932150,17990,17990,17990,17990,1462
|
|
20240326,162200,660932150,17990,17990,17990,17990,0
|
|
20240326,162100,660932150,17990,17990,17990,17990,0
|
|
20240326,162000,660932150,17990,17990,17990,17990,0
|
|
20240326,161900,660932150,17990,17990,17990,17990,0
|
|
20240326,161800,660932150,17990,17990,17990,17990,0
|
|
20240326,161700,660932150,17990,17990,17990,17990,0
|
|
20240326,161600,660932150,17990,17990,17990,17990,0
|
|
20240326,161500,660932150,17990,17990,17990,17990,0
|
|
20240326,161400,660932150,17990,17990,17990,17990,0
|
|
20240326,161300,660932150,17990,17990,17990,17990,0
|
|
20240326,161200,660932150,17990,17990,17990,17990,0
|
|
20240326,161100,660932150,17990,17990,17990,17990,0
|
|
20240326,161000,660932150,17990,17990,17990,17990,0
|
|
20240326,160900,660932150,17990,17990,17990,17990,0
|
|
20240326,160800,660932150,17990,17990,17990,17990,0
|
|
20240326,160700,660932150,17990,17990,17990,17990,0
|
|
20240326,160600,660932150,17990,17990,17990,17990,0
|
|
20240326,160500,660932150,17990,17990,17990,17990,0
|
|
20240326,160400,660932150,17990,17990,17990,17990,0
|
|
20240326,160300,660932150,17990,17990,17990,17990,0
|
|
20240326,160200,660932150,17990,17990,17990,17990,0
|
|
20240326,160100,660932150,17990,17990,17990,17990,0
|
|
20240326,160000,660932150,17990,17990,17990,17990,0
|
|
20240326,155900,660932150,17990,17990,17990,17990,0
|
|
20240326,155800,660932150,17990,17990,17990,17990,0
|
|
20240326,155700,660932150,17990,17990,17990,17990,0
|
|
20240326,155600,660932150,17990,17990,17990,17990,0
|
|
20240326,155500,660932150,17990,17990,17990,17990,0
|
|
20240326,155400,660932150,17990,17990,17990,17990,0
|
|
20240326,155300,660932150,17990,17990,17990,17990,1462
|
|
20240326,155200,660932150,17990,17990,17990,17990,0
|
|
20240326,155100,660932150,17990,17990,17990,17990,0
|
|
20240326,155000,660932150,17990,17990,17990,17990,0
|
|
20240326,154900,660932150,17990,17990,17990,17990,0
|
|
20240326,154800,660932150,17990,17990,17990,17990,0
|
|
20240326,154700,660932150,17990,17990,17990,17990,0
|
|
20240326,154600,660932150,17990,17990,17990,17990,0
|
|
20240326,154500,660932150,17990,17990,17990,17990,0
|
|
20240326,154400,660932150,17990,17990,17990,17990,0
|
|
20240326,154300,660932150,17990,17990,17990,17990,0
|
|
20240326,154200,660932150,17990,17990,17990,17990,0
|
|
20240326,154100,660932150,17990,17990,17990,17990,0
|
|
20240326,154000,660932150,17990,17990,17990,17990,0
|
|
20240326,153900,660932150,17990,17990,17990,17990,0
|
|
20240326,153800,660932150,17990,17990,17990,17990,0
|
|
20240326,153700,660932150,17990,17990,17990,17990,0
|
|
20240326,153600,660932150,17990,17990,17990,17990,0
|
|
20240326,153500,660932150,17990,17990,17990,17990,0
|
|
20240326,153400,660932150,17990,17990,17990,17990,0
|
|
20240326,153300,660932150,17990,17990,17990,17990,0
|
|
20240326,153200,660932150,17990,17990,17990,17990,0
|
|
20240326,153100,660932150,17990,17990,17990,17990,0
|
|
20240326,153000,660932150,17990,17990,17990,17990,1462
|
|
20240326,152900,634630770,17980,17980,17980,17980,0
|
|
20240326,152800,634630770,17980,17980,17980,17980,0
|
|
20240326,152700,634630770,17980,17980,17980,17980,0
|
|
20240326,152600,634630770,17980,17980,17980,17980,0
|
|
20240326,152500,634630770,17980,17980,17980,17980,0
|
|
20240326,152400,634630770,17980,17980,17980,17980,0
|
|
20240326,152300,634630770,17980,17980,17980,17980,0
|
|
20240326,152200,634630770,17980,17980,17980,17980,0
|
|
20240326,152100,634630770,17980,17980,17980,17980,0
|
|
20240326,152000,634630770,17980,17980,17980,17980,0
|
|
20240326,151900,634630770,17980,17980,17980,17970,78
|
|
20240326,151800,633228390,17980,17960,17980,17960,101
|
|
20240326,151700,631414410,17960,17980,17980,17960,294
|
|
20240326,151600,626129290,17980,17970,17980,17970,22
|
|
20240326,151500,625733890,17980,17980,17980,17980,124
|
|
20240326,151400,623504370,17980,17970,17980,17970,6
|
|
20240326,151300,623396500,17970,17970,17970,17970,1
|
|
20240326,151200,623378530,17970,17970,17970,17970,0
|
|
20240326,151100,623378530,17970,17970,17970,17970,18
|
|
20240326,151000,623055070,17960,17980,17980,17960,104
|
|
20240326,150900,621186980,17970,17970,17970,17970,300
|
|
20240326,150800,615795980,17980,17980,17980,17980,120
|
|
20240326,150700,613638380,17970,17970,17970,17970,11
|
|
20240326,150600,613440710,17980,17970,17980,17970,43
|
|
20240326,150500,612667690,17980,17980,17980,17980,1
|
|
20240326,150400,612649710,17960,17960,17960,17960,1
|
|
20240326,150300,612631750,17980,17970,17980,17960,118
|
|
20240326,150200,610511290,17980,17970,17980,17970,7
|
|
20240326,150100,610385490,17970,17970,17970,17970,20
|
|
20240326,150000,610026090,17980,17970,17980,17970,30
|
|
20240326,145900,609486700,17980,17980,17980,17980,211
|
|
20240326,145800,605692920,17980,17950,17980,17950,366
|
|
20240326,145700,599118640,17950,17950,17950,17950,0
|
|
20240326,145600,599118640,17950,17950,17950,17950,1
|
|
20240326,145500,599100690,17940,17940,17940,17940,40
|
|
20240326,145400,598383090,17950,17950,17950,17950,1
|
|
20240326,145300,598365140,17940,17940,17940,17940,100
|
|
20240326,145200,596571140,17960,17960,17960,17960,32
|
|
20240326,145100,595996420,17960,17950,17960,17950,92
|
|
20240326,145000,594344820,17950,17950,17950,17950,6
|
|
20240326,144900,594237120,17940,17940,17940,17940,59
|
|
20240326,144800,593178660,17940,17940,17940,17910,5
|
|
20240326,144700,593089050,17940,17940,17940,17940,0
|
|
20240326,144600,593089050,17940,17930,17940,17930,2
|
|
20240326,144500,593053180,17910,17910,17910,17910,1
|
|
20240326,144400,593035270,17940,17930,17940,17930,3
|
|
20240326,144300,592981470,17940,17920,17940,17920,41
|
|
20240326,144200,592246340,17910,17940,17940,17910,25
|
|
20240326,144100,591797870,17960,17960,17960,17960,13
|
|
20240326,144000,591564390,17960,17960,17960,17960,47
|
|
20240326,143900,590720270,17980,17960,17980,17960,92
|
|
20240326,143800,589066760,17970,17880,17970,17880,280
|
|
20240326,143700,584050240,17900,17900,17900,17900,29
|
|
20240326,143600,583531140,17900,17900,17900,17900,1
|
|
20240326,143500,583513240,17970,17960,17970,17960,71
|
|
20240326,143400,582237770,17970,17940,17970,17940,614
|
|
20240326,143300,571213740,17940,17890,17940,17890,1374
|
|
20240326,143200,546606280,17890,17890,17890,17890,700
|
|
20240326,143100,534083280,17890,17890,17890,17890,21
|
|
20240326,143000,533707590,17890,17890,17890,17890,1
|
|
20240326,142900,533689700,17880,17880,17890,17880,587
|
|
20240326,142800,523194090,17890,17890,17890,17890,1
|
|
20240326,142700,523176200,17880,17880,17880,17880,0
|
|
20240326,142600,523176200,17880,17890,17890,17880,20
|
|
20240326,142500,522818410,17900,17900,17900,17900,0
|
|
20240326,142400,522818410,17900,17900,17900,17900,1
|
|
20240326,142300,522800510,17890,17890,17890,17890,49
|
|
20240326,142200,521923900,17900,17900,17900,17900,0
|
|
20240326,142100,521923900,17900,17890,17900,17890,12
|
|
20240326,142000,521709210,17900,17900,17900,17900,0
|
|
20240326,141900,521709210,17900,17900,17900,17900,0
|
|
20240326,141800,521709210,17900,17900,17900,17900,0
|
|
20240326,141700,521709210,17900,17900,17900,17900,77
|
|
20240326,141600,520330910,17900,17900,17900,17900,11
|
|
20240326,141500,520134010,17900,17900,17900,17900,30
|
|
20240326,141400,519597010,17900,17900,17900,17900,0
|
|
20240326,141300,519597010,17900,17900,17900,17900,85
|
|
20240326,141200,518075510,17900,17900,17900,17900,0
|
|
20240326,141100,518075510,17900,17900,17900,17900,1
|
|
20240326,141000,518057610,17890,17890,17890,17890,1
|
|
20240326,140900,518039720,17900,17900,17900,17900,0
|
|
20240326,140800,518039720,17900,17900,17900,17900,112
|
|
20240326,140700,516034920,17890,17890,17900,17890,5
|
|
20240326,140600,515945460,17900,17900,17900,17900,2
|
|
20240326,140500,515909660,17900,17900,17900,17900,0
|
|
20240326,140400,515909660,17900,17900,17900,17900,6
|
|
20240326,140300,515802260,17900,17900,17900,17900,4
|
|
20240326,140200,515730660,17890,17890,17890,17890,100
|
|
20240326,140100,513941660,17900,17900,17900,17900,4
|
|
20240326,140000,513870060,17900,17900,17900,17900,0
|
|
20240326,135900,513870060,17900,17900,17900,17900,2
|
|
20240326,135800,513834260,17900,17900,17900,17900,0
|
|
20240326,135700,513834260,17900,17910,17910,17900,161
|
|
20240326,135600,510952150,17900,17900,17900,17900,0
|
|
20240326,135500,510952150,17900,17900,17900,17900,116
|
|
20240326,135400,508875750,17920,17920,17920,17920,0
|
|
20240326,135300,508875750,17920,17920,17920,17920,0
|
|
20240326,135200,508875750,17920,17920,17920,17920,0
|
|
20240326,135100,508875750,17920,17920,17920,17920,1
|
|
20240326,135000,508857830,17930,17930,17930,17930,0
|
|
20240326,134900,508857830,17930,17930,17930,17930,0
|
|
20240326,134800,508857830,17930,17930,17930,17930,1
|
|
20240326,134700,508839900,17930,17930,17940,17920,203
|
|
20240326,134600,505198130,17940,17940,17940,17940,0
|
|
20240326,134500,505198130,17940,17940,17940,17940,66
|
|
20240326,134400,504014090,17940,17940,17940,17940,56
|
|
20240326,134300,503009450,17950,17950,17950,17950,0
|
|
20240326,134200,503009450,17950,17950,17950,17950,0
|
|
20240326,134100,503009450,17950,17950,17950,17950,0
|
|
20240326,134000,503009450,17950,17900,17950,17900,281
|
|
20240326,133900,497968410,17910,17910,17910,17910,0
|
|
20240326,133800,497968410,17910,17910,17910,17910,1
|
|
20240326,133700,497950500,17900,17900,17900,17900,1
|
|
20240326,133600,497932600,17900,17900,17900,17900,310
|
|
20240326,133500,492383600,17900,17900,17900,17900,0
|
|
20240326,133400,492383600,17900,17900,17900,17900,0
|
|
20240326,133300,492383600,17900,17900,17900,17900,0
|
|
20240326,133200,492383600,17900,17900,17900,17900,46
|
|
20240326,133100,491560200,17900,17900,17900,17900,0
|
|
20240326,133000,491560200,17900,17900,17900,17900,18
|
|
20240326,132900,491238000,17910,17910,17910,17910,0
|
|
20240326,132800,491238000,17910,17910,17910,17910,10
|
|
20240326,132700,491058900,17910,17910,17910,17910,6
|
|
20240326,132600,490951440,17940,17940,17940,17940,0
|
|
20240326,132500,490951440,17940,17940,17940,17940,1
|
|
20240326,132400,490933500,17940,17940,17940,17940,0
|
|
20240326,132300,490933500,17940,17940,17940,17940,0
|
|
20240326,132200,490933500,17940,17940,17940,17940,59
|
|
20240326,132100,489875040,17960,17960,17960,17960,2
|
|
20240326,132000,489839120,17910,17960,17960,17900,139
|
|
20240326,131900,487344620,17960,17950,17960,17950,102
|
|
20240326,131800,485513700,17950,17950,17950,17950,0
|
|
20240326,131700,485513700,17950,17940,17950,17940,8
|
|
20240326,131600,485370120,17910,17910,17910,17910,246
|
|
20240326,131500,480964260,17960,17960,17960,17960,0
|
|
20240326,131400,480964260,17960,17950,17960,17950,101
|
|
20240326,131300,479151300,17970,17970,17970,17970,10
|
|
20240326,131200,478971600,17970,17970,17970,17970,0
|
|
20240326,131100,478971600,17970,17930,17970,17930,754
|
|
20240326,131000,465429580,17930,17830,17930,17830,632
|
|
20240326,130900,454098070,17930,17890,17930,17890,495
|
|
20240326,130800,445233650,17890,17890,17890,17890,0
|
|
20240326,130700,445233650,17890,17880,17890,17880,92
|
|
20240326,130600,443588390,17880,17860,17880,17860,568
|
|
20240326,130500,433441390,17790,17790,17790,17790,10
|
|
20240326,130400,433263490,17870,17870,17870,17870,0
|
|
20240326,130300,433263490,17870,17870,17870,17870,5
|
|
20240326,130200,433174140,17880,17880,17880,17880,0
|
|
20240326,130100,433174140,17880,17770,17880,17770,480
|
|
20240326,130000,424606910,17830,17770,17830,17770,4145
|
|
20240326,125900,350710580,17790,17770,17790,17770,56
|
|
20240326,125800,349715430,17760,17760,17760,17760,5
|
|
20240326,125700,349626630,17760,17760,17760,17760,0
|
|
20240326,125600,349626630,17760,17760,17770,17760,21
|
|
20240326,125500,349253570,17770,17770,17770,17770,213
|
|
20240326,125400,345468560,17770,17770,17770,17770,0
|
|
20240326,125300,345468560,17770,17770,17770,17770,0
|
|
20240326,125200,345468560,17770,17770,17770,17770,2
|
|
20240326,125100,345433020,17770,17770,17770,17770,0
|
|
20240326,125000,345433020,17770,17770,17770,17770,0
|
|
20240326,124900,345433020,17770,17770,17770,17770,0
|
|
20240326,124800,345433020,17770,17770,17770,17770,4
|
|
20240326,124700,345361940,17760,17760,17760,17760,0
|
|
20240326,124600,345361940,17760,17760,17760,17760,1
|
|
20240326,124500,345344180,17750,17750,17750,17750,1
|
|
20240326,124400,345326430,17810,17810,17810,17810,0
|
|
20240326,124300,345326430,17810,17810,17810,17810,1
|
|
20240326,124200,345308620,17810,17810,17810,17810,0
|
|
20240326,124100,345308620,17810,17810,17810,17810,0
|
|
20240326,124000,345308620,17810,17810,17810,17810,0
|
|
20240326,123900,345308620,17810,17780,17810,17780,164
|
|
20240326,123800,342389530,17760,17760,17760,17760,45
|
|
20240326,123700,341590330,17750,17750,17750,17750,0
|
|
20240326,123600,341590330,17750,17750,17750,17750,1
|
|
20240326,123500,341572580,17760,17760,17760,17760,0
|
|
20240326,123400,341572580,17760,17760,17760,17760,39
|
|
20240326,123300,340879940,17760,17760,17760,17760,0
|
|
20240326,123200,340879940,17760,17760,17760,17760,17
|
|
20240326,123100,340578020,17760,17760,17760,17760,0
|
|
20240326,123000,340578020,17760,17760,17760,17760,1
|
|
20240326,122900,340560260,17760,17760,17760,17760,168
|
|
20240326,122800,337576580,17760,17770,17770,17760,155
|
|
20240326,122700,334823690,17770,17770,17770,17770,0
|
|
20240326,122600,334823690,17770,17770,17770,17770,0
|
|
20240326,122500,334823690,17770,17770,17770,17770,1
|
|
20240326,122400,334805920,17780,17780,17780,17780,8
|
|
20240326,122300,334663680,17780,17780,17780,17780,0
|
|
20240326,122200,334663680,17780,17780,17780,17780,224
|
|
20240326,122100,330680960,17790,17790,17790,17790,3
|
|
20240326,122000,330627590,17790,17790,17790,17790,2
|
|
20240326,121900,330592010,17800,17800,17800,17800,280
|
|
20240326,121800,325608010,17800,17800,17800,17800,0
|
|
20240326,121700,325608010,17800,17800,17800,17800,0
|
|
20240326,121600,325608010,17800,17800,17800,17800,0
|
|
20240326,121500,325608010,17800,17800,17800,17800,300
|
|
20240326,121400,320268010,17800,17800,17800,17800,1
|
|
20240326,121300,320250210,17810,17810,17810,17810,29
|
|
20240326,121200,319733720,17810,17810,17810,17800,5
|
|
20240326,121100,319644690,17800,17800,17800,17800,0
|
|
20240326,121000,319644690,17800,17800,17800,17800,82
|
|
20240326,120900,318185090,17800,17800,17810,17800,22
|
|
20240326,120800,317793480,17800,17800,17800,17800,1
|
|
20240326,120700,317775680,17810,17810,17810,17810,1
|
|
20240326,120600,317757870,17800,17800,17800,17800,1
|
|
20240326,120500,317740070,17800,17800,17800,17800,24
|
|
20240326,120400,317312870,17810,17820,17820,17810,643
|
|
20240326,120300,305860980,17830,17820,17830,17820,200
|
|
20240326,120200,302295030,17830,17810,17830,17810,3
|
|
20240326,120100,302241570,17830,17830,17830,17830,2
|
|
20240326,120000,302205910,17820,17820,17820,17810,17
|
|
20240326,115900,301903120,17810,17810,17810,17810,51
|
|
20240326,115800,300994810,17810,17820,17820,17810,50
|
|
20240326,115700,300103820,17810,17810,17810,17810,0
|
|
20240326,115600,300103820,17810,17810,17810,17810,8
|
|
20240326,115500,299961340,17810,17810,17810,17810,0
|
|
20240326,115400,299961340,17810,17820,17820,17810,4
|
|
20240326,115300,299890070,17810,17810,17810,17810,0
|
|
20240326,115200,299890070,17810,17810,17830,17810,6
|
|
20240326,115100,299783170,17830,17820,17830,17820,3
|
|
20240326,115000,299729700,17810,17810,17810,17810,1
|
|
20240326,114900,299711890,17830,17830,17830,17830,0
|
|
20240326,114800,299711890,17830,17820,17830,17810,101
|
|
20240326,114700,297912480,17820,17820,17820,17820,18
|
|
20240326,114600,297591720,17830,17840,17840,17830,29
|
|
20240326,114500,297074640,17830,17830,17830,17830,0
|
|
20240326,114400,297074640,17830,17830,17830,17830,0
|
|
20240326,114300,297074640,17830,17820,17830,17820,135
|
|
20240326,114200,294667600,17830,17830,17830,17830,0
|
|
20240326,114100,294667600,17830,17830,17830,17830,66
|
|
20240326,114000,293490820,17830,17830,17830,17830,0
|
|
20240326,113900,293490820,17830,17830,17830,17830,0
|
|
20240326,113800,293490820,17830,17830,17830,17830,36
|
|
20240326,113700,292848940,17830,17830,17830,17830,3
|
|
20240326,113600,292795450,17830,17840,17840,17830,22
|
|
20240326,113500,292402980,17850,17850,17850,17850,0
|
|
20240326,113400,292402980,17850,17850,17850,17850,0
|
|
20240326,113300,292402980,17850,17850,17850,17850,12
|
|
20240326,113200,292188780,17850,17840,17850,17840,13
|
|
20240326,113100,291956850,17840,17830,17840,17830,70
|
|
20240326,113000,290708460,17830,17830,17830,17830,11
|
|
20240326,112900,290512330,17830,17830,17830,17830,1
|
|
20240326,112800,290494500,17830,17830,17830,17830,1
|
|
20240326,112700,290476670,17820,17820,17820,17820,179
|
|
20240326,112600,287286890,17820,17800,17820,17800,370
|
|
20240326,112500,280699830,17800,17800,17800,17800,70
|
|
20240326,112400,279453830,17800,17800,17800,17790,166
|
|
20240326,112300,276499040,17800,17810,17810,17800,153
|
|
20240326,112200,273774710,17810,17810,17810,17810,0
|
|
20240326,112100,273774710,17810,17800,17810,17800,30
|
|
20240326,112000,273240510,17810,17790,17810,17790,80
|
|
20240326,111900,271816580,17800,17800,17800,17800,1
|
|
20240326,111800,271798780,17790,17790,17790,17790,127
|
|
20240326,111700,269539450,17790,17790,17790,17790,50
|
|
20240326,111600,268649950,17790,17790,17790,17790,329
|
|
20240326,111500,262797040,17770,17770,17770,17770,0
|
|
20240326,111400,262797040,17770,17770,17770,17770,0
|
|
20240326,111300,262797040,17770,17770,17770,17770,205
|
|
20240326,111200,259154190,17770,17770,17770,17770,51
|
|
20240326,111100,258247920,17780,17780,17780,17780,0
|
|
20240326,111000,258247920,17780,17780,17780,17780,0
|
|
20240326,110900,258247920,17780,17780,17780,17780,320
|
|
20240326,110800,252558320,17790,17790,17790,17790,0
|
|
20240326,110700,252558320,17790,17790,17790,17790,516
|
|
20240326,110600,243378680,17780,17780,17780,17780,20
|
|
20240326,110500,243023080,17780,17780,17780,17780,63
|
|
20240326,110400,241902940,17780,17770,17780,17770,1594
|
|
20240326,110300,213564040,17740,17750,17750,17740,30
|
|
20240326,110200,213031640,17770,17770,17770,17770,0
|
|
20240326,110100,213031640,17770,17770,17770,17770,0
|
|
20240326,110000,213031640,17770,17770,17770,17770,10
|
|
20240326,105900,212853940,17780,17780,17780,17780,0
|
|
20240326,105800,212853940,17780,17780,17780,17780,0
|
|
20240326,105700,212853940,17780,17780,17780,17780,0
|
|
20240326,105600,212853940,17780,17740,17780,17740,3
|
|
20240326,105500,212800680,17720,17720,17720,17720,0
|
|
20240326,105400,212800680,17720,17720,17720,17720,0
|
|
20240326,105300,212800680,17720,17720,17720,17720,64
|
|
20240326,105200,211666600,17720,17770,17770,17720,321
|
|
20240326,105100,205971660,17770,17770,17770,17770,12
|
|
20240326,105000,205758420,17800,17800,17820,17800,223
|
|
20240326,104900,201788820,17800,17790,17800,17770,259
|
|
20240326,104800,197178750,17790,17780,17790,17780,2
|
|
20240326,104700,197143180,17780,17780,17780,17780,1
|
|
20240326,104600,197125400,17800,17800,17800,17800,231
|
|
20240326,104500,193013600,17800,17740,17800,17740,2616
|
|
20240326,104400,146526560,17730,17730,17730,17730,299
|
|
20240326,104300,141225290,17720,17730,17730,17720,3
|
|
20240326,104200,141172110,17730,17720,17730,17720,5
|
|
20240326,104100,141083500,17710,17710,17710,17710,171
|
|
20240326,104000,138055090,17710,17710,17710,17710,0
|
|
20240326,103900,138055090,17710,17710,17710,17710,0
|
|
20240326,103800,138055090,17710,17710,17710,17710,1
|
|
20240326,103700,138037380,17700,17700,17700,17700,31
|
|
20240326,103600,137488680,17690,17690,17690,17690,2
|
|
20240326,103500,137453300,17710,17690,17710,17690,31
|
|
20240326,103400,136904890,17690,17720,17720,17690,109
|
|
20240326,103300,134973440,17760,17760,17760,17760,0
|
|
20240326,103200,134973440,17760,17760,17760,17760,0
|
|
20240326,103100,134973440,17760,17760,17760,17760,1
|
|
20240326,103000,134955680,17690,17690,17690,17690,14
|
|
20240326,102900,134708020,17760,17760,17760,17760,0
|
|
20240326,102800,134708020,17760,17760,17760,17760,0
|
|
20240326,102700,134708020,17760,17760,17760,17760,1
|
|
20240326,102600,134690260,17750,17750,17750,17750,59
|
|
20240326,102500,133643010,17750,17690,17750,17690,52
|
|
20240326,102400,132723070,17760,17760,17760,17760,1
|
|
20240326,102300,132705310,17690,17690,17690,17690,30
|
|
20240326,102200,132174610,17760,17760,17760,17760,0
|
|
20240326,102100,132174610,17760,17760,17760,17760,1
|
|
20240326,102000,132156850,17690,17690,17690,17690,0
|
|
20240326,101900,132156850,17690,17690,17690,17690,2
|
|
20240326,101800,132121470,17760,17760,17760,17760,1
|
|
20240326,101700,132103710,17690,17690,17690,17690,41
|
|
20240326,101600,131378420,17770,17770,17770,17770,0
|
|
20240326,101500,131378420,17770,17770,17770,17770,0
|
|
20240326,101400,131378420,17770,17770,17770,17770,0
|
|
20240326,101300,131378420,17770,17770,17770,17770,0
|
|
20240326,101200,131378420,17770,17770,17770,17770,17
|
|
20240326,101100,131076330,17790,17740,17790,17740,63
|
|
20240326,101000,129957950,17740,17740,17740,17740,300
|
|
20240326,100900,124635950,17740,17740,17740,17740,0
|
|
20240326,100800,124635950,17740,17740,17740,17740,9
|
|
20240326,100700,124476290,17730,17710,17730,17710,1187
|
|
20240326,100600,103437050,17720,17720,17720,17720,0
|
|
20240326,100500,103437050,17720,17720,17720,17720,0
|
|
20240326,100400,103437050,17720,17720,17720,17720,0
|
|
20240326,100300,103437050,17720,17720,17720,17720,0
|
|
20240326,100200,103437050,17720,17720,17720,17720,1
|
|
20240326,100100,103419330,17660,17660,17660,17660,898
|
|
20240326,100000,87560650,17660,17660,17660,17660,5
|
|
20240326,095900,87472350,17660,17660,17660,17660,100
|
|
20240326,095800,85706350,17720,17720,17720,17660,13
|
|
20240326,095700,85476110,17730,17730,17730,17730,0
|
|
20240326,095600,85476110,17730,17730,17730,17730,0
|
|
20240326,095500,85476110,17730,17730,17730,17730,3
|
|
20240326,095400,85422920,17660,17720,17720,17660,904
|
|
20240326,095300,69458040,17720,17710,17730,17710,33
|
|
20240326,095200,68873260,17660,17660,17660,17660,78
|
|
20240326,095100,67495780,17730,17730,17730,17730,0
|
|
20240326,095000,67495780,17730,17730,17730,17730,6
|
|
20240326,094900,67389400,17730,17660,17730,17660,2297
|
|
20240326,094800,26748300,17660,17660,17660,17660,19
|
|
20240326,094700,26412760,17650,17650,17650,17650,10
|
|
20240326,094600,26236260,17650,17650,17650,17650,91
|
|
20240326,094500,24630110,17650,17650,17650,17650,0
|
|
20240326,094400,24630110,17650,17650,17650,17650,0
|
|
20240326,094300,24630110,17650,17650,17650,17650,0
|
|
20240326,094200,24630110,17650,17650,17650,17650,0
|
|
20240326,094100,24630110,17650,17640,17650,17640,291
|
|
20240326,094000,19496780,17640,17640,17640,17640,21
|
|
20240326,093900,19126340,17640,17640,17640,17640,0
|
|
20240326,093800,19126340,17640,17640,17640,17640,9
|
|
20240326,093700,18967580,17640,17650,17660,17640,18
|
|
20240326,093600,18649920,17650,17640,17650,17640,64
|
|
20240326,093500,17520860,17640,17640,17640,17640,0
|
|
20240326,093400,17520860,17640,17630,17640,17630,195
|
|
20240326,093300,14083000,17630,17630,17630,17630,0
|
|
20240326,093200,14083000,17630,17630,17630,17630,0
|
|
20240326,093100,14083000,17630,17620,17630,17620,61
|
|
20240326,093000,13007620,17630,17630,17630,17630,6
|
|
20240326,092900,12901840,17630,17630,17630,17630,0
|
|
20240326,092800,12901840,17630,17630,17630,17630,0
|
|
20240326,092700,12901840,17630,17630,17630,17630,0
|
|
20240326,092600,12901840,17630,17630,17630,17630,0
|
|
20240326,092500,12901840,17630,17630,17630,17630,50
|
|
20240326,092400,12020340,17630,17580,17630,17580,31
|
|
20240326,092300,11474310,17580,17580,17580,17580,9
|
|
20240326,092200,11316090,17580,17580,17580,17580,0
|
|
20240326,092100,11316090,17580,17580,17580,17580,0
|
|
20240326,092000,11316090,17580,17580,17580,17580,1
|
|
20240326,091900,11298510,17570,17570,17570,17570,0
|
|
20240326,091800,11298510,17570,17570,17570,17570,190
|
|
20240326,091700,7960210,17560,17560,17570,17560,34
|
|
20240326,091600,7363140,17570,17570,17570,17570,0
|
|
20240326,091500,7363140,17570,17570,17570,17570,1
|
|
20240326,091400,7345570,17570,17570,17570,17570,1
|
|
20240326,091300,7328000,17610,17610,17610,17610,0
|
|
20240326,091200,7328000,17610,17610,17610,17610,0
|
|
20240326,091100,7328000,17610,17610,17610,17610,0
|
|
20240326,091000,7328000,17610,17610,17610,17610,1
|
|
20240326,090900,7310390,17610,17610,17610,17610,0
|
|
20240326,090800,7310390,17610,17610,17610,17610,0
|
|
20240326,090700,7310390,17610,17580,17610,17580,4
|
|
20240326,090600,7240010,17530,17530,17530,17530,98
|
|
20240326,090500,5522070,17510,17570,17570,17510,2
|
|
20240326,090400,5486990,17510,17510,17510,17510,35
|
|
20240326,090300,4874140,17510,17510,17510,17510,1
|
|
20240326,090200,4856630,17550,17560,17560,17550,185
|
|
20240326,090100,1608230,17660,17660,17660,17660,30
|
|
20240326,090000,1078430,17660,17690,17690,17660,61
|