592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184900,333278970,14060,14060,14060,14060,136
|
|
20240318,184800,333278970,14060,14060,14060,14060,0
|
|
20240318,184700,333278970,14060,14060,14060,14060,0
|
|
20240318,184600,333278970,14060,14060,14060,14060,0
|
|
20240318,184500,333278970,14060,14060,14060,14060,0
|
|
20240318,184400,333278970,14060,14060,14060,14060,0
|
|
20240318,184300,333278970,14060,14060,14060,14060,0
|
|
20240318,184200,333278970,14060,14060,14060,14060,0
|
|
20240318,184100,333278970,14060,14060,14060,14060,0
|
|
20240318,184000,333278970,14060,14060,14060,14060,0
|
|
20240318,183900,333278970,14060,14060,14060,14060,0
|
|
20240318,183800,333278970,14060,14060,14060,14060,0
|
|
20240318,183700,333278970,14060,14060,14060,14060,0
|
|
20240318,183600,333278970,14060,14060,14060,14060,0
|
|
20240318,183500,333278970,14060,14060,14060,14060,0
|
|
20240318,183400,333278970,14060,14060,14060,14060,0
|
|
20240318,183300,333278970,14060,14060,14060,14060,0
|
|
20240318,183200,333278970,14060,14060,14060,14060,0
|
|
20240318,183100,333278970,14060,14060,14060,14060,0
|
|
20240318,183000,333278970,14060,14060,14060,14060,0
|
|
20240318,182900,333278970,14060,14060,14060,14060,0
|
|
20240318,182800,333278970,14060,14060,14060,14060,0
|
|
20240318,182700,333278970,14060,14060,14060,14060,0
|
|
20240318,182600,333278970,14060,14060,14060,14060,0
|
|
20240318,182500,333278970,14060,14060,14060,14060,0
|
|
20240318,182400,333278970,14060,14060,14060,14060,0
|
|
20240318,182300,333278970,14060,14060,14060,14060,0
|
|
20240318,182200,333278970,14060,14060,14060,14060,0
|
|
20240318,182100,333278970,14060,14060,14060,14060,0
|
|
20240318,182000,333278970,14060,14060,14060,14060,0
|
|
20240318,181900,333278970,14060,14060,14060,14060,136
|
|
20240318,181800,333278970,14060,14060,14060,14060,0
|
|
20240318,181700,333278970,14060,14060,14060,14060,0
|
|
20240318,181600,333278970,14060,14060,14060,14060,0
|
|
20240318,181500,333278970,14060,14060,14060,14060,0
|
|
20240318,181400,333278970,14060,14060,14060,14060,0
|
|
20240318,181300,333278970,14060,14060,14060,14060,0
|
|
20240318,181200,333278970,14060,14060,14060,14060,0
|
|
20240318,181100,333278970,14060,14060,14060,14060,0
|
|
20240318,181000,333278970,14060,14060,14060,14060,0
|
|
20240318,180900,333278970,14060,14060,14060,14060,0
|
|
20240318,180800,333278970,14060,14060,14060,14060,0
|
|
20240318,180700,333278970,14060,14060,14060,14060,0
|
|
20240318,180600,333278970,14060,14060,14060,14060,0
|
|
20240318,180500,333278970,14060,14060,14060,14060,0
|
|
20240318,180400,333278970,14060,14060,14060,14060,0
|
|
20240318,180300,333278970,14060,14060,14060,14060,0
|
|
20240318,180200,333278970,14060,14060,14060,14060,0
|
|
20240318,180100,333278970,14060,14060,14060,14060,0
|
|
20240318,180000,333278970,14060,14060,14060,14060,0
|
|
20240318,175900,333278970,14060,14060,14060,14060,0
|
|
20240318,175800,333278970,14060,14060,14060,14060,0
|
|
20240318,175700,333278970,14060,14060,14060,14060,0
|
|
20240318,175600,333278970,14060,14060,14060,14060,0
|
|
20240318,175500,333278970,14060,14060,14060,14060,0
|
|
20240318,175400,333278970,14060,14060,14060,14060,0
|
|
20240318,175300,333278970,14060,14060,14060,14060,0
|
|
20240318,175200,333278970,14060,14060,14060,14060,0
|
|
20240318,175100,333278970,14060,14060,14060,14060,0
|
|
20240318,175000,333278970,14060,14060,14060,14060,0
|
|
20240318,174900,333278970,14060,14060,14060,14060,136
|
|
20240318,174800,333278970,14060,14060,14060,14060,0
|
|
20240318,174700,333278970,14060,14060,14060,14060,0
|
|
20240318,174600,333278970,14060,14060,14060,14060,0
|
|
20240318,174500,333278970,14060,14060,14060,14060,0
|
|
20240318,174400,333278970,14060,14060,14060,14060,0
|
|
20240318,174300,333278970,14060,14060,14060,14060,0
|
|
20240318,174200,333278970,14060,14060,14060,14060,0
|
|
20240318,174100,333278970,14060,14060,14060,14060,0
|
|
20240318,174000,333278970,14060,14060,14060,14060,0
|
|
20240318,173900,333278970,14060,14060,14060,14060,0
|
|
20240318,173800,333278970,14060,14060,14060,14060,0
|
|
20240318,173700,333278970,14060,14060,14060,14060,0
|
|
20240318,173600,333278970,14060,14060,14060,14060,0
|
|
20240318,173500,333278970,14060,14060,14060,14060,0
|
|
20240318,173400,333278970,14060,14060,14060,14060,0
|
|
20240318,173300,333278970,14060,14060,14060,14060,0
|
|
20240318,173200,333278970,14060,14060,14060,14060,0
|
|
20240318,173100,333278970,14060,14060,14060,14060,0
|
|
20240318,173000,333278970,14060,14060,14060,14060,0
|
|
20240318,172900,333278970,14060,14060,14060,14060,0
|
|
20240318,172800,333278970,14060,14060,14060,14060,0
|
|
20240318,172700,333278970,14060,14060,14060,14060,0
|
|
20240318,172600,333278970,14060,14060,14060,14060,0
|
|
20240318,172500,333278970,14060,14060,14060,14060,0
|
|
20240318,172400,333278970,14060,14060,14060,14060,0
|
|
20240318,172300,333278970,14060,14060,14060,14060,0
|
|
20240318,172200,333278970,14060,14060,14060,14060,0
|
|
20240318,172100,333278970,14060,14060,14060,14060,0
|
|
20240318,172000,333278970,14060,14060,14060,14060,0
|
|
20240318,171900,333278970,14060,14060,14060,14060,136
|
|
20240318,171800,333278970,14060,14060,14060,14060,0
|
|
20240318,171700,333278970,14060,14060,14060,14060,0
|
|
20240318,171600,333278970,14060,14060,14060,14060,0
|
|
20240318,171500,333278970,14060,14060,14060,14060,0
|
|
20240318,171400,333278970,14060,14060,14060,14060,0
|
|
20240318,171300,333278970,14060,14060,14060,14060,0
|
|
20240318,171200,333278970,14060,14060,14060,14060,0
|
|
20240318,171100,333278970,14060,14060,14060,14060,0
|
|
20240318,171000,333278970,14060,14060,14060,14060,0
|
|
20240318,170900,333278970,14060,14060,14060,14060,0
|
|
20240318,170800,333278970,14060,14060,14060,14060,0
|
|
20240318,170700,333278970,14060,14060,14060,14060,0
|
|
20240318,170600,333278970,14060,14060,14060,14060,0
|
|
20240318,170500,333278970,14060,14060,14060,14060,0
|
|
20240318,170400,333278970,14060,14060,14060,14060,0
|
|
20240318,170300,333278970,14060,14060,14060,14060,0
|
|
20240318,170200,333278970,14060,14060,14060,14060,0
|
|
20240318,170100,333278970,14060,14060,14060,14060,0
|
|
20240318,170000,333278970,14060,14060,14060,14060,0
|
|
20240318,165900,333278970,14060,14060,14060,14060,0
|
|
20240318,165800,333278970,14060,14060,14060,14060,0
|
|
20240318,165700,333278970,14060,14060,14060,14060,0
|
|
20240318,165600,333278970,14060,14060,14060,14060,0
|
|
20240318,165500,333278970,14060,14060,14060,14060,0
|
|
20240318,165400,333278970,14060,14060,14060,14060,0
|
|
20240318,165300,333278970,14060,14060,14060,14060,0
|
|
20240318,165200,333278970,14060,14060,14060,14060,0
|
|
20240318,165100,333278970,14060,14060,14060,14060,0
|
|
20240318,165000,333278970,14060,14060,14060,14060,0
|
|
20240318,164900,333278970,14060,14060,14060,14060,136
|
|
20240318,164800,333278970,14060,14060,14060,14060,0
|
|
20240318,164700,333278970,14060,14060,14060,14060,0
|
|
20240318,164600,333278970,14060,14060,14060,14060,0
|
|
20240318,164500,333278970,14060,14060,14060,14060,0
|
|
20240318,164400,333278970,14060,14060,14060,14060,0
|
|
20240318,164300,333278970,14060,14060,14060,14060,0
|
|
20240318,164200,333278970,14060,14060,14060,14060,0
|
|
20240318,164100,333278970,14060,14060,14060,14060,0
|
|
20240318,164000,333278970,14060,14060,14060,14060,0
|
|
20240318,163900,333278970,14060,14060,14060,14060,0
|
|
20240318,163800,333278970,14060,14060,14060,14060,0
|
|
20240318,163700,333278970,14060,14060,14060,14060,0
|
|
20240318,163600,333278970,14060,14060,14060,14060,0
|
|
20240318,163500,333278970,14060,14060,14060,14060,0
|
|
20240318,163400,333278970,14060,14060,14060,14060,0
|
|
20240318,163300,333278970,14060,14060,14060,14060,0
|
|
20240318,163200,333278970,14060,14060,14060,14060,0
|
|
20240318,163100,333278970,14060,14060,14060,14060,0
|
|
20240318,163000,333278970,14060,14060,14060,14060,0
|
|
20240318,162900,333278970,14060,14060,14060,14060,0
|
|
20240318,162800,333278970,14060,14060,14060,14060,0
|
|
20240318,162700,333278970,14060,14060,14060,14060,0
|
|
20240318,162600,333278970,14060,14060,14060,14060,0
|
|
20240318,162500,333278970,14060,14060,14060,14060,0
|
|
20240318,162400,333278970,14060,14060,14060,14060,0
|
|
20240318,162300,333278970,14060,14060,14060,14060,0
|
|
20240318,162200,333278970,14060,14060,14060,14060,0
|
|
20240318,162100,333278970,14060,14060,14060,14060,0
|
|
20240318,162000,333278970,14060,14060,14060,14060,0
|
|
20240318,161900,333278970,14060,14060,14060,14060,136
|
|
20240318,161800,333278970,14060,14060,14060,14060,0
|
|
20240318,161700,333278970,14060,14060,14060,14060,0
|
|
20240318,161600,333278970,14060,14060,14060,14060,0
|
|
20240318,161500,333278970,14060,14060,14060,14060,0
|
|
20240318,161400,333278970,14060,14060,14060,14060,0
|
|
20240318,161300,333278970,14060,14060,14060,14060,0
|
|
20240318,161200,333278970,14060,14060,14060,14060,0
|
|
20240318,161100,333278970,14060,14060,14060,14060,0
|
|
20240318,161000,333278970,14060,14060,14060,14060,0
|
|
20240318,160900,333278970,14060,14060,14060,14060,0
|
|
20240318,160800,333278970,14060,14060,14060,14060,0
|
|
20240318,160700,333278970,14060,14060,14060,14060,0
|
|
20240318,160600,333278970,14060,14060,14060,14060,0
|
|
20240318,160500,333278970,14060,14060,14060,14060,0
|
|
20240318,160400,333278970,14060,14060,14060,14060,0
|
|
20240318,160300,333278970,14060,14060,14060,14060,0
|
|
20240318,160200,333278970,14060,14060,14060,14060,0
|
|
20240318,160100,333278970,14060,14060,14060,14060,0
|
|
20240318,160000,333278970,14060,14060,14060,14060,0
|
|
20240318,155900,333278970,14060,14060,14060,14060,0
|
|
20240318,155800,333278970,14060,14060,14060,14060,0
|
|
20240318,155700,333278970,14060,14060,14060,14060,0
|
|
20240318,155600,333278970,14060,14060,14060,14060,0
|
|
20240318,155500,333278970,14060,14060,14060,14060,0
|
|
20240318,155400,333278970,14060,14060,14060,14060,0
|
|
20240318,155300,333278970,14060,14060,14060,14060,0
|
|
20240318,155200,333278970,14060,14060,14060,14060,0
|
|
20240318,155100,333278970,14060,14060,14060,14060,0
|
|
20240318,155000,333278970,14060,14060,14060,14060,0
|
|
20240318,154900,333278970,14060,14060,14060,14060,136
|
|
20240318,154800,333278970,14060,14060,14060,14060,0
|
|
20240318,154700,333278970,14060,14060,14060,14060,0
|
|
20240318,154600,333278970,14060,14060,14060,14060,0
|
|
20240318,154500,333278970,14060,14060,14060,14060,0
|
|
20240318,154400,333278970,14060,14060,14060,14060,0
|
|
20240318,154300,333278970,14060,14060,14060,14060,0
|
|
20240318,154200,333278970,14060,14060,14060,14060,0
|
|
20240318,154100,333278970,14060,14060,14060,14060,0
|
|
20240318,154000,333278970,14060,14060,14060,14060,0
|
|
20240318,153900,333278970,14060,14060,14060,14060,0
|
|
20240318,153800,333278970,14060,14060,14060,14060,0
|
|
20240318,153700,333278970,14060,14060,14060,14060,0
|
|
20240318,153600,333278970,14060,14060,14060,14060,0
|
|
20240318,153500,333278970,14060,14060,14060,14060,0
|
|
20240318,153400,333278970,14060,14060,14060,14060,0
|
|
20240318,153300,333278970,14060,14060,14060,14060,0
|
|
20240318,153200,333278970,14060,14060,14060,14060,0
|
|
20240318,153100,333278970,14060,14060,14060,14060,0
|
|
20240318,153000,333278970,14060,14060,14060,14060,136
|
|
20240318,152900,331366810,14100,14100,14100,14100,0
|
|
20240318,152800,331366810,14100,14100,14100,14100,0
|
|
20240318,152700,331366810,14100,14100,14100,14100,0
|
|
20240318,152600,331366810,14100,14100,14100,14100,0
|
|
20240318,152500,331366810,14100,14100,14100,14100,0
|
|
20240318,152400,331366810,14100,14100,14100,14100,0
|
|
20240318,152300,331366810,14100,14100,14100,14100,0
|
|
20240318,152200,331366810,14100,14100,14100,14100,0
|
|
20240318,152100,331366810,14100,14100,14100,14100,0
|
|
20240318,152000,331366810,14100,14100,14100,14100,0
|
|
20240318,151900,331366810,14100,14070,14100,14070,37
|
|
20240318,151800,330845420,14090,14080,14090,14060,45
|
|
20240318,151700,330212220,14090,14100,14100,14080,15
|
|
20240318,151600,330000790,14100,14080,14100,14080,6
|
|
20240318,151500,329916230,14100,14080,14100,14080,6
|
|
20240318,151400,329831690,14100,14080,14100,14080,16
|
|
20240318,151300,329606380,14080,14080,14080,14080,2
|
|
20240318,151200,329578220,14080,14100,14100,14080,32
|
|
20240318,151100,329127620,14100,14100,14100,14100,1
|
|
20240318,151000,329113520,14100,14100,14100,14100,7
|
|
20240318,150900,329014820,14100,14100,14100,14100,8
|
|
20240318,150800,328902020,14100,14110,14110,14100,258
|
|
20240318,150700,325264180,14100,14080,14100,14080,431
|
|
20240318,150600,319189550,14090,14090,14090,14090,0
|
|
20240318,150500,319189550,14090,14090,14090,14090,0
|
|
20240318,150400,319189550,14090,14080,14090,14070,42
|
|
20240318,150300,318598180,14080,14070,14080,14070,162
|
|
20240318,150200,316317240,14080,14080,14080,14080,0
|
|
20240318,150100,316317240,14080,14080,14080,14080,0
|
|
20240318,150000,316317240,14080,14080,14080,14080,1
|
|
20240318,145900,316303160,14060,14080,14080,14060,5
|
|
20240318,145800,316232820,14060,14080,14080,14060,6
|
|
20240318,145700,316148380,14070,14070,14070,14070,48
|
|
20240318,145600,315473020,14070,14070,14070,14070,0
|
|
20240318,145500,315473020,14070,14070,14070,14070,125
|
|
20240318,145400,313714270,14080,14080,14080,14080,0
|
|
20240318,145300,313714270,14080,14080,14080,14080,2
|
|
20240318,145200,313686110,14070,14070,14070,14070,8
|
|
20240318,145100,313573550,14070,14070,14070,14060,3
|
|
20240318,145000,313531350,14060,14050,14070,14050,8
|
|
20240318,144900,313418860,14070,14060,14070,14060,127
|
|
20240318,144800,311633170,14050,14050,14050,14050,111
|
|
20240318,144700,310073620,14050,14050,14050,14050,0
|
|
20240318,144600,310073620,14050,14050,14050,14050,0
|
|
20240318,144500,310073620,14050,14050,14050,14050,0
|
|
20240318,144400,310073620,14050,14050,14050,14050,0
|
|
20240318,144300,310073620,14050,14050,14050,14050,0
|
|
20240318,144200,310073620,14050,14050,14050,14050,0
|
|
20240318,144100,310073620,14050,14050,14050,14050,8
|
|
20240318,144000,309961220,14050,14050,14050,14050,0
|
|
20240318,143900,309961220,14050,14050,14050,14050,0
|
|
20240318,143800,309961220,14050,14050,14050,14050,1
|
|
20240318,143700,309947170,14050,14050,14050,14050,0
|
|
20240318,143600,309947170,14050,14050,14050,14050,0
|
|
20240318,143500,309947170,14050,14050,14050,14050,0
|
|
20240318,143400,309947170,14050,14050,14050,14050,21
|
|
20240318,143300,309652120,14050,14050,14050,14050,0
|
|
20240318,143200,309652120,14050,14050,14050,14050,0
|
|
20240318,143100,309652120,14050,14050,14050,14050,0
|
|
20240318,143000,309652120,14050,14050,14050,14050,160
|
|
20240318,142900,307404120,14050,14050,14050,14050,21
|
|
20240318,142800,307109070,14050,14050,14050,14050,8
|
|
20240318,142700,306996670,14060,14060,14060,14060,0
|
|
20240318,142600,306996670,14060,14060,14060,14060,10
|
|
20240318,142500,306856070,14060,14060,14060,14060,70
|
|
20240318,142400,305871870,14060,14060,14060,14060,0
|
|
20240318,142300,305871870,14060,14060,14060,14060,0
|
|
20240318,142200,305871870,14060,14060,14060,14060,0
|
|
20240318,142100,305871870,14060,14060,14060,14060,0
|
|
20240318,142000,305871870,14060,14060,14060,14060,0
|
|
20240318,141900,305871870,14060,14060,14060,14060,0
|
|
20240318,141800,305871870,14060,14060,14060,14060,0
|
|
20240318,141700,305871870,14060,14060,14060,14060,0
|
|
20240318,141600,305871870,14060,14060,14060,14060,1
|
|
20240318,141500,305857810,14060,14060,14060,14060,0
|
|
20240318,141400,305857810,14060,14060,14060,14060,0
|
|
20240318,141300,305857810,14060,14060,14060,14060,0
|
|
20240318,141200,305857810,14060,14060,14060,14060,34
|
|
20240318,141100,305379770,14070,14070,14070,14070,0
|
|
20240318,141000,305379770,14070,14070,14070,14070,0
|
|
20240318,140900,305379770,14070,14070,14070,14070,0
|
|
20240318,140800,305379770,14070,14070,14070,14070,0
|
|
20240318,140700,305379770,14070,14070,14070,14070,0
|
|
20240318,140600,305379770,14070,14070,14070,14070,0
|
|
20240318,140500,305379770,14070,14070,14070,14070,0
|
|
20240318,140400,305379770,14070,14070,14070,14070,0
|
|
20240318,140300,305379770,14070,14070,14070,14070,0
|
|
20240318,140200,305379770,14070,14070,14070,14070,12
|
|
20240318,140100,305210930,14070,14070,14070,14070,3
|
|
20240318,140000,305168720,14080,14080,14080,14080,2
|
|
20240318,135900,305140560,14090,14090,14090,14090,0
|
|
20240318,135800,305140560,14090,14090,14090,14090,0
|
|
20240318,135700,305140560,14090,14090,14090,14090,0
|
|
20240318,135600,305140560,14090,14090,14090,14090,0
|
|
20240318,135500,305140560,14090,14090,14090,14090,0
|
|
20240318,135400,305140560,14090,14090,14090,14090,0
|
|
20240318,135300,305140560,14090,14090,14090,14090,0
|
|
20240318,135200,305140560,14090,14090,14090,14090,0
|
|
20240318,135100,305140560,14090,14080,14090,14080,2
|
|
20240318,135000,305112390,14100,14080,14100,14070,18
|
|
20240318,134900,304858940,14100,14080,14100,14080,11
|
|
20240318,134800,304704030,14090,14090,14090,14090,0
|
|
20240318,134700,304704030,14090,14090,14090,14090,0
|
|
20240318,134600,304704030,14090,14090,14090,14090,5
|
|
20240318,134500,304633580,14090,14090,14090,14090,0
|
|
20240318,134400,304633580,14090,14090,14090,14090,1
|
|
20240318,134300,304619490,14100,14100,14100,14100,1
|
|
20240318,134200,304605390,14090,14100,14100,14090,11
|
|
20240318,134100,304450330,14090,14080,14100,14080,33
|
|
20240318,134000,303985370,14090,14080,14090,14070,4
|
|
20240318,133900,303929050,14090,14090,14090,14090,1
|
|
20240318,133800,303914960,14090,14090,14090,14090,0
|
|
20240318,133700,303914960,14090,14090,14090,14090,1
|
|
20240318,133600,303900870,14090,14090,14090,14090,0
|
|
20240318,133500,303900870,14090,14090,14090,14090,3
|
|
20240318,133400,303858600,14090,14090,14090,14090,5
|
|
20240318,133300,303788150,14090,14090,14090,14090,0
|
|
20240318,133200,303788150,14090,14090,14090,14090,0
|
|
20240318,133100,303788150,14090,14090,14090,14090,30
|
|
20240318,133000,303365450,14090,14090,14090,14090,2
|
|
20240318,132900,303337270,14090,14090,14090,14090,3
|
|
20240318,132800,303295000,14090,14080,14090,14080,6
|
|
20240318,132700,303210490,14090,14090,14090,14070,27
|
|
20240318,132600,302830300,14070,14090,14090,14060,28
|
|
20240318,132500,302436450,14080,14080,14090,14060,41
|
|
20240318,132400,301859790,14070,14070,14070,14070,0
|
|
20240318,132300,301859790,14070,14070,14070,14070,0
|
|
20240318,132200,301859790,14070,14070,14070,14070,0
|
|
20240318,132100,301859790,14070,14070,14070,14070,0
|
|
20240318,132000,301859790,14070,14070,14070,14070,0
|
|
20240318,131900,301859790,14070,14070,14070,14070,0
|
|
20240318,131800,301859790,14070,14070,14070,14070,0
|
|
20240318,131700,301859790,14070,14070,14070,14070,100
|
|
20240318,131600,300452790,14090,14090,14090,14090,0
|
|
20240318,131500,300452790,14090,14090,14090,14090,6
|
|
20240318,131400,300368250,14090,14090,14090,14090,2
|
|
20240318,131300,300340070,14090,14090,14090,14090,1
|
|
20240318,131200,300325980,14090,14090,14090,14090,97
|
|
20240318,131100,298959250,14090,14100,14100,14090,4
|
|
20240318,131000,298902880,14090,14100,14100,14090,9
|
|
20240318,130900,298776020,14090,14100,14100,14090,6
|
|
20240318,130800,298691450,14100,14090,14100,14090,55
|
|
20240318,130700,297916460,14100,14100,14100,14090,7
|
|
20240318,130600,297817790,14090,14100,14100,14090,3
|
|
20240318,130500,297775510,14080,14080,14080,14080,0
|
|
20240318,130400,297775510,14080,14080,14080,14080,0
|
|
20240318,130300,297775510,14080,14090,14100,14080,24
|
|
20240318,130200,297437490,14100,14090,14100,14090,4
|
|
20240318,130100,297381120,14100,14100,14100,14100,0
|
|
20240318,130000,297381120,14100,14100,14100,14100,1
|
|
20240318,125900,297367020,14100,14100,14100,14100,0
|
|
20240318,125800,297367020,14100,14100,14100,14100,15
|
|
20240318,125700,297155520,14100,14100,14100,14100,0
|
|
20240318,125600,297155520,14100,14090,14100,14090,2
|
|
20240318,125500,297127330,14100,14090,14100,14090,6
|
|
20240318,125400,297042760,14100,14090,14100,14090,2
|
|
20240318,125300,297014570,14100,14080,14100,14080,14
|
|
20240318,125200,296817430,14090,14090,14090,14090,0
|
|
20240318,125100,296817430,14090,14090,14090,14090,4
|
|
20240318,125000,296761070,14100,14100,14100,14100,0
|
|
20240318,124900,296761070,14100,14100,14100,14100,0
|
|
20240318,124800,296761070,14100,14100,14100,14100,0
|
|
20240318,124700,296761070,14100,14100,14100,14100,3
|
|
20240318,124600,296718770,14100,14100,14100,14100,3
|
|
20240318,124500,296676470,14100,14110,14110,14100,125
|
|
20240318,124400,294913950,14110,14110,14110,14100,8
|
|
20240318,124300,294801080,14110,14110,14110,14110,5
|
|
20240318,124200,294730530,14110,14110,14110,14110,0
|
|
20240318,124100,294730530,14110,14110,14110,14110,119
|
|
20240318,124000,293051440,14110,14110,14110,14110,1
|
|
20240318,123900,293037330,14110,14110,14110,14110,1
|
|
20240318,123800,293023220,14110,14110,14110,14110,0
|
|
20240318,123700,293023220,14110,14110,14110,14110,1
|
|
20240318,123600,293009110,14110,14110,14110,14110,1
|
|
20240318,123500,292995000,14100,14110,14110,14100,4
|
|
20240318,123400,292938580,14100,14100,14100,14100,39
|
|
20240318,123300,292388680,14110,14110,14110,14110,0
|
|
20240318,123200,292388680,14110,14110,14110,14110,0
|
|
20240318,123100,292388680,14110,14110,14110,14110,0
|
|
20240318,123000,292388680,14110,14110,14110,14110,0
|
|
20240318,122900,292388680,14110,14110,14110,14110,0
|
|
20240318,122800,292388680,14110,14090,14110,14090,102
|
|
20240318,122700,290950480,14100,14100,14100,14090,5
|
|
20240318,122600,290880000,14090,14100,14100,14090,7
|
|
20240318,122500,290781340,14090,14100,14100,14090,8
|
|
20240318,122400,290668580,14090,14090,14100,14090,11
|
|
20240318,122300,290513570,14090,14090,14090,14090,0
|
|
20240318,122200,290513570,14090,14090,14100,14090,7
|
|
20240318,122100,290414920,14100,14100,14100,14100,0
|
|
20240318,122000,290414920,14100,14100,14100,14100,0
|
|
20240318,121900,290414920,14100,14100,14100,14100,0
|
|
20240318,121800,290414920,14100,14100,14100,14100,0
|
|
20240318,121700,290414920,14100,14100,14100,14100,0
|
|
20240318,121600,290414920,14100,14100,14100,14100,0
|
|
20240318,121500,290414920,14100,14100,14100,14100,108
|
|
20240318,121400,288892120,14110,14100,14110,14100,338
|
|
20240318,121300,284126290,14090,14090,14090,14090,2
|
|
20240318,121200,284098110,14090,14090,14090,14090,0
|
|
20240318,121100,284098110,14090,14100,14100,14090,72
|
|
20240318,121000,283083030,14100,14100,14100,14100,1
|
|
20240318,120900,283068930,14090,14090,14090,14090,0
|
|
20240318,120800,283068930,14090,14090,14090,14090,1
|
|
20240318,120700,283054840,14090,14090,14090,14090,1
|
|
20240318,120600,283040750,14090,14090,14090,14090,19
|
|
20240318,120500,282773040,14100,14100,14100,14100,0
|
|
20240318,120400,282773040,14100,14100,14100,14100,0
|
|
20240318,120300,282773040,14100,14090,14100,14090,6
|
|
20240318,120200,282688470,14100,14090,14100,14090,6
|
|
20240318,120100,282603900,14100,14090,14100,14090,8
|
|
20240318,120000,282491140,14090,14090,14100,14090,4
|
|
20240318,115900,282434770,14090,14090,14090,14090,133
|
|
20240318,115800,280560800,14100,14100,14100,14100,0
|
|
20240318,115700,280560800,14100,14100,14100,14100,0
|
|
20240318,115600,280560800,14100,14100,14100,14100,0
|
|
20240318,115500,280560800,14100,14100,14100,14100,1
|
|
20240318,115400,280546700,14100,14100,14110,14100,56
|
|
20240318,115300,279757080,14100,14100,14100,14100,0
|
|
20240318,115200,279757080,14100,14100,14100,14100,11
|
|
20240318,115100,279601980,14090,14090,14090,14090,0
|
|
20240318,115000,279601980,14090,14090,14110,14090,54
|
|
20240318,114900,278841080,14110,14100,14110,14090,68
|
|
20240318,114800,277882280,14090,14080,14090,14080,499
|
|
20240318,114700,270854290,14060,14070,14080,14060,10
|
|
20240318,114600,270713590,14060,14060,14060,14060,0
|
|
20240318,114500,270713590,14060,14060,14060,14060,1
|
|
20240318,114400,270699530,14080,14080,14080,14080,1
|
|
20240318,114300,270685450,14070,14070,14070,14070,1
|
|
20240318,114200,270671380,14060,14060,14060,14060,168
|
|
20240318,114100,268309300,14060,14080,14090,14060,1517
|
|
20240318,114000,246978420,14080,14080,14080,14080,2
|
|
20240318,113900,246950260,14090,14090,14090,14080,7
|
|
20240318,113800,246851680,14080,14080,14080,14080,0
|
|
20240318,113700,246851680,14080,14080,14080,14080,10
|
|
20240318,113600,246710880,14080,14080,14080,14080,0
|
|
20240318,113500,246710880,14080,14080,14080,14080,0
|
|
20240318,113400,246710880,14080,14080,14080,14080,0
|
|
20240318,113300,246710880,14080,14080,14080,14080,0
|
|
20240318,113200,246710880,14080,14080,14080,14080,0
|
|
20240318,113100,246710880,14080,14080,14080,14080,0
|
|
20240318,113000,246710880,14080,14080,14080,14080,23
|
|
20240318,112900,246387040,14080,14080,14080,14080,36
|
|
20240318,112800,245880160,14080,14080,14080,14080,0
|
|
20240318,112700,245880160,14080,14080,14080,14080,7
|
|
20240318,112600,245781600,14080,14080,14080,14080,0
|
|
20240318,112500,245781600,14080,14080,14080,14080,0
|
|
20240318,112400,245781600,14080,14080,14080,14080,1
|
|
20240318,112300,245767520,14090,14080,14090,14080,2
|
|
20240318,112200,245739350,14080,14080,14080,14080,0
|
|
20240318,112100,245739350,14080,14050,14080,14050,255
|
|
20240318,112000,242150650,14060,14040,14060,14040,6
|
|
20240318,111900,242066330,14060,14050,14060,14040,6
|
|
20240318,111800,241982020,14060,14050,14060,14050,6
|
|
20240318,111700,241897690,14060,14040,14060,14040,308
|
|
20240318,111600,237567290,14060,14060,14060,14040,7
|
|
20240318,111500,237468930,14040,14060,14060,14040,8
|
|
20240318,111400,237356520,14050,14060,14060,14040,27
|
|
20240318,111300,236977340,14050,14050,14050,14050,1
|
|
20240318,111200,236963290,14060,14060,14060,14060,0
|
|
20240318,111100,236963290,14060,14060,14060,14060,0
|
|
20240318,111000,236963290,14060,14060,14060,14060,0
|
|
20240318,110900,236963290,14060,14060,14060,14060,0
|
|
20240318,110800,236963290,14060,14060,14060,14060,0
|
|
20240318,110700,236963290,14060,14060,14060,14060,1
|
|
20240318,110600,236949230,14070,14070,14070,14070,0
|
|
20240318,110500,236949230,14070,14050,14070,14050,2
|
|
20240318,110400,236921110,14040,14050,14070,14040,58
|
|
20240318,110300,236106730,14070,14060,14070,14040,187
|
|
20240318,110200,233481060,14050,14050,14050,14050,15
|
|
20240318,110100,233270310,14050,14050,14050,14050,19
|
|
20240318,110000,233003360,14070,14060,14070,14060,6
|
|
20240318,105900,232918970,14050,14050,14050,14050,0
|
|
20240318,105800,232918970,14050,14050,14050,14050,1
|
|
20240318,105700,232904920,14050,14050,14050,14050,0
|
|
20240318,105600,232904920,14050,14050,14050,14050,0
|
|
20240318,105500,232904920,14050,14050,14050,14050,1
|
|
20240318,105400,232890870,14060,14060,14060,14060,0
|
|
20240318,105300,232890870,14060,14050,14060,14050,3
|
|
20240318,105200,232848710,14070,14050,14070,14050,3
|
|
20240318,105100,232806540,14070,14070,14070,14070,0
|
|
20240318,105000,232806540,14070,14040,14070,14040,2
|
|
20240318,104900,232778430,14040,14040,14040,14040,2
|
|
20240318,104800,232750350,14040,14040,14040,14040,1
|
|
20240318,104700,232736310,14040,14040,14040,14040,6
|
|
20240318,104600,232652070,14040,14040,14040,14040,75
|
|
20240318,104500,231599070,14050,14050,14050,14050,10
|
|
20240318,104400,231458570,14070,14060,14070,14060,8
|
|
20240318,104300,231346080,14060,14060,14060,14060,2
|
|
20240318,104200,231317960,14050,14070,14070,14050,2
|
|
20240318,104100,231289840,14050,14050,14060,14050,14
|
|
20240318,104000,231093080,14070,14050,14070,14050,9
|
|
20240318,103900,230966500,14060,14040,14060,14040,29
|
|
20240318,103800,230559110,14040,14040,14040,14040,445
|
|
20240318,103700,224311310,14040,14040,14040,14040,3
|
|
20240318,103600,224269190,14040,14010,14050,14000,3845
|
|
20240318,103500,170346200,14020,14020,14020,14020,0
|
|
20240318,103400,170346200,14020,14020,14020,14020,0
|
|
20240318,103300,170346200,14020,14000,14020,14000,7
|
|
20240318,103200,170248160,14020,13990,14020,13990,325
|
|
20240318,103100,165698150,13980,13990,13990,13980,7
|
|
20240318,103000,165600280,14010,14000,14010,14000,3
|
|
20240318,102900,165558270,13990,14000,14010,13990,149
|
|
20240318,102800,163471980,14010,14000,14010,14000,2
|
|
20240318,102700,163443970,14000,14000,14010,14000,52
|
|
20240318,102600,162715960,14000,14000,14000,14000,100
|
|
20240318,102500,161315960,14000,13990,14000,13990,58
|
|
20240318,102400,160504520,14000,14000,14000,14000,34
|
|
20240318,102300,160028520,14000,14000,14000,14000,4
|
|
20240318,102200,159972520,14020,13980,14020,13980,110
|
|
20240318,102100,158433600,13980,13980,14020,13980,22
|
|
20240318,102000,158126000,14040,14040,14040,14040,0
|
|
20240318,101900,158126000,14040,14040,14040,14040,0
|
|
20240318,101800,158126000,14040,14010,14040,14010,45
|
|
20240318,101700,157495520,14020,14020,14020,14020,5
|
|
20240318,101600,157425420,14040,14040,14040,14040,0
|
|
20240318,101500,157425420,14040,14040,14040,14040,0
|
|
20240318,101400,157425420,14040,14010,14040,14010,3
|
|
20240318,101300,157383360,14020,13990,14020,13990,10
|
|
20240318,101200,157243430,13980,13980,13980,13980,0
|
|
20240318,101100,157243430,13980,14010,14010,13980,819
|
|
20240318,101000,145793770,13990,14010,14010,13980,331
|
|
20240318,100900,141163260,14030,14030,14030,14020,24
|
|
20240318,100800,140826760,14020,14030,14040,14020,22
|
|
20240318,100700,140518240,14040,14030,14040,14030,2
|
|
20240318,100600,140490170,14040,14030,14040,14000,1301
|
|
20240318,100500,122269510,14040,14030,14040,14000,916
|
|
20240318,100400,109420470,14040,14040,14040,14040,6
|
|
20240318,100300,109336230,14040,14030,14050,14030,11
|
|
20240318,100200,109181860,14050,14050,14050,14050,1
|
|
20240318,100100,109167810,14050,14040,14050,14040,23
|
|
20240318,100000,108844840,14050,14050,14050,14050,0
|
|
20240318,095900,108844840,14050,14050,14050,14050,3
|
|
20240318,095800,108802690,14050,14060,14060,14050,22
|
|
20240318,095700,108493580,14060,14060,14060,14060,34
|
|
20240318,095600,108015540,14060,14060,14060,14060,2
|
|
20240318,095500,107987420,14060,14060,14060,14060,0
|
|
20240318,095400,107987420,14060,14060,14060,14040,12
|
|
20240318,095300,107818820,14060,14050,14060,14050,4
|
|
20240318,095200,107762590,14060,14050,14060,14050,11
|
|
20240318,095100,107608030,14050,14050,14050,14050,0
|
|
20240318,095000,107608030,14050,14050,14050,14050,65
|
|
20240318,094900,106694780,14050,14050,14050,14050,31
|
|
20240318,094800,106259230,14050,14050,14050,14050,5
|
|
20240318,094700,106188980,14070,14070,14070,14070,0
|
|
20240318,094600,106188980,14070,14070,14070,14070,1
|
|
20240318,094500,106174910,14070,14070,14070,14060,220
|
|
20240318,094400,103079550,14080,14080,14080,14080,100
|
|
20240318,094300,101671550,14090,14080,14090,14080,15
|
|
20240318,094200,101460220,14080,14080,14080,14080,0
|
|
20240318,094100,101460220,14080,14080,14080,14080,0
|
|
20240318,094000,101460220,14080,14080,14080,14080,26
|
|
20240318,093900,101094140,14080,14080,14090,14080,5
|
|
20240318,093800,101023730,14100,14080,14100,14080,221
|
|
20240318,093700,97907730,14090,14050,14090,14050,16
|
|
20240318,093600,97682610,14070,14070,14100,14060,671
|
|
20240318,093500,88233320,14100,14060,14100,14040,70
|
|
20240318,093400,87249160,14040,14040,14060,14040,3
|
|
20240318,093300,87207020,14060,14040,14060,14040,9
|
|
20240318,093200,87080500,14030,14020,14060,14020,195
|
|
20240318,093100,84342210,14030,14020,14030,14020,2
|
|
20240318,093000,84314160,14010,14030,14030,14010,59
|
|
20240318,092900,83486410,14030,13970,14030,13970,123
|
|
20240318,092800,81763060,13990,13960,13990,13960,554
|
|
20240318,092700,74012810,13990,13960,13990,13960,4
|
|
20240318,092600,73956910,13990,13960,13990,13960,4
|
|
20240318,092500,73901010,13990,13990,13990,13990,1
|
|
20240318,092400,73887020,13960,13950,13990,13950,824
|
|
20240318,092300,62359390,13990,13950,13990,13950,10
|
|
20240318,092200,62219690,13990,13940,13990,13940,124
|
|
20240318,092100,60491070,13980,13950,13980,13950,7
|
|
20240318,092000,60393270,13990,13950,13990,13950,2
|
|
20240318,091900,60365330,14000,13950,14000,13950,5
|
|
20240318,091800,60295450,13990,13950,13990,13940,204
|
|
20240318,091700,57450540,13950,13950,13950,13950,57
|
|
20240318,091600,56655390,13950,13960,13960,13950,221
|
|
20240318,091500,53572220,13970,13970,13970,13940,142
|
|
20240318,091400,51588720,13970,13940,13970,13940,16
|
|
20240318,091300,51365400,13960,13930,13960,13930,23
|
|
20240318,091200,51044890,13930,13930,13940,13930,319
|
|
20240318,091100,46601200,13940,13950,13950,13930,152
|
|
20240318,091000,44482570,13960,13950,13960,13950,3
|
|
20240318,090900,44440700,13960,13930,13960,13930,4
|
|
20240318,090800,44384940,13960,13940,13960,13940,6
|
|
20240318,090700,44301240,13960,13920,13960,13920,5
|
|
20240318,090600,44231530,13920,13970,13970,13920,53
|
|
20240318,090500,43493680,13980,13970,13980,13920,143
|
|
20240318,090400,41498540,13920,13920,13920,13920,1
|
|
20240318,090300,41484620,13980,13900,13980,13900,2013
|
|
20240318,090200,13502320,13900,13990,13990,13900,742
|
|
20240318,090100,3178920,14010,14020,14020,14000,69
|
|
20240318,090000,2212090,13930,13910,13930,13910,159
|