595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185200,190495290,16210,16210,16210,16210,131
|
|
20240318,185100,190495290,16210,16210,16210,16210,0
|
|
20240318,185000,190495290,16210,16210,16210,16210,0
|
|
20240318,184900,190495290,16210,16210,16210,16210,0
|
|
20240318,184800,190495290,16210,16210,16210,16210,0
|
|
20240318,184700,190495290,16210,16210,16210,16210,0
|
|
20240318,184600,190495290,16210,16210,16210,16210,0
|
|
20240318,184500,190495290,16210,16210,16210,16210,0
|
|
20240318,184400,190495290,16210,16210,16210,16210,0
|
|
20240318,184300,190495290,16210,16210,16210,16210,0
|
|
20240318,184200,190495290,16210,16210,16210,16210,0
|
|
20240318,184100,190495290,16210,16210,16210,16210,0
|
|
20240318,184000,190495290,16210,16210,16210,16210,0
|
|
20240318,183900,190495290,16210,16210,16210,16210,0
|
|
20240318,183800,190495290,16210,16210,16210,16210,0
|
|
20240318,183700,190495290,16210,16210,16210,16210,0
|
|
20240318,183600,190495290,16210,16210,16210,16210,0
|
|
20240318,183500,190495290,16210,16210,16210,16210,0
|
|
20240318,183400,190495290,16210,16210,16210,16210,0
|
|
20240318,183300,190495290,16210,16210,16210,16210,0
|
|
20240318,183200,190495290,16210,16210,16210,16210,0
|
|
20240318,183100,190495290,16210,16210,16210,16210,0
|
|
20240318,183000,190495290,16210,16210,16210,16210,0
|
|
20240318,182900,190495290,16210,16210,16210,16210,0
|
|
20240318,182800,190495290,16210,16210,16210,16210,0
|
|
20240318,182700,190495290,16210,16210,16210,16210,0
|
|
20240318,182600,190495290,16210,16210,16210,16210,0
|
|
20240318,182500,190495290,16210,16210,16210,16210,0
|
|
20240318,182400,190495290,16210,16210,16210,16210,0
|
|
20240318,182300,190495290,16210,16210,16210,16210,0
|
|
20240318,182200,190495290,16210,16210,16210,16210,131
|
|
20240318,182100,190495290,16210,16210,16210,16210,0
|
|
20240318,182000,190495290,16210,16210,16210,16210,0
|
|
20240318,181900,190495290,16210,16210,16210,16210,0
|
|
20240318,181800,190495290,16210,16210,16210,16210,0
|
|
20240318,181700,190495290,16210,16210,16210,16210,0
|
|
20240318,181600,190495290,16210,16210,16210,16210,0
|
|
20240318,181500,190495290,16210,16210,16210,16210,0
|
|
20240318,181400,190495290,16210,16210,16210,16210,0
|
|
20240318,181300,190495290,16210,16210,16210,16210,0
|
|
20240318,181200,190495290,16210,16210,16210,16210,0
|
|
20240318,181100,190495290,16210,16210,16210,16210,0
|
|
20240318,181000,190495290,16210,16210,16210,16210,0
|
|
20240318,180900,190495290,16210,16210,16210,16210,0
|
|
20240318,180800,190495290,16210,16210,16210,16210,0
|
|
20240318,180700,190495290,16210,16210,16210,16210,0
|
|
20240318,180600,190495290,16210,16210,16210,16210,0
|
|
20240318,180500,190495290,16210,16210,16210,16210,0
|
|
20240318,180400,190495290,16210,16210,16210,16210,0
|
|
20240318,180300,190495290,16210,16210,16210,16210,0
|
|
20240318,180200,190495290,16210,16210,16210,16210,0
|
|
20240318,180100,190495290,16210,16210,16210,16210,0
|
|
20240318,180000,190495290,16210,16210,16210,16210,0
|
|
20240318,175900,190495290,16210,16210,16210,16210,0
|
|
20240318,175800,190495290,16210,16210,16210,16210,0
|
|
20240318,175700,190495290,16210,16210,16210,16210,0
|
|
20240318,175600,190495290,16210,16210,16210,16210,0
|
|
20240318,175500,190495290,16210,16210,16210,16210,0
|
|
20240318,175400,190495290,16210,16210,16210,16210,0
|
|
20240318,175300,190495290,16210,16210,16210,16210,0
|
|
20240318,175200,190495290,16210,16210,16210,16210,131
|
|
20240318,175100,190495290,16210,16210,16210,16210,0
|
|
20240318,175000,190495290,16210,16210,16210,16210,0
|
|
20240318,174900,190495290,16210,16210,16210,16210,0
|
|
20240318,174800,190495290,16210,16210,16210,16210,0
|
|
20240318,174700,190495290,16210,16210,16210,16210,0
|
|
20240318,174600,190495290,16210,16210,16210,16210,0
|
|
20240318,174500,190495290,16210,16210,16210,16210,0
|
|
20240318,174400,190495290,16210,16210,16210,16210,0
|
|
20240318,174300,190495290,16210,16210,16210,16210,0
|
|
20240318,174200,190495290,16210,16210,16210,16210,0
|
|
20240318,174100,190495290,16210,16210,16210,16210,0
|
|
20240318,174000,190495290,16210,16210,16210,16210,0
|
|
20240318,173900,190495290,16210,16210,16210,16210,0
|
|
20240318,173800,190495290,16210,16210,16210,16210,0
|
|
20240318,173700,190495290,16210,16210,16210,16210,0
|
|
20240318,173600,190495290,16210,16210,16210,16210,0
|
|
20240318,173500,190495290,16210,16210,16210,16210,0
|
|
20240318,173400,190495290,16210,16210,16210,16210,0
|
|
20240318,173300,190495290,16210,16210,16210,16210,0
|
|
20240318,173200,190495290,16210,16210,16210,16210,0
|
|
20240318,173100,190495290,16210,16210,16210,16210,0
|
|
20240318,173000,190495290,16210,16210,16210,16210,0
|
|
20240318,172900,190495290,16210,16210,16210,16210,0
|
|
20240318,172800,190495290,16210,16210,16210,16210,0
|
|
20240318,172700,190495290,16210,16210,16210,16210,0
|
|
20240318,172600,190495290,16210,16210,16210,16210,0
|
|
20240318,172500,190495290,16210,16210,16210,16210,0
|
|
20240318,172400,190495290,16210,16210,16210,16210,0
|
|
20240318,172300,190495290,16210,16210,16210,16210,0
|
|
20240318,172200,190495290,16210,16210,16210,16210,131
|
|
20240318,172100,190495290,16210,16210,16210,16210,0
|
|
20240318,172000,190495290,16210,16210,16210,16210,0
|
|
20240318,171900,190495290,16210,16210,16210,16210,0
|
|
20240318,171800,190495290,16210,16210,16210,16210,0
|
|
20240318,171700,190495290,16210,16210,16210,16210,0
|
|
20240318,171600,190495290,16210,16210,16210,16210,0
|
|
20240318,171500,190495290,16210,16210,16210,16210,0
|
|
20240318,171400,190495290,16210,16210,16210,16210,0
|
|
20240318,171300,190495290,16210,16210,16210,16210,0
|
|
20240318,171200,190495290,16210,16210,16210,16210,0
|
|
20240318,171100,190495290,16210,16210,16210,16210,0
|
|
20240318,171000,190495290,16210,16210,16210,16210,0
|
|
20240318,170900,190495290,16210,16210,16210,16210,0
|
|
20240318,170800,190495290,16210,16210,16210,16210,0
|
|
20240318,170700,190495290,16210,16210,16210,16210,0
|
|
20240318,170600,190495290,16210,16210,16210,16210,0
|
|
20240318,170500,190495290,16210,16210,16210,16210,0
|
|
20240318,170400,190495290,16210,16210,16210,16210,0
|
|
20240318,170300,190495290,16210,16210,16210,16210,0
|
|
20240318,170200,190495290,16210,16210,16210,16210,0
|
|
20240318,170100,190495290,16210,16210,16210,16210,0
|
|
20240318,170000,190495290,16210,16210,16210,16210,0
|
|
20240318,165900,190495290,16210,16210,16210,16210,0
|
|
20240318,165800,190495290,16210,16210,16210,16210,0
|
|
20240318,165700,190495290,16210,16210,16210,16210,0
|
|
20240318,165600,190495290,16210,16210,16210,16210,0
|
|
20240318,165500,190495290,16210,16210,16210,16210,0
|
|
20240318,165400,190495290,16210,16210,16210,16210,0
|
|
20240318,165300,190495290,16210,16210,16210,16210,0
|
|
20240318,165200,190495290,16210,16210,16210,16210,131
|
|
20240318,165100,190495290,16210,16210,16210,16210,0
|
|
20240318,165000,190495290,16210,16210,16210,16210,0
|
|
20240318,164900,190495290,16210,16210,16210,16210,0
|
|
20240318,164800,190495290,16210,16210,16210,16210,0
|
|
20240318,164700,190495290,16210,16210,16210,16210,0
|
|
20240318,164600,190495290,16210,16210,16210,16210,0
|
|
20240318,164500,190495290,16210,16210,16210,16210,0
|
|
20240318,164400,190495290,16210,16210,16210,16210,0
|
|
20240318,164300,190495290,16210,16210,16210,16210,0
|
|
20240318,164200,190495290,16210,16210,16210,16210,0
|
|
20240318,164100,190495290,16210,16210,16210,16210,0
|
|
20240318,164000,190495290,16210,16210,16210,16210,0
|
|
20240318,163900,190495290,16210,16210,16210,16210,0
|
|
20240318,163800,190495290,16210,16210,16210,16210,0
|
|
20240318,163700,190495290,16210,16210,16210,16210,0
|
|
20240318,163600,190495290,16210,16210,16210,16210,0
|
|
20240318,163500,190495290,16210,16210,16210,16210,0
|
|
20240318,163400,190495290,16210,16210,16210,16210,0
|
|
20240318,163300,190495290,16210,16210,16210,16210,0
|
|
20240318,163200,190495290,16210,16210,16210,16210,0
|
|
20240318,163100,190495290,16210,16210,16210,16210,0
|
|
20240318,163000,190495290,16210,16210,16210,16210,0
|
|
20240318,162900,190495290,16210,16210,16210,16210,0
|
|
20240318,162800,190495290,16210,16210,16210,16210,0
|
|
20240318,162700,190495290,16210,16210,16210,16210,0
|
|
20240318,162600,190495290,16210,16210,16210,16210,0
|
|
20240318,162500,190495290,16210,16210,16210,16210,0
|
|
20240318,162400,190495290,16210,16210,16210,16210,0
|
|
20240318,162300,190495290,16210,16210,16210,16210,0
|
|
20240318,162200,190495290,16210,16210,16210,16210,131
|
|
20240318,162100,190495290,16210,16210,16210,16210,0
|
|
20240318,162000,190495290,16210,16210,16210,16210,0
|
|
20240318,161900,190495290,16210,16210,16210,16210,0
|
|
20240318,161800,190495290,16210,16210,16210,16210,0
|
|
20240318,161700,190495290,16210,16210,16210,16210,0
|
|
20240318,161600,190495290,16210,16210,16210,16210,0
|
|
20240318,161500,190495290,16210,16210,16210,16210,0
|
|
20240318,161400,190495290,16210,16210,16210,16210,0
|
|
20240318,161300,190495290,16210,16210,16210,16210,0
|
|
20240318,161200,190495290,16210,16210,16210,16210,0
|
|
20240318,161100,190495290,16210,16210,16210,16210,0
|
|
20240318,161000,190495290,16210,16210,16210,16210,0
|
|
20240318,160900,190495290,16210,16210,16210,16210,0
|
|
20240318,160800,190495290,16210,16210,16210,16210,0
|
|
20240318,160700,190495290,16210,16210,16210,16210,0
|
|
20240318,160600,190495290,16210,16210,16210,16210,0
|
|
20240318,160500,190495290,16210,16210,16210,16210,0
|
|
20240318,160400,190495290,16210,16210,16210,16210,0
|
|
20240318,160300,190495290,16210,16210,16210,16210,0
|
|
20240318,160200,190495290,16210,16210,16210,16210,0
|
|
20240318,160100,190495290,16210,16210,16210,16210,0
|
|
20240318,160000,190495290,16210,16210,16210,16210,0
|
|
20240318,155900,190495290,16210,16210,16210,16210,0
|
|
20240318,155800,190495290,16210,16210,16210,16210,0
|
|
20240318,155700,190495290,16210,16210,16210,16210,0
|
|
20240318,155600,190495290,16210,16210,16210,16210,0
|
|
20240318,155500,190495290,16210,16210,16210,16210,0
|
|
20240318,155400,190495290,16210,16210,16210,16210,0
|
|
20240318,155300,190495290,16210,16210,16210,16210,0
|
|
20240318,155200,190495290,16210,16210,16210,16210,131
|
|
20240318,155100,190495290,16210,16210,16210,16210,0
|
|
20240318,155000,190495290,16210,16210,16210,16210,0
|
|
20240318,154900,190495290,16210,16210,16210,16210,0
|
|
20240318,154800,190495290,16210,16210,16210,16210,0
|
|
20240318,154700,190495290,16210,16210,16210,16210,0
|
|
20240318,154600,190495290,16210,16210,16210,16210,0
|
|
20240318,154500,190495290,16210,16210,16210,16210,0
|
|
20240318,154400,190495290,16210,16210,16210,16210,0
|
|
20240318,154300,190495290,16210,16210,16210,16210,0
|
|
20240318,154200,190495290,16210,16210,16210,16210,0
|
|
20240318,154100,190495290,16210,16210,16210,16210,0
|
|
20240318,154000,190495290,16210,16210,16210,16210,0
|
|
20240318,153900,190495290,16210,16210,16210,16210,0
|
|
20240318,153800,190495290,16210,16210,16210,16210,0
|
|
20240318,153700,190495290,16210,16210,16210,16210,0
|
|
20240318,153600,190495290,16210,16210,16210,16210,0
|
|
20240318,153500,190495290,16210,16210,16210,16210,0
|
|
20240318,153400,190495290,16210,16210,16210,16210,0
|
|
20240318,153300,190495290,16210,16210,16210,16210,0
|
|
20240318,153200,190495290,16210,16210,16210,16210,0
|
|
20240318,153100,190495290,16210,16210,16210,16210,0
|
|
20240318,153000,190495290,16210,16210,16210,16210,131
|
|
20240318,152900,188371780,16260,16260,16260,16260,0
|
|
20240318,152800,188371780,16260,16260,16260,16260,0
|
|
20240318,152700,188371780,16260,16260,16260,16260,0
|
|
20240318,152600,188371780,16260,16260,16260,16260,0
|
|
20240318,152500,188371780,16260,16260,16260,16260,0
|
|
20240318,152400,188371780,16260,16260,16260,16260,0
|
|
20240318,152300,188371780,16260,16260,16260,16260,0
|
|
20240318,152200,188371780,16260,16260,16260,16260,0
|
|
20240318,152100,188371780,16260,16260,16260,16260,0
|
|
20240318,152000,188371780,16260,16260,16260,16260,0
|
|
20240318,151900,188371780,16260,16260,16260,16260,1
|
|
20240318,151800,188355520,16260,16200,16260,16200,117
|
|
20240318,151700,186459470,16190,16190,16190,16190,0
|
|
20240318,151600,186459470,16190,16190,16190,16190,0
|
|
20240318,151500,186459470,16190,16190,16190,16190,0
|
|
20240318,151400,186459470,16190,16200,16200,16190,51
|
|
20240318,151300,185633440,16200,16200,16200,16200,0
|
|
20240318,151200,185633440,16200,16200,16200,16200,117
|
|
20240318,151100,183738040,16200,16200,16200,16200,0
|
|
20240318,151000,183738040,16200,16200,16200,16200,1
|
|
20240318,150900,183721840,16210,16210,16210,16210,64
|
|
20240318,150800,182684400,16200,16200,16200,16200,30
|
|
20240318,150700,182198400,16200,16200,16200,16200,280
|
|
20240318,150600,177662400,16190,16190,16190,16190,0
|
|
20240318,150500,177662400,16190,16190,16190,16190,0
|
|
20240318,150400,177662400,16190,16190,16190,16190,50
|
|
20240318,150300,176852900,16190,16190,16190,16190,0
|
|
20240318,150200,176852900,16190,16190,16190,16190,0
|
|
20240318,150100,176852900,16190,16190,16190,16190,11
|
|
20240318,150000,176674810,16180,16180,16180,16180,0
|
|
20240318,145900,176674810,16180,16190,16190,16180,32
|
|
20240318,145800,176156940,16210,16210,16210,16210,11
|
|
20240318,145700,175978630,16210,16210,16210,16210,100
|
|
20240318,145600,174357630,16220,16210,16220,16210,191
|
|
20240318,145500,171259620,16210,16210,16210,16210,0
|
|
20240318,145400,171259620,16210,16210,16210,16210,0
|
|
20240318,145300,171259620,16210,16200,16210,16200,675
|
|
20240318,145200,160324610,16190,16190,16190,16190,353
|
|
20240318,145100,154609540,16200,16200,16200,16200,0
|
|
20240318,145000,154609540,16200,16200,16200,16200,0
|
|
20240318,144900,154609540,16200,16200,16200,16200,0
|
|
20240318,144800,154609540,16200,16200,16200,16200,0
|
|
20240318,144700,154609540,16200,16200,16200,16200,0
|
|
20240318,144600,154609540,16200,16200,16200,16200,0
|
|
20240318,144500,154609540,16200,16200,16200,16200,0
|
|
20240318,144400,154609540,16200,16200,16200,16200,0
|
|
20240318,144300,154609540,16200,16200,16200,16200,0
|
|
20240318,144200,154609540,16200,16200,16200,16200,0
|
|
20240318,144100,154609540,16200,16200,16200,16200,0
|
|
20240318,144000,154609540,16200,16200,16200,16200,0
|
|
20240318,143900,154609540,16200,16200,16200,16190,3
|
|
20240318,143800,154560950,16190,16190,16190,16190,0
|
|
20240318,143700,154560950,16190,16190,16190,16190,0
|
|
20240318,143600,154560950,16190,16190,16190,16190,541
|
|
20240318,143500,145802160,16200,16200,16200,16200,0
|
|
20240318,143400,145802160,16200,16200,16200,16200,15
|
|
20240318,143300,145559160,16200,16200,16200,16200,0
|
|
20240318,143200,145559160,16200,16200,16200,16200,1
|
|
20240318,143100,145542960,16190,16190,16190,16190,0
|
|
20240318,143000,145542960,16190,16190,16190,16190,0
|
|
20240318,142900,145542960,16190,16190,16190,16190,0
|
|
20240318,142800,145542960,16190,16190,16190,16190,0
|
|
20240318,142700,145542960,16190,16190,16190,16190,2
|
|
20240318,142600,145510580,16190,16190,16190,16190,0
|
|
20240318,142500,145510580,16190,16190,16190,16190,0
|
|
20240318,142400,145510580,16190,16190,16190,16190,2
|
|
20240318,142300,145478200,16190,16190,16190,16190,0
|
|
20240318,142200,145478200,16190,16190,16190,16190,0
|
|
20240318,142100,145478200,16190,16190,16190,16190,3
|
|
20240318,142000,145429630,16190,16190,16190,16190,2
|
|
20240318,141900,145397250,16190,16190,16190,16190,2
|
|
20240318,141800,145364870,16190,16190,16200,16190,38
|
|
20240318,141700,144749300,16190,16190,16190,16190,0
|
|
20240318,141600,144749300,16190,16190,16190,16190,0
|
|
20240318,141500,144749300,16190,16190,16190,16190,3
|
|
20240318,141400,144700730,16190,16190,16190,16190,0
|
|
20240318,141300,144700730,16190,16190,16190,16190,0
|
|
20240318,141200,144700730,16190,16190,16190,16190,2
|
|
20240318,141100,144668350,16200,16200,16200,16200,0
|
|
20240318,141000,144668350,16200,16200,16200,16200,0
|
|
20240318,140900,144668350,16200,16200,16200,16200,0
|
|
20240318,140800,144668350,16200,16200,16200,16200,0
|
|
20240318,140700,144668350,16200,16200,16200,16200,55
|
|
20240318,140600,143777350,16200,16200,16200,16200,88
|
|
20240318,140500,142351750,16200,16200,16200,16200,5
|
|
20240318,140400,142270750,16220,16220,16220,16220,0
|
|
20240318,140300,142270750,16220,16220,16220,16220,0
|
|
20240318,140200,142270750,16220,16200,16220,16200,14
|
|
20240318,140100,142043920,16210,16210,16210,16210,0
|
|
20240318,140000,142043920,16210,16210,16210,16210,0
|
|
20240318,135900,142043920,16210,16200,16210,16200,101
|
|
20240318,135800,140407590,16200,16200,16200,16200,0
|
|
20240318,135700,140407590,16200,16200,16200,16200,0
|
|
20240318,135600,140407590,16200,16180,16200,16180,42
|
|
20240318,135500,139728010,16200,16200,16200,16200,32
|
|
20240318,135400,139209610,16210,16210,16210,16210,0
|
|
20240318,135300,139209610,16210,16210,16210,16210,0
|
|
20240318,135200,139209610,16210,16210,16210,16210,0
|
|
20240318,135100,139209610,16210,16210,16210,16210,99
|
|
20240318,135000,137604820,16200,16200,16200,16200,0
|
|
20240318,134900,137604820,16200,16200,16200,16200,174
|
|
20240318,134800,134786020,16200,16200,16200,16200,0
|
|
20240318,134700,134786020,16200,16200,16200,16200,190
|
|
20240318,134600,131708020,16200,16200,16200,16200,0
|
|
20240318,134500,131708020,16200,16200,16200,16200,0
|
|
20240318,134400,131708020,16200,16200,16200,16200,0
|
|
20240318,134300,131708020,16200,16200,16200,16200,0
|
|
20240318,134200,131708020,16200,16200,16200,16200,0
|
|
20240318,134100,131708020,16200,16200,16200,16200,0
|
|
20240318,134000,131708020,16200,16200,16200,16200,0
|
|
20240318,133900,131708020,16200,16200,16200,16200,0
|
|
20240318,133800,131708020,16200,16190,16200,16190,10
|
|
20240318,133700,131546050,16190,16190,16190,16190,0
|
|
20240318,133600,131546050,16190,16190,16190,16190,0
|
|
20240318,133500,131546050,16190,16190,16190,16190,3
|
|
20240318,133400,131497480,16190,16190,16190,16190,0
|
|
20240318,133300,131497480,16190,16190,16190,16190,100
|
|
20240318,133200,129878480,16200,16200,16200,16200,0
|
|
20240318,133100,129878480,16200,16200,16200,16200,0
|
|
20240318,133000,129878480,16200,16200,16200,16200,0
|
|
20240318,132900,129878480,16200,16200,16200,16200,0
|
|
20240318,132800,129878480,16200,16200,16200,16200,0
|
|
20240318,132700,129878480,16200,16200,16200,16200,901
|
|
20240318,132600,115282280,16190,16190,16190,16190,0
|
|
20240318,132500,115282280,16190,16190,16190,16190,0
|
|
20240318,132400,115282280,16190,16190,16190,16190,0
|
|
20240318,132300,115282280,16190,16190,16190,16190,1
|
|
20240318,132200,115266090,16190,16190,16190,16190,0
|
|
20240318,132100,115266090,16190,16190,16190,16190,0
|
|
20240318,132000,115266090,16190,16190,16190,16190,1
|
|
20240318,131900,115249900,16190,16190,16190,16190,3
|
|
20240318,131800,115201330,16190,16190,16190,16190,3
|
|
20240318,131700,115152760,16190,16180,16190,16180,49
|
|
20240318,131600,114359480,16200,16180,16200,16170,1520
|
|
20240318,131500,89767080,16200,16200,16200,16200,0
|
|
20240318,131400,89767080,16200,16200,16200,16200,0
|
|
20240318,131300,89767080,16200,16200,16200,16200,0
|
|
20240318,131200,89767080,16200,16200,16200,16200,0
|
|
20240318,131100,89767080,16200,16200,16200,16200,10
|
|
20240318,131000,89605080,16180,16190,16190,16180,310
|
|
20240318,130900,84588330,16190,16190,16190,16190,0
|
|
20240318,130800,84588330,16190,16190,16190,16190,0
|
|
20240318,130700,84588330,16190,16190,16190,16190,0
|
|
20240318,130600,84588330,16190,16190,16190,16190,0
|
|
20240318,130500,84588330,16190,16190,16190,16190,1
|
|
20240318,130400,84572140,16200,16200,16200,16200,0
|
|
20240318,130300,84572140,16200,16200,16200,16200,0
|
|
20240318,130200,84572140,16200,16200,16200,16200,0
|
|
20240318,130100,84572140,16200,16200,16200,16200,0
|
|
20240318,130000,84572140,16200,16200,16200,16200,1
|
|
20240318,125900,84555940,16200,16200,16200,16200,0
|
|
20240318,125800,84555940,16200,16190,16200,16190,2
|
|
20240318,125700,84523550,16200,16200,16200,16200,0
|
|
20240318,125600,84523550,16200,16200,16200,16200,0
|
|
20240318,125500,84523550,16200,16200,16200,16200,0
|
|
20240318,125400,84523550,16200,16200,16200,16200,0
|
|
20240318,125300,84523550,16200,16200,16200,16200,0
|
|
20240318,125200,84523550,16200,16200,16200,16200,0
|
|
20240318,125100,84523550,16200,16200,16200,16200,1
|
|
20240318,125000,84507350,16190,16190,16190,16190,0
|
|
20240318,124900,84507350,16190,16190,16190,16190,0
|
|
20240318,124800,84507350,16190,16190,16190,16190,0
|
|
20240318,124700,84507350,16190,16190,16190,16190,50
|
|
20240318,124600,83697850,16190,16190,16190,16190,0
|
|
20240318,124500,83697850,16190,16190,16190,16190,0
|
|
20240318,124400,83697850,16190,16190,16190,16190,0
|
|
20240318,124300,83697850,16190,16190,16190,16190,0
|
|
20240318,124200,83697850,16190,16190,16190,16190,0
|
|
20240318,124100,83697850,16190,16190,16190,16190,0
|
|
20240318,124000,83697850,16190,16190,16190,16190,33
|
|
20240318,123900,83163580,16200,16200,16200,16200,0
|
|
20240318,123800,83163580,16200,16200,16200,16200,0
|
|
20240318,123700,83163580,16200,16200,16200,16200,0
|
|
20240318,123600,83163580,16200,16200,16200,16200,0
|
|
20240318,123500,83163580,16200,16200,16200,16200,0
|
|
20240318,123400,83163580,16200,16200,16200,16200,0
|
|
20240318,123300,83163580,16200,16200,16200,16200,0
|
|
20240318,123200,83163580,16200,16200,16200,16200,0
|
|
20240318,123100,83163580,16200,16200,16200,16200,0
|
|
20240318,123000,83163580,16200,16200,16200,16200,1
|
|
20240318,122900,83147380,16200,16200,16200,16200,0
|
|
20240318,122800,83147380,16200,16200,16200,16200,0
|
|
20240318,122700,83147380,16200,16200,16200,16200,0
|
|
20240318,122600,83147380,16200,16200,16200,16200,0
|
|
20240318,122500,83147380,16200,16200,16200,16200,0
|
|
20240318,122400,83147380,16200,16200,16200,16200,0
|
|
20240318,122300,83147380,16200,16200,16200,16200,0
|
|
20240318,122200,83147380,16200,16200,16200,16200,0
|
|
20240318,122100,83147380,16200,16200,16200,16200,0
|
|
20240318,122000,83147380,16200,16200,16200,16200,13
|
|
20240318,121900,82936780,16200,16200,16200,16200,0
|
|
20240318,121800,82936780,16200,16200,16200,16200,0
|
|
20240318,121700,82936780,16200,16200,16200,16200,118
|
|
20240318,121600,81025180,16200,16200,16200,16200,52
|
|
20240318,121500,80182780,16200,16200,16200,16200,13
|
|
20240318,121400,79972180,16210,16210,16210,16210,5
|
|
20240318,121300,79891130,16200,16200,16200,16200,1
|
|
20240318,121200,79874930,16200,16200,16200,16200,0
|
|
20240318,121100,79874930,16200,16200,16200,16200,69
|
|
20240318,121000,78757130,16210,16210,16210,16210,1
|
|
20240318,120900,78740920,16210,16210,16210,16210,0
|
|
20240318,120800,78740920,16210,16210,16210,16210,0
|
|
20240318,120700,78740920,16210,16210,16210,16210,49
|
|
20240318,120600,77946630,16200,16210,16210,16200,74
|
|
20240318,120500,76747720,16200,16200,16200,16200,704
|
|
20240318,120400,65342920,16200,16200,16200,16200,0
|
|
20240318,120300,65342920,16200,16200,16200,16200,0
|
|
20240318,120200,65342920,16200,16200,16200,16200,0
|
|
20240318,120100,65342920,16200,16200,16200,16200,0
|
|
20240318,120000,65342920,16200,16200,16200,16200,1
|
|
20240318,115900,65326720,16200,16200,16200,16200,0
|
|
20240318,115800,65326720,16200,16200,16200,16200,0
|
|
20240318,115700,65326720,16200,16200,16200,16200,0
|
|
20240318,115600,65326720,16200,16200,16200,16200,3
|
|
20240318,115500,65278120,16180,16180,16180,16180,1
|
|
20240318,115400,65261940,16200,16200,16200,16200,0
|
|
20240318,115300,65261940,16200,16200,16200,16200,0
|
|
20240318,115200,65261940,16200,16200,16200,16200,6
|
|
20240318,115100,65164740,16200,16200,16200,16200,0
|
|
20240318,115000,65164740,16200,16200,16200,16200,0
|
|
20240318,114900,65164740,16200,16200,16200,16200,0
|
|
20240318,114800,65164740,16200,16200,16200,16200,0
|
|
20240318,114700,65164740,16200,16190,16200,16190,50
|
|
20240318,114600,64354770,16190,16190,16190,16190,1
|
|
20240318,114500,64338580,16190,16190,16190,16190,0
|
|
20240318,114400,64338580,16190,16190,16190,16190,0
|
|
20240318,114300,64338580,16190,16190,16190,16190,0
|
|
20240318,114200,64338580,16190,16190,16190,16190,0
|
|
20240318,114100,64338580,16190,16190,16190,16190,1
|
|
20240318,114000,64322390,16180,16180,16180,16180,0
|
|
20240318,113900,64322390,16180,16180,16180,16180,0
|
|
20240318,113800,64322390,16180,16180,16180,16180,0
|
|
20240318,113700,64322390,16180,16180,16180,16180,0
|
|
20240318,113600,64322390,16180,16180,16180,16180,0
|
|
20240318,113500,64322390,16180,16180,16180,16180,0
|
|
20240318,113400,64322390,16180,16180,16180,16180,0
|
|
20240318,113300,64322390,16180,16180,16180,16180,147
|
|
20240318,113200,61943930,16200,16200,16200,16200,0
|
|
20240318,113100,61943930,16200,16200,16200,16200,0
|
|
20240318,113000,61943930,16200,16200,16200,16200,0
|
|
20240318,112900,61943930,16200,16200,16200,16200,0
|
|
20240318,112800,61943930,16200,16200,16200,16200,0
|
|
20240318,112700,61943930,16200,16200,16200,16200,0
|
|
20240318,112600,61943930,16200,16200,16200,16200,0
|
|
20240318,112500,61943930,16200,16200,16200,16200,10
|
|
20240318,112400,61781930,16200,16200,16200,16200,0
|
|
20240318,112300,61781930,16200,16180,16200,16180,2
|
|
20240318,112200,61749550,16200,16200,16200,16200,50
|
|
20240318,112100,60939550,16200,16200,16200,16200,0
|
|
20240318,112000,60939550,16200,16200,16200,16200,0
|
|
20240318,111900,60939550,16200,16200,16200,16200,0
|
|
20240318,111800,60939550,16200,16200,16200,16200,0
|
|
20240318,111700,60939550,16200,16200,16200,16200,0
|
|
20240318,111600,60939550,16200,16200,16200,16200,1
|
|
20240318,111500,60923350,16180,16180,16180,16180,2
|
|
20240318,111400,60890990,16200,16200,16200,16200,0
|
|
20240318,111300,60890990,16200,16200,16200,16200,0
|
|
20240318,111200,60890990,16200,16200,16200,16200,0
|
|
20240318,111100,60890990,16200,16200,16200,16200,0
|
|
20240318,111000,60890990,16200,16200,16200,16200,588
|
|
20240318,110900,51365390,16180,16180,16180,16180,3
|
|
20240318,110800,51316850,16180,16180,16180,16180,0
|
|
20240318,110700,51316850,16180,16180,16180,16180,0
|
|
20240318,110600,51316850,16180,16180,16180,16180,3
|
|
20240318,110500,51268310,16180,16180,16180,16180,0
|
|
20240318,110400,51268310,16180,16180,16180,16180,0
|
|
20240318,110300,51268310,16180,16180,16180,16180,3
|
|
20240318,110200,51219770,16180,16180,16180,16180,5
|
|
20240318,110100,51138870,16180,16180,16180,16180,5
|
|
20240318,110000,51057970,16180,16200,16200,16180,65
|
|
20240318,105900,50005070,16200,16200,16200,16200,0
|
|
20240318,105800,50005070,16200,16200,16200,16200,0
|
|
20240318,105700,50005070,16200,16200,16200,16200,0
|
|
20240318,105600,50005070,16200,16200,16200,16200,1
|
|
20240318,105500,49988870,16200,16200,16200,16200,0
|
|
20240318,105400,49988870,16200,16200,16200,16200,1
|
|
20240318,105300,49972670,16180,16180,16180,16180,3
|
|
20240318,105200,49924130,16180,16180,16180,16180,0
|
|
20240318,105100,49924130,16180,16180,16180,16180,0
|
|
20240318,105000,49924130,16180,16180,16180,16180,3
|
|
20240318,104900,49875590,16180,16180,16180,16180,3
|
|
20240318,104800,49827050,16180,16180,16180,16180,6
|
|
20240318,104700,49729970,16180,16200,16200,16180,103
|
|
20240318,104600,48061430,16200,16200,16200,16200,0
|
|
20240318,104500,48061430,16200,16200,16200,16200,0
|
|
20240318,104400,48061430,16200,16200,16200,16200,0
|
|
20240318,104300,48061430,16200,16200,16200,16200,0
|
|
20240318,104200,48061430,16200,16200,16200,16200,0
|
|
20240318,104100,48061430,16200,16200,16200,16200,1
|
|
20240318,104000,48045230,16180,16180,16180,16180,0
|
|
20240318,103900,48045230,16180,16180,16180,16180,0
|
|
20240318,103800,48045230,16180,16180,16180,16180,0
|
|
20240318,103700,48045230,16180,16180,16180,16180,0
|
|
20240318,103600,48045230,16180,16180,16180,16180,0
|
|
20240318,103500,48045230,16180,16180,16180,16180,26
|
|
20240318,103400,47624550,16190,16190,16190,16190,120
|
|
20240318,103300,45681750,16190,16190,16190,16190,0
|
|
20240318,103200,45681750,16190,16190,16190,16190,0
|
|
20240318,103100,45681750,16190,16190,16190,16190,2
|
|
20240318,103000,45649370,16190,16190,16190,16190,0
|
|
20240318,102900,45649370,16190,16190,16190,16190,0
|
|
20240318,102800,45649370,16190,16190,16190,16190,2
|
|
20240318,102700,45616990,16190,16190,16190,16190,0
|
|
20240318,102600,45616990,16190,16190,16190,16190,0
|
|
20240318,102500,45616990,16190,16190,16190,16190,3
|
|
20240318,102400,45568420,16200,16200,16200,16200,0
|
|
20240318,102300,45568420,16200,16200,16200,16200,0
|
|
20240318,102200,45568420,16200,16200,16200,16200,1
|
|
20240318,102100,45552220,16190,16190,16190,16190,2
|
|
20240318,102000,45519840,16210,16210,16210,16210,0
|
|
20240318,101900,45519840,16210,16210,16210,16210,0
|
|
20240318,101800,45519840,16210,16210,16210,16210,0
|
|
20240318,101700,45519840,16210,16210,16210,16210,3
|
|
20240318,101600,45471210,16200,16200,16200,16200,0
|
|
20240318,101500,45471210,16200,16200,16200,16200,2
|
|
20240318,101400,45438810,16200,16200,16200,16200,4
|
|
20240318,101300,45374010,16200,16200,16200,16200,2
|
|
20240318,101200,45341610,16200,16200,16200,16200,59
|
|
20240318,101100,44385810,16200,16200,16200,16200,0
|
|
20240318,101000,44385810,16200,16200,16200,16200,19
|
|
20240318,100900,44078010,16200,16200,16200,16200,0
|
|
20240318,100800,44078010,16200,16200,16200,16200,0
|
|
20240318,100700,44078010,16200,16200,16200,16200,0
|
|
20240318,100600,44078010,16200,16200,16200,16200,0
|
|
20240318,100500,44078010,16200,16200,16200,16200,81
|
|
20240318,100400,42765810,16200,16200,16200,16200,28
|
|
20240318,100300,42312210,16230,16210,16230,16200,70
|
|
20240318,100200,41177480,16240,16220,16240,16220,9
|
|
20240318,100100,41031400,16220,16220,16220,16220,4
|
|
20240318,100000,40966520,16220,16240,16240,16220,4
|
|
20240318,095900,40901600,16250,16250,16250,16250,1
|
|
20240318,095800,40885350,16260,16210,16260,16210,67
|
|
20240318,095700,39798540,16220,16220,16220,16220,0
|
|
20240318,095600,39798540,16220,16220,16220,16220,1
|
|
20240318,095500,39782320,16210,16210,16210,16210,0
|
|
20240318,095400,39782320,16210,16210,16210,16210,1
|
|
20240318,095300,39766110,16170,16230,16240,16170,160
|
|
20240318,095200,37172640,16260,16260,16260,16260,0
|
|
20240318,095100,37172640,16260,16260,16260,16260,1
|
|
20240318,095000,37156380,16220,16210,16220,16210,126
|
|
20240318,094900,35113890,16210,16210,16210,16210,1
|
|
20240318,094800,35097680,16180,16180,16180,16180,0
|
|
20240318,094700,35097680,16180,16180,16180,16180,0
|
|
20240318,094600,35097680,16180,16180,16180,16180,0
|
|
20240318,094500,35097680,16180,16180,16180,16180,72
|
|
20240318,094400,33932720,16180,16180,16180,16180,0
|
|
20240318,094300,33932720,16180,16200,16200,16150,116
|
|
20240318,094200,32054760,16210,16250,16250,16210,328
|
|
20240318,094100,26736490,16270,16270,16270,16270,0
|
|
20240318,094000,26736490,16270,16270,16270,16270,10
|
|
20240318,093900,26573790,16270,16270,16270,16270,1
|
|
20240318,093800,26557520,16260,16260,16270,16260,618
|
|
20240318,093700,16508810,16260,16260,16260,16260,1
|
|
20240318,093600,16492550,16250,16250,16250,16250,0
|
|
20240318,093500,16492550,16250,16250,16250,16250,2
|
|
20240318,093400,16460050,16250,16250,16250,16250,0
|
|
20240318,093300,16460050,16250,16250,16250,16250,0
|
|
20240318,093200,16460050,16250,16240,16250,16240,3
|
|
20240318,093100,16411320,16240,16240,16240,16240,0
|
|
20240318,093000,16411320,16240,16240,16240,16240,0
|
|
20240318,092900,16411320,16240,16240,16240,16240,1
|
|
20240318,092800,16395080,16230,16230,16230,16230,1
|
|
20240318,092700,16378850,16240,16240,16240,16240,0
|
|
20240318,092600,16378850,16240,16240,16240,16240,10
|
|
20240318,092500,16216450,16240,16240,16240,16240,10
|
|
20240318,092400,16054050,16250,16250,16260,16240,11
|
|
20240318,092300,15875260,16250,16250,16250,16250,5
|
|
20240318,092200,15794010,16250,16250,16250,16250,4
|
|
20240318,092100,15729010,16250,16250,16250,16250,115
|
|
20240318,092000,13860260,16260,16260,16260,16260,0
|
|
20240318,091900,13860260,16260,16260,16260,16260,0
|
|
20240318,091800,13860260,16260,16250,16270,16250,5
|
|
20240318,091700,13778940,16270,16250,16270,16250,2
|
|
20240318,091600,13746420,16270,16270,16270,16270,0
|
|
20240318,091500,13746420,16270,16270,16270,16270,0
|
|
20240318,091400,13746420,16270,16250,16310,16250,602
|
|
20240318,091300,3935470,16250,16250,16250,16250,25
|
|
20240318,091200,3529220,16250,16250,16250,16250,0
|
|
20240318,091100,3529220,16250,16250,16250,16250,0
|
|
20240318,091000,3529220,16250,16250,16250,16250,2
|
|
20240318,090900,3496720,16250,16250,16250,16250,0
|
|
20240318,090800,3496720,16250,16250,16250,16250,0
|
|
20240318,090700,3496720,16250,16250,16250,16250,1
|
|
20240318,090600,3480470,16270,16250,16270,16250,20
|
|
20240318,090500,3155180,16250,16250,16250,16250,8
|
|
20240318,090400,3025180,16280,16280,16280,16280,20
|
|
20240318,090300,2699580,16260,16260,16260,16260,0
|
|
20240318,090200,2699580,16260,16260,16260,16260,0
|
|
20240318,090100,2699580,16260,16260,16260,16260,0
|
|
20240318,090000,2699580,16260,16280,16280,16260,166
|