679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,201600,229691580,11360,11360,11360,11360,589
|
|
20240327,201500,229691580,11360,11360,11360,11360,0
|
|
20240327,201400,229691580,11360,11360,11360,11360,0
|
|
20240327,201300,229691580,11360,11360,11360,11360,0
|
|
20240327,201200,229691580,11360,11360,11360,11360,0
|
|
20240327,201100,229691580,11360,11360,11360,11360,0
|
|
20240327,201000,229691580,11360,11360,11360,11360,0
|
|
20240327,200900,229691580,11360,11360,11360,11360,0
|
|
20240327,200800,229691580,11360,11360,11360,11360,0
|
|
20240327,200700,229691580,11360,11360,11360,11360,0
|
|
20240327,200600,229691580,11360,11360,11360,11360,0
|
|
20240327,200500,229691580,11360,11360,11360,11360,0
|
|
20240327,200400,229691580,11360,11360,11360,11360,0
|
|
20240327,200300,229691580,11360,11360,11360,11360,0
|
|
20240327,200200,229691580,11360,11360,11360,11360,0
|
|
20240327,200100,229691580,11360,11360,11360,11360,0
|
|
20240327,200000,229691580,11360,11360,11360,11360,0
|
|
20240327,195900,229691580,11360,11360,11360,11360,0
|
|
20240327,195800,229691580,11360,11360,11360,11360,0
|
|
20240327,195700,229691580,11360,11360,11360,11360,0
|
|
20240327,195600,229691580,11360,11360,11360,11360,0
|
|
20240327,195500,229691580,11360,11360,11360,11360,0
|
|
20240327,195400,229691580,11360,11360,11360,11360,0
|
|
20240327,195300,229691580,11360,11360,11360,11360,0
|
|
20240327,195200,229691580,11360,11360,11360,11360,0
|
|
20240327,195100,229691580,11360,11360,11360,11360,0
|
|
20240327,195000,229691580,11360,11360,11360,11360,0
|
|
20240327,194900,229691580,11360,11360,11360,11360,0
|
|
20240327,194800,229691580,11360,11360,11360,11360,0
|
|
20240327,194700,229691580,11360,11360,11360,11360,0
|
|
20240327,194600,229691580,11360,11360,11360,11360,589
|
|
20240327,194500,229691580,11360,11360,11360,11360,0
|
|
20240327,194400,229691580,11360,11360,11360,11360,0
|
|
20240327,194300,229691580,11360,11360,11360,11360,0
|
|
20240327,194200,229691580,11360,11360,11360,11360,0
|
|
20240327,194100,229691580,11360,11360,11360,11360,0
|
|
20240327,194000,229691580,11360,11360,11360,11360,0
|
|
20240327,193900,229691580,11360,11360,11360,11360,0
|
|
20240327,193800,229691580,11360,11360,11360,11360,0
|
|
20240327,193700,229691580,11360,11360,11360,11360,0
|
|
20240327,193600,229691580,11360,11360,11360,11360,0
|
|
20240327,193500,229691580,11360,11360,11360,11360,0
|
|
20240327,193400,229691580,11360,11360,11360,11360,0
|
|
20240327,193300,229691580,11360,11360,11360,11360,0
|
|
20240327,193200,229691580,11360,11360,11360,11360,0
|
|
20240327,193100,229691580,11360,11360,11360,11360,0
|
|
20240327,193000,229691580,11360,11360,11360,11360,0
|
|
20240327,192900,229691580,11360,11360,11360,11360,0
|
|
20240327,192800,229691580,11360,11360,11360,11360,0
|
|
20240327,192700,229691580,11360,11360,11360,11360,0
|
|
20240327,192600,229691580,11360,11360,11360,11360,0
|
|
20240327,192500,229691580,11360,11360,11360,11360,0
|
|
20240327,192400,229691580,11360,11360,11360,11360,0
|
|
20240327,192300,229691580,11360,11360,11360,11360,0
|
|
20240327,192200,229691580,11360,11360,11360,11360,0
|
|
20240327,192100,229691580,11360,11360,11360,11360,0
|
|
20240327,192000,229691580,11360,11360,11360,11360,0
|
|
20240327,191900,229691580,11360,11360,11360,11360,0
|
|
20240327,191800,229691580,11360,11360,11360,11360,0
|
|
20240327,191700,229691580,11360,11360,11360,11360,0
|
|
20240327,191600,229691580,11360,11360,11360,11360,589
|
|
20240327,191500,229691580,11360,11360,11360,11360,0
|
|
20240327,191400,229691580,11360,11360,11360,11360,0
|
|
20240327,191300,229691580,11360,11360,11360,11360,0
|
|
20240327,191200,229691580,11360,11360,11360,11360,0
|
|
20240327,191100,229691580,11360,11360,11360,11360,0
|
|
20240327,191000,229691580,11360,11360,11360,11360,0
|
|
20240327,190900,229691580,11360,11360,11360,11360,0
|
|
20240327,190800,229691580,11360,11360,11360,11360,0
|
|
20240327,190700,229691580,11360,11360,11360,11360,0
|
|
20240327,190600,229691580,11360,11360,11360,11360,0
|
|
20240327,190500,229691580,11360,11360,11360,11360,0
|
|
20240327,190400,229691580,11360,11360,11360,11360,0
|
|
20240327,190300,229691580,11360,11360,11360,11360,0
|
|
20240327,190200,229691580,11360,11360,11360,11360,0
|
|
20240327,190100,229691580,11360,11360,11360,11360,0
|
|
20240327,190000,229691580,11360,11360,11360,11360,0
|
|
20240327,185900,229691580,11360,11360,11360,11360,0
|
|
20240327,185800,229691580,11360,11360,11360,11360,0
|
|
20240327,185700,229691580,11360,11360,11360,11360,0
|
|
20240327,185600,229691580,11360,11360,11360,11360,0
|
|
20240327,185500,229691580,11360,11360,11360,11360,0
|
|
20240327,185400,229691580,11360,11360,11360,11360,0
|
|
20240327,185300,229691580,11360,11360,11360,11360,0
|
|
20240327,185200,229691580,11360,11360,11360,11360,0
|
|
20240327,185100,229691580,11360,11360,11360,11360,0
|
|
20240327,185000,229691580,11360,11360,11360,11360,0
|
|
20240327,184900,229691580,11360,11360,11360,11360,0
|
|
20240327,184800,229691580,11360,11360,11360,11360,0
|
|
20240327,184700,229691580,11360,11360,11360,11360,0
|
|
20240327,184600,229691580,11360,11360,11360,11360,589
|
|
20240327,184500,229691580,11360,11360,11360,11360,0
|
|
20240327,184400,229691580,11360,11360,11360,11360,0
|
|
20240327,184300,229691580,11360,11360,11360,11360,0
|
|
20240327,184200,229691580,11360,11360,11360,11360,0
|
|
20240327,184100,229691580,11360,11360,11360,11360,0
|
|
20240327,184000,229691580,11360,11360,11360,11360,0
|
|
20240327,183900,229691580,11360,11360,11360,11360,0
|
|
20240327,183800,229691580,11360,11360,11360,11360,0
|
|
20240327,183700,229691580,11360,11360,11360,11360,0
|
|
20240327,183600,229691580,11360,11360,11360,11360,0
|
|
20240327,183500,229691580,11360,11360,11360,11360,0
|
|
20240327,183400,229691580,11360,11360,11360,11360,0
|
|
20240327,183300,229691580,11360,11360,11360,11360,0
|
|
20240327,183200,229691580,11360,11360,11360,11360,0
|
|
20240327,183100,229691580,11360,11360,11360,11360,0
|
|
20240327,183000,229691580,11360,11360,11360,11360,0
|
|
20240327,182900,229691580,11360,11360,11360,11360,0
|
|
20240327,182800,229691580,11360,11360,11360,11360,0
|
|
20240327,182700,229691580,11360,11360,11360,11360,0
|
|
20240327,182600,229691580,11360,11360,11360,11360,0
|
|
20240327,182500,229691580,11360,11360,11360,11360,0
|
|
20240327,182400,229691580,11360,11360,11360,11360,0
|
|
20240327,182300,229691580,11360,11360,11360,11360,0
|
|
20240327,182200,229691580,11360,11360,11360,11360,0
|
|
20240327,182100,229691580,11360,11360,11360,11360,0
|
|
20240327,182000,229691580,11360,11360,11360,11360,0
|
|
20240327,181900,229691580,11360,11360,11360,11360,0
|
|
20240327,181800,229691580,11360,11360,11360,11360,0
|
|
20240327,181700,229691580,11360,11360,11360,11360,0
|
|
20240327,181600,229691580,11360,11360,11360,11360,589
|
|
20240327,181500,229691580,11360,11360,11360,11360,0
|
|
20240327,181400,229691580,11360,11360,11360,11360,0
|
|
20240327,181300,229691580,11360,11360,11360,11360,0
|
|
20240327,181200,229691580,11360,11360,11360,11360,0
|
|
20240327,181100,229691580,11360,11360,11360,11360,0
|
|
20240327,181000,229691580,11360,11360,11360,11360,0
|
|
20240327,180900,229691580,11360,11360,11360,11360,0
|
|
20240327,180800,229691580,11360,11360,11360,11360,0
|
|
20240327,180700,229691580,11360,11360,11360,11360,0
|
|
20240327,180600,229691580,11360,11360,11360,11360,0
|
|
20240327,180500,229691580,11360,11360,11360,11360,0
|
|
20240327,180400,229691580,11360,11360,11360,11360,0
|
|
20240327,180300,229691580,11360,11360,11360,11360,0
|
|
20240327,180200,229691580,11360,11360,11360,11360,0
|
|
20240327,180100,229691580,11360,11360,11360,11360,0
|
|
20240327,180000,229691580,11360,11360,11360,11360,0
|
|
20240327,175900,229691580,11360,11360,11360,11360,0
|
|
20240327,175800,229691580,11360,11360,11360,11360,0
|
|
20240327,175700,229691580,11360,11360,11360,11360,0
|
|
20240327,175600,229691580,11360,11360,11360,11360,0
|
|
20240327,175500,229691580,11360,11360,11360,11360,0
|
|
20240327,175400,229691580,11360,11360,11360,11360,0
|
|
20240327,175300,229691580,11360,11360,11360,11360,0
|
|
20240327,175200,229691580,11360,11360,11360,11360,0
|
|
20240327,175100,229691580,11360,11360,11360,11360,0
|
|
20240327,175000,229691580,11360,11360,11360,11360,0
|
|
20240327,174900,229691580,11360,11360,11360,11360,0
|
|
20240327,174800,229691580,11360,11360,11360,11360,0
|
|
20240327,174700,229691580,11360,11360,11360,11360,0
|
|
20240327,174600,229691580,11360,11360,11360,11360,589
|
|
20240327,174500,229691580,11360,11360,11360,11360,0
|
|
20240327,174400,229691580,11360,11360,11360,11360,0
|
|
20240327,174300,229691580,11360,11360,11360,11360,0
|
|
20240327,174200,229691580,11360,11360,11360,11360,0
|
|
20240327,174100,229691580,11360,11360,11360,11360,0
|
|
20240327,174000,229691580,11360,11360,11360,11360,0
|
|
20240327,173900,229691580,11360,11360,11360,11360,0
|
|
20240327,173800,229691580,11360,11360,11360,11360,0
|
|
20240327,173700,229691580,11360,11360,11360,11360,0
|
|
20240327,173600,229691580,11360,11360,11360,11360,0
|
|
20240327,173500,229691580,11360,11360,11360,11360,0
|
|
20240327,173400,229691580,11360,11360,11360,11360,0
|
|
20240327,173300,229691580,11360,11360,11360,11360,0
|
|
20240327,173200,229691580,11360,11360,11360,11360,0
|
|
20240327,173100,229691580,11360,11360,11360,11360,0
|
|
20240327,173000,229691580,11360,11360,11360,11360,0
|
|
20240327,172900,229691580,11360,11360,11360,11360,0
|
|
20240327,172800,229691580,11360,11360,11360,11360,0
|
|
20240327,172700,229691580,11360,11360,11360,11360,0
|
|
20240327,172600,229691580,11360,11360,11360,11360,0
|
|
20240327,172500,229691580,11360,11360,11360,11360,0
|
|
20240327,172400,229691580,11360,11360,11360,11360,0
|
|
20240327,172300,229691580,11360,11360,11360,11360,0
|
|
20240327,172200,229691580,11360,11360,11360,11360,0
|
|
20240327,172100,229691580,11360,11360,11360,11360,0
|
|
20240327,172000,229691580,11360,11360,11360,11360,0
|
|
20240327,171900,229691580,11360,11360,11360,11360,0
|
|
20240327,171800,229691580,11360,11360,11360,11360,0
|
|
20240327,171700,229691580,11360,11360,11360,11360,0
|
|
20240327,171600,229691580,11360,11360,11360,11360,589
|
|
20240327,171500,229691580,11360,11360,11360,11360,0
|
|
20240327,171400,229691580,11360,11360,11360,11360,0
|
|
20240327,171300,229691580,11360,11360,11360,11360,0
|
|
20240327,171200,229691580,11360,11360,11360,11360,0
|
|
20240327,171100,229691580,11360,11360,11360,11360,0
|
|
20240327,171000,229691580,11360,11360,11360,11360,0
|
|
20240327,170900,229691580,11360,11360,11360,11360,0
|
|
20240327,170800,229691580,11360,11360,11360,11360,0
|
|
20240327,170700,229691580,11360,11360,11360,11360,0
|
|
20240327,170600,229691580,11360,11360,11360,11360,0
|
|
20240327,170500,229691580,11360,11360,11360,11360,0
|
|
20240327,170400,229691580,11360,11360,11360,11360,0
|
|
20240327,170300,229691580,11360,11360,11360,11360,0
|
|
20240327,170200,229691580,11360,11360,11360,11360,0
|
|
20240327,170100,229691580,11360,11360,11360,11360,0
|
|
20240327,170000,229691580,11360,11360,11360,11360,0
|
|
20240327,165900,229691580,11360,11360,11360,11360,0
|
|
20240327,165800,229691580,11360,11360,11360,11360,0
|
|
20240327,165700,229691580,11360,11360,11360,11360,0
|
|
20240327,165600,229691580,11360,11360,11360,11360,0
|
|
20240327,165500,229691580,11360,11360,11360,11360,0
|
|
20240327,165400,229691580,11360,11360,11360,11360,0
|
|
20240327,165300,229691580,11360,11360,11360,11360,0
|
|
20240327,165200,229691580,11360,11360,11360,11360,0
|
|
20240327,165100,229691580,11360,11360,11360,11360,0
|
|
20240327,165000,229691580,11360,11360,11360,11360,0
|
|
20240327,164900,229691580,11360,11360,11360,11360,0
|
|
20240327,164800,229691580,11360,11360,11360,11360,0
|
|
20240327,164700,229691580,11360,11360,11360,11360,0
|
|
20240327,164600,229691580,11360,11360,11360,11360,589
|
|
20240327,164500,229691580,11360,11360,11360,11360,0
|
|
20240327,164400,229691580,11360,11360,11360,11360,0
|
|
20240327,164300,229691580,11360,11360,11360,11360,0
|
|
20240327,164200,229691580,11360,11360,11360,11360,0
|
|
20240327,164100,229691580,11360,11360,11360,11360,0
|
|
20240327,164000,229691580,11360,11360,11360,11360,0
|
|
20240327,163900,229691580,11360,11360,11360,11360,0
|
|
20240327,163800,229691580,11360,11360,11360,11360,0
|
|
20240327,163700,229691580,11360,11360,11360,11360,0
|
|
20240327,163600,229691580,11360,11360,11360,11360,0
|
|
20240327,163500,229691580,11360,11360,11360,11360,0
|
|
20240327,163400,229691580,11360,11360,11360,11360,0
|
|
20240327,163300,229691580,11360,11360,11360,11360,0
|
|
20240327,163200,229691580,11360,11360,11360,11360,0
|
|
20240327,163100,229691580,11360,11360,11360,11360,0
|
|
20240327,163000,229691580,11360,11360,11360,11360,0
|
|
20240327,162900,229691580,11360,11360,11360,11360,0
|
|
20240327,162800,229691580,11360,11360,11360,11360,0
|
|
20240327,162700,229691580,11360,11360,11360,11360,0
|
|
20240327,162600,229691580,11360,11360,11360,11360,0
|
|
20240327,162500,229691580,11360,11360,11360,11360,0
|
|
20240327,162400,229691580,11360,11360,11360,11360,0
|
|
20240327,162300,229691580,11360,11360,11360,11360,0
|
|
20240327,162200,229691580,11360,11360,11360,11360,0
|
|
20240327,162100,229691580,11360,11360,11360,11360,0
|
|
20240327,162000,229691580,11360,11360,11360,11360,0
|
|
20240327,161900,229691580,11360,11360,11360,11360,0
|
|
20240327,161800,229691580,11360,11360,11360,11360,0
|
|
20240327,161700,229691580,11360,11360,11360,11360,0
|
|
20240327,161600,229691580,11360,11360,11360,11360,589
|
|
20240327,161500,229691580,11360,11360,11360,11360,0
|
|
20240327,161400,229691580,11360,11360,11360,11360,0
|
|
20240327,161300,229691580,11360,11360,11360,11360,0
|
|
20240327,161200,229691580,11360,11360,11360,11360,0
|
|
20240327,161100,229691580,11360,11360,11360,11360,0
|
|
20240327,161000,229691580,11360,11360,11360,11360,0
|
|
20240327,160900,229691580,11360,11360,11360,11360,0
|
|
20240327,160800,229691580,11360,11360,11360,11360,0
|
|
20240327,160700,229691580,11360,11360,11360,11360,0
|
|
20240327,160600,229691580,11360,11360,11360,11360,0
|
|
20240327,160500,229691580,11360,11360,11360,11360,0
|
|
20240327,160400,229691580,11360,11360,11360,11360,0
|
|
20240327,160300,229691580,11360,11360,11360,11360,0
|
|
20240327,160200,229691580,11360,11360,11360,11360,0
|
|
20240327,160100,229691580,11360,11360,11360,11360,0
|
|
20240327,160000,229691580,11360,11360,11360,11360,0
|
|
20240327,155900,229691580,11360,11360,11360,11360,0
|
|
20240327,155800,229691580,11360,11360,11360,11360,0
|
|
20240327,155700,229691580,11360,11360,11360,11360,0
|
|
20240327,155600,229691580,11360,11360,11360,11360,0
|
|
20240327,155500,229691580,11360,11360,11360,11360,0
|
|
20240327,155400,229691580,11360,11360,11360,11360,0
|
|
20240327,155300,229691580,11360,11360,11360,11360,0
|
|
20240327,155200,229691580,11360,11360,11360,11360,0
|
|
20240327,155100,229691580,11360,11360,11360,11360,0
|
|
20240327,155000,229691580,11360,11360,11360,11360,0
|
|
20240327,154900,229691580,11360,11360,11360,11360,0
|
|
20240327,154800,229691580,11360,11360,11360,11360,0
|
|
20240327,154700,229691580,11360,11360,11360,11360,0
|
|
20240327,154600,229691580,11360,11360,11360,11360,589
|
|
20240327,154500,229691580,11360,11360,11360,11360,0
|
|
20240327,154400,229691580,11360,11360,11360,11360,0
|
|
20240327,154300,229691580,11360,11360,11360,11360,0
|
|
20240327,154200,229691580,11360,11360,11360,11360,0
|
|
20240327,154100,229691580,11360,11360,11360,11360,0
|
|
20240327,154000,229691580,11360,11360,11360,11360,0
|
|
20240327,153900,229691580,11360,11360,11360,11360,0
|
|
20240327,153800,229691580,11360,11360,11360,11360,0
|
|
20240327,153700,229691580,11360,11360,11360,11360,0
|
|
20240327,153600,229691580,11360,11360,11360,11360,0
|
|
20240327,153500,229691580,11360,11360,11360,11360,0
|
|
20240327,153400,229691580,11360,11360,11360,11360,0
|
|
20240327,153300,229691580,11360,11360,11360,11360,0
|
|
20240327,153200,229691580,11360,11360,11360,11360,0
|
|
20240327,153100,229691580,11360,11360,11360,11360,0
|
|
20240327,153000,229691580,11360,11360,11360,11360,589
|
|
20240327,152900,223000540,11360,11360,11360,11360,0
|
|
20240327,152800,223000540,11360,11360,11360,11360,0
|
|
20240327,152700,223000540,11360,11360,11360,11360,0
|
|
20240327,152600,223000540,11360,11360,11360,11360,0
|
|
20240327,152500,223000540,11360,11360,11360,11360,0
|
|
20240327,152400,223000540,11360,11360,11360,11360,0
|
|
20240327,152300,223000540,11360,11360,11360,11360,0
|
|
20240327,152200,223000540,11360,11360,11360,11360,0
|
|
20240327,152100,223000540,11360,11360,11360,11360,0
|
|
20240327,152000,223000540,11360,11360,11360,11360,0
|
|
20240327,151900,223000540,11360,11350,11360,11350,43
|
|
20240327,151800,222512260,11360,11340,11360,11340,12
|
|
20240327,151700,222376140,11340,11340,11340,11340,0
|
|
20240327,151600,222376140,11340,11350,11350,11340,88
|
|
20240327,151500,221378210,11340,11340,11340,11340,13
|
|
20240327,151400,221230790,11340,11360,11360,11340,4
|
|
20240327,151300,221185390,11340,11340,11340,11340,0
|
|
20240327,151200,221185390,11340,11350,11350,11340,11
|
|
20240327,151100,221060580,11350,11350,11350,11350,7
|
|
20240327,151000,220981130,11360,11360,11360,11350,24
|
|
20240327,150900,220708500,11360,11360,11360,11360,0
|
|
20240327,150800,220708500,11360,11360,11360,11360,2
|
|
20240327,150700,220685780,11340,11340,11340,11340,0
|
|
20240327,150600,220685780,11340,11340,11340,11340,0
|
|
20240327,150500,220685780,11340,11340,11340,11340,10
|
|
20240327,150400,220572380,11340,11340,11340,11340,0
|
|
20240327,150300,220572380,11340,11350,11350,11340,5
|
|
20240327,150200,220515670,11360,11360,11360,11360,471
|
|
20240327,150100,215165110,11360,11330,11360,11330,346
|
|
20240327,150000,211240240,11330,11330,11330,11330,0
|
|
20240327,145900,211240240,11330,11330,11330,11330,25
|
|
20240327,145800,210956990,11330,11330,11330,11330,0
|
|
20240327,145700,210956990,11330,11290,11330,11290,1295
|
|
20240327,145600,196328910,11300,11300,11300,11300,0
|
|
20240327,145500,196328910,11300,11300,11300,11300,24
|
|
20240327,145400,196057710,11290,11300,11300,11290,133
|
|
20240327,145300,194554820,11310,11310,11310,11310,291
|
|
20240327,145200,191263610,11310,11310,11310,11310,0
|
|
20240327,145100,191263610,11310,11310,11310,11310,24
|
|
20240327,145000,190992170,11310,11310,11310,11310,0
|
|
20240327,144900,190992170,11310,11310,11310,11310,23
|
|
20240327,144800,190732040,11300,11300,11300,11300,0
|
|
20240327,144700,190732040,11300,11300,11310,11300,34
|
|
20240327,144600,190347600,11290,11290,11290,11290,100
|
|
20240327,144500,189218600,11300,11310,11310,11290,230
|
|
20240327,144400,186620460,11310,11310,11310,11310,0
|
|
20240327,144300,186620460,11310,11310,11310,11310,24
|
|
20240327,144200,186349020,11310,11300,11310,11300,12
|
|
20240327,144100,186213410,11310,11310,11310,11310,23
|
|
20240327,144000,185953280,11310,11310,11310,11310,0
|
|
20240327,143900,185953280,11310,11310,11310,11310,26
|
|
20240327,143800,185659220,11310,11310,11310,11310,0
|
|
20240327,143700,185659220,11310,11310,11310,11300,238
|
|
20240327,143600,182968940,11320,11320,11320,11320,21
|
|
20240327,143500,182731220,11320,11320,11320,11320,0
|
|
20240327,143400,182731220,11320,11320,11320,11320,25
|
|
20240327,143300,182448220,11320,11320,11320,11320,0
|
|
20240327,143200,182448220,11320,11320,11320,11320,22
|
|
20240327,143100,182199180,11320,11320,11320,11320,0
|
|
20240327,143000,182199180,11320,11310,11320,11310,46
|
|
20240327,142900,181678660,11320,11320,11320,11320,0
|
|
20240327,142800,181678660,11320,11330,11330,11320,179
|
|
20240327,142700,179652170,11330,11330,11330,11330,882
|
|
20240327,142600,169659110,11330,11330,11330,11330,26
|
|
20240327,142500,169364530,11330,11330,11330,11330,0
|
|
20240327,142400,169364530,11330,11330,11330,11330,22
|
|
20240327,142300,169115270,11330,11330,11330,11330,0
|
|
20240327,142200,169115270,11330,11330,11330,11330,32
|
|
20240327,142100,168752710,11330,11330,11330,11330,0
|
|
20240327,142000,168752710,11330,11330,11330,11330,46
|
|
20240327,141900,168231530,11330,11330,11330,11330,5
|
|
20240327,141800,168174880,11320,11320,11320,11320,0
|
|
20240327,141700,168174880,11320,11330,11330,11320,39
|
|
20240327,141600,167733060,11330,11330,11330,11330,0
|
|
20240327,141500,167733060,11330,11330,11330,11330,11
|
|
20240327,141400,167608430,11330,11330,11330,11330,0
|
|
20240327,141300,167608430,11330,11330,11330,11330,25
|
|
20240327,141200,167325180,11340,11340,11340,11340,0
|
|
20240327,141100,167325180,11340,11340,11340,11340,0
|
|
20240327,141000,167325180,11340,11320,11340,11320,581
|
|
20240327,140900,160741520,11330,11330,11330,11330,24
|
|
20240327,140800,160469600,11330,11330,11330,11330,1
|
|
20240327,140700,160458270,11320,11320,11320,11320,41
|
|
20240327,140600,159994150,11330,11330,11330,11330,0
|
|
20240327,140500,159994150,11330,11330,11330,11330,25
|
|
20240327,140400,159710900,11320,11320,11320,11320,0
|
|
20240327,140300,159710900,11320,11330,11330,11320,122
|
|
20240327,140200,158329640,11330,11330,11330,11330,0
|
|
20240327,140100,158329640,11330,11320,11330,11320,74
|
|
20240327,140000,157491710,11330,11330,11330,11330,52
|
|
20240327,135900,156902550,11340,11340,11340,11340,22
|
|
20240327,135800,156653070,11330,11330,11330,11330,0
|
|
20240327,135700,156653070,11330,11340,11340,11330,44
|
|
20240327,135600,156154310,11340,11340,11340,11340,0
|
|
20240327,135500,156154310,11340,11340,11340,11340,23
|
|
20240327,135400,155893490,11340,11340,11340,11340,0
|
|
20240327,135300,155893490,11340,11340,11340,11340,0
|
|
20240327,135200,155893490,11340,11340,11340,11340,28
|
|
20240327,135100,155575970,11340,11340,11340,11340,54
|
|
20240327,135000,154963610,11320,11320,11320,11320,0
|
|
20240327,134900,154963610,11320,11320,11320,11320,90
|
|
20240327,134800,153944810,11330,11340,11340,11330,25
|
|
20240327,134700,153661330,11340,11340,11340,11340,120
|
|
20240327,134600,152300530,11340,11340,11340,11340,24
|
|
20240327,134500,152028370,11340,11340,11340,11340,27
|
|
20240327,134400,151722190,11340,11340,11340,11340,50
|
|
20240327,134300,151155190,11340,11340,11340,11340,0
|
|
20240327,134200,151155190,11340,11340,11340,11340,29
|
|
20240327,134100,150826330,11330,11330,11330,11330,0
|
|
20240327,134000,150826330,11330,11330,11330,11330,106
|
|
20240327,133900,149625350,11330,11330,11330,11330,0
|
|
20240327,133800,149625350,11330,11330,11330,11330,24
|
|
20240327,133700,149353430,11320,11320,11320,11320,0
|
|
20240327,133600,149353430,11320,11340,11340,11320,226
|
|
20240327,133500,146794390,11340,11340,11340,11340,3
|
|
20240327,133400,146760370,11340,11340,11340,11340,27
|
|
20240327,133300,146454190,11330,11330,11330,11330,0
|
|
20240327,133200,146454190,11330,11330,11330,11330,0
|
|
20240327,133100,146454190,11330,11330,11330,11330,100
|
|
20240327,133000,145321190,11330,11330,11330,11330,2
|
|
20240327,132900,145298530,11340,11340,11340,11340,28
|
|
20240327,132800,144981010,11340,11340,11340,11340,50
|
|
20240327,132700,144414010,11340,11340,11340,11340,5
|
|
20240327,132600,144357310,11330,11330,11330,11330,1
|
|
20240327,132500,144345980,11340,11340,11340,11340,21
|
|
20240327,132400,144107840,11340,11340,11340,11340,1
|
|
20240327,132300,144096500,11330,11330,11330,11330,7
|
|
20240327,132200,144017190,11340,11340,11340,11340,23
|
|
20240327,132100,143756370,11350,11350,11350,11350,10
|
|
20240327,132000,143642870,11350,11350,11350,11350,69
|
|
20240327,131900,142859720,11360,11360,11360,11360,26
|
|
20240327,131800,142564360,11360,11360,11360,11360,0
|
|
20240327,131700,142564360,11360,11360,11360,11360,0
|
|
20240327,131600,142564360,11360,11360,11360,11360,0
|
|
20240327,131500,142564360,11360,11360,11360,11360,0
|
|
20240327,131400,142564360,11360,11360,11360,11360,0
|
|
20240327,131300,142564360,11360,11360,11360,11360,0
|
|
20240327,131200,142564360,11360,11360,11360,11360,263
|
|
20240327,131100,139576680,11370,11370,11370,11370,24
|
|
20240327,131000,139303800,11360,11360,11360,11360,10
|
|
20240327,130900,139190200,11360,11360,11360,11360,0
|
|
20240327,130800,139190200,11360,11330,11360,11330,1070
|
|
20240327,130700,127043400,11330,11330,11330,11330,0
|
|
20240327,130600,127043400,11330,11330,11330,11330,25
|
|
20240327,130500,126760150,11330,11330,11330,11330,0
|
|
20240327,130400,126760150,11330,11320,11330,11320,29
|
|
20240327,130300,126431630,11330,11330,11330,11330,25
|
|
20240327,130200,126148380,11340,11340,11340,11340,46
|
|
20240327,130100,125626740,11350,11350,11350,11350,0
|
|
20240327,130000,125626740,11350,11350,11350,11350,1
|
|
20240327,125900,125615390,11350,11350,11350,11350,0
|
|
20240327,125800,125615390,11350,11350,11350,11350,9
|
|
20240327,125700,125513240,11320,11320,11320,11320,100
|
|
20240327,125600,124381240,11310,11340,11340,11310,147
|
|
20240327,125500,122717290,11350,11350,11350,11350,0
|
|
20240327,125400,122717290,11350,11350,11350,11350,25
|
|
20240327,125300,122433540,11340,11340,11340,11340,10
|
|
20240327,125200,122320140,11350,11350,11350,11350,22
|
|
20240327,125100,122070440,11340,11340,11340,11340,0
|
|
20240327,125000,122070440,11340,11350,11350,11340,31
|
|
20240327,124900,121718640,11350,11350,11350,11350,0
|
|
20240327,124800,121718640,11350,11350,11350,11350,0
|
|
20240327,124700,121718640,11350,11340,11350,11340,31
|
|
20240327,124600,121366890,11340,11340,11340,11340,10
|
|
20240327,124500,121253490,11350,11350,11350,11350,25
|
|
20240327,124400,120969740,11350,11350,11350,11350,90
|
|
20240327,124300,119948240,11350,11350,11350,11350,24
|
|
20240327,124200,119675840,11340,11340,11340,11340,0
|
|
20240327,124100,119675840,11340,11340,11340,11340,5
|
|
20240327,124000,119619140,11340,11340,11340,11340,0
|
|
20240327,123900,119619140,11340,11340,11340,11340,78
|
|
20240327,123800,118734620,11330,11330,11330,11330,0
|
|
20240327,123700,118734620,11330,11330,11330,11330,0
|
|
20240327,123600,118734620,11330,11330,11330,11330,50
|
|
20240327,123500,118168120,11330,11330,11330,11330,0
|
|
20240327,123400,118168120,11330,11330,11330,11330,810
|
|
20240327,123300,108990820,11320,11320,11320,11320,20
|
|
20240327,123200,108764420,11320,11320,11320,11320,0
|
|
20240327,123100,108764420,11320,11320,11320,11320,24
|
|
20240327,123000,108492740,11310,11310,11310,11310,3
|
|
20240327,122900,108458810,11320,11320,11320,11320,36
|
|
20240327,122800,108051290,11320,11320,11320,11320,4
|
|
20240327,122700,108006010,11330,11330,11330,11330,21
|
|
20240327,122600,107768080,11320,11320,11320,11320,0
|
|
20240327,122500,107768080,11320,11320,11320,11320,59
|
|
20240327,122400,107100200,11320,11320,11320,11320,177
|
|
20240327,122300,105096560,11330,11320,11330,11320,407
|
|
20240327,122200,100485990,11330,11330,11330,11330,27
|
|
20240327,122100,100180080,11330,11330,11330,11330,0
|
|
20240327,122000,100180080,11330,11340,11340,11330,50
|
|
20240327,121900,99613340,11330,11330,11330,11330,0
|
|
20240327,121800,99613340,11330,11330,11330,11330,10
|
|
20240327,121700,99500040,11330,11330,11330,11330,0
|
|
20240327,121600,99500040,11330,11340,11340,11330,45
|
|
20240327,121500,98989930,11340,11340,11340,11340,0
|
|
20240327,121400,98989930,11340,11330,11340,11330,72
|
|
20240327,121300,98173960,11330,11330,11330,11330,1
|
|
20240327,121200,98162630,11340,11330,11340,11330,36
|
|
20240327,121100,97754500,11330,11330,11330,11330,0
|
|
20240327,121000,97754500,11330,11330,11330,11330,14
|
|
20240327,120900,97595880,11330,11330,11330,11330,0
|
|
20240327,120800,97595880,11330,11330,11330,11330,11
|
|
20240327,120700,97471250,11300,11300,11300,11300,0
|
|
20240327,120600,97471250,11300,11340,11340,11300,74
|
|
20240327,120500,96633530,11340,11340,11340,11340,0
|
|
20240327,120400,96633530,11340,11340,11340,11340,100
|
|
20240327,120300,95499530,11330,11330,11330,11330,19
|
|
20240327,120200,95284260,11330,11330,11330,11330,0
|
|
20240327,120100,95284260,11330,11330,11330,11330,42
|
|
20240327,120000,94808400,11340,11340,11340,11340,0
|
|
20240327,115900,94808400,11340,11340,11340,11340,24
|
|
20240327,115800,94536240,11340,11340,11340,11340,23
|
|
20240327,115700,94275420,11340,11340,11340,11340,23
|
|
20240327,115600,94014600,11330,11330,11330,11330,0
|
|
20240327,115500,94014600,11330,11330,11330,11330,25
|
|
20240327,115400,93731350,11340,11340,11340,11340,0
|
|
20240327,115300,93731350,11340,11340,11340,11340,23
|
|
20240327,115200,93470530,11330,11330,11330,11330,0
|
|
20240327,115100,93470530,11330,11330,11330,11330,10
|
|
20240327,115000,93357230,11330,11330,11330,11330,18
|
|
20240327,114900,93153290,11340,11340,11340,11340,22
|
|
20240327,114800,92903810,11330,11330,11330,11330,4
|
|
20240327,114700,92858490,11330,11330,11330,11330,14
|
|
20240327,114600,92699870,11330,11330,11330,11330,0
|
|
20240327,114500,92699870,11330,11330,11330,11330,22
|
|
20240327,114400,92450610,11330,11330,11330,11330,14
|
|
20240327,114300,92291990,11340,11340,11340,11340,25
|
|
20240327,114200,92008490,11340,11330,11340,11330,42
|
|
20240327,114100,91532600,11330,11330,11330,11330,0
|
|
20240327,114000,91532600,11330,11330,11330,11330,61
|
|
20240327,113900,90841470,11340,11340,11340,11340,0
|
|
20240327,113800,90841470,11340,11330,11340,11330,153
|
|
20240327,113700,89107740,11330,11330,11330,11330,0
|
|
20240327,113600,89107740,11330,11330,11330,11330,24
|
|
20240327,113500,88835820,11330,11330,11330,11330,0
|
|
20240327,113400,88835820,11330,11330,11330,11330,24
|
|
20240327,113300,88563900,11330,11330,11330,11330,0
|
|
20240327,113200,88563900,11330,11330,11330,11330,0
|
|
20240327,113100,88563900,11330,11330,11330,11330,0
|
|
20240327,113000,88563900,11330,11320,11330,11260,122
|
|
20240327,112900,87189380,11330,11330,11330,11330,0
|
|
20240327,112800,87189380,11330,11330,11330,11330,23
|
|
20240327,112700,86928790,11330,11330,11330,11330,0
|
|
20240327,112600,86928790,11330,11330,11330,11330,25
|
|
20240327,112500,86645540,11330,11330,11330,11330,104
|
|
20240327,112400,85467220,11330,11340,11340,11330,23
|
|
20240327,112300,85206410,11330,11330,11330,11330,11
|
|
20240327,112200,85081780,11330,11330,11330,11330,26
|
|
20240327,112100,84787200,11330,11330,11330,11330,0
|
|
20240327,112000,84787200,11330,11330,11330,11330,0
|
|
20240327,111900,84787200,11330,11330,11330,11330,31
|
|
20240327,111800,84435970,11330,11330,11330,11330,10
|
|
20240327,111700,84322670,11330,11340,11340,11330,28
|
|
20240327,111600,84005170,11340,11350,11350,11340,12
|
|
20240327,111500,83868990,11350,11350,11350,11350,21
|
|
20240327,111400,83630640,11350,11350,11350,11350,6
|
|
20240327,111300,83562540,11360,11360,11360,11360,25
|
|
20240327,111200,83278540,11360,11360,11360,11360,7
|
|
20240327,111100,83199020,11360,11360,11380,11360,21
|
|
20240327,111000,82960390,11360,11370,11370,11360,13
|
|
20240327,110900,82812670,11370,11370,11370,11370,27
|
|
20240327,110800,82505680,11370,11370,11370,11370,42
|
|
20240327,110700,82028140,11380,11380,11380,11380,23
|
|
20240327,110600,81766400,11380,11380,11380,11380,6
|
|
20240327,110500,81698120,11370,11370,11370,11370,14
|
|
20240327,110400,81538940,11370,11370,11370,11370,0
|
|
20240327,110300,81538940,11370,11370,11370,11370,48
|
|
20240327,110200,80993180,11380,11380,11380,11380,0
|
|
20240327,110100,80993180,11380,11370,11380,11370,162
|
|
20240327,110000,79150590,11370,11370,11370,11370,5
|
|
20240327,105900,79093740,11370,11370,11370,11370,100
|
|
20240327,105800,77956740,11370,11370,11370,11370,0
|
|
20240327,105700,77956740,11370,11380,11380,11370,76
|
|
20240327,105600,77092360,11380,11370,11380,11370,243
|
|
20240327,105500,74327520,11370,11370,11370,11370,0
|
|
20240327,105400,74327520,11370,11370,11370,11370,9
|
|
20240327,105300,74225190,11370,11360,11370,11360,11
|
|
20240327,105200,74100220,11340,11340,11340,11340,0
|
|
20240327,105100,74100220,11340,11330,11340,11300,202
|
|
20240327,105000,71815830,11320,11320,11320,11320,0
|
|
20240327,104900,71815830,11320,11320,11320,11320,39
|
|
20240327,104800,71374350,11310,11310,11310,11310,19
|
|
20240327,104700,71159460,11310,11310,11310,11310,1
|
|
20240327,104600,71148150,11300,11300,11300,11300,2
|
|
20240327,104500,71125550,11340,11340,11340,11340,0
|
|
20240327,104400,71125550,11340,11360,11360,11340,215
|
|
20240327,104300,68686060,11360,11360,11360,11360,0
|
|
20240327,104200,68686060,11360,11360,11360,11360,0
|
|
20240327,104100,68686060,11360,11360,11360,11360,125
|
|
20240327,104000,67266060,11380,11380,11380,11380,0
|
|
20240327,103900,67266060,11380,11370,11380,11370,202
|
|
20240327,103800,64967350,11370,11370,11370,11370,113
|
|
20240327,103700,63682540,11370,11370,11370,11370,10
|
|
20240327,103600,63568840,11370,11370,11370,11370,0
|
|
20240327,103500,63568840,11370,11350,11370,11350,15
|
|
20240327,103400,63398390,11340,11340,11340,11340,0
|
|
20240327,103300,63398390,11340,11360,11360,11340,33
|
|
20240327,103200,63023730,11360,11360,11360,11360,50
|
|
20240327,103100,62455730,11370,11370,11380,11370,49
|
|
20240327,103000,61898340,11370,11370,11370,11370,0
|
|
20240327,102900,61898340,11370,11370,11370,11370,0
|
|
20240327,102800,61898340,11370,11370,11370,11370,2
|
|
20240327,102700,61875600,11370,11370,11380,11370,156
|
|
20240327,102600,60100560,11370,11370,11370,11370,0
|
|
20240327,102500,60100560,11370,11380,11380,11370,99
|
|
20240327,102400,58974410,11380,11380,11380,11380,88
|
|
20240327,102300,57972970,11380,11360,11380,11360,12
|
|
20240327,102200,57836470,11380,11370,11380,11370,316
|
|
20240327,102100,54241520,11360,11330,11360,11330,344
|
|
20240327,102000,50336190,11330,11330,11330,11330,0
|
|
20240327,101900,50336190,11330,11330,11330,11330,12
|
|
20240327,101800,50200230,11340,11310,11340,11310,935
|
|
20240327,101700,39617550,11270,11270,11270,11270,50
|
|
20240327,101600,39054050,11310,11310,11310,11310,0
|
|
20240327,101500,39054050,11310,11310,11310,11310,138
|
|
20240327,101400,37493270,11320,11320,11320,11320,0
|
|
20240327,101300,37493270,11320,11320,11320,11320,0
|
|
20240327,101200,37493270,11320,11310,11320,11310,33
|
|
20240327,101100,37119940,11240,11240,11240,11240,0
|
|
20240327,101000,37119940,11240,11290,11290,11240,150
|
|
20240327,100900,35432380,11300,11310,11310,11300,46
|
|
20240327,100800,34912330,11340,11340,11340,11340,0
|
|
20240327,100700,34912330,11340,11340,11340,11340,11
|
|
20240327,100600,34787590,11310,11310,11310,11310,0
|
|
20240327,100500,34787590,11310,11340,11340,11310,504
|
|
20240327,100400,29086600,11310,11330,11330,11310,311
|
|
20240327,100300,25563070,11310,11320,11340,11310,307
|
|
20240327,100200,22083860,11310,11300,11320,11300,576
|
|
20240327,100100,15572540,11280,11270,11280,11270,397
|
|
20240327,100000,11096930,11270,11270,11270,11270,1
|
|
20240327,095900,11085660,11270,11270,11270,11270,0
|
|
20240327,095800,11085660,11270,11270,11270,11270,2
|
|
20240327,095700,11063120,11270,11270,11270,11270,12
|
|
20240327,095600,10927880,11270,11270,11270,11270,6
|
|
20240327,095500,10860260,11270,11270,11270,11270,6
|
|
20240327,095400,10792640,11280,11280,11280,11280,50
|
|
20240327,095300,10228640,11280,11280,11280,11280,2
|
|
20240327,095200,10206080,11230,11230,11230,11230,0
|
|
20240327,095100,10206080,11230,11230,11230,11230,0
|
|
20240327,095000,10206080,11230,11230,11230,11230,0
|
|
20240327,094900,10206080,11230,11230,11230,11230,0
|
|
20240327,094800,10206080,11230,11230,11230,11230,0
|
|
20240327,094700,10206080,11230,11230,11230,11230,0
|
|
20240327,094600,10206080,11230,11230,11230,11230,0
|
|
20240327,094500,10206080,11230,11230,11230,11230,0
|
|
20240327,094400,10206080,11230,11230,11230,11230,126
|
|
20240327,094300,8791100,11210,11210,11210,11210,0
|
|
20240327,094200,8791100,11210,11210,11210,11210,0
|
|
20240327,094100,8791100,11210,11210,11210,11210,0
|
|
20240327,094000,8791100,11210,11210,11210,11210,0
|
|
20240327,093900,8791100,11210,11210,11210,11210,10
|
|
20240327,093800,8679000,11210,11210,11210,11210,0
|
|
20240327,093700,8679000,11210,11210,11210,11210,6
|
|
20240327,093600,8611740,11210,11210,11210,11210,10
|
|
20240327,093500,8499640,11230,11230,11230,11230,0
|
|
20240327,093400,8499640,11230,11230,11230,11230,0
|
|
20240327,093300,8499640,11230,11230,11230,11230,10
|
|
20240327,093200,8387340,11220,11220,11220,11220,96
|
|
20240327,093100,7310220,11230,11230,11230,11230,55
|
|
20240327,093000,6692570,11280,11280,11280,11280,0
|
|
20240327,092900,6692570,11280,11280,11280,11280,10
|
|
20240327,092800,6579770,11230,11230,11230,11230,0
|
|
20240327,092700,6579770,11230,11230,11230,11230,0
|
|
20240327,092600,6579770,11230,11230,11230,11230,0
|
|
20240327,092500,6579770,11230,11230,11230,11230,0
|
|
20240327,092400,6579770,11230,11230,11230,11230,0
|
|
20240327,092300,6579770,11230,11230,11230,11230,0
|
|
20240327,092200,6579770,11230,11230,11230,11230,0
|
|
20240327,092100,6579770,11230,11270,11280,11230,81
|
|
20240327,092000,5667690,11230,11230,11230,11230,0
|
|
20240327,091900,5667690,11230,11230,11230,11230,7
|
|
20240327,091800,5589080,11230,11230,11230,11230,20
|
|
20240327,091700,5364480,11280,11280,11280,11280,100
|
|
20240327,091600,4236480,11280,11270,11280,11270,10
|
|
20240327,091500,4123730,11270,11270,11270,11270,5
|
|
20240327,091400,4067380,11280,11280,11280,11280,0
|
|
20240327,091300,4067380,11280,11280,11280,11280,3
|
|
20240327,091200,4033540,11280,11280,11280,11280,30
|
|
20240327,091100,3695140,11280,11280,11280,11280,0
|
|
20240327,091000,3695140,11280,11280,11280,11280,0
|
|
20240327,090900,3695140,11280,11270,11280,11270,5
|
|
20240327,090800,3638760,11280,11280,11280,11280,0
|
|
20240327,090700,3638760,11280,11280,11280,11280,0
|
|
20240327,090600,3638760,11280,11280,11280,11280,0
|
|
20240327,090500,3638760,11280,11200,11280,11200,4
|
|
20240327,090400,3593800,11200,11200,11200,11200,0
|
|
20240327,090300,3593800,11200,11200,11200,11200,3
|
|
20240327,090200,3560200,11200,11200,11200,11200,0
|
|
20240327,090100,3560200,11200,11200,11200,11200,109
|
|
20240327,090000,2339400,11140,11140,11140,11140,210
|