658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195500,528195400,7480,7480,7480,7480,822
|
|
20240327,195400,528195400,7480,7480,7480,7480,0
|
|
20240327,195300,528195400,7480,7480,7480,7480,0
|
|
20240327,195200,528195400,7480,7480,7480,7480,0
|
|
20240327,195100,528195400,7480,7480,7480,7480,0
|
|
20240327,195000,528195400,7480,7480,7480,7480,0
|
|
20240327,194900,528195400,7480,7480,7480,7480,0
|
|
20240327,194800,528195400,7480,7480,7480,7480,0
|
|
20240327,194700,528195400,7480,7480,7480,7480,0
|
|
20240327,194600,528195400,7480,7480,7480,7480,0
|
|
20240327,194500,528195400,7480,7480,7480,7480,0
|
|
20240327,194400,528195400,7480,7480,7480,7480,0
|
|
20240327,194300,528195400,7480,7480,7480,7480,0
|
|
20240327,194200,528195400,7480,7480,7480,7480,0
|
|
20240327,194100,528195400,7480,7480,7480,7480,0
|
|
20240327,194000,528195400,7480,7480,7480,7480,0
|
|
20240327,193900,528195400,7480,7480,7480,7480,0
|
|
20240327,193800,528195400,7480,7480,7480,7480,0
|
|
20240327,193700,528195400,7480,7480,7480,7480,0
|
|
20240327,193600,528195400,7480,7480,7480,7480,0
|
|
20240327,193500,528195400,7480,7480,7480,7480,0
|
|
20240327,193400,528195400,7480,7480,7480,7480,0
|
|
20240327,193300,528195400,7480,7480,7480,7480,0
|
|
20240327,193200,528195400,7480,7480,7480,7480,0
|
|
20240327,193100,528195400,7480,7480,7480,7480,0
|
|
20240327,193000,528195400,7480,7480,7480,7480,0
|
|
20240327,192900,528195400,7480,7480,7480,7480,0
|
|
20240327,192800,528195400,7480,7480,7480,7480,0
|
|
20240327,192700,528195400,7480,7480,7480,7480,0
|
|
20240327,192600,528195400,7480,7480,7480,7480,0
|
|
20240327,192500,528195400,7480,7480,7480,7480,822
|
|
20240327,192400,528195400,7480,7480,7480,7480,0
|
|
20240327,192300,528195400,7480,7480,7480,7480,0
|
|
20240327,192200,528195400,7480,7480,7480,7480,0
|
|
20240327,192100,528195400,7480,7480,7480,7480,0
|
|
20240327,192000,528195400,7480,7480,7480,7480,0
|
|
20240327,191900,528195400,7480,7480,7480,7480,0
|
|
20240327,191800,528195400,7480,7480,7480,7480,0
|
|
20240327,191700,528195400,7480,7480,7480,7480,0
|
|
20240327,191600,528195400,7480,7480,7480,7480,0
|
|
20240327,191500,528195400,7480,7480,7480,7480,0
|
|
20240327,191400,528195400,7480,7480,7480,7480,0
|
|
20240327,191300,528195400,7480,7480,7480,7480,0
|
|
20240327,191200,528195400,7480,7480,7480,7480,0
|
|
20240327,191100,528195400,7480,7480,7480,7480,0
|
|
20240327,191000,528195400,7480,7480,7480,7480,0
|
|
20240327,190900,528195400,7480,7480,7480,7480,0
|
|
20240327,190800,528195400,7480,7480,7480,7480,0
|
|
20240327,190700,528195400,7480,7480,7480,7480,0
|
|
20240327,190600,528195400,7480,7480,7480,7480,0
|
|
20240327,190500,528195400,7480,7480,7480,7480,0
|
|
20240327,190400,528195400,7480,7480,7480,7480,0
|
|
20240327,190300,528195400,7480,7480,7480,7480,0
|
|
20240327,190200,528195400,7480,7480,7480,7480,0
|
|
20240327,190100,528195400,7480,7480,7480,7480,0
|
|
20240327,190000,528195400,7480,7480,7480,7480,0
|
|
20240327,185900,528195400,7480,7480,7480,7480,0
|
|
20240327,185800,528195400,7480,7480,7480,7480,0
|
|
20240327,185700,528195400,7480,7480,7480,7480,0
|
|
20240327,185600,528195400,7480,7480,7480,7480,0
|
|
20240327,185500,528195400,7480,7480,7480,7480,822
|
|
20240327,185400,528195400,7480,7480,7480,7480,0
|
|
20240327,185300,528195400,7480,7480,7480,7480,0
|
|
20240327,185200,528195400,7480,7480,7480,7480,0
|
|
20240327,185100,528195400,7480,7480,7480,7480,0
|
|
20240327,185000,528195400,7480,7480,7480,7480,0
|
|
20240327,184900,528195400,7480,7480,7480,7480,0
|
|
20240327,184800,528195400,7480,7480,7480,7480,0
|
|
20240327,184700,528195400,7480,7480,7480,7480,0
|
|
20240327,184600,528195400,7480,7480,7480,7480,0
|
|
20240327,184500,528195400,7480,7480,7480,7480,0
|
|
20240327,184400,528195400,7480,7480,7480,7480,0
|
|
20240327,184300,528195400,7480,7480,7480,7480,0
|
|
20240327,184200,528195400,7480,7480,7480,7480,0
|
|
20240327,184100,528195400,7480,7480,7480,7480,0
|
|
20240327,184000,528195400,7480,7480,7480,7480,0
|
|
20240327,183900,528195400,7480,7480,7480,7480,0
|
|
20240327,183800,528195400,7480,7480,7480,7480,0
|
|
20240327,183700,528195400,7480,7480,7480,7480,0
|
|
20240327,183600,528195400,7480,7480,7480,7480,0
|
|
20240327,183500,528195400,7480,7480,7480,7480,0
|
|
20240327,183400,528195400,7480,7480,7480,7480,0
|
|
20240327,183300,528195400,7480,7480,7480,7480,0
|
|
20240327,183200,528195400,7480,7480,7480,7480,0
|
|
20240327,183100,528195400,7480,7480,7480,7480,0
|
|
20240327,183000,528195400,7480,7480,7480,7480,0
|
|
20240327,182900,528195400,7480,7480,7480,7480,0
|
|
20240327,182800,528195400,7480,7480,7480,7480,0
|
|
20240327,182700,528195400,7480,7480,7480,7480,0
|
|
20240327,182600,528195400,7480,7480,7480,7480,0
|
|
20240327,182500,528195400,7480,7480,7480,7480,822
|
|
20240327,182400,528195400,7480,7480,7480,7480,0
|
|
20240327,182300,528195400,7480,7480,7480,7480,0
|
|
20240327,182200,528195400,7480,7480,7480,7480,0
|
|
20240327,182100,528195400,7480,7480,7480,7480,0
|
|
20240327,182000,528195400,7480,7480,7480,7480,0
|
|
20240327,181900,528195400,7480,7480,7480,7480,0
|
|
20240327,181800,528195400,7480,7480,7480,7480,0
|
|
20240327,181700,528195400,7480,7480,7480,7480,0
|
|
20240327,181600,528195400,7480,7480,7480,7480,0
|
|
20240327,181500,528195400,7480,7480,7480,7480,0
|
|
20240327,181400,528195400,7480,7480,7480,7480,0
|
|
20240327,181300,528195400,7480,7480,7480,7480,0
|
|
20240327,181200,528195400,7480,7480,7480,7480,0
|
|
20240327,181100,528195400,7480,7480,7480,7480,0
|
|
20240327,181000,528195400,7480,7480,7480,7480,0
|
|
20240327,180900,528195400,7480,7480,7480,7480,0
|
|
20240327,180800,528195400,7480,7480,7480,7480,0
|
|
20240327,180700,528195400,7480,7480,7480,7480,0
|
|
20240327,180600,528195400,7480,7480,7480,7480,0
|
|
20240327,180500,528195400,7480,7480,7480,7480,0
|
|
20240327,180400,528195400,7480,7480,7480,7480,0
|
|
20240327,180300,528195400,7480,7480,7480,7480,0
|
|
20240327,180200,528195400,7480,7480,7480,7480,0
|
|
20240327,180100,528195400,7480,7480,7480,7480,0
|
|
20240327,180000,528195400,7480,7480,7480,7480,0
|
|
20240327,175900,528195400,7480,7480,7480,7480,0
|
|
20240327,175800,528195400,7480,7480,7480,7480,0
|
|
20240327,175700,528195400,7480,7480,7480,7480,0
|
|
20240327,175600,528195400,7480,7480,7480,7480,0
|
|
20240327,175500,528195400,7480,7480,7480,7480,822
|
|
20240327,175400,528195400,7480,7480,7480,7480,0
|
|
20240327,175300,528195400,7480,7480,7480,7480,0
|
|
20240327,175200,528195400,7480,7480,7480,7480,0
|
|
20240327,175100,528195400,7480,7480,7480,7480,0
|
|
20240327,175000,528195400,7480,7480,7480,7480,0
|
|
20240327,174900,528195400,7480,7480,7480,7480,0
|
|
20240327,174800,528195400,7480,7480,7480,7480,0
|
|
20240327,174700,528195400,7480,7480,7480,7480,0
|
|
20240327,174600,528195400,7480,7480,7480,7480,0
|
|
20240327,174500,528195400,7480,7480,7480,7480,0
|
|
20240327,174400,528195400,7480,7480,7480,7480,0
|
|
20240327,174300,528195400,7480,7480,7480,7480,0
|
|
20240327,174200,528195400,7480,7480,7480,7480,0
|
|
20240327,174100,528195400,7480,7480,7480,7480,0
|
|
20240327,174000,528195400,7480,7480,7480,7480,0
|
|
20240327,173900,528195400,7480,7480,7480,7480,0
|
|
20240327,173800,528195400,7480,7480,7480,7480,0
|
|
20240327,173700,528195400,7480,7480,7480,7480,0
|
|
20240327,173600,528195400,7480,7480,7480,7480,0
|
|
20240327,173500,528195400,7480,7480,7480,7480,0
|
|
20240327,173400,528195400,7480,7480,7480,7480,0
|
|
20240327,173300,528195400,7480,7480,7480,7480,0
|
|
20240327,173200,528195400,7480,7480,7480,7480,0
|
|
20240327,173100,528195400,7480,7480,7480,7480,0
|
|
20240327,173000,528195400,7480,7480,7480,7480,0
|
|
20240327,172900,528195400,7480,7480,7480,7480,0
|
|
20240327,172800,528195400,7480,7480,7480,7480,0
|
|
20240327,172700,528195400,7480,7480,7480,7480,0
|
|
20240327,172600,528195400,7480,7480,7480,7480,0
|
|
20240327,172500,528195400,7480,7480,7480,7480,822
|
|
20240327,172400,528195400,7480,7480,7480,7480,0
|
|
20240327,172300,528195400,7480,7480,7480,7480,0
|
|
20240327,172200,528195400,7480,7480,7480,7480,0
|
|
20240327,172100,528195400,7480,7480,7480,7480,0
|
|
20240327,172000,528195400,7480,7480,7480,7480,0
|
|
20240327,171900,528195400,7480,7480,7480,7480,0
|
|
20240327,171800,528195400,7480,7480,7480,7480,0
|
|
20240327,171700,528195400,7480,7480,7480,7480,0
|
|
20240327,171600,528195400,7480,7480,7480,7480,0
|
|
20240327,171500,528195400,7480,7480,7480,7480,0
|
|
20240327,171400,528195400,7480,7480,7480,7480,0
|
|
20240327,171300,528195400,7480,7480,7480,7480,0
|
|
20240327,171200,528195400,7480,7480,7480,7480,0
|
|
20240327,171100,528195400,7480,7480,7480,7480,0
|
|
20240327,171000,528195400,7480,7480,7480,7480,0
|
|
20240327,170900,528195400,7480,7480,7480,7480,0
|
|
20240327,170800,528195400,7480,7480,7480,7480,0
|
|
20240327,170700,528195400,7480,7480,7480,7480,0
|
|
20240327,170600,528195400,7480,7480,7480,7480,0
|
|
20240327,170500,528195400,7480,7480,7480,7480,0
|
|
20240327,170400,528195400,7480,7480,7480,7480,0
|
|
20240327,170300,528195400,7480,7480,7480,7480,0
|
|
20240327,170200,528195400,7480,7480,7480,7480,0
|
|
20240327,170100,528195400,7480,7480,7480,7480,0
|
|
20240327,170000,528195400,7480,7480,7480,7480,0
|
|
20240327,165900,528195400,7480,7480,7480,7480,0
|
|
20240327,165800,528195400,7480,7480,7480,7480,0
|
|
20240327,165700,528195400,7480,7480,7480,7480,0
|
|
20240327,165600,528195400,7480,7480,7480,7480,0
|
|
20240327,165500,528195400,7480,7480,7480,7480,822
|
|
20240327,165400,528195400,7480,7480,7480,7480,0
|
|
20240327,165300,528195400,7480,7480,7480,7480,0
|
|
20240327,165200,528195400,7480,7480,7480,7480,0
|
|
20240327,165100,528195400,7480,7480,7480,7480,0
|
|
20240327,165000,528195400,7480,7480,7480,7480,0
|
|
20240327,164900,528195400,7480,7480,7480,7480,0
|
|
20240327,164800,528195400,7480,7480,7480,7480,0
|
|
20240327,164700,528195400,7480,7480,7480,7480,0
|
|
20240327,164600,528195400,7480,7480,7480,7480,0
|
|
20240327,164500,528195400,7480,7480,7480,7480,0
|
|
20240327,164400,528195400,7480,7480,7480,7480,0
|
|
20240327,164300,528195400,7480,7480,7480,7480,0
|
|
20240327,164200,528195400,7480,7480,7480,7480,0
|
|
20240327,164100,528195400,7480,7480,7480,7480,0
|
|
20240327,164000,528195400,7480,7480,7480,7480,0
|
|
20240327,163900,528195400,7480,7480,7480,7480,0
|
|
20240327,163800,528195400,7480,7480,7480,7480,0
|
|
20240327,163700,528195400,7480,7480,7480,7480,0
|
|
20240327,163600,528195400,7480,7480,7480,7480,0
|
|
20240327,163500,528195400,7480,7480,7480,7480,0
|
|
20240327,163400,528195400,7480,7480,7480,7480,0
|
|
20240327,163300,528195400,7480,7480,7480,7480,0
|
|
20240327,163200,528195400,7480,7480,7480,7480,0
|
|
20240327,163100,528195400,7480,7480,7480,7480,0
|
|
20240327,163000,528195400,7480,7480,7480,7480,0
|
|
20240327,162900,528195400,7480,7480,7480,7480,0
|
|
20240327,162800,528195400,7480,7480,7480,7480,0
|
|
20240327,162700,528195400,7480,7480,7480,7480,0
|
|
20240327,162600,528195400,7480,7480,7480,7480,0
|
|
20240327,162500,528195400,7480,7480,7480,7480,822
|
|
20240327,162400,528195400,7480,7480,7480,7480,0
|
|
20240327,162300,528195400,7480,7480,7480,7480,0
|
|
20240327,162200,528195400,7480,7480,7480,7480,0
|
|
20240327,162100,528195400,7480,7480,7480,7480,0
|
|
20240327,162000,528195400,7480,7480,7480,7480,0
|
|
20240327,161900,528195400,7480,7480,7480,7480,0
|
|
20240327,161800,528195400,7480,7480,7480,7480,0
|
|
20240327,161700,528195400,7480,7480,7480,7480,0
|
|
20240327,161600,528195400,7480,7480,7480,7480,0
|
|
20240327,161500,528195400,7480,7480,7480,7480,0
|
|
20240327,161400,528195400,7480,7480,7480,7480,0
|
|
20240327,161300,528195400,7480,7480,7480,7480,0
|
|
20240327,161200,528195400,7480,7480,7480,7480,0
|
|
20240327,161100,528195400,7480,7480,7480,7480,0
|
|
20240327,161000,528195400,7480,7480,7480,7480,0
|
|
20240327,160900,528195400,7480,7480,7480,7480,0
|
|
20240327,160800,528195400,7480,7480,7480,7480,0
|
|
20240327,160700,528195400,7480,7480,7480,7480,0
|
|
20240327,160600,528195400,7480,7480,7480,7480,0
|
|
20240327,160500,528195400,7480,7480,7480,7480,0
|
|
20240327,160400,528195400,7480,7480,7480,7480,0
|
|
20240327,160300,528195400,7480,7480,7480,7480,0
|
|
20240327,160200,528195400,7480,7480,7480,7480,0
|
|
20240327,160100,528195400,7480,7480,7480,7480,0
|
|
20240327,160000,528195400,7480,7480,7480,7480,0
|
|
20240327,155900,528195400,7480,7480,7480,7480,0
|
|
20240327,155800,528195400,7480,7480,7480,7480,0
|
|
20240327,155700,528195400,7480,7480,7480,7480,0
|
|
20240327,155600,528195400,7480,7480,7480,7480,0
|
|
20240327,155500,528195400,7480,7480,7480,7480,822
|
|
20240327,155400,528195400,7480,7480,7480,7480,0
|
|
20240327,155300,528195400,7480,7480,7480,7480,0
|
|
20240327,155200,528195400,7480,7480,7480,7480,0
|
|
20240327,155100,528195400,7480,7480,7480,7480,0
|
|
20240327,155000,528195400,7480,7480,7480,7480,0
|
|
20240327,154900,528195400,7480,7480,7480,7480,0
|
|
20240327,154800,528195400,7480,7480,7480,7480,0
|
|
20240327,154700,528195400,7480,7480,7480,7480,0
|
|
20240327,154600,528195400,7480,7480,7480,7480,0
|
|
20240327,154500,528195400,7480,7480,7480,7480,0
|
|
20240327,154400,528195400,7480,7480,7480,7480,0
|
|
20240327,154300,528195400,7480,7480,7480,7480,0
|
|
20240327,154200,528195400,7480,7480,7480,7480,0
|
|
20240327,154100,528195400,7480,7480,7480,7480,0
|
|
20240327,154000,528195400,7480,7480,7480,7480,0
|
|
20240327,153900,528195400,7480,7480,7480,7480,0
|
|
20240327,153800,528195400,7480,7480,7480,7480,0
|
|
20240327,153700,528195400,7480,7480,7480,7480,0
|
|
20240327,153600,528195400,7480,7480,7480,7480,0
|
|
20240327,153500,528195400,7480,7480,7480,7480,0
|
|
20240327,153400,528195400,7480,7480,7480,7480,0
|
|
20240327,153300,528195400,7480,7480,7480,7480,0
|
|
20240327,153200,528195400,7480,7480,7480,7480,0
|
|
20240327,153100,528195400,7480,7480,7480,7480,0
|
|
20240327,153000,528195400,7480,7480,7480,7480,822
|
|
20240327,152900,522046840,7490,7490,7490,7490,0
|
|
20240327,152800,522046840,7490,7490,7490,7490,0
|
|
20240327,152700,522046840,7490,7490,7490,7490,0
|
|
20240327,152600,522046840,7490,7490,7490,7490,0
|
|
20240327,152500,522046840,7490,7490,7490,7490,0
|
|
20240327,152400,522046840,7490,7490,7490,7490,0
|
|
20240327,152300,522046840,7490,7490,7490,7490,0
|
|
20240327,152200,522046840,7490,7490,7490,7490,0
|
|
20240327,152100,522046840,7490,7490,7490,7490,0
|
|
20240327,152000,522046840,7490,7490,7490,7490,0
|
|
20240327,151900,522046840,7490,7480,7490,7480,41
|
|
20240327,151800,521740150,7480,7480,7480,7480,0
|
|
20240327,151700,521740150,7480,7480,7480,7480,10
|
|
20240327,151600,521665350,7490,7490,7490,7490,7
|
|
20240327,151500,521612920,7480,7480,7480,7480,563
|
|
20240327,151400,517401680,7490,7490,7490,7490,126
|
|
20240327,151300,516457940,7480,7480,7480,7480,1
|
|
20240327,151200,516450460,7480,7480,7480,7480,0
|
|
20240327,151100,516450460,7480,7480,7480,7480,0
|
|
20240327,151000,516450460,7480,7480,7480,7480,151
|
|
20240327,150900,515320980,7490,7490,7490,7490,109
|
|
20240327,150800,514504570,7490,7490,7490,7490,75
|
|
20240327,150700,513942820,7480,7490,7490,7480,36
|
|
20240327,150600,513673530,7490,7490,7490,7490,0
|
|
20240327,150500,513673530,7490,7490,7490,7490,0
|
|
20240327,150400,513673530,7490,7490,7490,7490,109
|
|
20240327,150300,512857120,7490,7490,7490,7490,5
|
|
20240327,150200,512819670,7490,7490,7490,7490,0
|
|
20240327,150100,512819670,7490,7490,7490,7490,0
|
|
20240327,150000,512819670,7490,7490,7490,7490,0
|
|
20240327,145900,512819670,7490,7490,7490,7490,44
|
|
20240327,145800,512490110,7480,7480,7480,7480,50
|
|
20240327,145700,512116110,7490,7490,7490,7490,0
|
|
20240327,145600,512116110,7490,7490,7490,7490,45
|
|
20240327,145500,511779060,7480,7480,7480,7480,48
|
|
20240327,145400,511420020,7480,7480,7480,7480,11
|
|
20240327,145300,511337740,7480,7480,7480,7480,53
|
|
20240327,145200,510941300,7480,7480,7480,7480,0
|
|
20240327,145100,510941300,7480,7480,7480,7480,0
|
|
20240327,145000,510941300,7480,7480,7480,7480,48
|
|
20240327,144900,510582260,7470,7470,7470,7470,10
|
|
20240327,144800,510507560,7470,7470,7470,7470,3
|
|
20240327,144700,510485150,7480,7480,7480,7480,158
|
|
20240327,144600,509303310,7480,7480,7480,7480,0
|
|
20240327,144500,509303310,7480,7470,7480,7470,110
|
|
20240327,144400,508480610,7480,7480,7480,7480,47
|
|
20240327,144300,508129050,7480,7480,7480,7480,0
|
|
20240327,144200,508129050,7480,7480,7480,7480,0
|
|
20240327,144100,508129050,7480,7470,7480,7470,42
|
|
20240327,144000,507814900,7480,7480,7480,7480,0
|
|
20240327,143900,507814900,7480,7480,7480,7480,0
|
|
20240327,143800,507814900,7480,7480,7480,7480,48
|
|
20240327,143700,507455860,7480,7480,7480,7480,0
|
|
20240327,143600,507455860,7480,7480,7480,7480,0
|
|
20240327,143500,507455860,7480,7480,7480,7480,40
|
|
20240327,143400,507156660,7480,7480,7480,7480,0
|
|
20240327,143300,507156660,7480,7480,7480,7480,10
|
|
20240327,143200,507081860,7480,7480,7480,7480,1942
|
|
20240327,143100,492555700,7490,7490,7490,7490,0
|
|
20240327,143000,492555700,7490,7490,7490,7490,0
|
|
20240327,142900,492555700,7490,7490,7490,7490,47
|
|
20240327,142800,492203670,7490,7490,7490,7490,0
|
|
20240327,142700,492203670,7490,7490,7490,7490,0
|
|
20240327,142600,492203670,7490,7490,7490,7490,46
|
|
20240327,142500,491859130,7490,7490,7490,7490,0
|
|
20240327,142400,491859130,7490,7490,7490,7490,0
|
|
20240327,142300,491859130,7490,7490,7490,7490,206
|
|
20240327,142200,490316190,7490,7490,7490,7490,0
|
|
20240327,142100,490316190,7490,7490,7490,7490,0
|
|
20240327,142000,490316190,7490,7490,7490,7490,44
|
|
20240327,141900,489986630,7490,7490,7490,7490,0
|
|
20240327,141800,489986630,7490,7490,7490,7490,0
|
|
20240327,141700,489986630,7490,7490,7490,7490,44
|
|
20240327,141600,489657070,7490,7490,7490,7490,0
|
|
20240327,141500,489657070,7490,7490,7490,7490,0
|
|
20240327,141400,489657070,7490,7490,7490,7490,62
|
|
20240327,141300,489192690,7490,7490,7490,7490,0
|
|
20240327,141200,489192690,7490,7490,7490,7490,0
|
|
20240327,141100,489192690,7490,7490,7490,7490,41
|
|
20240327,141000,488885600,7490,7480,7490,7480,3
|
|
20240327,140900,488863150,7490,7490,7490,7490,0
|
|
20240327,140800,488863150,7490,7490,7490,7490,50
|
|
20240327,140700,488488650,7490,7490,7490,7490,0
|
|
20240327,140600,488488650,7490,7490,7490,7490,0
|
|
20240327,140500,488488650,7490,7490,7490,7490,38
|
|
20240327,140400,488204030,7480,7480,7480,7480,52
|
|
20240327,140300,487815070,7480,7480,7480,7480,35
|
|
20240327,140200,487553270,7490,7490,7490,7490,52
|
|
20240327,140100,487163790,7490,7490,7490,7490,0
|
|
20240327,140000,487163790,7490,7490,7490,7490,0
|
|
20240327,135900,487163790,7490,7490,7490,7490,36
|
|
20240327,135800,486894150,7490,7490,7490,7490,1121
|
|
20240327,135700,478497860,7490,7490,7490,7490,0
|
|
20240327,135600,478497860,7490,7490,7490,7490,52
|
|
20240327,135500,478108380,7490,7490,7490,7490,0
|
|
20240327,135400,478108380,7490,7490,7490,7490,0
|
|
20240327,135300,478108380,7490,7490,7490,7490,37
|
|
20240327,135200,477831250,7490,7490,7490,7490,0
|
|
20240327,135100,477831250,7490,7490,7490,7490,0
|
|
20240327,135000,477831250,7490,7490,7490,7490,45
|
|
20240327,134900,477494200,7490,7490,7490,7490,0
|
|
20240327,134800,477494200,7490,7490,7490,7490,4
|
|
20240327,134700,477464240,7490,7490,7490,7490,43
|
|
20240327,134600,477142170,7490,7490,7490,7490,0
|
|
20240327,134500,477142170,7490,7490,7490,7490,0
|
|
20240327,134400,477142170,7490,7490,7490,7490,53
|
|
20240327,134300,476745200,7490,7490,7490,7490,0
|
|
20240327,134200,476745200,7490,7490,7490,7490,0
|
|
20240327,134100,476745200,7490,7490,7490,7490,36
|
|
20240327,134000,476475560,7490,7490,7490,7490,10
|
|
20240327,133900,476400660,7490,7490,7490,7490,0
|
|
20240327,133800,476400660,7490,7490,7490,7490,51
|
|
20240327,133700,476018670,7490,7490,7490,7490,0
|
|
20240327,133600,476018670,7490,7490,7490,7490,0
|
|
20240327,133500,476018670,7490,7490,7490,7490,38
|
|
20240327,133400,475734050,7490,7490,7490,7490,0
|
|
20240327,133300,475734050,7490,7490,7490,7490,59
|
|
20240327,133200,475292140,7490,7490,7490,7490,49
|
|
20240327,133100,474925130,7490,7490,7490,7490,0
|
|
20240327,133000,474925130,7490,7490,7490,7490,0
|
|
20240327,132900,474925130,7490,7490,7490,7490,39
|
|
20240327,132800,474633020,7490,7490,7490,7490,0
|
|
20240327,132700,474633020,7490,7490,7490,7490,0
|
|
20240327,132600,474633020,7490,7490,7490,7490,50
|
|
20240327,132500,474258520,7490,7490,7490,7490,0
|
|
20240327,132400,474258520,7490,7490,7490,7490,0
|
|
20240327,132300,474258520,7490,7480,7490,7480,114
|
|
20240327,132200,473405420,7490,7490,7490,7490,0
|
|
20240327,132100,473405420,7490,7490,7490,7490,0
|
|
20240327,132000,473405420,7490,7490,7490,7490,48
|
|
20240327,131900,473045900,7490,7490,7490,7490,100
|
|
20240327,131800,472296900,7490,7490,7490,7490,0
|
|
20240327,131700,472296900,7490,7490,7490,7490,39
|
|
20240327,131600,472004790,7490,7490,7490,7490,0
|
|
20240327,131500,472004790,7490,7490,7490,7490,64
|
|
20240327,131400,471525430,7500,7500,7500,7500,48
|
|
20240327,131300,471165430,7490,7490,7490,7490,0
|
|
20240327,131200,471165430,7490,7490,7490,7490,0
|
|
20240327,131100,471165430,7490,7490,7490,7490,551
|
|
20240327,131000,467038440,7480,7510,7510,7480,8036
|
|
20240327,130900,406882600,7510,7510,7510,7510,0
|
|
20240327,130800,406882600,7510,7520,7520,7510,54
|
|
20240327,130700,406476550,7520,7520,7520,7520,49
|
|
20240327,130600,406108070,7530,7530,7530,7530,0
|
|
20240327,130500,406108070,7530,7530,7530,7530,37
|
|
20240327,130400,405829460,7530,7530,7530,7530,0
|
|
20240327,130300,405829460,7530,7530,7530,7530,100
|
|
20240327,130200,405076460,7530,7530,7530,7530,47
|
|
20240327,130100,404722550,7520,7520,7520,7520,0
|
|
20240327,130000,404722550,7520,7520,7520,7520,0
|
|
20240327,125900,404722550,7520,7520,7520,7520,1
|
|
20240327,125800,404715030,7530,7530,7530,7530,5
|
|
20240327,125700,404677380,7530,7530,7530,7530,0
|
|
20240327,125600,404677380,7530,7530,7530,7530,52
|
|
20240327,125500,404285820,7530,7530,7530,7530,10
|
|
20240327,125400,404210520,7530,7530,7530,7530,0
|
|
20240327,125300,404210520,7530,7530,7530,7530,36
|
|
20240327,125200,403939440,7530,7530,7530,7530,0
|
|
20240327,125100,403939440,7530,7530,7530,7530,2
|
|
20240327,125000,403924380,7530,7530,7530,7530,50
|
|
20240327,124900,403547880,7530,7530,7530,7530,8
|
|
20240327,124800,403487640,7530,7530,7530,7530,0
|
|
20240327,124700,403487640,7530,7530,7530,7530,38
|
|
20240327,124600,403201500,7520,7520,7520,7520,0
|
|
20240327,124500,403201500,7520,7520,7520,7520,42
|
|
20240327,124400,402885660,7530,7530,7530,7530,48
|
|
20240327,124300,402524220,7530,7530,7530,7530,0
|
|
20240327,124200,402524220,7530,7530,7530,7530,0
|
|
20240327,124100,402524220,7530,7530,7530,7530,41
|
|
20240327,124000,402215490,7520,7520,7520,7520,0
|
|
20240327,123900,402215490,7520,7520,7520,7520,9
|
|
20240327,123800,402147810,7530,7530,7530,7530,44
|
|
20240327,123700,401816490,7530,7530,7530,7530,135
|
|
20240327,123600,400799940,7530,7530,7530,7530,0
|
|
20240327,123500,400799940,7530,7520,7530,7520,337
|
|
20240327,123400,398265260,7530,7530,7530,7530,0
|
|
20240327,123300,398265260,7530,7530,7530,7530,0
|
|
20240327,123200,398265260,7530,7530,7530,7530,51
|
|
20240327,123100,397881230,7530,7530,7530,7530,0
|
|
20240327,123000,397881230,7530,7530,7530,7530,389
|
|
20240327,122900,394952060,7540,7540,7540,7540,37
|
|
20240327,122800,394673080,7540,7540,7540,7540,0
|
|
20240327,122700,394673080,7540,7540,7540,7540,0
|
|
20240327,122600,394673080,7540,7540,7540,7540,45
|
|
20240327,122500,394333780,7530,7530,7530,7530,0
|
|
20240327,122400,394333780,7530,7530,7530,7530,200
|
|
20240327,122300,392827780,7540,7540,7540,7540,43
|
|
20240327,122200,392503560,7540,7540,7540,7540,0
|
|
20240327,122100,392503560,7540,7540,7540,7540,0
|
|
20240327,122000,392503560,7540,7540,7540,7540,48
|
|
20240327,121900,392141640,7540,7540,7540,7540,0
|
|
20240327,121800,392141640,7540,7540,7540,7540,0
|
|
20240327,121700,392141640,7540,7540,7540,7540,41
|
|
20240327,121600,391832500,7530,7530,7530,7530,4
|
|
20240327,121500,391802380,7540,7540,7540,7540,0
|
|
20240327,121400,391802380,7540,7540,7540,7540,48
|
|
20240327,121300,391440460,7540,7540,7540,7540,0
|
|
20240327,121200,391440460,7540,7540,7540,7540,0
|
|
20240327,121100,391440460,7540,7540,7540,7540,40
|
|
20240327,121000,391138860,7540,7540,7540,7540,1
|
|
20240327,120900,391131320,7540,7530,7540,7530,269
|
|
20240327,120800,389103260,7540,7530,7540,7530,97
|
|
20240327,120700,388372380,7540,7540,7540,7540,0
|
|
20240327,120600,388372380,7540,7540,7540,7540,100
|
|
20240327,120500,387618380,7540,7540,7540,7540,41
|
|
20240327,120400,387309240,7530,7530,7530,7530,0
|
|
20240327,120300,387309240,7530,7540,7540,7530,130
|
|
20240327,120200,386329540,7540,7530,7540,7530,50
|
|
20240327,120100,385952570,7540,7540,7540,7540,0
|
|
20240327,120000,385952570,7540,7540,7540,7540,0
|
|
20240327,115900,385952570,7540,7540,7540,7540,41
|
|
20240327,115800,385643430,7540,7540,7540,7540,0
|
|
20240327,115700,385643430,7540,7540,7540,7540,0
|
|
20240327,115600,385643430,7540,7540,7540,7540,46
|
|
20240327,115500,385296590,7530,7530,7530,7530,50
|
|
20240327,115400,384920090,7540,7540,7540,7540,0
|
|
20240327,115300,384920090,7540,7540,7540,7540,1207
|
|
20240327,115200,375819310,7540,7540,7540,7540,0
|
|
20240327,115100,375819310,7540,7530,7540,7530,2839
|
|
20240327,115000,354439660,7530,7530,7530,7530,49
|
|
20240327,114900,354070690,7530,7530,7530,7530,0
|
|
20240327,114800,354070690,7530,7530,7530,7530,0
|
|
20240327,114700,354070690,7530,7530,7530,7530,39
|
|
20240327,114600,353777020,7530,7530,7530,7530,0
|
|
20240327,114500,353777020,7530,7530,7530,7530,3
|
|
20240327,114400,353754430,7530,7530,7530,7530,48
|
|
20240327,114300,353392990,7520,7520,7520,7520,0
|
|
20240327,114200,353392990,7520,7520,7520,7520,6
|
|
20240327,114100,353347870,7530,7530,7530,7530,39
|
|
20240327,114000,353054200,7530,7530,7530,7530,0
|
|
20240327,113900,353054200,7530,7530,7530,7530,0
|
|
20240327,113800,353054200,7530,7530,7530,7530,52
|
|
20240327,113700,352662640,7530,7530,7530,7530,153
|
|
20240327,113600,351510550,7530,7530,7530,7530,50
|
|
20240327,113500,351134050,7540,7540,7540,7530,42
|
|
20240327,113400,350817380,7540,7540,7540,7540,0
|
|
20240327,113300,350817380,7540,7540,7540,7540,0
|
|
20240327,113200,350817380,7540,7540,7540,7540,52
|
|
20240327,113100,350425300,7530,7530,7530,7530,1
|
|
20240327,113000,350417770,7540,7540,7540,7540,0
|
|
20240327,112900,350417770,7540,7530,7540,7530,92
|
|
20240327,112800,349724590,7530,7530,7530,7530,41
|
|
20240327,112700,349415860,7550,7540,7550,7540,1029
|
|
20240327,112600,341655010,7540,7540,7540,7540,0
|
|
20240327,112500,341655010,7540,7540,7540,7540,0
|
|
20240327,112400,341655010,7540,7540,7540,7540,276
|
|
20240327,112300,339573970,7530,7530,7530,7530,0
|
|
20240327,112200,339573970,7530,7530,7530,7530,0
|
|
20240327,112100,339573970,7530,7510,7530,7510,2678
|
|
20240327,112000,319432710,7520,7520,7520,7520,44
|
|
20240327,111900,319101830,7510,7510,7510,7510,0
|
|
20240327,111800,319101830,7510,7510,7510,7510,13
|
|
20240327,111700,319004200,7520,7520,7520,7520,317
|
|
20240327,111600,316620360,7520,7520,7520,7520,0
|
|
20240327,111500,316620360,7520,7520,7520,7520,0
|
|
20240327,111400,316620360,7520,7530,7530,7520,244
|
|
20240327,111300,314784150,7520,7520,7520,7520,0
|
|
20240327,111200,314784150,7520,7520,7520,7520,0
|
|
20240327,111100,314784150,7520,7520,7520,7520,3
|
|
20240327,111000,314761590,7510,7510,7510,7510,0
|
|
20240327,110900,314761590,7510,7510,7510,7510,0
|
|
20240327,110800,314761590,7510,7510,7510,7510,0
|
|
20240327,110700,314761590,7510,7510,7510,7510,0
|
|
20240327,110600,314761590,7510,7530,7530,7500,2773
|
|
20240327,110500,293940950,7530,7530,7530,7530,20
|
|
20240327,110400,293790350,7530,7530,7530,7530,30
|
|
20240327,110300,293564450,7530,7530,7530,7530,21
|
|
20240327,110200,293406320,7540,7540,7540,7540,52
|
|
20240327,110100,293014240,7530,7540,7540,7530,120
|
|
20240327,110000,292109640,7540,7540,7540,7540,0
|
|
20240327,105900,292109640,7540,7540,7540,7540,36
|
|
20240327,105800,291838200,7530,7530,7530,7530,50
|
|
20240327,105700,291461700,7540,7540,7540,7540,0
|
|
20240327,105600,291461700,7540,7540,7540,7540,136
|
|
20240327,105500,290436260,7530,7530,7530,7530,0
|
|
20240327,105400,290436260,7530,7530,7530,7530,0
|
|
20240327,105300,290436260,7530,7530,7530,7530,0
|
|
20240327,105200,290436260,7530,7530,7530,7530,88
|
|
20240327,105100,289773620,7530,7530,7530,7530,50
|
|
20240327,105000,289397120,7530,7530,7530,7530,1
|
|
20240327,104900,289389590,7520,7520,7520,7520,1
|
|
20240327,104800,289382070,7530,7530,7530,7530,0
|
|
20240327,104700,289382070,7530,7530,7530,7530,3028
|
|
20240327,104600,266581230,7530,7530,7530,7530,0
|
|
20240327,104500,266581230,7530,7530,7530,7530,1
|
|
20240327,104400,266573700,7540,7540,7540,7540,49
|
|
20240327,104300,266204240,7540,7540,7540,7540,0
|
|
20240327,104200,266204240,7540,7540,7540,7540,0
|
|
20240327,104100,266204240,7540,7540,7540,7540,39
|
|
20240327,104000,265910180,7540,7540,7540,7540,2
|
|
20240327,103900,265895100,7540,7550,7550,7540,259
|
|
20240327,103800,263940920,7550,7550,7550,7550,63
|
|
20240327,103700,263465270,7540,7540,7540,7540,1
|
|
20240327,103600,263457730,7550,7550,7550,7550,0
|
|
20240327,103500,263457730,7550,7540,7550,7540,106
|
|
20240327,103400,262658110,7540,7540,7540,7540,35
|
|
20240327,103300,262394210,7550,7550,7550,7550,567
|
|
20240327,103200,258113360,7560,7560,7560,7560,47
|
|
20240327,103100,257758040,7560,7560,7560,7560,0
|
|
20240327,103000,257758040,7560,7560,7560,7560,0
|
|
20240327,102900,257758040,7560,7570,7570,7550,2177
|
|
20240327,102800,241319800,7580,7580,7580,7580,2
|
|
20240327,102700,241304640,7580,7580,7580,7580,0
|
|
20240327,102600,241304640,7580,7580,7580,7580,51
|
|
20240327,102500,240918060,7570,7570,7570,7570,10
|
|
20240327,102400,240842360,7580,7580,7580,7580,2
|
|
20240327,102300,240827200,7580,7570,7580,7570,38
|
|
20240327,102200,240539170,7570,7560,7570,7560,114
|
|
20240327,102100,239677320,7550,7560,7560,7550,101
|
|
20240327,102000,238914760,7560,7560,7560,7560,47
|
|
20240327,101900,238559440,7560,7560,7560,7560,0
|
|
20240327,101800,238559440,7560,7550,7560,7550,467
|
|
20240327,101700,235029090,7560,7550,7560,7550,46
|
|
20240327,101600,234681380,7560,7560,7560,7560,351
|
|
20240327,101500,232027820,7560,7570,7570,7560,20
|
|
20240327,101400,231876430,7570,7570,7580,7570,631
|
|
20240327,101300,227098260,7570,7570,7570,7570,0
|
|
20240327,101200,227098260,7570,7570,7570,7570,0
|
|
20240327,101100,227098260,7570,7560,7570,7560,132
|
|
20240327,101000,226099870,7560,7560,7560,7560,0
|
|
20240327,100900,226099870,7560,7560,7560,7560,159
|
|
20240327,100800,224897830,7570,7570,7570,7570,46
|
|
20240327,100700,224549610,7570,7570,7570,7570,0
|
|
20240327,100600,224549610,7570,7560,7570,7560,2
|
|
20240327,100500,224534480,7570,7570,7570,7570,42
|
|
20240327,100400,224216540,7570,7570,7570,7570,0
|
|
20240327,100300,224216540,7570,7570,7570,7570,43
|
|
20240327,100200,223891030,7560,7570,7570,7560,783
|
|
20240327,100100,217971040,7570,7570,7570,7570,104
|
|
20240327,100000,217183760,7570,7580,7580,7570,77
|
|
20240327,095900,216600370,7580,7580,7580,7580,0
|
|
20240327,095800,216600370,7580,7580,7580,7580,651
|
|
20240327,095700,211665790,7580,7590,7590,7580,328
|
|
20240327,095600,209177270,7590,7590,7600,7590,106
|
|
20240327,095500,208372720,7590,7610,7610,7590,1602
|
|
20240327,095400,196207220,7610,7610,7610,7610,0
|
|
20240327,095300,196207220,7610,7610,7610,7610,2
|
|
20240327,095200,196192000,7620,7620,7620,7610,1100
|
|
20240327,095100,187819990,7610,7620,7620,7610,216
|
|
20240327,095000,186174420,7620,7620,7620,7620,16
|
|
20240327,094900,186052500,7620,7620,7620,7620,1500
|
|
20240327,094800,174622500,7620,7610,7660,7610,2533
|
|
20240327,094700,155302100,7610,7610,7610,7610,14
|
|
20240327,094600,155195560,7600,7620,7630,7600,404
|
|
20240327,094500,152118000,7600,7610,7620,7600,1587
|
|
20240327,094400,140040960,7610,7580,7610,7580,24
|
|
20240327,094300,139858560,7610,7590,7610,7580,290
|
|
20240327,094200,137657090,7580,7610,7610,7580,517
|
|
20240327,094100,133723380,7610,7570,7610,7560,183
|
|
20240327,094000,132334380,7600,7590,7600,7570,1249
|
|
20240327,093900,122844180,7590,7580,7590,7580,250
|
|
20240327,093800,120946980,7580,7550,7580,7550,1655
|
|
20240327,093700,108403580,7550,7570,7570,7550,1473
|
|
20240327,093600,97279290,7590,7570,7590,7570,818
|
|
20240327,093500,91078180,7580,7580,7580,7580,2
|
|
20240327,093400,91063020,7570,7540,7570,7530,1605
|
|
20240327,093300,78935860,7540,7530,7540,7530,329
|
|
20240327,093200,76457190,7520,7520,7520,7520,0
|
|
20240327,093100,76457190,7520,7520,7520,7510,400
|
|
20240327,093000,73449220,7510,7510,7510,7510,2
|
|
20240327,092900,73434200,7500,7500,7500,7500,0
|
|
20240327,092800,73434200,7500,7500,7500,7500,0
|
|
20240327,092700,73434200,7500,7510,7520,7500,54
|
|
20240327,092600,73028150,7500,7500,7500,7500,12
|
|
20240327,092500,72938150,7490,7490,7490,7490,0
|
|
20240327,092400,72938150,7490,7500,7520,7490,67
|
|
20240327,092300,72434930,7500,7500,7500,7500,0
|
|
20240327,092200,72434930,7500,7500,7500,7500,133
|
|
20240327,092100,71437430,7500,7500,7500,7460,3011
|
|
20240327,092000,48959750,7500,7500,7500,7480,8
|
|
20240327,091900,48899820,7480,7480,7480,7480,1
|
|
20240327,091800,48892340,7480,7480,7480,7480,0
|
|
20240327,091700,48892340,7480,7480,7480,7480,0
|
|
20240327,091600,48892340,7480,7480,7480,7480,54
|
|
20240327,091500,48488420,7470,7470,7470,7470,4
|
|
20240327,091400,48458540,7470,7480,7480,7470,603
|
|
20240327,091300,43948130,7480,7480,7480,7480,10
|
|
20240327,091200,43873330,7460,7460,7460,7460,2
|
|
20240327,091100,43858410,7450,7450,7450,7450,0
|
|
20240327,091000,43858410,7450,7450,7450,7450,0
|
|
20240327,090900,43858410,7450,7470,7470,7440,2021
|
|
20240327,090800,28809530,7480,7480,7480,7480,0
|
|
20240327,090700,28809530,7480,7480,7480,7480,500
|
|
20240327,090600,25069530,7450,7520,7520,7450,1031
|
|
20240327,090500,17357910,7520,7520,7520,7520,0
|
|
20240327,090400,17357910,7520,7520,7520,7520,0
|
|
20240327,090300,17357910,7520,7520,7520,7520,100
|
|
20240327,090200,16605910,7540,7540,7540,7540,0
|
|
20240327,090100,16605910,7540,7540,7540,7540,500
|
|
20240327,090000,12835910,7540,7480,7540,7480,1704
|