581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183800,641244630,16750,16750,16750,16750,437
|
|
20240327,183700,641244630,16750,16750,16750,16750,0
|
|
20240327,183600,641244630,16750,16750,16750,16750,0
|
|
20240327,183500,641244630,16750,16750,16750,16750,0
|
|
20240327,183400,641244630,16750,16750,16750,16750,0
|
|
20240327,183300,641244630,16750,16750,16750,16750,0
|
|
20240327,183200,641244630,16750,16750,16750,16750,0
|
|
20240327,183100,641244630,16750,16750,16750,16750,0
|
|
20240327,183000,641244630,16750,16750,16750,16750,0
|
|
20240327,182900,641244630,16750,16750,16750,16750,0
|
|
20240327,182800,641244630,16750,16750,16750,16750,0
|
|
20240327,182700,641244630,16750,16750,16750,16750,0
|
|
20240327,182600,641244630,16750,16750,16750,16750,0
|
|
20240327,182500,641244630,16750,16750,16750,16750,0
|
|
20240327,182400,641244630,16750,16750,16750,16750,0
|
|
20240327,182300,641244630,16750,16750,16750,16750,0
|
|
20240327,182200,641244630,16750,16750,16750,16750,0
|
|
20240327,182100,641244630,16750,16750,16750,16750,0
|
|
20240327,182000,641244630,16750,16750,16750,16750,0
|
|
20240327,181900,641244630,16750,16750,16750,16750,0
|
|
20240327,181800,641244630,16750,16750,16750,16750,0
|
|
20240327,181700,641244630,16750,16750,16750,16750,0
|
|
20240327,181600,641244630,16750,16750,16750,16750,0
|
|
20240327,181500,641244630,16750,16750,16750,16750,0
|
|
20240327,181400,641244630,16750,16750,16750,16750,0
|
|
20240327,181300,641244630,16750,16750,16750,16750,0
|
|
20240327,181200,641244630,16750,16750,16750,16750,0
|
|
20240327,181100,641244630,16750,16750,16750,16750,0
|
|
20240327,181000,641244630,16750,16750,16750,16750,0
|
|
20240327,180900,641244630,16750,16750,16750,16750,0
|
|
20240327,180800,641244630,16750,16750,16750,16750,437
|
|
20240327,180700,641244630,16750,16750,16750,16750,0
|
|
20240327,180600,641244630,16750,16750,16750,16750,0
|
|
20240327,180500,641244630,16750,16750,16750,16750,0
|
|
20240327,180400,641244630,16750,16750,16750,16750,0
|
|
20240327,180300,641244630,16750,16750,16750,16750,0
|
|
20240327,180200,641244630,16750,16750,16750,16750,0
|
|
20240327,180100,641244630,16750,16750,16750,16750,0
|
|
20240327,180000,641244630,16750,16750,16750,16750,0
|
|
20240327,175900,641244630,16750,16750,16750,16750,0
|
|
20240327,175800,641244630,16750,16750,16750,16750,0
|
|
20240327,175700,641244630,16750,16750,16750,16750,0
|
|
20240327,175600,641244630,16750,16750,16750,16750,0
|
|
20240327,175500,641244630,16750,16750,16750,16750,0
|
|
20240327,175400,641244630,16750,16750,16750,16750,0
|
|
20240327,175300,641244630,16750,16750,16750,16750,0
|
|
20240327,175200,641244630,16750,16750,16750,16750,0
|
|
20240327,175100,641244630,16750,16750,16750,16750,0
|
|
20240327,175000,641244630,16750,16750,16750,16750,0
|
|
20240327,174900,641244630,16750,16750,16750,16750,0
|
|
20240327,174800,641244630,16750,16750,16750,16750,0
|
|
20240327,174700,641244630,16750,16750,16750,16750,0
|
|
20240327,174600,641244630,16750,16750,16750,16750,0
|
|
20240327,174500,641244630,16750,16750,16750,16750,0
|
|
20240327,174400,641244630,16750,16750,16750,16750,0
|
|
20240327,174300,641244630,16750,16750,16750,16750,0
|
|
20240327,174200,641244630,16750,16750,16750,16750,0
|
|
20240327,174100,641244630,16750,16750,16750,16750,0
|
|
20240327,174000,641244630,16750,16750,16750,16750,0
|
|
20240327,173900,641244630,16750,16750,16750,16750,0
|
|
20240327,173800,641244630,16750,16750,16750,16750,437
|
|
20240327,173700,641244630,16750,16750,16750,16750,0
|
|
20240327,173600,641244630,16750,16750,16750,16750,0
|
|
20240327,173500,641244630,16750,16750,16750,16750,0
|
|
20240327,173400,641244630,16750,16750,16750,16750,0
|
|
20240327,173300,641244630,16750,16750,16750,16750,0
|
|
20240327,173200,641244630,16750,16750,16750,16750,0
|
|
20240327,173100,641244630,16750,16750,16750,16750,0
|
|
20240327,173000,641244630,16750,16750,16750,16750,0
|
|
20240327,172900,641244630,16750,16750,16750,16750,0
|
|
20240327,172800,641244630,16750,16750,16750,16750,0
|
|
20240327,172700,641244630,16750,16750,16750,16750,0
|
|
20240327,172600,641244630,16750,16750,16750,16750,0
|
|
20240327,172500,641244630,16750,16750,16750,16750,0
|
|
20240327,172400,641244630,16750,16750,16750,16750,0
|
|
20240327,172300,641244630,16750,16750,16750,16750,0
|
|
20240327,172200,641244630,16750,16750,16750,16750,0
|
|
20240327,172100,641244630,16750,16750,16750,16750,0
|
|
20240327,172000,641244630,16750,16750,16750,16750,0
|
|
20240327,171900,641244630,16750,16750,16750,16750,0
|
|
20240327,171800,641244630,16750,16750,16750,16750,0
|
|
20240327,171700,641244630,16750,16750,16750,16750,0
|
|
20240327,171600,641244630,16750,16750,16750,16750,0
|
|
20240327,171500,641244630,16750,16750,16750,16750,0
|
|
20240327,171400,641244630,16750,16750,16750,16750,0
|
|
20240327,171300,641244630,16750,16750,16750,16750,0
|
|
20240327,171200,641244630,16750,16750,16750,16750,0
|
|
20240327,171100,641244630,16750,16750,16750,16750,0
|
|
20240327,171000,641244630,16750,16750,16750,16750,0
|
|
20240327,170900,641244630,16750,16750,16750,16750,0
|
|
20240327,170800,641244630,16750,16750,16750,16750,437
|
|
20240327,170700,641244630,16750,16750,16750,16750,0
|
|
20240327,170600,641244630,16750,16750,16750,16750,0
|
|
20240327,170500,641244630,16750,16750,16750,16750,0
|
|
20240327,170400,641244630,16750,16750,16750,16750,0
|
|
20240327,170300,641244630,16750,16750,16750,16750,0
|
|
20240327,170200,641244630,16750,16750,16750,16750,0
|
|
20240327,170100,641244630,16750,16750,16750,16750,0
|
|
20240327,170000,641244630,16750,16750,16750,16750,0
|
|
20240327,165900,641244630,16750,16750,16750,16750,0
|
|
20240327,165800,641244630,16750,16750,16750,16750,0
|
|
20240327,165700,641244630,16750,16750,16750,16750,0
|
|
20240327,165600,641244630,16750,16750,16750,16750,0
|
|
20240327,165500,641244630,16750,16750,16750,16750,0
|
|
20240327,165400,641244630,16750,16750,16750,16750,0
|
|
20240327,165300,641244630,16750,16750,16750,16750,0
|
|
20240327,165200,641244630,16750,16750,16750,16750,0
|
|
20240327,165100,641244630,16750,16750,16750,16750,0
|
|
20240327,165000,641244630,16750,16750,16750,16750,0
|
|
20240327,164900,641244630,16750,16750,16750,16750,0
|
|
20240327,164800,641244630,16750,16750,16750,16750,0
|
|
20240327,164700,641244630,16750,16750,16750,16750,0
|
|
20240327,164600,641244630,16750,16750,16750,16750,0
|
|
20240327,164500,641244630,16750,16750,16750,16750,0
|
|
20240327,164400,641244630,16750,16750,16750,16750,0
|
|
20240327,164300,641244630,16750,16750,16750,16750,0
|
|
20240327,164200,641244630,16750,16750,16750,16750,0
|
|
20240327,164100,641244630,16750,16750,16750,16750,0
|
|
20240327,164000,641244630,16750,16750,16750,16750,0
|
|
20240327,163900,641244630,16750,16750,16750,16750,0
|
|
20240327,163800,641244630,16750,16750,16750,16750,437
|
|
20240327,163700,641244630,16750,16750,16750,16750,0
|
|
20240327,163600,641244630,16750,16750,16750,16750,0
|
|
20240327,163500,641244630,16750,16750,16750,16750,0
|
|
20240327,163400,641244630,16750,16750,16750,16750,0
|
|
20240327,163300,641244630,16750,16750,16750,16750,0
|
|
20240327,163200,641244630,16750,16750,16750,16750,0
|
|
20240327,163100,641244630,16750,16750,16750,16750,0
|
|
20240327,163000,641244630,16750,16750,16750,16750,0
|
|
20240327,162900,641244630,16750,16750,16750,16750,0
|
|
20240327,162800,641244630,16750,16750,16750,16750,0
|
|
20240327,162700,641244630,16750,16750,16750,16750,0
|
|
20240327,162600,641244630,16750,16750,16750,16750,0
|
|
20240327,162500,641244630,16750,16750,16750,16750,0
|
|
20240327,162400,641244630,16750,16750,16750,16750,0
|
|
20240327,162300,641244630,16750,16750,16750,16750,0
|
|
20240327,162200,641244630,16750,16750,16750,16750,0
|
|
20240327,162100,641244630,16750,16750,16750,16750,0
|
|
20240327,162000,641244630,16750,16750,16750,16750,0
|
|
20240327,161900,641244630,16750,16750,16750,16750,0
|
|
20240327,161800,641244630,16750,16750,16750,16750,0
|
|
20240327,161700,641244630,16750,16750,16750,16750,0
|
|
20240327,161600,641244630,16750,16750,16750,16750,0
|
|
20240327,161500,641244630,16750,16750,16750,16750,0
|
|
20240327,161400,641244630,16750,16750,16750,16750,0
|
|
20240327,161300,641244630,16750,16750,16750,16750,0
|
|
20240327,161200,641244630,16750,16750,16750,16750,0
|
|
20240327,161100,641244630,16750,16750,16750,16750,0
|
|
20240327,161000,641244630,16750,16750,16750,16750,0
|
|
20240327,160900,641244630,16750,16750,16750,16750,0
|
|
20240327,160800,641244630,16750,16750,16750,16750,437
|
|
20240327,160700,641244630,16750,16750,16750,16750,0
|
|
20240327,160600,641244630,16750,16750,16750,16750,0
|
|
20240327,160500,641244630,16750,16750,16750,16750,0
|
|
20240327,160400,641244630,16750,16750,16750,16750,0
|
|
20240327,160300,641244630,16750,16750,16750,16750,0
|
|
20240327,160200,641244630,16750,16750,16750,16750,0
|
|
20240327,160100,641244630,16750,16750,16750,16750,0
|
|
20240327,160000,641244630,16750,16750,16750,16750,0
|
|
20240327,155900,641244630,16750,16750,16750,16750,0
|
|
20240327,155800,641244630,16750,16750,16750,16750,0
|
|
20240327,155700,641244630,16750,16750,16750,16750,0
|
|
20240327,155600,641244630,16750,16750,16750,16750,0
|
|
20240327,155500,641244630,16750,16750,16750,16750,0
|
|
20240327,155400,641244630,16750,16750,16750,16750,0
|
|
20240327,155300,641244630,16750,16750,16750,16750,0
|
|
20240327,155200,641244630,16750,16750,16750,16750,0
|
|
20240327,155100,641244630,16750,16750,16750,16750,0
|
|
20240327,155000,641244630,16750,16750,16750,16750,0
|
|
20240327,154900,641244630,16750,16750,16750,16750,0
|
|
20240327,154800,641244630,16750,16750,16750,16750,0
|
|
20240327,154700,641244630,16750,16750,16750,16750,0
|
|
20240327,154600,641244630,16750,16750,16750,16750,0
|
|
20240327,154500,641244630,16750,16750,16750,16750,0
|
|
20240327,154400,641244630,16750,16750,16750,16750,0
|
|
20240327,154300,641244630,16750,16750,16750,16750,0
|
|
20240327,154200,641244630,16750,16750,16750,16750,0
|
|
20240327,154100,641244630,16750,16750,16750,16750,0
|
|
20240327,154000,641244630,16750,16750,16750,16750,0
|
|
20240327,153900,641244630,16750,16750,16750,16750,0
|
|
20240327,153800,641244630,16750,16750,16750,16750,437
|
|
20240327,153700,641244630,16750,16750,16750,16750,0
|
|
20240327,153600,641244630,16750,16750,16750,16750,0
|
|
20240327,153500,641244630,16750,16750,16750,16750,0
|
|
20240327,153400,641244630,16750,16750,16750,16750,0
|
|
20240327,153300,641244630,16750,16750,16750,16750,0
|
|
20240327,153200,641244630,16750,16750,16750,16750,0
|
|
20240327,153100,641244630,16750,16750,16750,16750,0
|
|
20240327,153000,641244630,16750,16750,16750,16750,437
|
|
20240327,152900,633924880,16760,16760,16760,16760,0
|
|
20240327,152800,633924880,16760,16760,16760,16760,0
|
|
20240327,152700,633924880,16760,16760,16760,16760,0
|
|
20240327,152600,633924880,16760,16760,16760,16760,0
|
|
20240327,152500,633924880,16760,16760,16760,16760,0
|
|
20240327,152400,633924880,16760,16760,16760,16760,0
|
|
20240327,152300,633924880,16760,16760,16760,16760,0
|
|
20240327,152200,633924880,16760,16760,16760,16760,0
|
|
20240327,152100,633924880,16760,16760,16760,16760,0
|
|
20240327,152000,633924880,16760,16760,16760,16760,0
|
|
20240327,151900,633924880,16760,16760,16760,16750,191
|
|
20240327,151800,630725590,16750,16760,16760,16750,126
|
|
20240327,151700,628614750,16760,16760,16780,16760,56
|
|
20240327,151600,627675930,16770,16760,16770,16760,66
|
|
20240327,151500,626569750,16760,16750,16760,16750,133
|
|
20240327,151400,624341290,16760,16750,16760,16750,45
|
|
20240327,151300,623587510,16750,16750,16750,16750,14
|
|
20240327,151200,623353010,16740,16770,16770,16740,127
|
|
20240327,151100,621225760,16790,16790,16790,16790,0
|
|
20240327,151000,621225760,16790,16740,16790,16730,343
|
|
20240327,150900,615481510,16730,16740,16740,16720,199
|
|
20240327,150800,612152990,16730,16740,16740,16720,66
|
|
20240327,150700,611048930,16740,16720,16740,16720,7
|
|
20240327,150600,610931870,16720,16720,16720,16720,16
|
|
20240327,150500,610664350,16750,16750,16750,16750,0
|
|
20240327,150400,610664350,16750,16710,16750,16710,326
|
|
20240327,150300,605212100,16730,16710,16730,16700,509
|
|
20240327,150200,596708480,16730,16720,16730,16720,4
|
|
20240327,150100,596641590,16720,16720,16720,16720,45
|
|
20240327,150000,595889190,16720,16740,16740,16720,10
|
|
20240327,145900,595721950,16710,16740,16740,16710,1534
|
|
20240327,145800,570076780,16730,16740,16740,16730,738
|
|
20240327,145700,557729990,16740,16750,16750,16730,120
|
|
20240327,145600,555721220,16750,16750,16750,16740,53
|
|
20240327,145500,554833880,16740,16750,16750,16730,205
|
|
20240327,145400,551401560,16740,16770,16780,16740,929
|
|
20240327,145300,535830340,16770,16770,16770,16770,0
|
|
20240327,145200,535830340,16770,16770,16770,16770,0
|
|
20240327,145100,535830340,16770,16770,16770,16770,40
|
|
20240327,145000,535159540,16800,16780,16800,16780,9
|
|
20240327,144900,535008500,16780,16780,16800,16770,200
|
|
20240327,144800,531653470,16790,16790,16790,16790,40
|
|
20240327,144700,530981870,16780,16780,16790,16780,459
|
|
20240327,144600,523279450,16790,16790,16790,16790,63
|
|
20240327,144500,522221680,16790,16790,16790,16790,100
|
|
20240327,144400,520542680,16780,16780,16780,16780,64
|
|
20240327,144300,519468760,16800,16780,16800,16780,59
|
|
20240327,144200,518478140,16800,16800,16800,16800,1
|
|
20240327,144100,518461340,16780,16780,16780,16780,46
|
|
20240327,144000,517689460,16800,16800,16800,16780,382
|
|
20240327,143900,511274180,16810,16810,16810,16810,6
|
|
20240327,143800,511173320,16810,16800,16810,16800,34
|
|
20240327,143700,510602110,16800,16800,16800,16800,4
|
|
20240327,143600,510534910,16810,16810,16810,16810,4
|
|
20240327,143500,510467670,16810,16810,16810,16810,1
|
|
20240327,143400,510450860,16810,16810,16810,16800,34
|
|
20240327,143300,509879620,16810,16830,16830,16810,7
|
|
20240327,143200,509761910,16800,16830,16840,16800,388
|
|
20240327,143100,503242810,16840,16840,16840,16840,14
|
|
20240327,143000,503007050,16850,16830,16850,16830,170
|
|
20240327,142900,500144650,16830,16830,16830,16810,12
|
|
20240327,142800,499942890,16800,16800,16800,16800,450
|
|
20240327,142700,492382890,16790,16790,16790,16790,0
|
|
20240327,142600,492382890,16790,16790,16790,16790,139
|
|
20240327,142500,490049080,16790,16780,16790,16780,47
|
|
20240327,142400,489260370,16770,16770,16770,16770,8
|
|
20240327,142300,489126210,16770,16760,16770,16760,61
|
|
20240327,142200,488103300,16770,16770,16770,16770,20
|
|
20240327,142100,487767900,16760,16770,16770,16760,95
|
|
20240327,142000,486175300,16780,16770,16780,16770,500
|
|
20240327,141900,477787300,16770,16770,16770,16770,1
|
|
20240327,141800,477770530,16770,16780,16780,16760,949
|
|
20240327,141700,461855170,16780,16780,16780,16780,35
|
|
20240327,141600,461267870,16790,16780,16790,16780,68
|
|
20240327,141500,460126810,16780,16780,16780,16780,210
|
|
20240327,141400,456603010,16780,16780,16780,16780,162
|
|
20240327,141300,453884650,16780,16790,16790,16780,759
|
|
20240327,141200,441148110,16800,16850,16850,16790,2563
|
|
20240327,141100,398080120,16820,16840,16840,16820,223
|
|
20240327,141000,394327400,16840,16830,16840,16830,91
|
|
20240327,140900,392795250,16820,16820,16820,16820,32
|
|
20240327,140800,392257010,16820,16840,16840,16820,152
|
|
20240327,140700,389698820,16840,16850,16860,16840,296
|
|
20240327,140600,384712730,16860,16860,16860,16860,70
|
|
20240327,140500,383532530,16860,16860,16860,16860,42
|
|
20240327,140400,382824410,16850,16850,16850,16850,0
|
|
20240327,140300,382824410,16850,16850,16850,16850,20
|
|
20240327,140200,382487410,16850,16850,16850,16850,100
|
|
20240327,140100,380802410,16850,16850,16850,16850,191
|
|
20240327,140000,377584060,16850,16870,16870,16850,21
|
|
20240327,135900,377229830,16860,16850,16860,16850,102
|
|
20240327,135800,375511110,16860,16860,16860,16860,25
|
|
20240327,135700,375089610,16870,16860,16870,16860,19
|
|
20240327,135600,374769090,16850,16850,16870,16850,125
|
|
20240327,135500,372661220,16870,16870,16870,16870,24
|
|
20240327,135400,372256340,16870,16870,16870,16870,0
|
|
20240327,135300,372256340,16870,16870,16870,16870,19
|
|
20240327,135200,371935810,16850,16850,16850,16850,1
|
|
20240327,135100,371918960,16860,16860,16870,16860,167
|
|
20240327,135000,369103320,16880,16860,16880,16860,48
|
|
20240327,134900,368293680,16870,16870,16870,16870,0
|
|
20240327,134800,368293680,16870,16860,16870,16860,81
|
|
20240327,134700,366927220,16860,16860,16860,16860,0
|
|
20240327,134600,366927220,16860,16870,16870,16860,50
|
|
20240327,134500,366084020,16860,16860,16860,16860,8
|
|
20240327,134400,365949140,16860,16880,16880,16860,20
|
|
20240327,134300,365611560,16860,16860,16860,16860,0
|
|
20240327,134200,365611560,16860,16860,16860,16860,6
|
|
20240327,134100,365510400,16880,16850,16880,16850,209
|
|
20240327,134000,361988180,16850,16860,16870,16850,591
|
|
20240327,133900,352022960,16870,16870,16870,16870,18
|
|
20240327,133800,351719300,16870,16870,16870,16870,0
|
|
20240327,133700,351719300,16870,16870,16870,16870,21
|
|
20240327,133600,351365030,16870,16860,16870,16860,51
|
|
20240327,133500,350504670,16870,16870,16870,16870,1
|
|
20240327,133400,350487800,16870,16860,16870,16860,73
|
|
20240327,133300,349256830,16860,16870,16870,16860,48
|
|
20240327,133200,348447520,16880,16870,16880,16870,59
|
|
20240327,133100,347452000,16870,16870,16870,16870,8
|
|
20240327,133000,347317040,16870,16870,16870,16870,72
|
|
20240327,132900,346102400,16870,16880,16880,16870,78
|
|
20240327,132800,344786530,16870,16880,16880,16870,20
|
|
20240327,132700,344448950,16870,16890,16890,16870,91
|
|
20240327,132600,342913750,16890,16890,16890,16890,0
|
|
20240327,132500,342913750,16890,16900,16900,16880,29
|
|
20240327,132400,342424010,16880,16880,16880,16880,1
|
|
20240327,132300,342407130,16900,16900,16900,16880,71
|
|
20240327,132200,341208030,16890,16890,16890,16890,10
|
|
20240327,132100,341039130,16890,16880,16890,16880,52
|
|
20240327,132000,340161160,16880,16880,16880,16880,53
|
|
20240327,131900,339266520,16890,16890,16890,16880,112
|
|
20240327,131800,337375940,16900,16900,16900,16890,129
|
|
20240327,131700,335195900,16900,16900,16900,16900,1
|
|
20240327,131600,335179000,16900,16890,16900,16880,30
|
|
20240327,131500,334672300,16880,16890,16890,16880,38
|
|
20240327,131400,334030850,16890,16890,16890,16890,28
|
|
20240327,131300,333557930,16880,16880,16880,16880,12
|
|
20240327,131200,333355370,16880,16890,16890,16880,21
|
|
20240327,131100,333000700,16880,16880,16880,16880,13
|
|
20240327,131000,332781260,16890,16890,16890,16890,11
|
|
20240327,130900,332595470,16900,16900,16900,16890,33
|
|
20240327,130800,332037900,16900,16900,16900,16890,3
|
|
20240327,130700,331987210,16900,16890,16900,16890,63
|
|
20240327,130600,330922940,16900,16900,16900,16900,0
|
|
20240327,130500,330922940,16900,16900,16900,16900,19
|
|
20240327,130400,330601840,16900,16880,16900,16880,102
|
|
20240327,130300,328878060,16900,16900,16900,16870,384
|
|
20240327,130200,322389650,16900,16890,16900,16890,44
|
|
20240327,130100,321646310,16890,16890,16890,16890,1
|
|
20240327,130000,321629420,16890,16880,16890,16870,22
|
|
20240327,125900,321257880,16880,16880,16880,16880,0
|
|
20240327,125800,321257880,16880,16880,16880,16880,18
|
|
20240327,125700,320954040,16880,16880,16880,16880,0
|
|
20240327,125600,320954040,16880,16900,16900,16880,77
|
|
20240327,125500,319653690,16880,16880,16880,16880,1
|
|
20240327,125400,319636810,16880,16890,16890,16880,23
|
|
20240327,125300,319248460,16890,16870,16890,16870,52
|
|
20240327,125200,318370840,16870,16880,16880,16870,30
|
|
20240327,125100,317864490,16890,16880,16890,16880,46
|
|
20240327,125000,317087610,16890,16890,16890,16890,5
|
|
20240327,124900,317003160,16890,16890,16890,16890,19
|
|
20240327,124800,316682250,16870,16870,16870,16870,1
|
|
20240327,124700,316665380,16900,16880,16900,16870,249
|
|
20240327,124600,312460380,16860,16860,16860,16860,0
|
|
20240327,124500,312460380,16860,16860,16860,16860,9
|
|
20240327,124400,312308640,16880,16860,16880,16860,108
|
|
20240327,124300,310486380,16860,16860,16860,16860,0
|
|
20240327,124200,310486380,16860,16880,16880,16860,76
|
|
20240327,124100,309204420,16880,16880,16880,16880,0
|
|
20240327,124000,309204420,16880,16880,16880,16880,19
|
|
20240327,123900,308883700,16860,16860,16860,16860,0
|
|
20240327,123800,308883700,16860,16860,16860,16860,1
|
|
20240327,123700,308866840,16880,16860,16880,16860,75
|
|
20240327,123600,307601720,16860,16860,16860,16860,6
|
|
20240327,123500,307500560,16870,16860,16870,16860,34
|
|
20240327,123400,306927030,16860,16860,16860,16860,0
|
|
20240327,123300,306927030,16860,16860,16870,16860,49
|
|
20240327,123200,306100700,16860,16870,16870,16860,357
|
|
20240327,123100,300078130,16870,16880,16890,16870,108
|
|
20240327,123000,298255100,16890,16900,16900,16890,2
|
|
20240327,122900,298221310,16880,16880,16880,16880,0
|
|
20240327,122800,298221310,16880,16900,16900,16880,71
|
|
20240327,122700,297022450,16890,16910,16910,16890,6
|
|
20240327,122600,296921090,16900,16900,16900,16900,18
|
|
20240327,122500,296616890,16900,16900,16900,16900,14
|
|
20240327,122400,296380290,16900,16900,16900,16900,6
|
|
20240327,122300,296278890,16890,16890,16890,16890,0
|
|
20240327,122200,296278890,16890,16890,16890,16890,2
|
|
20240327,122100,296245110,16890,16880,16890,16880,59
|
|
20240327,122000,295249000,16880,16880,16880,16880,17
|
|
20240327,121900,294962040,16890,16890,16890,16890,19
|
|
20240327,121800,294641130,16890,16890,16890,16890,0
|
|
20240327,121700,294641130,16890,16880,16890,16880,45
|
|
20240327,121600,293881320,16880,16880,16880,16880,2
|
|
20240327,121500,293847560,16890,16910,16920,16890,29
|
|
20240327,121400,293357360,16890,16890,16890,16890,8
|
|
20240327,121300,293222240,16890,16890,16890,16890,0
|
|
20240327,121200,293222240,16890,16910,16920,16890,329
|
|
20240327,121100,287660850,16920,16910,16920,16910,9
|
|
20240327,121000,287508650,16920,16910,16920,16910,60
|
|
20240327,120900,286493850,16930,16930,16930,16930,1
|
|
20240327,120800,286476920,16910,16910,16930,16910,34
|
|
20240327,120700,285901770,16910,16910,16910,16910,4
|
|
20240327,120600,285834130,16920,16900,16920,16900,2
|
|
20240327,120500,285800310,16920,16910,16920,16910,270
|
|
20240327,120400,281234420,16910,16910,16920,16910,49
|
|
20240327,120300,280405820,16920,16920,16920,16910,27
|
|
20240327,120200,279949050,16920,16920,16920,16920,30
|
|
20240327,120100,279441450,16920,16920,16930,16920,51
|
|
20240327,120000,278578350,16920,16930,16930,16920,7
|
|
20240327,115900,278459900,16940,16930,16940,16920,33
|
|
20240327,115800,277901320,16930,16930,16930,16930,0
|
|
20240327,115700,277901320,16930,16930,16930,16930,7
|
|
20240327,115600,277782810,16930,16930,16930,16930,14
|
|
20240327,115500,277545790,16930,16940,16940,16930,8
|
|
20240327,115400,277410340,16930,16930,16930,16930,12
|
|
20240327,115300,277207180,16930,16920,16930,16920,2
|
|
20240327,115200,277173330,16930,16920,16930,16920,76
|
|
20240327,115100,275887370,16920,16920,16920,16920,2
|
|
20240327,115000,275853530,16920,16920,16920,16910,6
|
|
20240327,114900,275752050,16910,16910,16910,16900,68
|
|
20240327,114800,274602680,16910,16910,16910,16910,19
|
|
20240327,114700,274281390,16920,16910,16920,16910,24
|
|
20240327,114600,273875360,16910,16910,16910,16910,0
|
|
20240327,114500,273875360,16910,16900,16920,16900,57
|
|
20240327,114400,272911640,16920,16910,16920,16910,55
|
|
20240327,114300,271981090,16920,16890,16920,16890,105
|
|
20240327,114200,270206880,16880,16880,16890,16880,20
|
|
20240327,114100,269869270,16880,16880,16880,16880,5
|
|
20240327,114000,269784870,16890,16880,16890,16880,23
|
|
20240327,113900,269396440,16880,16880,16880,16880,0
|
|
20240327,113800,269396440,16880,16880,16890,16880,78
|
|
20240327,113700,268079620,16890,16890,16890,16890,3
|
|
20240327,113600,268028950,16900,16900,16900,16890,25
|
|
20240327,113500,267606490,16900,16890,16900,16890,51
|
|
20240327,113400,266745090,16870,16900,16900,16870,39
|
|
20240327,113300,266086420,16900,16880,16900,16880,60
|
|
20240327,113200,265073030,16880,16880,16880,16880,13
|
|
20240327,113100,264853590,16880,16880,16880,16880,25
|
|
20240327,113000,264431590,16880,16880,16880,16880,51
|
|
20240327,112900,263570710,16880,16870,16880,16870,14
|
|
20240327,112800,263334400,16880,16870,16880,16870,50
|
|
20240327,112700,262490830,16880,16880,16880,16880,19
|
|
20240327,112600,262170110,16880,16880,16880,16880,1
|
|
20240327,112500,262153230,16880,16880,16880,16880,16
|
|
20240327,112400,261883150,16890,16880,16890,16880,27
|
|
20240327,112300,261427210,16880,16880,16880,16880,4
|
|
20240327,112200,261359690,16880,16880,16880,16880,8
|
|
20240327,112100,261224650,16880,16880,16880,16880,18
|
|
20240327,112000,260920810,16880,16880,16880,16880,53
|
|
20240327,111900,260026170,16890,16890,16890,16890,1
|
|
20240327,111800,260009280,16890,16890,16890,16890,19
|
|
20240327,111700,259688370,16870,16870,16870,16870,25
|
|
20240327,111600,259266620,16890,16880,16890,16880,6
|
|
20240327,111500,259165330,16890,16880,16890,16870,82
|
|
20240327,111400,257781160,16870,16870,16870,16870,4
|
|
20240327,111300,257713680,16870,16870,16870,16860,19
|
|
20240327,111200,257393160,16870,16870,16870,16870,9
|
|
20240327,111100,257241330,16860,16860,16870,16860,35
|
|
20240327,111000,256651040,16860,16860,16870,16860,43
|
|
20240327,110900,255926050,16860,16880,16880,16860,23
|
|
20240327,110800,255537990,16880,16880,16880,16880,13
|
|
20240327,110700,255318550,16870,16870,16870,16870,54
|
|
20240327,110600,254407570,16880,16870,16880,16870,49
|
|
20240327,110500,253580750,16860,16870,16870,16860,140
|
|
20240327,110400,251218970,16880,16880,16880,16880,25
|
|
20240327,110300,250796970,16870,16870,16870,16870,17
|
|
20240327,110200,250510180,16880,16880,16880,16880,23
|
|
20240327,110100,250121940,16870,16870,16870,16870,9
|
|
20240327,110000,249970110,16880,16870,16880,16870,44
|
|
20240327,105900,249227820,16870,16870,16890,16870,115
|
|
20240327,105800,247287390,16880,16880,16880,16870,641
|
|
20240327,105700,236472040,16890,16890,16890,16880,21
|
|
20240327,105600,236117360,16880,16880,16880,16880,221
|
|
20240327,105500,232386880,16880,16890,16890,16880,319
|
|
20240327,105400,227001970,16870,16890,16890,16870,840
|
|
20240327,105300,212825250,16880,16890,16890,16880,69
|
|
20240327,105200,211659900,16900,16890,16900,16890,59
|
|
20240327,105100,210663200,16890,16890,16890,16890,112
|
|
20240327,105000,208771520,16890,16900,16900,16890,28
|
|
20240327,104900,208298410,16880,16880,16880,16880,110
|
|
20240327,104800,206441610,16890,16890,16890,16890,255
|
|
20240327,104700,202134660,16890,16890,16890,16890,80
|
|
20240327,104600,200783460,16900,16930,16930,16900,815
|
|
20240327,104500,187004000,16910,16920,16920,16910,113
|
|
20240327,104400,185093020,16920,16930,16930,16920,48
|
|
20240327,104300,184280840,16930,16920,16930,16920,33
|
|
20240327,104200,183722310,16930,16930,16930,16930,1
|
|
20240327,104100,183705380,16930,16930,16930,16920,162
|
|
20240327,104000,180962730,16930,16930,16930,16930,11
|
|
20240327,103900,180776500,16940,16940,16940,16940,19
|
|
20240327,103800,180454640,16930,16930,16930,16930,4
|
|
20240327,103700,180386920,16940,16920,16940,16920,56
|
|
20240327,103600,179438780,16930,16920,16930,16920,23
|
|
20240327,103500,179049440,16930,16930,16930,16930,0
|
|
20240327,103400,179049440,16930,16920,16930,16920,32
|
|
20240327,103300,178507810,16920,16920,16920,16920,1
|
|
20240327,103200,178490890,16940,16930,16940,16920,82
|
|
20240327,103100,177102790,16940,16940,16940,16940,0
|
|
20240327,103000,177102790,16940,16940,16940,16930,30
|
|
20240327,102900,176594680,16940,16940,16940,16940,22
|
|
20240327,102800,176222000,16940,16950,16950,16940,97
|
|
20240327,102700,174578810,16940,16940,16950,16940,35
|
|
20240327,102600,173985720,16940,16940,16940,16940,16
|
|
20240327,102500,173714680,16940,16950,16950,16940,24
|
|
20240327,102400,173307930,16940,16940,16940,16940,50
|
|
20240327,102300,172460930,16940,16950,16950,16940,35
|
|
20240327,102200,171867830,16940,16940,16940,16940,7
|
|
20240327,102100,171749250,16950,16960,16970,16950,214
|
|
20240327,102000,168120480,16970,16950,16970,16950,21
|
|
20240327,101900,167764450,16970,16990,17000,16960,880
|
|
20240327,101800,152829930,16990,17000,17000,16980,21
|
|
20240327,101700,152473180,16980,17010,17010,16980,2
|
|
20240327,101600,152439190,16980,17000,17010,16980,185
|
|
20240327,101500,149297640,17000,17010,17010,17000,9
|
|
20240327,101400,149144630,17010,17000,17010,16980,93
|
|
20240327,101300,147564430,16970,16990,17000,16970,25
|
|
20240327,101200,147139690,17000,17030,17040,17000,110
|
|
20240327,101100,145268620,17030,17040,17040,17030,55
|
|
20240327,101000,144331910,17030,17010,17040,17010,69
|
|
20240327,100900,143157120,17050,16990,17050,16990,116
|
|
20240327,100800,141185040,17040,16960,17040,16960,135
|
|
20240327,100700,138893130,16950,16950,16950,16940,297
|
|
20240327,100600,133861650,16960,16980,16980,16960,14
|
|
20240327,100500,133624140,16970,16970,16980,16970,17
|
|
20240327,100400,133335640,16980,16970,16980,16970,19
|
|
20240327,100300,133013200,16960,16960,16970,16960,19
|
|
20240327,100200,132690950,16970,16950,16970,16940,141
|
|
20240327,100100,130299530,16930,16950,16960,16930,27
|
|
20240327,100000,129842020,16950,16930,16950,16930,19
|
|
20240327,095900,129520260,16930,16930,16930,16930,13
|
|
20240327,095800,129300170,16950,16950,16950,16920,120
|
|
20240327,095700,127269100,16950,16950,16960,16950,19
|
|
20240327,095600,126947040,16950,16940,16950,16940,57
|
|
20240327,095500,125981440,16950,16920,16950,16920,208
|
|
20240327,095400,122460160,16930,16940,16940,16930,43
|
|
20240327,095300,121731960,16930,16900,16930,16900,47
|
|
20240327,095200,120937010,16970,16970,16970,16970,0
|
|
20240327,095100,120937010,16970,16930,16970,16900,131
|
|
20240327,095000,118719710,16940,16920,16940,16910,138
|
|
20240327,094900,116384150,16920,16900,16920,16900,33
|
|
20240327,094800,115826030,16900,16900,16900,16900,7
|
|
20240327,094700,115707730,16940,16940,16940,16940,1
|
|
20240327,094600,115690790,16900,16930,16940,16900,171
|
|
20240327,094500,112799000,16940,16970,16970,16940,23
|
|
20240327,094400,112409050,16940,16910,16970,16910,486
|
|
20240327,094300,104178230,16900,16900,16900,16890,38
|
|
20240327,094200,103536190,16900,16890,16900,16890,13
|
|
20240327,094100,103316510,16900,16900,16910,16900,98
|
|
20240327,094000,101660300,16900,16920,16920,16890,179
|
|
20240327,093900,98636160,16920,16910,16920,16910,69
|
|
20240327,093800,97469180,16930,16940,16940,16910,3
|
|
20240327,093700,97418400,16910,16890,16940,16890,573
|
|
20240327,093600,87735370,16880,16890,16890,16880,16
|
|
20240327,093500,87465280,16880,16870,16880,16870,120
|
|
20240327,093400,85439750,16870,16850,16870,16850,106
|
|
20240327,093300,83651900,16850,16880,16880,16850,328
|
|
20240327,093200,78122720,16870,16880,16880,16870,45
|
|
20240327,093100,77363480,16880,16880,16880,16870,31
|
|
20240327,093000,76840430,16880,16890,16890,16870,56
|
|
20240327,092900,75894810,16880,16880,16880,16880,7
|
|
20240327,092800,75776650,16870,16890,16890,16860,157
|
|
20240327,092700,73127650,16890,16890,16890,16890,23
|
|
20240327,092600,72739180,16900,16910,16930,16900,105
|
|
20240327,092500,70963810,16920,16970,16970,16910,1766
|
|
20240327,092400,41018690,16980,17050,17050,16980,757
|
|
20240327,092300,28147160,17060,17090,17100,17060,54
|
|
20240327,092200,27225690,17080,17080,17080,17080,16
|
|
20240327,092100,26952410,17090,17050,17100,17050,117
|
|
20240327,092000,24953210,17050,17040,17050,17040,75
|
|
20240327,091900,23675200,17040,17070,17070,17040,25
|
|
20240327,091800,23248570,17100,17100,17100,17100,0
|
|
20240327,091700,23248570,17100,17100,17100,17100,0
|
|
20240327,091600,23248570,17100,17080,17100,17080,100
|
|
20240327,091500,21538710,17100,17100,17100,17100,0
|
|
20240327,091400,21538710,17100,17100,17100,17100,0
|
|
20240327,091300,21538710,17100,17060,17100,17060,3
|
|
20240327,091200,21487460,17100,17050,17110,17050,4
|
|
20240327,091100,21419150,17080,17070,17110,17070,105
|
|
20240327,091000,19624020,17110,17110,17110,17110,0
|
|
20240327,090900,19624020,17110,17110,17110,17110,0
|
|
20240327,090800,19624020,17110,17110,17110,17110,0
|
|
20240327,090700,19624020,17110,17110,17110,17110,20
|
|
20240327,090600,19281820,17120,17120,17120,17120,0
|
|
20240327,090500,19281820,17120,17040,17120,17040,56
|
|
20240327,090400,18326790,17050,17110,17110,17050,349
|
|
20240327,090300,12363620,17110,17160,17160,17110,32
|
|
20240327,090200,11816050,17110,17180,17180,17110,24
|
|
20240327,090100,11404980,17180,17140,17180,17140,112
|
|
20240327,090000,9480910,17070,17040,17200,17040,556
|