676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,201300,131348760,16100,16100,16100,16100,227
|
|
20250327,201200,131348760,16100,16100,16100,16100,0
|
|
20250327,201100,131348760,16100,16100,16100,16100,0
|
|
20250327,201000,131348760,16100,16100,16100,16100,0
|
|
20250327,200900,131348760,16100,16100,16100,16100,0
|
|
20250327,200800,131348760,16100,16100,16100,16100,0
|
|
20250327,200700,131348760,16100,16100,16100,16100,0
|
|
20250327,200600,131348760,16100,16100,16100,16100,0
|
|
20250327,200500,131348760,16100,16100,16100,16100,0
|
|
20250327,200400,131348760,16100,16100,16100,16100,0
|
|
20250327,200300,131348760,16100,16100,16100,16100,0
|
|
20250327,200200,131348760,16100,16100,16100,16100,0
|
|
20250327,200100,131348760,16100,16100,16100,16100,0
|
|
20250327,200000,131348760,16100,16100,16100,16100,0
|
|
20250327,195900,131348760,16100,16100,16100,16100,0
|
|
20250327,195800,131348760,16100,16100,16100,16100,0
|
|
20250327,195700,131348760,16100,16100,16100,16100,0
|
|
20250327,195600,131348760,16100,16100,16100,16100,0
|
|
20250327,195500,131348760,16100,16100,16100,16100,0
|
|
20250327,195400,131348760,16100,16100,16100,16100,0
|
|
20250327,195300,131348760,16100,16100,16100,16100,0
|
|
20250327,195200,131348760,16100,16100,16100,16100,0
|
|
20250327,195100,131348760,16100,16100,16100,16100,0
|
|
20250327,195000,131348760,16100,16100,16100,16100,0
|
|
20250327,194900,131348760,16100,16100,16100,16100,0
|
|
20250327,194800,131348760,16100,16100,16100,16100,0
|
|
20250327,194700,131348760,16100,16100,16100,16100,0
|
|
20250327,194600,131348760,16100,16100,16100,16100,0
|
|
20250327,194500,131348760,16100,16100,16100,16100,0
|
|
20250327,194400,131348760,16100,16100,16100,16100,0
|
|
20250327,194300,131348760,16100,16100,16100,16100,227
|
|
20250327,194200,131348760,16100,16100,16100,16100,0
|
|
20250327,194100,131348760,16100,16100,16100,16100,0
|
|
20250327,194000,131348760,16100,16100,16100,16100,0
|
|
20250327,193900,131348760,16100,16100,16100,16100,0
|
|
20250327,193800,131348760,16100,16100,16100,16100,0
|
|
20250327,193700,131348760,16100,16100,16100,16100,0
|
|
20250327,193600,131348760,16100,16100,16100,16100,0
|
|
20250327,193500,131348760,16100,16100,16100,16100,0
|
|
20250327,193400,131348760,16100,16100,16100,16100,0
|
|
20250327,193300,131348760,16100,16100,16100,16100,0
|
|
20250327,193200,131348760,16100,16100,16100,16100,0
|
|
20250327,193100,131348760,16100,16100,16100,16100,0
|
|
20250327,193000,131348760,16100,16100,16100,16100,0
|
|
20250327,192900,131348760,16100,16100,16100,16100,0
|
|
20250327,192800,131348760,16100,16100,16100,16100,0
|
|
20250327,192700,131348760,16100,16100,16100,16100,0
|
|
20250327,192600,131348760,16100,16100,16100,16100,0
|
|
20250327,192500,131348760,16100,16100,16100,16100,0
|
|
20250327,192400,131348760,16100,16100,16100,16100,0
|
|
20250327,192300,131348760,16100,16100,16100,16100,0
|
|
20250327,192200,131348760,16100,16100,16100,16100,0
|
|
20250327,192100,131348760,16100,16100,16100,16100,0
|
|
20250327,192000,131348760,16100,16100,16100,16100,0
|
|
20250327,191900,131348760,16100,16100,16100,16100,0
|
|
20250327,191800,131348760,16100,16100,16100,16100,0
|
|
20250327,191700,131348760,16100,16100,16100,16100,0
|
|
20250327,191600,131348760,16100,16100,16100,16100,0
|
|
20250327,191500,131348760,16100,16100,16100,16100,0
|
|
20250327,191400,131348760,16100,16100,16100,16100,0
|
|
20250327,191300,131348760,16100,16100,16100,16100,227
|
|
20250327,191200,131348760,16100,16100,16100,16100,0
|
|
20250327,191100,131348760,16100,16100,16100,16100,0
|
|
20250327,191000,131348760,16100,16100,16100,16100,0
|
|
20250327,190900,131348760,16100,16100,16100,16100,0
|
|
20250327,190800,131348760,16100,16100,16100,16100,0
|
|
20250327,190700,131348760,16100,16100,16100,16100,0
|
|
20250327,190600,131348760,16100,16100,16100,16100,0
|
|
20250327,190500,131348760,16100,16100,16100,16100,0
|
|
20250327,190400,131348760,16100,16100,16100,16100,0
|
|
20250327,190300,131348760,16100,16100,16100,16100,0
|
|
20250327,190200,131348760,16100,16100,16100,16100,0
|
|
20250327,190100,131348760,16100,16100,16100,16100,0
|
|
20250327,190000,131348760,16100,16100,16100,16100,0
|
|
20250327,185900,131348760,16100,16100,16100,16100,0
|
|
20250327,185800,131348760,16100,16100,16100,16100,0
|
|
20250327,185700,131348760,16100,16100,16100,16100,0
|
|
20250327,185600,131348760,16100,16100,16100,16100,0
|
|
20250327,185500,131348760,16100,16100,16100,16100,0
|
|
20250327,185400,131348760,16100,16100,16100,16100,0
|
|
20250327,185300,131348760,16100,16100,16100,16100,0
|
|
20250327,185200,131348760,16100,16100,16100,16100,0
|
|
20250327,185100,131348760,16100,16100,16100,16100,0
|
|
20250327,185000,131348760,16100,16100,16100,16100,0
|
|
20250327,184900,131348760,16100,16100,16100,16100,0
|
|
20250327,184800,131348760,16100,16100,16100,16100,0
|
|
20250327,184700,131348760,16100,16100,16100,16100,0
|
|
20250327,184600,131348760,16100,16100,16100,16100,0
|
|
20250327,184500,131348760,16100,16100,16100,16100,0
|
|
20250327,184400,131348760,16100,16100,16100,16100,0
|
|
20250327,184300,131348760,16100,16100,16100,16100,227
|
|
20250327,184200,131348760,16100,16100,16100,16100,0
|
|
20250327,184100,131348760,16100,16100,16100,16100,0
|
|
20250327,184000,131348760,16100,16100,16100,16100,0
|
|
20250327,183900,131348760,16100,16100,16100,16100,0
|
|
20250327,183800,131348760,16100,16100,16100,16100,0
|
|
20250327,183700,131348760,16100,16100,16100,16100,0
|
|
20250327,183600,131348760,16100,16100,16100,16100,0
|
|
20250327,183500,131348760,16100,16100,16100,16100,0
|
|
20250327,183400,131348760,16100,16100,16100,16100,0
|
|
20250327,183300,131348760,16100,16100,16100,16100,0
|
|
20250327,183200,131348760,16100,16100,16100,16100,0
|
|
20250327,183100,131348760,16100,16100,16100,16100,0
|
|
20250327,183000,131348760,16100,16100,16100,16100,0
|
|
20250327,182900,131348760,16100,16100,16100,16100,0
|
|
20250327,182800,131348760,16100,16100,16100,16100,0
|
|
20250327,182700,131348760,16100,16100,16100,16100,0
|
|
20250327,182600,131348760,16100,16100,16100,16100,0
|
|
20250327,182500,131348760,16100,16100,16100,16100,0
|
|
20250327,182400,131348760,16100,16100,16100,16100,0
|
|
20250327,182300,131348760,16100,16100,16100,16100,0
|
|
20250327,182200,131348760,16100,16100,16100,16100,0
|
|
20250327,182100,131348760,16100,16100,16100,16100,0
|
|
20250327,182000,131348760,16100,16100,16100,16100,0
|
|
20250327,181900,131348760,16100,16100,16100,16100,0
|
|
20250327,181800,131348760,16100,16100,16100,16100,0
|
|
20250327,181700,131348760,16100,16100,16100,16100,0
|
|
20250327,181600,131348760,16100,16100,16100,16100,0
|
|
20250327,181500,131348760,16100,16100,16100,16100,0
|
|
20250327,181400,131348760,16100,16100,16100,16100,0
|
|
20250327,181300,131348760,16100,16100,16100,16100,227
|
|
20250327,181200,131348760,16100,16100,16100,16100,0
|
|
20250327,181100,131348760,16100,16100,16100,16100,0
|
|
20250327,181000,131348760,16100,16100,16100,16100,0
|
|
20250327,180900,131348760,16100,16100,16100,16100,0
|
|
20250327,180800,131348760,16100,16100,16100,16100,0
|
|
20250327,180700,131348760,16100,16100,16100,16100,0
|
|
20250327,180600,131348760,16100,16100,16100,16100,0
|
|
20250327,180500,131348760,16100,16100,16100,16100,0
|
|
20250327,180400,131348760,16100,16100,16100,16100,0
|
|
20250327,180300,131348760,16100,16100,16100,16100,0
|
|
20250327,180200,131348760,16100,16100,16100,16100,0
|
|
20250327,180100,131348760,16100,16100,16100,16100,0
|
|
20250327,180000,131348760,16100,16100,16100,16100,0
|
|
20250327,175900,131348760,16100,16100,16100,16100,0
|
|
20250327,175800,131348760,16100,16100,16100,16100,0
|
|
20250327,175700,131348760,16100,16100,16100,16100,0
|
|
20250327,175600,131348760,16100,16100,16100,16100,0
|
|
20250327,175500,131348760,16100,16100,16100,16100,0
|
|
20250327,175400,131348760,16100,16100,16100,16100,0
|
|
20250327,175300,131348760,16100,16100,16100,16100,0
|
|
20250327,175200,131348760,16100,16100,16100,16100,0
|
|
20250327,175100,131348760,16100,16100,16100,16100,0
|
|
20250327,175000,131348760,16100,16100,16100,16100,0
|
|
20250327,174900,131348760,16100,16100,16100,16100,0
|
|
20250327,174800,131348760,16100,16100,16100,16100,0
|
|
20250327,174700,131348760,16100,16100,16100,16100,0
|
|
20250327,174600,131348760,16100,16100,16100,16100,0
|
|
20250327,174500,131348760,16100,16100,16100,16100,0
|
|
20250327,174400,131348760,16100,16100,16100,16100,0
|
|
20250327,174300,131348760,16100,16100,16100,16100,227
|
|
20250327,174200,131348760,16100,16100,16100,16100,0
|
|
20250327,174100,131348760,16100,16100,16100,16100,0
|
|
20250327,174000,131348760,16100,16100,16100,16100,0
|
|
20250327,173900,131348760,16100,16100,16100,16100,0
|
|
20250327,173800,131348760,16100,16100,16100,16100,0
|
|
20250327,173700,131348760,16100,16100,16100,16100,0
|
|
20250327,173600,131348760,16100,16100,16100,16100,0
|
|
20250327,173500,131348760,16100,16100,16100,16100,0
|
|
20250327,173400,131348760,16100,16100,16100,16100,0
|
|
20250327,173300,131348760,16100,16100,16100,16100,0
|
|
20250327,173200,131348760,16100,16100,16100,16100,0
|
|
20250327,173100,131348760,16100,16100,16100,16100,0
|
|
20250327,173000,131348760,16100,16100,16100,16100,0
|
|
20250327,172900,131348760,16100,16100,16100,16100,0
|
|
20250327,172800,131348760,16100,16100,16100,16100,0
|
|
20250327,172700,131348760,16100,16100,16100,16100,0
|
|
20250327,172600,131348760,16100,16100,16100,16100,0
|
|
20250327,172500,131348760,16100,16100,16100,16100,0
|
|
20250327,172400,131348760,16100,16100,16100,16100,0
|
|
20250327,172300,131348760,16100,16100,16100,16100,0
|
|
20250327,172200,131348760,16100,16100,16100,16100,0
|
|
20250327,172100,131348760,16100,16100,16100,16100,0
|
|
20250327,172000,131348760,16100,16100,16100,16100,0
|
|
20250327,171900,131348760,16100,16100,16100,16100,0
|
|
20250327,171800,131348760,16100,16100,16100,16100,0
|
|
20250327,171700,131348760,16100,16100,16100,16100,0
|
|
20250327,171600,131348760,16100,16100,16100,16100,0
|
|
20250327,171500,131348760,16100,16100,16100,16100,0
|
|
20250327,171400,131348760,16100,16100,16100,16100,0
|
|
20250327,171300,131348760,16100,16100,16100,16100,227
|
|
20250327,171200,131348760,16100,16100,16100,16100,0
|
|
20250327,171100,131348760,16100,16100,16100,16100,0
|
|
20250327,171000,131348760,16100,16100,16100,16100,0
|
|
20250327,170900,131348760,16100,16100,16100,16100,0
|
|
20250327,170800,131348760,16100,16100,16100,16100,0
|
|
20250327,170700,131348760,16100,16100,16100,16100,0
|
|
20250327,170600,131348760,16100,16100,16100,16100,0
|
|
20250327,170500,131348760,16100,16100,16100,16100,0
|
|
20250327,170400,131348760,16100,16100,16100,16100,0
|
|
20250327,170300,131348760,16100,16100,16100,16100,0
|
|
20250327,170200,131348760,16100,16100,16100,16100,0
|
|
20250327,170100,131348760,16100,16100,16100,16100,0
|
|
20250327,170000,131348760,16100,16100,16100,16100,0
|
|
20250327,165900,131348760,16100,16100,16100,16100,0
|
|
20250327,165800,131348760,16100,16100,16100,16100,0
|
|
20250327,165700,131348760,16100,16100,16100,16100,0
|
|
20250327,165600,131348760,16100,16100,16100,16100,0
|
|
20250327,165500,131348760,16100,16100,16100,16100,0
|
|
20250327,165400,131348760,16100,16100,16100,16100,0
|
|
20250327,165300,131348760,16100,16100,16100,16100,0
|
|
20250327,165200,131348760,16100,16100,16100,16100,0
|
|
20250327,165100,131348760,16100,16100,16100,16100,0
|
|
20250327,165000,131348760,16100,16100,16100,16100,0
|
|
20250327,164900,131348760,16100,16100,16100,16100,0
|
|
20250327,164800,131348760,16100,16100,16100,16100,0
|
|
20250327,164700,131348760,16100,16100,16100,16100,0
|
|
20250327,164600,131348760,16100,16100,16100,16100,0
|
|
20250327,164500,131348760,16100,16100,16100,16100,0
|
|
20250327,164400,131348760,16100,16100,16100,16100,0
|
|
20250327,164300,131348760,16100,16100,16100,16100,227
|
|
20250327,164200,131348760,16100,16100,16100,16100,0
|
|
20250327,164100,131348760,16100,16100,16100,16100,0
|
|
20250327,164000,131348760,16100,16100,16100,16100,0
|
|
20250327,163900,131348760,16100,16100,16100,16100,0
|
|
20250327,163800,131348760,16100,16100,16100,16100,0
|
|
20250327,163700,131348760,16100,16100,16100,16100,0
|
|
20250327,163600,131348760,16100,16100,16100,16100,0
|
|
20250327,163500,131348760,16100,16100,16100,16100,0
|
|
20250327,163400,131348760,16100,16100,16100,16100,0
|
|
20250327,163300,131348760,16100,16100,16100,16100,0
|
|
20250327,163200,131348760,16100,16100,16100,16100,0
|
|
20250327,163100,131348760,16100,16100,16100,16100,0
|
|
20250327,163000,131348760,16100,16100,16100,16100,0
|
|
20250327,162900,131348760,16100,16100,16100,16100,0
|
|
20250327,162800,131348760,16100,16100,16100,16100,0
|
|
20250327,162700,131348760,16100,16100,16100,16100,0
|
|
20250327,162600,131348760,16100,16100,16100,16100,0
|
|
20250327,162500,131348760,16100,16100,16100,16100,0
|
|
20250327,162400,131348760,16100,16100,16100,16100,0
|
|
20250327,162300,131348760,16100,16100,16100,16100,0
|
|
20250327,162200,131348760,16100,16100,16100,16100,0
|
|
20250327,162100,131348760,16100,16100,16100,16100,0
|
|
20250327,162000,131348760,16100,16100,16100,16100,0
|
|
20250327,161900,131348760,16100,16100,16100,16100,0
|
|
20250327,161800,131348760,16100,16100,16100,16100,0
|
|
20250327,161700,131348760,16100,16100,16100,16100,0
|
|
20250327,161600,131348760,16100,16100,16100,16100,0
|
|
20250327,161500,131348760,16100,16100,16100,16100,0
|
|
20250327,161400,131348760,16100,16100,16100,16100,0
|
|
20250327,161300,131348760,16100,16100,16100,16100,227
|
|
20250327,161200,131348760,16100,16100,16100,16100,0
|
|
20250327,161100,131348760,16100,16100,16100,16100,0
|
|
20250327,161000,131348760,16100,16100,16100,16100,0
|
|
20250327,160900,131348760,16100,16100,16100,16100,0
|
|
20250327,160800,131348760,16100,16100,16100,16100,0
|
|
20250327,160700,131348760,16100,16100,16100,16100,0
|
|
20250327,160600,131348760,16100,16100,16100,16100,0
|
|
20250327,160500,131348760,16100,16100,16100,16100,0
|
|
20250327,160400,131348760,16100,16100,16100,16100,0
|
|
20250327,160300,131348760,16100,16100,16100,16100,0
|
|
20250327,160200,131348760,16100,16100,16100,16100,0
|
|
20250327,160100,131348760,16100,16100,16100,16100,0
|
|
20250327,160000,131348760,16100,16100,16100,16100,0
|
|
20250327,155900,131348760,16100,16100,16100,16100,0
|
|
20250327,155800,131348760,16100,16100,16100,16100,0
|
|
20250327,155700,131348760,16100,16100,16100,16100,0
|
|
20250327,155600,131348760,16100,16100,16100,16100,0
|
|
20250327,155500,131348760,16100,16100,16100,16100,0
|
|
20250327,155400,131348760,16100,16100,16100,16100,0
|
|
20250327,155300,131348760,16100,16100,16100,16100,0
|
|
20250327,155200,131348760,16100,16100,16100,16100,0
|
|
20250327,155100,131348760,16100,16100,16100,16100,0
|
|
20250327,155000,131348760,16100,16100,16100,16100,0
|
|
20250327,154900,131348760,16100,16100,16100,16100,0
|
|
20250327,154800,131348760,16100,16100,16100,16100,0
|
|
20250327,154700,131348760,16100,16100,16100,16100,0
|
|
20250327,154600,131348760,16100,16100,16100,16100,0
|
|
20250327,154500,131348760,16100,16100,16100,16100,0
|
|
20250327,154400,131348760,16100,16100,16100,16100,0
|
|
20250327,154300,131348760,16100,16100,16100,16100,227
|
|
20250327,154200,131348760,16100,16100,16100,16100,0
|
|
20250327,154100,131348760,16100,16100,16100,16100,0
|
|
20250327,154000,131348760,16100,16100,16100,16100,0
|
|
20250327,153900,131348760,16100,16100,16100,16100,0
|
|
20250327,153800,131348760,16100,16100,16100,16100,0
|
|
20250327,153700,131348760,16100,16100,16100,16100,0
|
|
20250327,153600,131348760,16100,16100,16100,16100,0
|
|
20250327,153500,131348760,16100,16100,16100,16100,0
|
|
20250327,153400,131348760,16100,16100,16100,16100,0
|
|
20250327,153300,131348760,16100,16100,16100,16100,0
|
|
20250327,153200,131348760,16100,16100,16100,16100,0
|
|
20250327,153100,131348760,16100,16100,16100,16100,0
|
|
20250327,153000,131348760,16100,16100,16100,16100,227
|
|
20250327,152900,127694060,15990,15990,15990,15990,0
|
|
20250327,152800,127694060,15990,15990,15990,15990,0
|
|
20250327,152700,127694060,15990,15990,15990,15990,0
|
|
20250327,152600,127694060,15990,15990,15990,15990,0
|
|
20250327,152500,127694060,15990,15990,15990,15990,0
|
|
20250327,152400,127694060,15990,15990,15990,15990,0
|
|
20250327,152300,127694060,15990,15990,15990,15990,0
|
|
20250327,152200,127694060,15990,15990,15990,15990,0
|
|
20250327,152100,127694060,15990,15990,15990,15990,0
|
|
20250327,152000,127694060,15990,15990,15990,15990,0
|
|
20250327,151900,127694060,15990,15990,15990,15990,0
|
|
20250327,151800,127694060,15990,15990,15990,15990,0
|
|
20250327,151700,127694060,15990,15990,15990,15990,0
|
|
20250327,151600,127694060,15990,15990,15990,15990,0
|
|
20250327,151500,127694060,15990,15990,15990,15990,0
|
|
20250327,151400,127694060,15990,15990,15990,15990,128
|
|
20250327,151300,125647340,15990,15990,15990,15990,60
|
|
20250327,151200,124687940,15990,16000,16000,15990,99
|
|
20250327,151100,123104920,16000,16010,16010,16000,24
|
|
20250327,151000,122720740,16010,16010,16010,16010,2
|
|
20250327,150900,122688720,16100,16100,16100,16100,0
|
|
20250327,150800,122688720,16100,16070,16100,16070,35
|
|
20250327,150700,122125550,16100,16100,16100,16100,0
|
|
20250327,150600,122125550,16100,16100,16100,16100,0
|
|
20250327,150500,122125550,16100,16100,16100,16100,0
|
|
20250327,150400,122125550,16100,16100,16100,16100,0
|
|
20250327,150300,122125550,16100,16100,16100,16100,0
|
|
20250327,150200,122125550,16100,16100,16100,16100,0
|
|
20250327,150100,122125550,16100,16100,16100,16100,0
|
|
20250327,150000,122125550,16100,16100,16100,16100,0
|
|
20250327,145900,122125550,16100,16100,16100,16100,0
|
|
20250327,145800,122125550,16100,16100,16100,16100,0
|
|
20250327,145700,122125550,16100,16100,16100,16100,0
|
|
20250327,145600,122125550,16100,16100,16100,16100,12
|
|
20250327,145500,121932350,16100,16100,16100,16100,0
|
|
20250327,145400,121932350,16100,16100,16100,16100,0
|
|
20250327,145300,121932350,16100,16100,16100,16100,0
|
|
20250327,145200,121932350,16100,16100,16100,16100,0
|
|
20250327,145100,121932350,16100,16100,16100,16100,0
|
|
20250327,145000,121932350,16100,16100,16100,16100,0
|
|
20250327,144900,121932350,16100,16100,16100,16100,1
|
|
20250327,144800,121916250,16100,16100,16100,16100,0
|
|
20250327,144700,121916250,16100,16100,16100,16100,0
|
|
20250327,144600,121916250,16100,16100,16100,16100,1
|
|
20250327,144500,121900150,16000,16000,16000,16000,3
|
|
20250327,144400,121852150,16000,16000,16000,16000,0
|
|
20250327,144300,121852150,16000,16000,16000,16000,0
|
|
20250327,144200,121852150,16000,16000,16000,16000,0
|
|
20250327,144100,121852150,16000,16000,16000,16000,0
|
|
20250327,144000,121852150,16000,16000,16000,16000,1
|
|
20250327,143900,121836150,16000,16000,16000,16000,0
|
|
20250327,143800,121836150,16000,16000,16000,16000,0
|
|
20250327,143700,121836150,16000,16000,16000,16000,0
|
|
20250327,143600,121836150,16000,16000,16000,16000,0
|
|
20250327,143500,121836150,16000,16000,16000,16000,0
|
|
20250327,143400,121836150,16000,16000,16000,16000,0
|
|
20250327,143300,121836150,16000,16000,16000,16000,0
|
|
20250327,143200,121836150,16000,16000,16000,16000,0
|
|
20250327,143100,121836150,16000,16000,16000,16000,0
|
|
20250327,143000,121836150,16000,16000,16000,16000,195
|
|
20250327,142900,118716150,16000,16000,16000,16000,0
|
|
20250327,142800,118716150,16000,16000,16000,16000,0
|
|
20250327,142700,118716150,16000,16000,16000,16000,24
|
|
20250327,142600,118332150,16000,16000,16000,16000,0
|
|
20250327,142500,118332150,16000,16000,16000,16000,15
|
|
20250327,142400,118092150,16000,16000,16000,16000,0
|
|
20250327,142300,118092150,16000,16000,16000,16000,0
|
|
20250327,142200,118092150,16000,16000,16000,16000,0
|
|
20250327,142100,118092150,16000,16010,16010,16000,50
|
|
20250327,142000,117292090,16100,16100,16100,16100,0
|
|
20250327,141900,117292090,16100,16100,16100,16100,0
|
|
20250327,141800,117292090,16100,16100,16100,16100,0
|
|
20250327,141700,117292090,16100,16100,16100,16100,0
|
|
20250327,141600,117292090,16100,16100,16100,16100,0
|
|
20250327,141500,117292090,16100,16100,16100,16100,0
|
|
20250327,141400,117292090,16100,16100,16100,16100,2
|
|
20250327,141300,117259890,16110,16110,16110,16110,0
|
|
20250327,141200,117259890,16110,16110,16110,16110,0
|
|
20250327,141100,117259890,16110,16110,16110,16110,0
|
|
20250327,141000,117259890,16110,16110,16110,16110,0
|
|
20250327,140900,117259890,16110,16110,16110,16110,0
|
|
20250327,140800,117259890,16110,16110,16110,16110,0
|
|
20250327,140700,117259890,16110,16110,16110,16110,0
|
|
20250327,140600,117259890,16110,16110,16110,16110,0
|
|
20250327,140500,117259890,16110,16110,16110,16110,0
|
|
20250327,140400,117259890,16110,16110,16110,16110,0
|
|
20250327,140300,117259890,16110,16110,16110,16110,0
|
|
20250327,140200,117259890,16110,16110,16110,16110,0
|
|
20250327,140100,117259890,16110,16110,16110,16110,0
|
|
20250327,140000,117259890,16110,16110,16110,16110,0
|
|
20250327,135900,117259890,16110,16110,16110,16110,0
|
|
20250327,135800,117259890,16110,16110,16110,16110,0
|
|
20250327,135700,117259890,16110,16110,16110,16110,0
|
|
20250327,135600,117259890,16110,16110,16110,16110,0
|
|
20250327,135500,117259890,16110,16110,16110,16110,1
|
|
20250327,135400,117243780,16060,16120,16120,16050,5
|
|
20250327,135300,117163370,16120,16120,16120,16120,0
|
|
20250327,135200,117163370,16120,16120,16120,16120,0
|
|
20250327,135100,117163370,16120,16120,16120,16120,0
|
|
20250327,135000,117163370,16120,16120,16120,16120,0
|
|
20250327,134900,117163370,16120,16120,16120,16120,0
|
|
20250327,134800,117163370,16120,16120,16120,16120,0
|
|
20250327,134700,117163370,16120,16120,16120,16120,0
|
|
20250327,134600,117163370,16120,16120,16120,16120,0
|
|
20250327,134500,117163370,16120,16120,16120,16120,0
|
|
20250327,134400,117163370,16120,16120,16120,16120,0
|
|
20250327,134300,117163370,16120,16120,16120,16120,0
|
|
20250327,134200,117163370,16120,16120,16120,16120,0
|
|
20250327,134100,117163370,16120,16120,16120,16120,0
|
|
20250327,134000,117163370,16120,16010,16120,16010,480
|
|
20250327,133900,109471340,16000,16000,16000,16000,0
|
|
20250327,133800,109471340,16000,16000,16000,16000,50
|
|
20250327,133700,108671340,16000,16000,16000,16000,559
|
|
20250327,133600,99727340,16010,16010,16010,16010,0
|
|
20250327,133500,99727340,16010,16010,16010,16010,0
|
|
20250327,133400,99727340,16010,16020,16020,16010,25
|
|
20250327,133300,99327080,16020,16020,16020,16020,0
|
|
20250327,133200,99327080,16020,16020,16020,16020,0
|
|
20250327,133100,99327080,16020,16020,16020,16020,0
|
|
20250327,133000,99327080,16020,16020,16020,16020,15
|
|
20250327,132900,99086780,16090,16090,16090,16090,0
|
|
20250327,132800,99086780,16090,16090,16090,16090,0
|
|
20250327,132700,99086780,16090,16090,16090,16090,0
|
|
20250327,132600,99086780,16090,16090,16090,16090,0
|
|
20250327,132500,99086780,16090,16090,16090,16090,0
|
|
20250327,132400,99086780,16090,16090,16090,16090,0
|
|
20250327,132300,99086780,16090,16090,16090,16090,0
|
|
20250327,132200,99086780,16090,16090,16090,16090,0
|
|
20250327,132100,99086780,16090,16090,16090,16090,0
|
|
20250327,132000,99086780,16090,16090,16090,16090,0
|
|
20250327,131900,99086780,16090,16090,16090,16090,0
|
|
20250327,131800,99086780,16090,16090,16090,16090,0
|
|
20250327,131700,99086780,16090,16090,16090,16090,8
|
|
20250327,131600,98958060,16090,16090,16090,16090,0
|
|
20250327,131500,98958060,16090,16090,16090,16090,0
|
|
20250327,131400,98958060,16090,16090,16090,16090,1
|
|
20250327,131300,98941970,16020,16020,16020,16020,0
|
|
20250327,131200,98941970,16020,16020,16020,16020,0
|
|
20250327,131100,98941970,16020,16020,16020,16020,0
|
|
20250327,131000,98941970,16020,16020,16020,16020,1
|
|
20250327,130900,98925950,16090,16090,16090,16090,0
|
|
20250327,130800,98925950,16090,16090,16090,16090,0
|
|
20250327,130700,98925950,16090,16090,16090,16090,0
|
|
20250327,130600,98925950,16090,16090,16090,16090,1
|
|
20250327,130500,98909860,16090,16090,16090,16090,0
|
|
20250327,130400,98909860,16090,16090,16090,16090,2
|
|
20250327,130300,98877680,16100,16100,16100,16100,0
|
|
20250327,130200,98877680,16100,16100,16100,16100,4
|
|
20250327,130100,98813280,16110,16110,16110,16110,0
|
|
20250327,130000,98813280,16110,16110,16110,16110,0
|
|
20250327,125900,98813280,16110,16110,16110,16110,0
|
|
20250327,125800,98813280,16110,16110,16110,16110,1
|
|
20250327,125700,98797170,16010,16010,16010,16010,0
|
|
20250327,125600,98797170,16010,16010,16010,16010,0
|
|
20250327,125500,98797170,16010,16010,16010,16010,0
|
|
20250327,125400,98797170,16010,16010,16010,16010,0
|
|
20250327,125300,98797170,16010,16010,16010,16010,0
|
|
20250327,125200,98797170,16010,16010,16010,16010,0
|
|
20250327,125100,98797170,16010,16010,16010,16010,0
|
|
20250327,125000,98797170,16010,16010,16010,16010,0
|
|
20250327,124900,98797170,16010,16010,16010,16010,0
|
|
20250327,124800,98797170,16010,16010,16010,16010,0
|
|
20250327,124700,98797170,16010,16010,16010,16010,0
|
|
20250327,124600,98797170,16010,16010,16010,16010,1
|
|
20250327,124500,98781160,16010,16010,16010,16010,0
|
|
20250327,124400,98781160,16010,16010,16010,16010,0
|
|
20250327,124300,98781160,16010,16010,16010,16010,0
|
|
20250327,124200,98781160,16010,16010,16010,16010,0
|
|
20250327,124100,98781160,16010,16010,16010,16010,0
|
|
20250327,124000,98781160,16010,16010,16010,16010,0
|
|
20250327,123900,98781160,16010,16010,16010,16010,46
|
|
20250327,123800,98044700,16010,16010,16010,16010,0
|
|
20250327,123700,98044700,16010,16010,16010,16010,1
|
|
20250327,123600,98028690,16010,16010,16010,16010,0
|
|
20250327,123500,98028690,16010,16010,16010,16010,0
|
|
20250327,123400,98028690,16010,16010,16010,16010,9
|
|
20250327,123300,97884600,16010,16010,16010,16010,0
|
|
20250327,123200,97884600,16010,16010,16010,16010,0
|
|
20250327,123100,97884600,16010,16010,16010,16010,0
|
|
20250327,123000,97884600,16010,16010,16010,16010,0
|
|
20250327,122900,97884600,16010,16010,16010,16010,0
|
|
20250327,122800,97884600,16010,16010,16010,16010,0
|
|
20250327,122700,97884600,16010,16010,16010,16010,0
|
|
20250327,122600,97884600,16010,16010,16010,16010,0
|
|
20250327,122500,97884600,16010,16010,16010,16010,0
|
|
20250327,122400,97884600,16010,16070,16070,16010,41
|
|
20250327,122300,97228130,16120,16120,16120,16120,0
|
|
20250327,122200,97228130,16120,16120,16120,16120,0
|
|
20250327,122100,97228130,16120,16120,16120,16120,0
|
|
20250327,122000,97228130,16120,16120,16120,16120,1
|
|
20250327,121900,97212010,16120,16120,16120,16120,0
|
|
20250327,121800,97212010,16120,16120,16120,16120,0
|
|
20250327,121700,97212010,16120,16120,16120,16120,0
|
|
20250327,121600,97212010,16120,16120,16120,16120,0
|
|
20250327,121500,97212010,16120,16120,16120,16120,0
|
|
20250327,121400,97212010,16120,16120,16120,16120,0
|
|
20250327,121300,97212010,16120,16120,16120,16120,0
|
|
20250327,121200,97212010,16120,16120,16120,16120,0
|
|
20250327,121100,97212010,16120,16120,16120,16120,0
|
|
20250327,121000,97212010,16120,16120,16120,16120,0
|
|
20250327,120900,97212010,16120,16120,16120,16120,0
|
|
20250327,120800,97212010,16120,16120,16120,16120,0
|
|
20250327,120700,97212010,16120,16120,16120,16120,0
|
|
20250327,120600,97212010,16120,16120,16120,16120,0
|
|
20250327,120500,97212010,16120,16120,16120,16120,0
|
|
20250327,120400,97212010,16120,16120,16120,16120,0
|
|
20250327,120300,97212010,16120,16120,16120,16120,10
|
|
20250327,120200,97050810,16010,16010,16010,16010,93
|
|
20250327,120100,95561880,16010,16010,16010,16010,0
|
|
20250327,120000,95561880,16010,16010,16010,16010,0
|
|
20250327,115900,95561880,16010,16010,16010,16010,0
|
|
20250327,115800,95561880,16010,16010,16010,16010,0
|
|
20250327,115700,95561880,16010,16020,16020,16010,15
|
|
20250327,115600,95321720,16010,16010,16010,16010,0
|
|
20250327,115500,95321720,16010,16010,16010,16010,0
|
|
20250327,115400,95321720,16010,16010,16010,16010,0
|
|
20250327,115300,95321720,16010,16010,16010,16010,15
|
|
20250327,115200,95081570,16120,16120,16120,16120,1
|
|
20250327,115100,95065450,16010,16010,16010,16010,1
|
|
20250327,115000,95049440,16100,16010,16100,16010,79
|
|
20250327,114900,93779040,16010,16010,16010,16010,0
|
|
20250327,114800,93779040,16010,16010,16010,16010,0
|
|
20250327,114700,93779040,16010,16020,16020,16010,115
|
|
20250327,114600,91937750,16020,16020,16020,16020,0
|
|
20250327,114500,91937750,16020,16020,16020,16020,0
|
|
20250327,114400,91937750,16020,16020,16020,16020,15
|
|
20250327,114300,91697450,16020,16020,16020,16020,0
|
|
20250327,114200,91697450,16020,16020,16020,16020,0
|
|
20250327,114100,91697450,16020,16110,16120,16020,115
|
|
20250327,114000,89845260,16010,16010,16010,16010,0
|
|
20250327,113900,89845260,16010,16010,16010,16010,0
|
|
20250327,113800,89845260,16010,16010,16010,16010,0
|
|
20250327,113700,89845260,16010,16010,16010,16000,165
|
|
20250327,113600,87204930,16080,16080,16080,16080,0
|
|
20250327,113500,87204930,16080,16080,16080,16080,0
|
|
20250327,113400,87204930,16080,16000,16080,16000,24
|
|
20250327,113300,86820210,16000,16000,16000,16000,0
|
|
20250327,113200,86820210,16000,16000,16000,16000,0
|
|
20250327,113100,86820210,16000,16080,16080,16000,16
|
|
20250327,113000,86564090,16040,16040,16040,16040,100
|
|
20250327,112900,84960090,16080,16080,16080,16080,0
|
|
20250327,112800,84960090,16080,16000,16080,16000,16
|
|
20250327,112700,84704010,16000,16000,16000,16000,0
|
|
20250327,112600,84704010,16000,16000,16000,16000,0
|
|
20250327,112500,84704010,16000,16000,16000,16000,19
|
|
20250327,112400,84400010,16010,16010,16010,16010,0
|
|
20250327,112300,84400010,16010,16010,16010,16010,10
|
|
20250327,112200,84239910,16010,16010,16010,16010,0
|
|
20250327,112100,84239910,16010,16010,16010,16010,15
|
|
20250327,112000,83999760,16010,16010,16010,16010,0
|
|
20250327,111900,83999760,16010,16010,16010,16010,0
|
|
20250327,111800,83999760,16010,16020,16020,16010,15
|
|
20250327,111700,83759600,16010,16010,16010,16010,0
|
|
20250327,111600,83759600,16010,16010,16010,16010,0
|
|
20250327,111500,83759600,16010,16010,16010,16010,15
|
|
20250327,111400,83519450,16110,16110,16110,16110,1
|
|
20250327,111300,83503340,16010,16010,16010,16010,0
|
|
20250327,111200,83503340,16010,16110,16110,16010,18
|
|
20250327,111100,83214860,16010,16010,16010,16010,0
|
|
20250327,111000,83214860,16010,16010,16010,16010,0
|
|
20250327,110900,83214860,16010,16010,16010,16010,15
|
|
20250327,110800,82974710,16110,16110,16110,16110,1
|
|
20250327,110700,82958600,16010,16010,16010,16010,0
|
|
20250327,110600,82958600,16010,16010,16010,16010,50
|
|
20250327,110500,82158100,16010,16010,16010,16010,18
|
|
20250327,110400,81869920,16000,16000,16000,16000,0
|
|
20250327,110300,81869920,16000,16000,16000,16000,0
|
|
20250327,110200,81869920,16000,16000,16000,16000,15
|
|
20250327,110100,81629920,16110,16110,16110,16110,0
|
|
20250327,110000,81629920,16110,16110,16110,16110,1
|
|
20250327,105900,81613810,16000,16030,16030,16000,15
|
|
20250327,105800,81373760,16080,16080,16080,16080,70
|
|
20250327,105700,80248160,16080,16080,16080,16080,0
|
|
20250327,105600,80248160,16080,16000,16080,16000,16
|
|
20250327,105500,79992080,16080,16080,16080,16080,0
|
|
20250327,105400,79992080,16080,16080,16080,16080,0
|
|
20250327,105300,79992080,16080,16000,16080,16000,16
|
|
20250327,105200,79736000,16000,16000,16000,16000,0
|
|
20250327,105100,79736000,16000,16010,16010,16000,590
|
|
20250327,105000,70295930,16010,16010,16010,16010,0
|
|
20250327,104900,70295930,16010,16010,16010,16010,15
|
|
20250327,104800,70055780,16110,16110,16110,16110,20
|
|
20250327,104700,69733580,16110,16110,16110,16110,11
|
|
20250327,104600,69556370,16000,16000,16000,16000,15
|
|
20250327,104500,69316370,16000,16000,16000,16000,2
|
|
20250327,104400,69284370,16000,16000,16000,16000,0
|
|
20250327,104300,69284370,16000,16040,16040,16000,15
|
|
20250327,104200,69043970,16110,16010,16110,16000,25
|
|
20250327,104100,68642440,16000,16000,16000,16000,0
|
|
20250327,104000,68642440,16000,16000,16000,16000,20
|
|
20250327,103900,68322440,16000,16010,16010,16000,250
|
|
20250327,103800,64322340,16010,16010,16010,16010,0
|
|
20250327,103700,64322340,16010,16100,16100,16000,1352
|
|
20250327,103600,42620570,16100,16100,16100,16100,0
|
|
20250327,103500,42620570,16100,16100,16100,16100,5
|
|
20250327,103400,42540070,16100,16100,16100,16100,0
|
|
20250327,103300,42540070,16100,16100,16100,16100,15
|
|
20250327,103200,42298570,16140,16140,16140,16140,1
|
|
20250327,103100,42282430,16100,16100,16100,16100,3
|
|
20250327,103000,42234130,16080,16080,16080,16080,15
|
|
20250327,102900,41992930,16080,16080,16080,16080,0
|
|
20250327,102800,41992930,16080,16080,16080,16080,0
|
|
20250327,102700,41992930,16080,16080,16080,16080,15
|
|
20250327,102600,41751730,16080,16080,16080,16080,5
|
|
20250327,102500,41671330,16080,16080,16080,16080,0
|
|
20250327,102400,41671330,16080,16080,16080,16080,15
|
|
20250327,102300,41430130,16090,16090,16090,16090,0
|
|
20250327,102200,41430130,16090,16090,16090,16090,0
|
|
20250327,102100,41430130,16090,16090,16090,16090,15
|
|
20250327,102000,41188780,16100,16100,16100,16100,3
|
|
20250327,101900,41140480,16080,16080,16080,16080,0
|
|
20250327,101800,41140480,16080,16080,16080,16080,0
|
|
20250327,101700,41140480,16080,16100,16100,16080,33
|
|
20250327,101600,40609820,16100,16120,16120,16100,227
|
|
20250327,101500,36954240,16120,16120,16120,16120,0
|
|
20250327,101400,36954240,16120,16120,16120,16120,15
|
|
20250327,101300,36712440,16120,16120,16120,16120,0
|
|
20250327,101200,36712440,16120,16120,16120,16120,0
|
|
20250327,101100,36712440,16120,16130,16140,16120,104
|
|
20250327,101000,35035520,16120,16130,16130,16120,7
|
|
20250327,100900,34922670,16120,16120,16120,16120,0
|
|
20250327,100800,34922670,16120,16120,16120,16120,15
|
|
20250327,100700,34680870,16120,16120,16120,16120,0
|
|
20250327,100600,34680870,16120,16120,16120,16120,120
|
|
20250327,100500,32746470,16120,16120,16120,16120,15
|
|
20250327,100400,32504670,16200,16200,16200,16200,1
|
|
20250327,100300,32488470,16120,16120,16120,16120,0
|
|
20250327,100200,32488470,16120,16120,16120,16120,0
|
|
20250327,100100,32488470,16120,16120,16120,16120,15
|
|
20250327,100000,32246670,16200,16200,16200,16200,1
|
|
20250327,095900,32230470,16120,16120,16120,16120,0
|
|
20250327,095800,32230470,16120,16120,16120,16120,15
|
|
20250327,095700,31988670,16200,16200,16200,16200,0
|
|
20250327,095600,31988670,16200,16200,16200,16200,0
|
|
20250327,095500,31988670,16200,16120,16200,16120,16
|
|
20250327,095400,31730670,16120,16120,16120,16120,0
|
|
20250327,095300,31730670,16120,16120,16120,16120,0
|
|
20250327,095200,31730670,16120,16150,16150,16120,31
|
|
20250327,095100,31230920,16220,16220,16220,16220,1
|
|
20250327,095000,31214700,16150,16150,16150,16150,0
|
|
20250327,094900,31214700,16150,16170,16170,16150,165
|
|
20250327,094800,28549790,16310,16310,16310,16310,0
|
|
20250327,094700,28549790,16310,16310,16310,16310,0
|
|
20250327,094600,28549790,16310,16310,16310,16310,1
|
|
20250327,094500,28533480,16300,16130,16300,16130,16
|
|
20250327,094400,28275230,16300,16300,16300,16150,129
|
|
20250327,094300,26190980,16170,16120,16170,16120,4
|
|
20250327,094200,26126400,16120,16150,16150,16120,15
|
|
20250327,094100,25884390,16170,16170,16170,16170,0
|
|
20250327,094000,25884390,16170,16170,16170,16170,0
|
|
20250327,093900,25884390,16170,16170,16170,16170,22
|
|
20250327,093800,25528650,16170,16170,16170,16170,0
|
|
20250327,093700,25528650,16170,16170,16170,16170,2
|
|
20250327,093600,25496310,16170,16170,16170,16170,16
|
|
20250327,093500,25237590,16180,16180,16180,16180,0
|
|
20250327,093400,25237590,16180,16180,16180,16180,0
|
|
20250327,093300,25237590,16180,16170,16180,16170,125
|
|
20250327,093200,23215250,16170,16170,16170,16170,0
|
|
20250327,093100,23215250,16170,16170,16170,16170,1
|
|
20250327,093000,23199080,16150,16150,16150,16150,12
|
|
20250327,092900,23005280,16150,16150,16150,16150,16
|
|
20250327,092800,22746880,16170,16170,16170,16170,1
|
|
20250327,092700,22730710,16180,16180,16180,16170,151
|
|
20250327,092600,20287630,16180,16190,16190,16180,16
|
|
20250327,092500,20028700,16200,16200,16200,16200,19
|
|
20250327,092400,19720900,16330,16330,16330,16330,0
|
|
20250327,092300,19720900,16330,16200,16330,16190,9
|
|
20250327,092200,19574930,16200,16200,16200,16200,11
|
|
20250327,092100,19396730,16200,16200,16200,16200,0
|
|
20250327,092000,19396730,16200,16200,16200,16200,0
|
|
20250327,091900,19396730,16200,16200,16200,16200,0
|
|
20250327,091800,19396730,16200,16200,16200,16200,0
|
|
20250327,091700,19396730,16200,16200,16200,16200,0
|
|
20250327,091600,19396730,16200,16200,16200,16200,0
|
|
20250327,091500,19396730,16200,16180,16200,16180,26
|
|
20250327,091400,18975650,16190,16190,16190,16190,1
|
|
20250327,091300,18959460,16170,16170,16170,16170,6
|
|
20250327,091200,18862440,16380,16380,16380,16380,0
|
|
20250327,091100,18862440,16380,16390,16390,16170,92
|
|
20250327,091000,17370780,16170,16170,16170,16170,0
|
|
20250327,090900,17370780,16170,16170,16170,16170,0
|
|
20250327,090800,17370780,16170,16170,16170,16170,7
|
|
20250327,090700,17257590,16170,16100,16170,16100,11
|
|
20250327,090600,17080420,16100,16110,16110,16100,19
|
|
20250327,090500,16774500,16180,16180,16180,16180,10
|
|
20250327,090400,16612700,16430,16430,16430,16430,1
|
|
20250327,090300,16596270,16180,16220,16220,16180,23
|
|
20250327,090200,16223450,16220,16220,16220,16220,20
|
|
20250327,090100,15899050,16300,16500,16500,16300,212
|
|
20250327,090000,12425450,16500,16700,16700,16500,746
|