675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,201200,1397111000,16820,16820,16820,16820,1025
|
|
20240327,201100,1397111000,16820,16820,16820,16820,0
|
|
20240327,201000,1397111000,16820,16820,16820,16820,0
|
|
20240327,200900,1397111000,16820,16820,16820,16820,0
|
|
20240327,200800,1397111000,16820,16820,16820,16820,0
|
|
20240327,200700,1397111000,16820,16820,16820,16820,0
|
|
20240327,200600,1397111000,16820,16820,16820,16820,0
|
|
20240327,200500,1397111000,16820,16820,16820,16820,0
|
|
20240327,200400,1397111000,16820,16820,16820,16820,0
|
|
20240327,200300,1397111000,16820,16820,16820,16820,0
|
|
20240327,200200,1397111000,16820,16820,16820,16820,0
|
|
20240327,200100,1397111000,16820,16820,16820,16820,0
|
|
20240327,200000,1397111000,16820,16820,16820,16820,0
|
|
20240327,195900,1397111000,16820,16820,16820,16820,0
|
|
20240327,195800,1397111000,16820,16820,16820,16820,0
|
|
20240327,195700,1397111000,16820,16820,16820,16820,0
|
|
20240327,195600,1397111000,16820,16820,16820,16820,0
|
|
20240327,195500,1397111000,16820,16820,16820,16820,0
|
|
20240327,195400,1397111000,16820,16820,16820,16820,0
|
|
20240327,195300,1397111000,16820,16820,16820,16820,0
|
|
20240327,195200,1397111000,16820,16820,16820,16820,0
|
|
20240327,195100,1397111000,16820,16820,16820,16820,0
|
|
20240327,195000,1397111000,16820,16820,16820,16820,0
|
|
20240327,194900,1397111000,16820,16820,16820,16820,0
|
|
20240327,194800,1397111000,16820,16820,16820,16820,0
|
|
20240327,194700,1397111000,16820,16820,16820,16820,0
|
|
20240327,194600,1397111000,16820,16820,16820,16820,0
|
|
20240327,194500,1397111000,16820,16820,16820,16820,0
|
|
20240327,194400,1397111000,16820,16820,16820,16820,0
|
|
20240327,194300,1397111000,16820,16820,16820,16820,0
|
|
20240327,194200,1397111000,16820,16820,16820,16820,1025
|
|
20240327,194100,1397111000,16820,16820,16820,16820,0
|
|
20240327,194000,1397111000,16820,16820,16820,16820,0
|
|
20240327,193900,1397111000,16820,16820,16820,16820,0
|
|
20240327,193800,1397111000,16820,16820,16820,16820,0
|
|
20240327,193700,1397111000,16820,16820,16820,16820,0
|
|
20240327,193600,1397111000,16820,16820,16820,16820,0
|
|
20240327,193500,1397111000,16820,16820,16820,16820,0
|
|
20240327,193400,1397111000,16820,16820,16820,16820,0
|
|
20240327,193300,1397111000,16820,16820,16820,16820,0
|
|
20240327,193200,1397111000,16820,16820,16820,16820,0
|
|
20240327,193100,1397111000,16820,16820,16820,16820,0
|
|
20240327,193000,1397111000,16820,16820,16820,16820,0
|
|
20240327,192900,1397111000,16820,16820,16820,16820,0
|
|
20240327,192800,1397111000,16820,16820,16820,16820,0
|
|
20240327,192700,1397111000,16820,16820,16820,16820,0
|
|
20240327,192600,1397111000,16820,16820,16820,16820,0
|
|
20240327,192500,1397111000,16820,16820,16820,16820,0
|
|
20240327,192400,1397111000,16820,16820,16820,16820,0
|
|
20240327,192300,1397111000,16820,16820,16820,16820,0
|
|
20240327,192200,1397111000,16820,16820,16820,16820,0
|
|
20240327,192100,1397111000,16820,16820,16820,16820,0
|
|
20240327,192000,1397111000,16820,16820,16820,16820,0
|
|
20240327,191900,1397111000,16820,16820,16820,16820,0
|
|
20240327,191800,1397111000,16820,16820,16820,16820,0
|
|
20240327,191700,1397111000,16820,16820,16820,16820,0
|
|
20240327,191600,1397111000,16820,16820,16820,16820,0
|
|
20240327,191500,1397111000,16820,16820,16820,16820,0
|
|
20240327,191400,1397111000,16820,16820,16820,16820,0
|
|
20240327,191300,1397111000,16820,16820,16820,16820,0
|
|
20240327,191200,1397111000,16820,16820,16820,16820,1025
|
|
20240327,191100,1397111000,16820,16820,16820,16820,0
|
|
20240327,191000,1397111000,16820,16820,16820,16820,0
|
|
20240327,190900,1397111000,16820,16820,16820,16820,0
|
|
20240327,190800,1397111000,16820,16820,16820,16820,0
|
|
20240327,190700,1397111000,16820,16820,16820,16820,0
|
|
20240327,190600,1397111000,16820,16820,16820,16820,0
|
|
20240327,190500,1397111000,16820,16820,16820,16820,0
|
|
20240327,190400,1397111000,16820,16820,16820,16820,0
|
|
20240327,190300,1397111000,16820,16820,16820,16820,0
|
|
20240327,190200,1397111000,16820,16820,16820,16820,0
|
|
20240327,190100,1397111000,16820,16820,16820,16820,0
|
|
20240327,190000,1397111000,16820,16820,16820,16820,0
|
|
20240327,185900,1397111000,16820,16820,16820,16820,0
|
|
20240327,185800,1397111000,16820,16820,16820,16820,0
|
|
20240327,185700,1397111000,16820,16820,16820,16820,0
|
|
20240327,185600,1397111000,16820,16820,16820,16820,0
|
|
20240327,185500,1397111000,16820,16820,16820,16820,0
|
|
20240327,185400,1397111000,16820,16820,16820,16820,0
|
|
20240327,185300,1397111000,16820,16820,16820,16820,0
|
|
20240327,185200,1397111000,16820,16820,16820,16820,0
|
|
20240327,185100,1397111000,16820,16820,16820,16820,0
|
|
20240327,185000,1397111000,16820,16820,16820,16820,0
|
|
20240327,184900,1397111000,16820,16820,16820,16820,0
|
|
20240327,184800,1397111000,16820,16820,16820,16820,0
|
|
20240327,184700,1397111000,16820,16820,16820,16820,0
|
|
20240327,184600,1397111000,16820,16820,16820,16820,0
|
|
20240327,184500,1397111000,16820,16820,16820,16820,0
|
|
20240327,184400,1397111000,16820,16820,16820,16820,0
|
|
20240327,184300,1397111000,16820,16820,16820,16820,0
|
|
20240327,184200,1397111000,16820,16820,16820,16820,1025
|
|
20240327,184100,1397111000,16820,16820,16820,16820,0
|
|
20240327,184000,1397111000,16820,16820,16820,16820,0
|
|
20240327,183900,1397111000,16820,16820,16820,16820,0
|
|
20240327,183800,1397111000,16820,16820,16820,16820,0
|
|
20240327,183700,1397111000,16820,16820,16820,16820,0
|
|
20240327,183600,1397111000,16820,16820,16820,16820,0
|
|
20240327,183500,1397111000,16820,16820,16820,16820,0
|
|
20240327,183400,1397111000,16820,16820,16820,16820,0
|
|
20240327,183300,1397111000,16820,16820,16820,16820,0
|
|
20240327,183200,1397111000,16820,16820,16820,16820,0
|
|
20240327,183100,1397111000,16820,16820,16820,16820,0
|
|
20240327,183000,1397111000,16820,16820,16820,16820,0
|
|
20240327,182900,1397111000,16820,16820,16820,16820,0
|
|
20240327,182800,1397111000,16820,16820,16820,16820,0
|
|
20240327,182700,1397111000,16820,16820,16820,16820,0
|
|
20240327,182600,1397111000,16820,16820,16820,16820,0
|
|
20240327,182500,1397111000,16820,16820,16820,16820,0
|
|
20240327,182400,1397111000,16820,16820,16820,16820,0
|
|
20240327,182300,1397111000,16820,16820,16820,16820,0
|
|
20240327,182200,1397111000,16820,16820,16820,16820,0
|
|
20240327,182100,1397111000,16820,16820,16820,16820,0
|
|
20240327,182000,1397111000,16820,16820,16820,16820,0
|
|
20240327,181900,1397111000,16820,16820,16820,16820,0
|
|
20240327,181800,1397111000,16820,16820,16820,16820,0
|
|
20240327,181700,1397111000,16820,16820,16820,16820,0
|
|
20240327,181600,1397111000,16820,16820,16820,16820,0
|
|
20240327,181500,1397111000,16820,16820,16820,16820,0
|
|
20240327,181400,1397111000,16820,16820,16820,16820,0
|
|
20240327,181300,1397111000,16820,16820,16820,16820,0
|
|
20240327,181200,1397111000,16820,16820,16820,16820,1025
|
|
20240327,181100,1397111000,16820,16820,16820,16820,0
|
|
20240327,181000,1397111000,16820,16820,16820,16820,0
|
|
20240327,180900,1397111000,16820,16820,16820,16820,0
|
|
20240327,180800,1397111000,16820,16820,16820,16820,0
|
|
20240327,180700,1397111000,16820,16820,16820,16820,0
|
|
20240327,180600,1397111000,16820,16820,16820,16820,0
|
|
20240327,180500,1397111000,16820,16820,16820,16820,0
|
|
20240327,180400,1397111000,16820,16820,16820,16820,0
|
|
20240327,180300,1397111000,16820,16820,16820,16820,0
|
|
20240327,180200,1397111000,16820,16820,16820,16820,0
|
|
20240327,180100,1397111000,16820,16820,16820,16820,0
|
|
20240327,180000,1397111000,16820,16820,16820,16820,0
|
|
20240327,175900,1397111000,16820,16820,16820,16820,0
|
|
20240327,175800,1397111000,16820,16820,16820,16820,0
|
|
20240327,175700,1397111000,16820,16820,16820,16820,0
|
|
20240327,175600,1397111000,16820,16820,16820,16820,0
|
|
20240327,175500,1397111000,16820,16820,16820,16820,0
|
|
20240327,175400,1397111000,16820,16820,16820,16820,0
|
|
20240327,175300,1397111000,16820,16820,16820,16820,0
|
|
20240327,175200,1397111000,16820,16820,16820,16820,0
|
|
20240327,175100,1397111000,16820,16820,16820,16820,0
|
|
20240327,175000,1397111000,16820,16820,16820,16820,0
|
|
20240327,174900,1397111000,16820,16820,16820,16820,0
|
|
20240327,174800,1397111000,16820,16820,16820,16820,0
|
|
20240327,174700,1397111000,16820,16820,16820,16820,0
|
|
20240327,174600,1397111000,16820,16820,16820,16820,0
|
|
20240327,174500,1397111000,16820,16820,16820,16820,0
|
|
20240327,174400,1397111000,16820,16820,16820,16820,0
|
|
20240327,174300,1397111000,16820,16820,16820,16820,0
|
|
20240327,174200,1397111000,16820,16820,16820,16820,1025
|
|
20240327,174100,1397111000,16820,16820,16820,16820,0
|
|
20240327,174000,1397111000,16820,16820,16820,16820,0
|
|
20240327,173900,1397111000,16820,16820,16820,16820,0
|
|
20240327,173800,1397111000,16820,16820,16820,16820,0
|
|
20240327,173700,1397111000,16820,16820,16820,16820,0
|
|
20240327,173600,1397111000,16820,16820,16820,16820,0
|
|
20240327,173500,1397111000,16820,16820,16820,16820,0
|
|
20240327,173400,1397111000,16820,16820,16820,16820,0
|
|
20240327,173300,1397111000,16820,16820,16820,16820,0
|
|
20240327,173200,1397111000,16820,16820,16820,16820,0
|
|
20240327,173100,1397111000,16820,16820,16820,16820,0
|
|
20240327,173000,1397111000,16820,16820,16820,16820,0
|
|
20240327,172900,1397111000,16820,16820,16820,16820,0
|
|
20240327,172800,1397111000,16820,16820,16820,16820,0
|
|
20240327,172700,1397111000,16820,16820,16820,16820,0
|
|
20240327,172600,1397111000,16820,16820,16820,16820,0
|
|
20240327,172500,1397111000,16820,16820,16820,16820,0
|
|
20240327,172400,1397111000,16820,16820,16820,16820,0
|
|
20240327,172300,1397111000,16820,16820,16820,16820,0
|
|
20240327,172200,1397111000,16820,16820,16820,16820,0
|
|
20240327,172100,1397111000,16820,16820,16820,16820,0
|
|
20240327,172000,1397111000,16820,16820,16820,16820,0
|
|
20240327,171900,1397111000,16820,16820,16820,16820,0
|
|
20240327,171800,1397111000,16820,16820,16820,16820,0
|
|
20240327,171700,1397111000,16820,16820,16820,16820,0
|
|
20240327,171600,1397111000,16820,16820,16820,16820,0
|
|
20240327,171500,1397111000,16820,16820,16820,16820,0
|
|
20240327,171400,1397111000,16820,16820,16820,16820,0
|
|
20240327,171300,1397111000,16820,16820,16820,16820,0
|
|
20240327,171200,1397111000,16820,16820,16820,16820,1025
|
|
20240327,171100,1397111000,16820,16820,16820,16820,0
|
|
20240327,171000,1397111000,16820,16820,16820,16820,0
|
|
20240327,170900,1397111000,16820,16820,16820,16820,0
|
|
20240327,170800,1397111000,16820,16820,16820,16820,0
|
|
20240327,170700,1397111000,16820,16820,16820,16820,0
|
|
20240327,170600,1397111000,16820,16820,16820,16820,0
|
|
20240327,170500,1397111000,16820,16820,16820,16820,0
|
|
20240327,170400,1397111000,16820,16820,16820,16820,0
|
|
20240327,170300,1397111000,16820,16820,16820,16820,0
|
|
20240327,170200,1397111000,16820,16820,16820,16820,0
|
|
20240327,170100,1397111000,16820,16820,16820,16820,0
|
|
20240327,170000,1397111000,16820,16820,16820,16820,0
|
|
20240327,165900,1397111000,16820,16820,16820,16820,0
|
|
20240327,165800,1397111000,16820,16820,16820,16820,0
|
|
20240327,165700,1397111000,16820,16820,16820,16820,0
|
|
20240327,165600,1397111000,16820,16820,16820,16820,0
|
|
20240327,165500,1397111000,16820,16820,16820,16820,0
|
|
20240327,165400,1397111000,16820,16820,16820,16820,0
|
|
20240327,165300,1397111000,16820,16820,16820,16820,0
|
|
20240327,165200,1397111000,16820,16820,16820,16820,0
|
|
20240327,165100,1397111000,16820,16820,16820,16820,0
|
|
20240327,165000,1397111000,16820,16820,16820,16820,0
|
|
20240327,164900,1397111000,16820,16820,16820,16820,0
|
|
20240327,164800,1397111000,16820,16820,16820,16820,0
|
|
20240327,164700,1397111000,16820,16820,16820,16820,0
|
|
20240327,164600,1397111000,16820,16820,16820,16820,0
|
|
20240327,164500,1397111000,16820,16820,16820,16820,0
|
|
20240327,164400,1397111000,16820,16820,16820,16820,0
|
|
20240327,164300,1397111000,16820,16820,16820,16820,0
|
|
20240327,164200,1397111000,16820,16820,16820,16820,1025
|
|
20240327,164100,1397111000,16820,16820,16820,16820,0
|
|
20240327,164000,1397111000,16820,16820,16820,16820,0
|
|
20240327,163900,1397111000,16820,16820,16820,16820,0
|
|
20240327,163800,1397111000,16820,16820,16820,16820,0
|
|
20240327,163700,1397111000,16820,16820,16820,16820,0
|
|
20240327,163600,1397111000,16820,16820,16820,16820,0
|
|
20240327,163500,1397111000,16820,16820,16820,16820,0
|
|
20240327,163400,1397111000,16820,16820,16820,16820,0
|
|
20240327,163300,1397111000,16820,16820,16820,16820,0
|
|
20240327,163200,1397111000,16820,16820,16820,16820,0
|
|
20240327,163100,1397111000,16820,16820,16820,16820,0
|
|
20240327,163000,1397111000,16820,16820,16820,16820,0
|
|
20240327,162900,1397111000,16820,16820,16820,16820,0
|
|
20240327,162800,1397111000,16820,16820,16820,16820,0
|
|
20240327,162700,1397111000,16820,16820,16820,16820,0
|
|
20240327,162600,1397111000,16820,16820,16820,16820,0
|
|
20240327,162500,1397111000,16820,16820,16820,16820,0
|
|
20240327,162400,1397111000,16820,16820,16820,16820,0
|
|
20240327,162300,1397111000,16820,16820,16820,16820,0
|
|
20240327,162200,1397111000,16820,16820,16820,16820,0
|
|
20240327,162100,1397111000,16820,16820,16820,16820,0
|
|
20240327,162000,1397111000,16820,16820,16820,16820,0
|
|
20240327,161900,1397111000,16820,16820,16820,16820,0
|
|
20240327,161800,1397111000,16820,16820,16820,16820,0
|
|
20240327,161700,1397111000,16820,16820,16820,16820,0
|
|
20240327,161600,1397111000,16820,16820,16820,16820,0
|
|
20240327,161500,1397111000,16820,16820,16820,16820,0
|
|
20240327,161400,1397111000,16820,16820,16820,16820,0
|
|
20240327,161300,1397111000,16820,16820,16820,16820,0
|
|
20240327,161200,1397111000,16820,16820,16820,16820,1025
|
|
20240327,161100,1397111000,16820,16820,16820,16820,0
|
|
20240327,161000,1397111000,16820,16820,16820,16820,0
|
|
20240327,160900,1397111000,16820,16820,16820,16820,0
|
|
20240327,160800,1397111000,16820,16820,16820,16820,0
|
|
20240327,160700,1397111000,16820,16820,16820,16820,0
|
|
20240327,160600,1397111000,16820,16820,16820,16820,0
|
|
20240327,160500,1397111000,16820,16820,16820,16820,0
|
|
20240327,160400,1397111000,16820,16820,16820,16820,0
|
|
20240327,160300,1397111000,16820,16820,16820,16820,0
|
|
20240327,160200,1397111000,16820,16820,16820,16820,0
|
|
20240327,160100,1397111000,16820,16820,16820,16820,0
|
|
20240327,160000,1397111000,16820,16820,16820,16820,0
|
|
20240327,155900,1397111000,16820,16820,16820,16820,0
|
|
20240327,155800,1397111000,16820,16820,16820,16820,0
|
|
20240327,155700,1397111000,16820,16820,16820,16820,0
|
|
20240327,155600,1397111000,16820,16820,16820,16820,0
|
|
20240327,155500,1397111000,16820,16820,16820,16820,0
|
|
20240327,155400,1397111000,16820,16820,16820,16820,0
|
|
20240327,155300,1397111000,16820,16820,16820,16820,0
|
|
20240327,155200,1397111000,16820,16820,16820,16820,0
|
|
20240327,155100,1397111000,16820,16820,16820,16820,0
|
|
20240327,155000,1397111000,16820,16820,16820,16820,0
|
|
20240327,154900,1397111000,16820,16820,16820,16820,0
|
|
20240327,154800,1397111000,16820,16820,16820,16820,0
|
|
20240327,154700,1397111000,16820,16820,16820,16820,0
|
|
20240327,154600,1397111000,16820,16820,16820,16820,0
|
|
20240327,154500,1397111000,16820,16820,16820,16820,0
|
|
20240327,154400,1397111000,16820,16820,16820,16820,0
|
|
20240327,154300,1397111000,16820,16820,16820,16820,0
|
|
20240327,154200,1397111000,16820,16820,16820,16820,1025
|
|
20240327,154100,1397111000,16820,16820,16820,16820,0
|
|
20240327,154000,1397111000,16820,16820,16820,16820,0
|
|
20240327,153900,1397111000,16820,16820,16820,16820,0
|
|
20240327,153800,1397111000,16820,16820,16820,16820,0
|
|
20240327,153700,1397111000,16820,16820,16820,16820,0
|
|
20240327,153600,1397111000,16820,16820,16820,16820,0
|
|
20240327,153500,1397111000,16820,16820,16820,16820,0
|
|
20240327,153400,1397111000,16820,16820,16820,16820,0
|
|
20240327,153300,1397111000,16820,16820,16820,16820,0
|
|
20240327,153200,1397111000,16820,16820,16820,16820,0
|
|
20240327,153100,1397111000,16820,16820,16820,16820,0
|
|
20240327,153000,1397111000,16820,16820,16820,16820,1025
|
|
20240327,152900,1379870500,16820,16820,16820,16820,0
|
|
20240327,152800,1379870500,16820,16820,16820,16820,0
|
|
20240327,152700,1379870500,16820,16820,16820,16820,0
|
|
20240327,152600,1379870500,16820,16820,16820,16820,0
|
|
20240327,152500,1379870500,16820,16820,16820,16820,0
|
|
20240327,152400,1379870500,16820,16820,16820,16820,0
|
|
20240327,152300,1379870500,16820,16820,16820,16820,0
|
|
20240327,152200,1379870500,16820,16820,16820,16820,0
|
|
20240327,152100,1379870500,16820,16820,16820,16820,0
|
|
20240327,152000,1379870500,16820,16820,16820,16820,0
|
|
20240327,151900,1379870500,16820,16830,16830,16820,118
|
|
20240327,151800,1377884990,16830,16820,16830,16820,140
|
|
20240327,151700,1375528830,16830,16830,16830,16830,122
|
|
20240327,151600,1373475570,16830,16840,16840,16830,40
|
|
20240327,151500,1372802140,16870,16870,16880,16870,348
|
|
20240327,151400,1366930850,16870,16830,16870,16830,52
|
|
20240327,151300,1366055330,16820,16800,16820,16800,321
|
|
20240327,151200,1360659070,16790,16760,16790,16720,410
|
|
20240327,151100,1353785790,16760,16760,16760,16760,32
|
|
20240327,151000,1353249470,16760,16760,16760,16760,162
|
|
20240327,150900,1350534350,16770,16770,16770,16770,22
|
|
20240327,150800,1350165410,16770,16780,16790,16770,508
|
|
20240327,150700,1341643390,16790,16790,16790,16790,44
|
|
20240327,150600,1340904630,16790,16790,16790,16790,10
|
|
20240327,150500,1340736730,16800,16810,16810,16800,390
|
|
20240327,150400,1334183310,16810,16820,16820,16810,146
|
|
20240327,150300,1331728590,16820,16820,16820,16820,25
|
|
20240327,150200,1331308090,16820,16820,16820,16820,10
|
|
20240327,150100,1331139890,16820,16820,16820,16820,0
|
|
20240327,150000,1331139890,16820,16820,16820,16820,28
|
|
20240327,145900,1330668930,16810,16810,16810,16810,218
|
|
20240327,145800,1327004350,16810,16810,16810,16810,10
|
|
20240327,145700,1326836250,16810,16810,16810,16810,0
|
|
20240327,145600,1326836250,16810,16810,16810,16810,0
|
|
20240327,145500,1326836250,16810,16810,16810,16810,24
|
|
20240327,145400,1326432810,16790,16790,16790,16790,0
|
|
20240327,145300,1326432810,16790,16790,16790,16790,0
|
|
20240327,145200,1326432810,16790,16790,16790,16790,30
|
|
20240327,145100,1325929110,16790,16790,16790,16790,6
|
|
20240327,145000,1325828370,16800,16800,16800,16800,40
|
|
20240327,144900,1325156370,16800,16800,16800,16800,24
|
|
20240327,144800,1324753170,16810,16810,16810,16810,0
|
|
20240327,144700,1324753170,16810,16820,16820,16810,336
|
|
20240327,144600,1319104510,16820,16820,16820,16820,0
|
|
20240327,144500,1319104510,16820,16810,16820,16810,51
|
|
20240327,144400,1318246700,16810,16810,16810,16810,20
|
|
20240327,144300,1317910500,16770,16770,16770,16770,0
|
|
20240327,144200,1317910500,16770,16770,16770,16770,0
|
|
20240327,144100,1317910500,16770,16780,16780,16770,375
|
|
20240327,144000,1311620660,16780,16790,16790,16780,44
|
|
20240327,143900,1310882330,16790,16800,16800,16790,106
|
|
20240327,143800,1309102240,16800,16800,16800,16800,0
|
|
20240327,143700,1309102240,16800,16800,16800,16800,6
|
|
20240327,143600,1309001440,16800,16810,16810,16800,54
|
|
20240327,143500,1308094000,16810,16830,16830,16810,45
|
|
20240327,143400,1307336820,16830,16840,16840,16830,20
|
|
20240327,143300,1307000030,16840,16840,16840,16840,1
|
|
20240327,143200,1306983190,16840,16850,16850,16840,10
|
|
20240327,143100,1306814700,16870,16870,16870,16870,3
|
|
20240327,143000,1306764090,16880,16880,16880,16880,0
|
|
20240327,142900,1306764090,16880,16870,16880,16870,139
|
|
20240327,142800,1304419060,16850,16860,16870,16850,25
|
|
20240327,142700,1303997500,16870,16890,16890,16870,216
|
|
20240327,142600,1300351420,16900,16900,16900,16900,3
|
|
20240327,142500,1300300720,16900,16920,16920,16900,162
|
|
20240327,142400,1297562020,16940,16940,16940,16940,14
|
|
20240327,142300,1297324860,16940,16920,16940,16920,432
|
|
20240327,142200,1290006980,16940,16900,16940,16900,107
|
|
20240327,142100,1288198400,16900,16900,16940,16900,5651
|
|
20240327,142000,1192682590,16900,16900,16900,16900,0
|
|
20240327,141900,1192682590,16900,16900,16900,16870,160
|
|
20240327,141800,1189980330,16870,16870,16870,16870,16
|
|
20240327,141700,1189710410,16900,16900,16900,16900,31
|
|
20240327,141600,1189186510,16900,16900,16900,16900,5
|
|
20240327,141500,1189102010,16900,16900,16900,16900,2
|
|
20240327,141400,1189068210,16900,16900,16900,16900,4
|
|
20240327,141300,1189000610,16800,16800,16800,16790,156
|
|
20240327,141200,1186379870,16790,16790,16790,16790,7
|
|
20240327,141100,1186262340,16790,16790,16790,16790,0
|
|
20240327,141000,1186262340,16790,16790,16790,16790,152
|
|
20240327,140900,1183710260,16770,16770,16770,16770,0
|
|
20240327,140800,1183710260,16770,16770,16770,16770,0
|
|
20240327,140700,1183710260,16770,16780,16780,16770,58
|
|
20240327,140600,1182737230,16770,16770,16770,16770,0
|
|
20240327,140500,1182737230,16770,16900,16900,16770,203
|
|
20240327,140400,1179323190,16900,16900,16900,16900,61
|
|
20240327,140300,1178292290,16900,16900,16900,16900,0
|
|
20240327,140200,1178292290,16900,16900,16900,16900,0
|
|
20240327,140100,1178292290,16900,16760,16900,16760,70
|
|
20240327,140000,1177109430,16900,16900,16900,16900,20
|
|
20240327,135900,1176771430,16900,16900,16900,16900,38
|
|
20240327,135800,1176129230,16900,16750,16920,16750,143
|
|
20240327,135700,1173714310,16910,16910,16910,16910,200
|
|
20240327,135600,1170332310,16910,16750,16910,16740,118
|
|
20240327,135500,1168346920,16890,16890,16890,16890,0
|
|
20240327,135400,1168346920,16890,16890,16890,16890,15
|
|
20240327,135300,1168093570,16890,16890,16890,16890,99
|
|
20240327,135200,1166421460,16700,16880,16880,16700,887
|
|
20240327,135100,1151565050,16890,16890,16890,16890,71
|
|
20240327,135000,1150365860,16890,16910,16910,16890,233
|
|
20240327,134900,1146427790,16920,16920,16920,16920,47
|
|
20240327,134800,1145632550,16950,16950,16950,16950,0
|
|
20240327,134700,1145632550,16950,16920,16950,16920,84
|
|
20240327,134600,1144210310,16950,16950,16960,16950,142
|
|
20240327,134500,1141803400,16920,16920,16950,16920,50
|
|
20240327,134400,1140957370,16960,16960,16960,16960,0
|
|
20240327,134300,1140957370,16960,16960,16960,16960,0
|
|
20240327,134200,1140957370,16960,16960,16960,16960,0
|
|
20240327,134100,1140957370,16960,16960,16960,16960,0
|
|
20240327,134000,1140957370,16960,16960,16960,16960,0
|
|
20240327,133900,1140957370,16960,16970,16970,16960,2
|
|
20240327,133800,1140923440,16940,16960,16960,16940,254
|
|
20240327,133700,1136616560,16960,16930,16960,16930,132
|
|
20240327,133600,1134380860,16930,16930,16930,16930,100
|
|
20240327,133500,1132687860,16920,16900,16920,16900,175
|
|
20240327,133400,1129730340,16890,16890,16890,16890,0
|
|
20240327,133300,1129730340,16890,16890,16890,16890,0
|
|
20240327,133200,1129730340,16890,16890,16890,16890,70
|
|
20240327,133100,1128548040,16890,16890,16890,16890,0
|
|
20240327,133000,1128548040,16890,16890,16890,16890,0
|
|
20240327,132900,1128548040,16890,16890,16890,16890,100
|
|
20240327,132800,1126859040,16900,16900,16900,16900,50
|
|
20240327,132700,1126014040,16890,16890,16890,16890,0
|
|
20240327,132600,1126014040,16890,16890,16890,16890,80
|
|
20240327,132500,1124662840,16890,16890,16890,16890,0
|
|
20240327,132400,1124662840,16890,16880,16890,16880,122
|
|
20240327,132300,1122602480,16870,16880,16880,16870,64
|
|
20240327,132200,1121522790,16880,16880,16880,16880,0
|
|
20240327,132100,1121522790,16880,16870,16880,16870,88
|
|
20240327,132000,1120038170,16870,16820,16870,16820,26
|
|
20240327,131900,1119600010,16840,16840,16840,16840,0
|
|
20240327,131800,1119600010,16840,16840,16840,16840,0
|
|
20240327,131700,1119600010,16840,16830,16840,16830,108
|
|
20240327,131600,1117781480,16830,16800,16830,16800,166
|
|
20240327,131500,1114991450,16730,16730,16730,16730,0
|
|
20240327,131400,1114991450,16730,16730,16730,16730,600
|
|
20240327,131300,1104953450,16730,16730,16730,16730,62
|
|
20240327,131200,1103916190,16720,16720,16720,16720,0
|
|
20240327,131100,1103916190,16720,16810,16810,16720,1406
|
|
20240327,131000,1080363210,16840,16840,16840,16840,0
|
|
20240327,130900,1080363210,16840,16830,16840,16830,125
|
|
20240327,130800,1078258360,16830,16830,16830,16830,32
|
|
20240327,130700,1077719800,16800,16800,16820,16800,96
|
|
20240327,130600,1076106980,16790,16790,16790,16790,0
|
|
20240327,130500,1076106980,16790,16790,16790,16790,0
|
|
20240327,130400,1076106980,16790,16790,16790,16790,1
|
|
20240327,130300,1076090190,16800,16800,16800,16800,0
|
|
20240327,130200,1076090190,16800,16840,16840,16800,126
|
|
20240327,130100,1073973350,16840,16840,16840,16840,6
|
|
20240327,130000,1073872310,16800,16800,16800,16800,120
|
|
20240327,125900,1071856310,16800,16800,16800,16800,0
|
|
20240327,125800,1071856310,16800,16800,16800,16800,28
|
|
20240327,125700,1071385910,16790,16790,16790,16790,26
|
|
20240327,125600,1070949370,16780,16780,16780,16780,1
|
|
20240327,125500,1070932590,16780,16810,16810,16780,415
|
|
20240327,125400,1063964070,16840,16840,16840,16840,0
|
|
20240327,125300,1063964070,16840,16840,16840,16840,1
|
|
20240327,125200,1063947230,16800,16800,16800,16800,0
|
|
20240327,125100,1063947230,16800,16800,16800,16800,0
|
|
20240327,125000,1063947230,16800,16800,16800,16800,0
|
|
20240327,124900,1063947230,16800,16800,16800,16800,354
|
|
20240327,124800,1058000030,16800,16810,16810,16800,50
|
|
20240327,124700,1057159950,16810,16810,16810,16810,1
|
|
20240327,124600,1057143140,16810,16830,16830,16810,337
|
|
20240327,124500,1051475650,16840,16840,16840,16830,164
|
|
20240327,124400,1048715220,16840,16850,16850,16840,140
|
|
20240327,124300,1046357550,16850,16850,16850,16850,0
|
|
20240327,124200,1046357550,16850,16850,16850,16850,10
|
|
20240327,124100,1046189050,16850,16850,16850,16850,119
|
|
20240327,124000,1044183900,16860,16860,16860,16860,135
|
|
20240327,123900,1041907800,16860,16890,16890,16860,21
|
|
20240327,123800,1041553710,16890,16890,16890,16890,6
|
|
20240327,123700,1041452370,16890,16890,16890,16890,1
|
|
20240327,123600,1041435480,16890,16890,16890,16890,0
|
|
20240327,123500,1041435480,16890,16890,16890,16890,7
|
|
20240327,123400,1041317250,16890,16890,16890,16890,3
|
|
20240327,123300,1041266580,16890,16900,16900,16890,36
|
|
20240327,123200,1040658520,16910,16910,16910,16910,27
|
|
20240327,123100,1040201950,16810,16810,16810,16810,1
|
|
20240327,123000,1040185140,16930,16810,16930,16810,184
|
|
20240327,122900,1037083950,16930,16930,16930,16930,202
|
|
20240327,122800,1033664090,16810,16810,16810,16810,0
|
|
20240327,122700,1033664090,16810,16810,16810,16810,1
|
|
20240327,122600,1033647280,16940,16940,16940,16940,9
|
|
20240327,122500,1033494820,16940,16940,16940,16940,200
|
|
20240327,122400,1030106820,16940,16940,16940,16940,0
|
|
20240327,122300,1030106820,16940,16790,16940,16790,50
|
|
20240327,122200,1029265810,16780,16780,16780,16780,0
|
|
20240327,122100,1029265810,16780,16780,16780,16780,654
|
|
20240327,122000,1018291690,16780,16780,16780,16780,0
|
|
20240327,121900,1018291690,16780,16780,16780,16780,2
|
|
20240327,121800,1018258130,16780,16780,16780,16780,130
|
|
20240327,121700,1016076730,16790,16790,16790,16790,0
|
|
20240327,121600,1016076730,16790,16790,16790,16790,0
|
|
20240327,121500,1016076730,16790,16790,16790,16790,0
|
|
20240327,121400,1016076730,16790,16790,16790,16790,0
|
|
20240327,121300,1016076730,16790,16790,16790,16790,0
|
|
20240327,121200,1016076730,16790,16790,16790,16790,50
|
|
20240327,121100,1015237230,16790,16790,16790,16790,128
|
|
20240327,121000,1013088110,16790,16790,16790,16790,229
|
|
20240327,120900,1009243200,16800,16800,16800,16800,2
|
|
20240327,120800,1009209600,16820,16820,16820,16820,0
|
|
20240327,120700,1009209600,16820,16850,16850,16820,248
|
|
20240327,120600,1005037040,16850,16920,16920,16850,494
|
|
20240327,120500,996708730,16920,16920,16920,16920,0
|
|
20240327,120400,996708730,16920,16870,16940,16870,255
|
|
20240327,120300,992402390,16860,16860,16860,16860,0
|
|
20240327,120200,992402390,16860,16860,16860,16860,88
|
|
20240327,120100,990918710,16860,16860,16860,16860,53
|
|
20240327,120000,990025130,16830,16830,16830,16830,0
|
|
20240327,115900,990025130,16830,16830,16830,16830,51
|
|
20240327,115800,989166800,16830,16830,16830,16830,24
|
|
20240327,115700,988762880,16830,16830,16830,16830,15
|
|
20240327,115600,988510430,16820,16820,16820,16820,0
|
|
20240327,115500,988510430,16820,16820,16820,16820,5
|
|
20240327,115400,988426330,16860,16860,16860,16860,1
|
|
20240327,115300,988409470,16860,16860,16860,16860,0
|
|
20240327,115200,988409470,16860,16860,16860,16860,0
|
|
20240327,115100,988409470,16860,16860,16860,16860,136
|
|
20240327,115000,986116510,16820,16860,16860,16820,38
|
|
20240327,114900,985476550,16860,16810,16860,16810,33
|
|
20240327,114800,984921770,16810,16810,16810,16810,1
|
|
20240327,114700,984904960,16830,16780,16830,16780,150
|
|
20240327,114600,982383530,16780,16780,16780,16780,0
|
|
20240327,114500,982383530,16780,16780,16780,16780,24
|
|
20240327,114400,981980810,16780,16780,16780,16780,0
|
|
20240327,114300,981980810,16780,16780,16780,16780,24
|
|
20240327,114200,981578090,16780,16780,16780,16780,24
|
|
20240327,114100,981175370,16790,16790,16790,16790,2
|
|
20240327,114000,981141790,16790,16790,16790,16790,10
|
|
20240327,113900,980973890,16790,16710,16790,16710,12
|
|
20240327,113800,980772490,16700,16800,16800,16700,1100
|
|
20240327,113700,962386370,16720,16720,16720,16720,40
|
|
20240327,113600,961717570,16810,16810,16810,16810,0
|
|
20240327,113500,961717570,16810,16790,16820,16790,96
|
|
20240327,113400,960105540,16790,16730,16790,16700,1506
|
|
20240327,113300,934935100,16730,16730,16730,16730,0
|
|
20240327,113200,934935100,16730,16730,16730,16730,0
|
|
20240327,113100,934935100,16730,16730,16730,16730,83
|
|
20240327,113000,933546510,16720,16720,16720,16720,0
|
|
20240327,112900,933546510,16720,16720,16720,16720,0
|
|
20240327,112800,933546510,16720,16730,16730,16720,30
|
|
20240327,112700,933044720,16730,16750,16750,16730,251
|
|
20240327,112600,928842500,16730,16730,16730,16730,0
|
|
20240327,112500,928842500,16730,16730,16730,16730,0
|
|
20240327,112400,928842500,16730,16740,16740,16730,248
|
|
20240327,112300,924693000,16730,16730,16730,16730,1
|
|
20240327,112200,924676270,16830,16790,16830,16790,101
|
|
20240327,112100,922977160,16700,16780,16790,16700,601
|
|
20240327,112000,912904850,16780,16780,16780,16780,140
|
|
20240327,111900,910555650,16780,16780,16780,16780,1
|
|
20240327,111800,910538870,16700,16790,16790,16700,288
|
|
20240327,111700,905719960,16790,16760,16790,16760,70
|
|
20240327,111600,904546730,16760,16730,16760,16700,3201
|
|
20240327,111500,851067100,16730,16760,16760,16730,308
|
|
20240327,111400,845909140,16760,16750,16760,16750,218
|
|
20240327,111300,842257540,16750,16750,16750,16750,41
|
|
20240327,111200,841570790,16750,16790,16790,16750,190
|
|
20240327,111100,838386110,16790,16790,16820,16750,118
|
|
20240327,111000,836404560,16760,16760,16760,16760,5
|
|
20240327,110900,836320760,16790,16810,16810,16770,967
|
|
20240327,110800,820077180,16820,16820,16820,16800,633
|
|
20240327,110700,809441650,16800,16800,16800,16800,173
|
|
20240327,110600,806535250,16800,16840,16840,16800,424
|
|
20240327,110500,799400840,16840,16840,16840,16800,639
|
|
20240327,110400,788659220,16850,16870,16870,16840,949
|
|
20240327,110300,772663680,16860,16860,16860,16860,25
|
|
20240327,110200,772242180,16860,16860,16860,16860,160
|
|
20240327,110100,769544580,16930,16930,16930,16930,200
|
|
20240327,110000,766158580,16860,16950,16950,16860,113
|
|
20240327,105900,764245470,16890,16950,16950,16890,28
|
|
20240327,105800,763771710,16890,16860,16890,16860,73
|
|
20240327,105700,762539490,16890,16890,16890,16890,18
|
|
20240327,105600,762235470,16950,16940,16950,16890,259
|
|
20240327,105500,757846340,16860,16890,16890,16860,505
|
|
20240327,105400,749326820,16870,16950,16950,16870,75
|
|
20240327,105300,748059970,16950,16950,16950,16950,0
|
|
20240327,105200,748059970,16950,16870,16950,16870,14
|
|
20240327,105100,747823710,16870,16870,16870,16870,17
|
|
20240327,105000,747536920,16930,16860,16930,16860,324
|
|
20240327,104900,742058600,16930,16870,16930,16860,625
|
|
20240327,104800,731504260,16870,16870,16870,16870,25
|
|
20240327,104700,731082510,16870,16870,16870,16870,0
|
|
20240327,104600,731082510,16870,16870,16870,16870,8
|
|
20240327,104500,730947550,16870,16970,16970,16870,359
|
|
20240327,104400,724859040,16980,16970,16980,16970,33
|
|
20240327,104300,724298730,16960,16960,16960,16960,13
|
|
20240327,104200,724078250,16950,16950,16950,16950,225
|
|
20240327,104100,720264500,16950,16950,16950,16950,300
|
|
20240327,104000,715179500,16950,16950,16950,16950,265
|
|
20240327,103900,710687750,16870,16950,16950,16870,26
|
|
20240327,103800,710249020,16870,16910,16910,16870,500
|
|
20240327,103700,701810040,16870,16870,16870,16870,0
|
|
20240327,103600,701810040,16870,16960,16960,16870,582
|
|
20240327,103500,691966830,16960,16890,16960,16890,102
|
|
20240327,103400,690243980,16890,16880,16890,16880,85
|
|
20240327,103300,688808710,16880,16880,16880,16880,488
|
|
20240327,103200,680571270,16880,16880,16880,16880,19
|
|
20240327,103100,680250550,16880,16880,16880,16880,0
|
|
20240327,103000,680250550,16880,16880,16880,16880,25
|
|
20240327,102900,679828550,16880,16880,16880,16880,100
|
|
20240327,102800,678140550,16880,16880,16880,16880,65
|
|
20240327,102700,677043350,16880,16900,16900,16870,1060
|
|
20240327,102600,659144820,16900,16900,16900,16900,1
|
|
20240327,102500,659127920,16900,16900,16900,16900,0
|
|
20240327,102400,659127920,16900,16900,16900,16900,45
|
|
20240327,102300,658367420,16900,16900,16900,16900,4
|
|
20240327,102200,658299820,16890,16970,16980,16890,2670
|
|
20240327,102100,613146180,16970,16990,16990,16970,316
|
|
20240327,102000,607777780,16990,16990,16990,16990,0
|
|
20240327,101900,607777780,16990,16990,16990,16990,390
|
|
20240327,101800,601151680,16990,16990,16990,16990,25
|
|
20240327,101700,600726930,17040,17040,17040,17040,1
|
|
20240327,101600,600709890,17040,16990,17040,16990,9
|
|
20240327,101500,600556680,17050,17050,17050,17050,246
|
|
20240327,101400,596362380,17060,17060,17060,17060,0
|
|
20240327,101300,596362380,17060,17050,17060,17050,31
|
|
20240327,101200,595833820,17050,17050,17050,17050,25
|
|
20240327,101100,595407570,17050,17050,17060,17050,133
|
|
20240327,101000,593139910,17060,17050,17060,17050,3
|
|
20240327,100900,593088750,16960,16900,16960,16900,3232
|
|
20240327,100800,538329220,16930,16930,16930,16930,6
|
|
20240327,100700,538227640,16900,16940,16940,16900,1103
|
|
20240327,100600,519580450,16910,16940,16940,16910,560
|
|
20240327,100500,510095460,16940,16940,16940,16920,421
|
|
20240327,100400,502968680,16930,16930,16930,16930,354
|
|
20240327,100300,496975460,16920,16920,16920,16920,25
|
|
20240327,100200,496552460,16910,16910,16910,16910,24
|
|
20240327,100100,496146620,16910,16930,16950,16910,699
|
|
20240327,100000,484312820,16930,16940,16960,16930,653
|
|
20240327,095900,473257180,16940,16930,16940,16930,73
|
|
20240327,095800,472020790,16940,16940,16940,16930,55
|
|
20240327,095700,471089190,16940,16980,16980,16940,1113
|
|
20240327,095600,452221270,16980,16970,16980,16970,4
|
|
20240327,095500,452153370,16960,16960,16960,16960,118
|
|
20240327,095400,450152090,16970,16960,16970,16960,30
|
|
20240327,095300,449643280,16960,16980,16980,16960,30
|
|
20240327,095200,449134350,16980,16980,16980,16980,4
|
|
20240327,095100,449066430,16980,16980,16980,16980,51
|
|
20240327,095000,448200450,16980,16970,16980,16970,77
|
|
20240327,094900,446893320,16960,16900,16960,16900,232
|
|
20240327,094800,442959900,16900,16910,16950,16900,85
|
|
20240327,094700,441520400,16910,16920,16920,16910,260
|
|
20240327,094600,437123730,16910,16920,16920,16910,212
|
|
20240327,094500,433538790,16910,16910,16910,16910,25
|
|
20240327,094400,433116040,16910,16950,16950,16910,232
|
|
20240327,094300,429189500,16950,16950,16950,16950,12
|
|
20240327,094200,428986100,16950,16930,16950,16930,81
|
|
20240327,094100,427614470,16920,16920,16930,16900,632
|
|
20240327,094000,416930380,16920,16920,16920,16920,19
|
|
20240327,093900,416608900,16900,16910,16910,16900,790
|
|
20240327,093800,403256060,16920,16930,16930,16910,280
|
|
20240327,093700,398520370,16920,16930,16940,16920,254
|
|
20240327,093600,394220640,16930,16940,16940,16930,303
|
|
20240327,093500,389090790,16930,16980,16980,16930,917
|
|
20240327,093400,373541690,16990,17000,17000,16990,18
|
|
20240327,093300,373235730,17000,17030,17030,16990,954
|
|
20240327,093200,357007740,17060,17060,17060,17020,272
|
|
20240327,093100,352374260,17020,17020,17020,17020,189
|
|
20240327,093000,349157480,17020,17010,17060,17010,535
|
|
20240327,092900,340047700,17010,17010,17010,17010,4
|
|
20240327,092800,339979660,17010,17000,17050,16990,576
|
|
20240327,092700,330181450,17010,17000,17010,16990,76
|
|
20240327,092600,328889930,17000,17060,17060,17000,152
|
|
20240327,092500,326304530,17060,17030,17060,16990,2274
|
|
20240327,092400,287629810,17030,17020,17110,17020,342
|
|
20240327,092300,281795650,17020,17020,17030,17020,189
|
|
20240327,092200,278578740,17020,17100,17100,17020,488
|
|
20240327,092100,270259480,17100,17060,17110,17050,555
|
|
20240327,092000,260790730,17070,17110,17110,17070,456
|
|
20240327,091900,253000320,17110,17140,17140,17110,334
|
|
20240327,091800,247281460,17130,17140,17230,17130,1090
|
|
20240327,091700,228594540,17140,17150,17150,17140,109
|
|
20240327,091600,226726240,17140,17190,17250,17140,461
|
|
20240327,091500,218804350,17200,17130,17260,17130,265
|
|
20240327,091400,214259330,17130,17170,17170,17130,393
|
|
20240327,091300,207521260,17170,17190,17200,17170,1797
|
|
20240327,091200,176636800,17200,17200,17280,17200,457
|
|
20240327,091100,168774280,17200,17290,17290,17200,629
|
|
20240327,091000,157930030,17290,17360,17400,17290,1090
|
|
20240327,090900,139035490,17370,17420,17520,17370,1371
|
|
20240327,090800,115168640,17430,17430,17430,17430,162
|
|
20240327,090700,112344980,17420,17510,17530,17420,1377
|
|
20240327,090600,88263660,17530,17530,17540,17510,318
|
|
20240327,090500,82689120,17530,17540,17540,17510,174
|
|
20240327,090400,79640330,17520,17520,17530,17520,64
|
|
20240327,090300,78518920,17520,17500,17520,17500,566
|
|
20240327,090200,68613620,17500,17620,17620,17500,235
|
|
20240327,090100,64487580,17630,17560,17640,17560,422
|
|
20240327,090000,57054610,17570,17350,17620,17350,3271
|