678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201500,1120666930,16160,16160,16160,16160,610
|
|
20240328,201400,1120666930,16160,16160,16160,16160,0
|
|
20240328,201300,1120666930,16160,16160,16160,16160,0
|
|
20240328,201200,1120666930,16160,16160,16160,16160,0
|
|
20240328,201100,1120666930,16160,16160,16160,16160,0
|
|
20240328,201000,1120666930,16160,16160,16160,16160,0
|
|
20240328,200900,1120666930,16160,16160,16160,16160,0
|
|
20240328,200800,1120666930,16160,16160,16160,16160,0
|
|
20240328,200700,1120666930,16160,16160,16160,16160,0
|
|
20240328,200600,1120666930,16160,16160,16160,16160,0
|
|
20240328,200500,1120666930,16160,16160,16160,16160,0
|
|
20240328,200400,1120666930,16160,16160,16160,16160,0
|
|
20240328,200300,1120666930,16160,16160,16160,16160,0
|
|
20240328,200200,1120666930,16160,16160,16160,16160,0
|
|
20240328,200100,1120666930,16160,16160,16160,16160,0
|
|
20240328,200000,1120666930,16160,16160,16160,16160,0
|
|
20240328,195900,1120666930,16160,16160,16160,16160,0
|
|
20240328,195800,1120666930,16160,16160,16160,16160,0
|
|
20240328,195700,1120666930,16160,16160,16160,16160,0
|
|
20240328,195600,1120666930,16160,16160,16160,16160,0
|
|
20240328,195500,1120666930,16160,16160,16160,16160,0
|
|
20240328,195400,1120666930,16160,16160,16160,16160,0
|
|
20240328,195300,1120666930,16160,16160,16160,16160,0
|
|
20240328,195200,1120666930,16160,16160,16160,16160,0
|
|
20240328,195100,1120666930,16160,16160,16160,16160,0
|
|
20240328,195000,1120666930,16160,16160,16160,16160,0
|
|
20240328,194900,1120666930,16160,16160,16160,16160,0
|
|
20240328,194800,1120666930,16160,16160,16160,16160,0
|
|
20240328,194700,1120666930,16160,16160,16160,16160,0
|
|
20240328,194600,1120666930,16160,16160,16160,16160,0
|
|
20240328,194500,1120666930,16160,16160,16160,16160,610
|
|
20240328,194400,1120666930,16160,16160,16160,16160,0
|
|
20240328,194300,1120666930,16160,16160,16160,16160,0
|
|
20240328,194200,1120666930,16160,16160,16160,16160,0
|
|
20240328,194100,1120666930,16160,16160,16160,16160,0
|
|
20240328,194000,1120666930,16160,16160,16160,16160,0
|
|
20240328,193900,1120666930,16160,16160,16160,16160,0
|
|
20240328,193800,1120666930,16160,16160,16160,16160,0
|
|
20240328,193700,1120666930,16160,16160,16160,16160,0
|
|
20240328,193600,1120666930,16160,16160,16160,16160,0
|
|
20240328,193500,1120666930,16160,16160,16160,16160,0
|
|
20240328,193400,1120666930,16160,16160,16160,16160,0
|
|
20240328,193300,1120666930,16160,16160,16160,16160,0
|
|
20240328,193200,1120666930,16160,16160,16160,16160,0
|
|
20240328,193100,1120666930,16160,16160,16160,16160,0
|
|
20240328,193000,1120666930,16160,16160,16160,16160,0
|
|
20240328,192900,1120666930,16160,16160,16160,16160,0
|
|
20240328,192800,1120666930,16160,16160,16160,16160,0
|
|
20240328,192700,1120666930,16160,16160,16160,16160,0
|
|
20240328,192600,1120666930,16160,16160,16160,16160,0
|
|
20240328,192500,1120666930,16160,16160,16160,16160,0
|
|
20240328,192400,1120666930,16160,16160,16160,16160,0
|
|
20240328,192300,1120666930,16160,16160,16160,16160,0
|
|
20240328,192200,1120666930,16160,16160,16160,16160,0
|
|
20240328,192100,1120666930,16160,16160,16160,16160,0
|
|
20240328,192000,1120666930,16160,16160,16160,16160,0
|
|
20240328,191900,1120666930,16160,16160,16160,16160,0
|
|
20240328,191800,1120666930,16160,16160,16160,16160,0
|
|
20240328,191700,1120666930,16160,16160,16160,16160,0
|
|
20240328,191600,1120666930,16160,16160,16160,16160,0
|
|
20240328,191500,1120666930,16160,16160,16160,16160,610
|
|
20240328,191400,1120666930,16160,16160,16160,16160,0
|
|
20240328,191300,1120666930,16160,16160,16160,16160,0
|
|
20240328,191200,1120666930,16160,16160,16160,16160,0
|
|
20240328,191100,1120666930,16160,16160,16160,16160,0
|
|
20240328,191000,1120666930,16160,16160,16160,16160,0
|
|
20240328,190900,1120666930,16160,16160,16160,16160,0
|
|
20240328,190800,1120666930,16160,16160,16160,16160,0
|
|
20240328,190700,1120666930,16160,16160,16160,16160,0
|
|
20240328,190600,1120666930,16160,16160,16160,16160,0
|
|
20240328,190500,1120666930,16160,16160,16160,16160,0
|
|
20240328,190400,1120666930,16160,16160,16160,16160,0
|
|
20240328,190300,1120666930,16160,16160,16160,16160,0
|
|
20240328,190200,1120666930,16160,16160,16160,16160,0
|
|
20240328,190100,1120666930,16160,16160,16160,16160,0
|
|
20240328,190000,1120666930,16160,16160,16160,16160,0
|
|
20240328,185900,1120666930,16160,16160,16160,16160,0
|
|
20240328,185800,1120666930,16160,16160,16160,16160,0
|
|
20240328,185700,1120666930,16160,16160,16160,16160,0
|
|
20240328,185600,1120666930,16160,16160,16160,16160,0
|
|
20240328,185500,1120666930,16160,16160,16160,16160,0
|
|
20240328,185400,1120666930,16160,16160,16160,16160,0
|
|
20240328,185300,1120666930,16160,16160,16160,16160,0
|
|
20240328,185200,1120666930,16160,16160,16160,16160,0
|
|
20240328,185100,1120666930,16160,16160,16160,16160,0
|
|
20240328,185000,1120666930,16160,16160,16160,16160,0
|
|
20240328,184900,1120666930,16160,16160,16160,16160,0
|
|
20240328,184800,1120666930,16160,16160,16160,16160,0
|
|
20240328,184700,1120666930,16160,16160,16160,16160,0
|
|
20240328,184600,1120666930,16160,16160,16160,16160,0
|
|
20240328,184500,1120666930,16160,16160,16160,16160,610
|
|
20240328,184400,1120666930,16160,16160,16160,16160,0
|
|
20240328,184300,1120666930,16160,16160,16160,16160,0
|
|
20240328,184200,1120666930,16160,16160,16160,16160,0
|
|
20240328,184100,1120666930,16160,16160,16160,16160,0
|
|
20240328,184000,1120666930,16160,16160,16160,16160,0
|
|
20240328,183900,1120666930,16160,16160,16160,16160,0
|
|
20240328,183800,1120666930,16160,16160,16160,16160,0
|
|
20240328,183700,1120666930,16160,16160,16160,16160,0
|
|
20240328,183600,1120666930,16160,16160,16160,16160,0
|
|
20240328,183500,1120666930,16160,16160,16160,16160,0
|
|
20240328,183400,1120666930,16160,16160,16160,16160,0
|
|
20240328,183300,1120666930,16160,16160,16160,16160,0
|
|
20240328,183200,1120666930,16160,16160,16160,16160,0
|
|
20240328,183100,1120666930,16160,16160,16160,16160,0
|
|
20240328,183000,1120666930,16160,16160,16160,16160,0
|
|
20240328,182900,1120666930,16160,16160,16160,16160,0
|
|
20240328,182800,1120666930,16160,16160,16160,16160,0
|
|
20240328,182700,1120666930,16160,16160,16160,16160,0
|
|
20240328,182600,1120666930,16160,16160,16160,16160,0
|
|
20240328,182500,1120666930,16160,16160,16160,16160,0
|
|
20240328,182400,1120666930,16160,16160,16160,16160,0
|
|
20240328,182300,1120666930,16160,16160,16160,16160,0
|
|
20240328,182200,1120666930,16160,16160,16160,16160,0
|
|
20240328,182100,1120666930,16160,16160,16160,16160,0
|
|
20240328,182000,1120666930,16160,16160,16160,16160,0
|
|
20240328,181900,1120666930,16160,16160,16160,16160,0
|
|
20240328,181800,1120666930,16160,16160,16160,16160,0
|
|
20240328,181700,1120666930,16160,16160,16160,16160,0
|
|
20240328,181600,1120666930,16160,16160,16160,16160,0
|
|
20240328,181500,1120666930,16160,16160,16160,16160,610
|
|
20240328,181400,1120666930,16160,16160,16160,16160,0
|
|
20240328,181300,1120666930,16160,16160,16160,16160,0
|
|
20240328,181200,1120666930,16160,16160,16160,16160,0
|
|
20240328,181100,1120666930,16160,16160,16160,16160,0
|
|
20240328,181000,1120666930,16160,16160,16160,16160,0
|
|
20240328,180900,1120666930,16160,16160,16160,16160,0
|
|
20240328,180800,1120666930,16160,16160,16160,16160,0
|
|
20240328,180700,1120666930,16160,16160,16160,16160,0
|
|
20240328,180600,1120666930,16160,16160,16160,16160,0
|
|
20240328,180500,1120666930,16160,16160,16160,16160,0
|
|
20240328,180400,1120666930,16160,16160,16160,16160,0
|
|
20240328,180300,1120666930,16160,16160,16160,16160,0
|
|
20240328,180200,1120666930,16160,16160,16160,16160,0
|
|
20240328,180100,1120666930,16160,16160,16160,16160,0
|
|
20240328,180000,1120666930,16160,16160,16160,16160,0
|
|
20240328,175900,1120666930,16160,16160,16160,16160,0
|
|
20240328,175800,1120666930,16160,16160,16160,16160,0
|
|
20240328,175700,1120666930,16160,16160,16160,16160,0
|
|
20240328,175600,1120666930,16160,16160,16160,16160,0
|
|
20240328,175500,1120666930,16160,16160,16160,16160,0
|
|
20240328,175400,1120666930,16160,16160,16160,16160,0
|
|
20240328,175300,1120666930,16160,16160,16160,16160,0
|
|
20240328,175200,1120666930,16160,16160,16160,16160,0
|
|
20240328,175100,1120666930,16160,16160,16160,16160,0
|
|
20240328,175000,1120666930,16160,16160,16160,16160,0
|
|
20240328,174900,1120666930,16160,16160,16160,16160,0
|
|
20240328,174800,1120666930,16160,16160,16160,16160,0
|
|
20240328,174700,1120666930,16160,16160,16160,16160,0
|
|
20240328,174600,1120666930,16160,16160,16160,16160,0
|
|
20240328,174500,1120666930,16160,16160,16160,16160,610
|
|
20240328,174400,1120666930,16160,16160,16160,16160,0
|
|
20240328,174300,1120666930,16160,16160,16160,16160,0
|
|
20240328,174200,1120666930,16160,16160,16160,16160,0
|
|
20240328,174100,1120666930,16160,16160,16160,16160,0
|
|
20240328,174000,1120666930,16160,16160,16160,16160,0
|
|
20240328,173900,1120666930,16160,16160,16160,16160,0
|
|
20240328,173800,1120666930,16160,16160,16160,16160,0
|
|
20240328,173700,1120666930,16160,16160,16160,16160,0
|
|
20240328,173600,1120666930,16160,16160,16160,16160,0
|
|
20240328,173500,1120666930,16160,16160,16160,16160,0
|
|
20240328,173400,1120666930,16160,16160,16160,16160,0
|
|
20240328,173300,1120666930,16160,16160,16160,16160,0
|
|
20240328,173200,1120666930,16160,16160,16160,16160,0
|
|
20240328,173100,1120666930,16160,16160,16160,16160,0
|
|
20240328,173000,1120666930,16160,16160,16160,16160,0
|
|
20240328,172900,1120666930,16160,16160,16160,16160,0
|
|
20240328,172800,1120666930,16160,16160,16160,16160,0
|
|
20240328,172700,1120666930,16160,16160,16160,16160,0
|
|
20240328,172600,1120666930,16160,16160,16160,16160,0
|
|
20240328,172500,1120666930,16160,16160,16160,16160,0
|
|
20240328,172400,1120666930,16160,16160,16160,16160,0
|
|
20240328,172300,1120666930,16160,16160,16160,16160,0
|
|
20240328,172200,1120666930,16160,16160,16160,16160,0
|
|
20240328,172100,1120666930,16160,16160,16160,16160,0
|
|
20240328,172000,1120666930,16160,16160,16160,16160,0
|
|
20240328,171900,1120666930,16160,16160,16160,16160,0
|
|
20240328,171800,1120666930,16160,16160,16160,16160,0
|
|
20240328,171700,1120666930,16160,16160,16160,16160,0
|
|
20240328,171600,1120666930,16160,16160,16160,16160,0
|
|
20240328,171500,1120666930,16160,16160,16160,16160,610
|
|
20240328,171400,1120666930,16160,16160,16160,16160,0
|
|
20240328,171300,1120666930,16160,16160,16160,16160,0
|
|
20240328,171200,1120666930,16160,16160,16160,16160,0
|
|
20240328,171100,1120666930,16160,16160,16160,16160,0
|
|
20240328,171000,1120666930,16160,16160,16160,16160,0
|
|
20240328,170900,1120666930,16160,16160,16160,16160,0
|
|
20240328,170800,1120666930,16160,16160,16160,16160,0
|
|
20240328,170700,1120666930,16160,16160,16160,16160,0
|
|
20240328,170600,1120666930,16160,16160,16160,16160,0
|
|
20240328,170500,1120666930,16160,16160,16160,16160,0
|
|
20240328,170400,1120666930,16160,16160,16160,16160,0
|
|
20240328,170300,1120666930,16160,16160,16160,16160,0
|
|
20240328,170200,1120666930,16160,16160,16160,16160,0
|
|
20240328,170100,1120666930,16160,16160,16160,16160,0
|
|
20240328,170000,1120666930,16160,16160,16160,16160,0
|
|
20240328,165900,1120666930,16160,16160,16160,16160,0
|
|
20240328,165800,1120666930,16160,16160,16160,16160,0
|
|
20240328,165700,1120666930,16160,16160,16160,16160,0
|
|
20240328,165600,1120666930,16160,16160,16160,16160,0
|
|
20240328,165500,1120666930,16160,16160,16160,16160,0
|
|
20240328,165400,1120666930,16160,16160,16160,16160,0
|
|
20240328,165300,1120666930,16160,16160,16160,16160,0
|
|
20240328,165200,1120666930,16160,16160,16160,16160,0
|
|
20240328,165100,1120666930,16160,16160,16160,16160,0
|
|
20240328,165000,1120666930,16160,16160,16160,16160,0
|
|
20240328,164900,1120666930,16160,16160,16160,16160,0
|
|
20240328,164800,1120666930,16160,16160,16160,16160,0
|
|
20240328,164700,1120666930,16160,16160,16160,16160,0
|
|
20240328,164600,1120666930,16160,16160,16160,16160,0
|
|
20240328,164500,1120666930,16160,16160,16160,16160,610
|
|
20240328,164400,1120666930,16160,16160,16160,16160,0
|
|
20240328,164300,1120666930,16160,16160,16160,16160,0
|
|
20240328,164200,1120666930,16160,16160,16160,16160,0
|
|
20240328,164100,1120666930,16160,16160,16160,16160,0
|
|
20240328,164000,1120666930,16160,16160,16160,16160,0
|
|
20240328,163900,1120666930,16160,16160,16160,16160,0
|
|
20240328,163800,1120666930,16160,16160,16160,16160,0
|
|
20240328,163700,1120666930,16160,16160,16160,16160,0
|
|
20240328,163600,1120666930,16160,16160,16160,16160,0
|
|
20240328,163500,1120666930,16160,16160,16160,16160,0
|
|
20240328,163400,1120666930,16160,16160,16160,16160,0
|
|
20240328,163300,1120666930,16160,16160,16160,16160,0
|
|
20240328,163200,1120666930,16160,16160,16160,16160,0
|
|
20240328,163100,1120666930,16160,16160,16160,16160,0
|
|
20240328,163000,1120666930,16160,16160,16160,16160,0
|
|
20240328,162900,1120666930,16160,16160,16160,16160,0
|
|
20240328,162800,1120666930,16160,16160,16160,16160,0
|
|
20240328,162700,1120666930,16160,16160,16160,16160,0
|
|
20240328,162600,1120666930,16160,16160,16160,16160,0
|
|
20240328,162500,1120666930,16160,16160,16160,16160,0
|
|
20240328,162400,1120666930,16160,16160,16160,16160,0
|
|
20240328,162300,1120666930,16160,16160,16160,16160,0
|
|
20240328,162200,1120666930,16160,16160,16160,16160,0
|
|
20240328,162100,1120666930,16160,16160,16160,16160,0
|
|
20240328,162000,1120666930,16160,16160,16160,16160,0
|
|
20240328,161900,1120666930,16160,16160,16160,16160,0
|
|
20240328,161800,1120666930,16160,16160,16160,16160,0
|
|
20240328,161700,1120666930,16160,16160,16160,16160,0
|
|
20240328,161600,1120666930,16160,16160,16160,16160,0
|
|
20240328,161500,1120666930,16160,16160,16160,16160,610
|
|
20240328,161400,1120666930,16160,16160,16160,16160,0
|
|
20240328,161300,1120666930,16160,16160,16160,16160,0
|
|
20240328,161200,1120666930,16160,16160,16160,16160,0
|
|
20240328,161100,1120666930,16160,16160,16160,16160,0
|
|
20240328,161000,1120666930,16160,16160,16160,16160,0
|
|
20240328,160900,1120666930,16160,16160,16160,16160,0
|
|
20240328,160800,1120666930,16160,16160,16160,16160,0
|
|
20240328,160700,1120666930,16160,16160,16160,16160,0
|
|
20240328,160600,1120666930,16160,16160,16160,16160,0
|
|
20240328,160500,1120666930,16160,16160,16160,16160,0
|
|
20240328,160400,1120666930,16160,16160,16160,16160,0
|
|
20240328,160300,1120666930,16160,16160,16160,16160,0
|
|
20240328,160200,1120666930,16160,16160,16160,16160,0
|
|
20240328,160100,1120666930,16160,16160,16160,16160,0
|
|
20240328,160000,1120666930,16160,16160,16160,16160,0
|
|
20240328,155900,1120666930,16160,16160,16160,16160,0
|
|
20240328,155800,1120666930,16160,16160,16160,16160,0
|
|
20240328,155700,1120666930,16160,16160,16160,16160,0
|
|
20240328,155600,1120666930,16160,16160,16160,16160,0
|
|
20240328,155500,1120666930,16160,16160,16160,16160,0
|
|
20240328,155400,1120666930,16160,16160,16160,16160,0
|
|
20240328,155300,1120666930,16160,16160,16160,16160,0
|
|
20240328,155200,1120666930,16160,16160,16160,16160,0
|
|
20240328,155100,1120666930,16160,16160,16160,16160,0
|
|
20240328,155000,1120666930,16160,16160,16160,16160,0
|
|
20240328,154900,1120666930,16160,16160,16160,16160,0
|
|
20240328,154800,1120666930,16160,16160,16160,16160,0
|
|
20240328,154700,1120666930,16160,16160,16160,16160,0
|
|
20240328,154600,1120666930,16160,16160,16160,16160,0
|
|
20240328,154500,1120666930,16160,16160,16160,16160,610
|
|
20240328,154400,1120666930,16160,16160,16160,16160,0
|
|
20240328,154300,1120666930,16160,16160,16160,16160,0
|
|
20240328,154200,1120666930,16160,16160,16160,16160,0
|
|
20240328,154100,1120666930,16160,16160,16160,16160,0
|
|
20240328,154000,1120666930,16160,16160,16160,16160,0
|
|
20240328,153900,1120666930,16160,16160,16160,16160,0
|
|
20240328,153800,1120666930,16160,16160,16160,16160,0
|
|
20240328,153700,1120666930,16160,16160,16160,16160,0
|
|
20240328,153600,1120666930,16160,16160,16160,16160,0
|
|
20240328,153500,1120666930,16160,16160,16160,16160,0
|
|
20240328,153400,1120666930,16160,16160,16160,16160,0
|
|
20240328,153300,1120666930,16160,16160,16160,16160,0
|
|
20240328,153200,1120666930,16160,16160,16160,16160,0
|
|
20240328,153100,1120666930,16160,16160,16160,16160,0
|
|
20240328,153000,1120666930,16160,16160,16160,16160,610
|
|
20240328,152900,1110809330,16260,16260,16260,16260,0
|
|
20240328,152800,1110809330,16260,16260,16260,16260,0
|
|
20240328,152700,1110809330,16260,16260,16260,16260,0
|
|
20240328,152600,1110809330,16260,16260,16260,16260,0
|
|
20240328,152500,1110809330,16260,16260,16260,16260,0
|
|
20240328,152400,1110809330,16260,16260,16260,16260,0
|
|
20240328,152300,1110809330,16260,16260,16260,16260,0
|
|
20240328,152200,1110809330,16260,16260,16260,16260,0
|
|
20240328,152100,1110809330,16260,16260,16260,16260,0
|
|
20240328,152000,1110809330,16260,16260,16260,16260,0
|
|
20240328,151900,1110809330,16260,16220,16260,16220,75
|
|
20240328,151800,1109590260,16220,16270,16270,16220,197
|
|
20240328,151700,1106394420,16270,16270,16270,16270,46
|
|
20240328,151600,1105646000,16270,16270,16270,16270,41
|
|
20240328,151500,1104978930,16260,16260,16260,16260,315
|
|
20240328,151400,1099857030,16260,16260,16260,16260,2
|
|
20240328,151300,1099824510,16220,16150,16220,16150,436
|
|
20240328,151200,1092774670,16150,16200,16200,16150,82
|
|
20240328,151100,1091447380,16210,16160,16210,16160,52
|
|
20240328,151000,1090606960,16170,16180,16210,16150,495
|
|
20240328,150900,1082603050,16220,16220,16220,16220,5
|
|
20240328,150800,1082521950,16220,16230,16230,16190,38
|
|
20240328,150700,1081906230,16160,16250,16250,16160,271
|
|
20240328,150600,1077505820,16250,16250,16250,16250,10
|
|
20240328,150500,1077343320,16250,16160,16250,16160,393
|
|
20240328,150400,1070970520,16210,16200,16220,16160,240
|
|
20240328,150300,1067088440,16220,16220,16220,16210,184
|
|
20240328,150200,1064104040,16220,16220,16220,16220,1
|
|
20240328,150100,1064087820,16220,16210,16220,16140,303
|
|
20240328,150000,1059196770,16220,16220,16220,16220,2
|
|
20240328,145900,1059164330,16220,16210,16220,16140,118
|
|
20240328,145800,1057258990,16210,16160,16210,16150,415
|
|
20240328,145700,1050555560,16230,16230,16240,16160,131
|
|
20240328,145600,1048429470,16230,16150,16230,16150,226
|
|
20240328,145500,1044779490,16150,16170,16170,16150,452
|
|
20240328,145400,1037477390,16220,16220,16220,16160,128
|
|
20240328,145300,1035407230,16220,16220,16220,16220,2
|
|
20240328,145200,1035374790,16150,16180,16190,16150,576
|
|
20240328,145100,1026065660,16180,16190,16190,16180,369
|
|
20240328,145000,1020092170,16200,16210,16210,16200,942
|
|
20240328,144900,1004829500,16210,16230,16230,16200,609
|
|
20240328,144800,994958240,16290,16220,16290,16210,373
|
|
20240328,144700,988911770,16290,16290,16290,16290,0
|
|
20240328,144600,988911770,16290,16240,16290,16220,565
|
|
20240328,144500,979744210,16240,16240,16240,16240,0
|
|
20240328,144400,979744210,16240,16240,16240,16240,300
|
|
20240328,144300,974872210,16300,16250,16300,16230,337
|
|
20240328,144200,969401380,16250,16250,16250,16250,98
|
|
20240328,144100,967808880,16270,16230,16270,16230,18
|
|
20240328,144000,967516660,16210,16240,16240,16210,329
|
|
20240328,143900,962179720,16240,16300,16330,16240,245
|
|
20240328,143800,958183280,16300,16280,16300,16220,29
|
|
20240328,143700,957712030,16230,16300,16300,16230,1347
|
|
20240328,143600,935825270,16300,16300,16300,16300,71
|
|
20240328,143500,934667970,16300,16310,16310,16300,66
|
|
20240328,143400,933592150,16320,16320,16330,16300,257
|
|
20240328,143300,929400970,16330,16380,16380,16330,39
|
|
20240328,143200,928762760,16370,16370,16370,16370,200
|
|
20240328,143100,925488760,16360,16310,16360,16300,205
|
|
20240328,143000,922145260,16310,16310,16310,16310,140
|
|
20240328,142900,919861860,16300,16300,16300,16300,11
|
|
20240328,142800,919682560,16300,16300,16300,16300,50
|
|
20240328,142700,918867560,16300,16330,16330,16300,387
|
|
20240328,142600,912553800,16310,16310,16310,16310,3
|
|
20240328,142500,912504870,16300,16300,16300,16300,816
|
|
20240328,142400,899204070,16300,16340,16340,16300,1505
|
|
20240328,142300,874654610,16330,16330,16330,16330,10
|
|
20240328,142200,874491310,16370,16320,16370,16320,229
|
|
20240328,142100,870753980,16320,16370,16370,16320,283
|
|
20240328,142000,866130100,16370,16370,16370,16370,151
|
|
20240328,141900,863658230,16340,16360,16370,16340,1592
|
|
20240328,141800,837627570,16370,16370,16370,16360,152
|
|
20240328,141700,835140380,16370,16380,16380,16370,4
|
|
20240328,141600,835074870,16360,16360,16360,16360,50
|
|
20240328,141500,834256870,16360,16360,16360,16360,100
|
|
20240328,141400,832620870,16360,16360,16360,16360,271
|
|
20240328,141300,828187310,16360,16370,16370,16360,389
|
|
20240328,141200,821820680,16380,16380,16380,16380,78
|
|
20240328,141100,820543040,16400,16370,16400,16370,153
|
|
20240328,141000,818034020,16370,16370,16370,16370,3
|
|
20240328,140900,817984910,16380,16380,16380,16380,0
|
|
20240328,140800,817984910,16380,16390,16390,16380,15
|
|
20240328,140700,817739110,16380,16380,16380,16380,0
|
|
20240328,140600,817739110,16380,16380,16380,16380,29
|
|
20240328,140500,817264090,16380,16380,16380,16380,91
|
|
20240328,140400,815773510,16390,16390,16390,16390,9
|
|
20240328,140300,815626000,16400,16390,16400,16390,805
|
|
20240328,140200,802424300,16380,16380,16380,16380,58
|
|
20240328,140100,801474260,16380,16370,16380,16370,27
|
|
20240328,140000,801032120,16370,16380,16380,16370,69
|
|
20240328,135900,799902200,16390,16400,16400,16390,214
|
|
20240328,135800,796393640,16400,16400,16400,16400,45
|
|
20240328,135700,795655640,16400,16420,16420,16400,3271
|
|
20240328,135600,741976240,16410,16410,16410,16410,0
|
|
20240328,135500,741976240,16410,16430,16430,16410,110
|
|
20240328,135400,740171040,16410,16420,16420,16410,100
|
|
20240328,135300,738529290,16420,16460,16460,16420,126
|
|
20240328,135200,736459330,16420,16450,16450,16420,397
|
|
20240328,135100,729936330,16460,16480,16480,16460,809
|
|
20240328,135000,716618080,16490,16480,16490,16480,66
|
|
20240328,134900,715530390,16490,16490,16490,16490,0
|
|
20240328,134800,715530390,16490,16490,16490,16490,107
|
|
20240328,134700,713765960,16490,16490,16490,16490,0
|
|
20240328,134600,713765960,16490,16490,16490,16490,0
|
|
20240328,134500,713765960,16490,16500,16500,16490,57
|
|
20240328,134400,712825980,16550,16550,16550,16550,0
|
|
20240328,134300,712825980,16550,16550,16550,16550,0
|
|
20240328,134200,712825980,16550,16490,16550,16490,67
|
|
20240328,134100,711720190,16490,16490,16490,16490,31
|
|
20240328,134000,711209000,16490,16490,16490,16490,0
|
|
20240328,133900,711209000,16490,16570,16570,16490,258
|
|
20240328,133800,706951820,16510,16510,16510,16510,110
|
|
20240328,133700,705135720,16590,16590,16590,16590,3
|
|
20240328,133600,705085950,16660,16510,16660,16510,144
|
|
20240328,133500,702708060,16500,16640,16640,16500,101
|
|
20240328,133400,701041420,16580,16580,16580,16580,90
|
|
20240328,133300,699549220,16490,16500,16500,16490,10
|
|
20240328,133200,699384270,16490,16580,16580,16490,203
|
|
20240328,133100,696036530,16570,16570,16570,16570,131
|
|
20240328,133000,693865860,16570,16570,16570,16570,5
|
|
20240328,132900,693783010,16570,16570,16570,16570,0
|
|
20240328,132800,693783010,16570,16570,16570,16570,0
|
|
20240328,132700,693783010,16570,16480,16570,16480,88
|
|
20240328,132600,692332050,16480,16480,16480,16480,0
|
|
20240328,132500,692332050,16480,16480,16480,16480,0
|
|
20240328,132400,692332050,16480,16480,16480,16480,0
|
|
20240328,132300,692332050,16480,16480,16480,16480,100
|
|
20240328,132200,690684050,16570,16570,16570,16570,1
|
|
20240328,132100,690667480,16480,16480,16480,16480,0
|
|
20240328,132000,690667480,16480,16480,16480,16480,1
|
|
20240328,131900,690651000,16480,16560,16560,16480,139
|
|
20240328,131800,688353160,16560,16560,16560,16560,0
|
|
20240328,131700,688353160,16560,16550,16560,16550,500
|
|
20240328,131600,680073360,16560,16560,16560,16560,0
|
|
20240328,131500,680073360,16560,16560,16560,16560,0
|
|
20240328,131400,680073360,16560,16560,16560,16560,0
|
|
20240328,131300,680073360,16560,16560,16560,16560,0
|
|
20240328,131200,680073360,16560,16560,16560,16560,15
|
|
20240328,131100,679824960,16570,16570,16570,16570,3
|
|
20240328,131000,679775250,16450,16450,16450,16450,110
|
|
20240328,130900,677965750,16450,16520,16520,16450,8
|
|
20240328,130800,677833940,16460,16450,16460,16450,178
|
|
20240328,130700,674905760,16450,16480,16480,16450,108
|
|
20240328,130600,673126070,16480,16480,16480,16480,0
|
|
20240328,130500,673126070,16480,16480,16480,16480,2
|
|
20240328,130400,673093110,16480,16400,16480,16400,144
|
|
20240328,130300,670731430,16400,16460,16460,16400,1478
|
|
20240328,130200,646461350,16520,16520,16520,16520,0
|
|
20240328,130100,646461350,16520,16520,16520,16520,0
|
|
20240328,130000,646461350,16520,16520,16520,16520,0
|
|
20240328,125900,646461350,16520,16500,16520,16500,5
|
|
20240328,125800,646378770,16450,16450,16450,16450,0
|
|
20240328,125700,646378770,16450,16450,16450,16450,4
|
|
20240328,125600,646312970,16440,16440,16440,16440,3
|
|
20240328,125500,646263650,16450,16460,16460,16450,217
|
|
20240328,125400,642693490,16460,16460,16460,16460,201
|
|
20240328,125300,639385030,16470,16470,16470,16470,5
|
|
20240328,125200,639302680,16460,16480,16480,16460,1000
|
|
20240328,125100,622835830,16470,16470,16470,16470,0
|
|
20240328,125000,622835830,16470,16480,16490,16470,281
|
|
20240328,124900,618205050,16490,16500,16500,16490,66
|
|
20240328,124800,617116660,16490,16500,16500,16490,182
|
|
20240328,124700,614115430,16500,16500,16500,16500,0
|
|
20240328,124600,614115430,16500,16500,16500,16500,5
|
|
20240328,124500,614032930,16490,16510,16510,16490,1718
|
|
20240328,124400,585690090,16500,16540,16540,16500,393
|
|
20240328,124300,579197880,16580,16580,16580,16580,1
|
|
20240328,124200,579181300,16540,16560,16560,16540,526
|
|
20240328,124100,570478960,16560,16580,16580,16560,504
|
|
20240328,124000,562123710,16590,16600,16600,16580,419
|
|
20240328,123900,555174590,16600,16610,16610,16600,646
|
|
20240328,123800,544449830,16610,16620,16710,16610,348
|
|
20240328,123700,538668260,16610,16610,16610,16610,0
|
|
20240328,123600,538668260,16610,16610,16610,16610,0
|
|
20240328,123500,538668260,16610,16610,16610,16610,0
|
|
20240328,123400,538668260,16610,16610,16610,16610,0
|
|
20240328,123300,538668260,16610,16610,16610,16610,3
|
|
20240328,123200,538618430,16610,16610,16610,16610,62
|
|
20240328,123100,537588610,16720,16720,16720,16720,10
|
|
20240328,123000,537421410,16720,16720,16720,16720,0
|
|
20240328,122900,537421410,16720,16720,16720,16720,0
|
|
20240328,122800,537421410,16720,16720,16720,16720,139
|
|
20240328,122700,535097330,16710,16580,16710,16580,2507
|
|
20240328,122600,493479320,16580,16580,16580,16580,10
|
|
20240328,122500,493313520,16580,16580,16580,16580,0
|
|
20240328,122400,493313520,16580,16580,16580,16580,0
|
|
20240328,122300,493313520,16580,16580,16580,16580,473
|
|
20240328,122200,485471180,16590,16590,16590,16590,126
|
|
20240328,122100,483380840,16600,16600,16600,16600,100
|
|
20240328,122000,481720840,16600,16600,16600,16600,0
|
|
20240328,121900,481720840,16600,16600,16600,16600,21
|
|
20240328,121800,481372240,16600,16600,16600,16600,72
|
|
20240328,121700,480177040,16590,16590,16590,16590,0
|
|
20240328,121600,480177040,16590,16590,16590,16590,0
|
|
20240328,121500,480177040,16590,16590,16590,16590,0
|
|
20240328,121400,480177040,16590,16590,16590,16590,0
|
|
20240328,121300,480177040,16590,16600,16600,16590,21
|
|
20240328,121200,479828450,16600,16600,16600,16600,0
|
|
20240328,121100,479828450,16600,16600,16600,16600,700
|
|
20240328,121000,468208450,16590,16580,16590,16580,2
|
|
20240328,120900,468175280,16580,16580,16580,16580,0
|
|
20240328,120800,468175280,16580,16590,16590,16580,19
|
|
20240328,120700,467860150,16600,16590,16600,16590,56
|
|
20240328,120600,466930800,16590,16590,16590,16590,5
|
|
20240328,120500,466847850,16600,16600,16600,16600,0
|
|
20240328,120400,466847850,16600,16590,16600,16590,317
|
|
20240328,120300,461586040,16590,16590,16590,16590,20
|
|
20240328,120200,461254240,16600,16600,16600,16590,32
|
|
20240328,120100,460723250,16600,16720,16720,16600,612
|
|
20240328,120000,450552680,16640,16650,16650,16640,182
|
|
20240328,115900,447523200,16720,16720,16720,16720,0
|
|
20240328,115800,447523200,16720,16720,16720,16720,0
|
|
20240328,115700,447523200,16720,16720,16720,16720,0
|
|
20240328,115600,447523200,16720,16720,16720,16720,0
|
|
20240328,115500,447523200,16720,16720,16720,16720,0
|
|
20240328,115400,447523200,16720,16720,16720,16720,0
|
|
20240328,115300,447523200,16720,16720,16720,16720,6
|
|
20240328,115200,447422880,16630,16630,16630,16630,0
|
|
20240328,115100,447422880,16630,16630,16630,16630,1
|
|
20240328,115000,447406250,16720,16720,16720,16720,6
|
|
20240328,114900,447305930,16730,16730,16730,16730,0
|
|
20240328,114800,447305930,16730,16730,16730,16730,0
|
|
20240328,114700,447305930,16730,16730,16730,16730,0
|
|
20240328,114600,447305930,16730,16730,16730,16730,0
|
|
20240328,114500,447305930,16730,16730,16730,16730,3
|
|
20240328,114400,447255740,16620,16650,16650,16620,206
|
|
20240328,114300,443830610,16660,16660,16660,16660,75
|
|
20240328,114200,442581110,16660,16730,16730,16660,38
|
|
20240328,114100,441947820,16660,16660,16660,16660,0
|
|
20240328,114000,441947820,16660,16680,16680,16660,200
|
|
20240328,113900,438614210,16680,16700,16700,16680,66
|
|
20240328,113800,437513150,16700,16700,16700,16700,125
|
|
20240328,113700,435425650,16730,16730,16730,16730,1
|
|
20240328,113600,435408920,16740,16740,16740,16740,0
|
|
20240328,113500,435408920,16740,16740,16740,16740,0
|
|
20240328,113400,435408920,16740,16740,16740,16740,0
|
|
20240328,113300,435408920,16740,16740,16740,16740,0
|
|
20240328,113200,435408920,16740,16740,16740,16740,0
|
|
20240328,113100,435408920,16740,16680,16740,16680,105
|
|
20240328,113000,433654520,16750,16750,16750,16750,0
|
|
20240328,112900,433654520,16750,16750,16750,16750,0
|
|
20240328,112800,433654520,16750,16750,16750,16750,3
|
|
20240328,112700,433604270,16750,16750,16750,16750,0
|
|
20240328,112600,433604270,16750,16750,16750,16720,54
|
|
20240328,112500,432700070,16770,16770,16770,16770,0
|
|
20240328,112400,432700070,16770,16710,16770,16710,50
|
|
20240328,112300,431863730,16710,16680,16710,16680,73
|
|
20240328,112200,430644710,16680,16660,16680,16660,34
|
|
20240328,112100,430078210,16660,16660,16660,16660,0
|
|
20240328,112000,430078210,16660,16660,16660,16660,2
|
|
20240328,111900,430044890,16660,16680,16680,16660,107
|
|
20240328,111800,428262250,16680,16680,16680,16680,69
|
|
20240328,111700,427111330,16680,16680,16680,16680,2
|
|
20240328,111600,427077970,16690,16690,16690,16690,2
|
|
20240328,111500,427044590,16690,16690,16690,16690,1
|
|
20240328,111400,427027900,16650,16650,16650,16650,0
|
|
20240328,111300,427027900,16650,16650,16650,16650,143
|
|
20240328,111200,424646950,16650,16690,16690,16650,44
|
|
20240328,111100,423914230,16700,16700,16700,16700,0
|
|
20240328,111000,423914230,16700,16700,16700,16700,1
|
|
20240328,110900,423897530,16710,16620,16710,16620,8
|
|
20240328,110800,423764480,16620,16620,16620,16620,0
|
|
20240328,110700,423764480,16620,16620,16620,16620,20
|
|
20240328,110600,423432080,16620,16660,16660,16620,50
|
|
20240328,110500,422600440,16650,16650,16650,16650,0
|
|
20240328,110400,422600440,16650,16650,16650,16650,20
|
|
20240328,110300,422267440,16650,16700,16700,16650,8
|
|
20240328,110200,422134090,16710,16710,16710,16710,1
|
|
20240328,110100,422117380,16690,16690,16690,16690,0
|
|
20240328,110000,422117380,16690,16690,16690,16690,0
|
|
20240328,105900,422117380,16690,16680,16690,16680,10
|
|
20240328,105800,421950520,16680,16730,16750,16680,107
|
|
20240328,105700,420159000,16740,16740,16740,16740,1
|
|
20240328,105600,420142260,16750,16750,16750,16750,3
|
|
20240328,105500,420092010,16750,16750,16750,16750,144
|
|
20240328,105400,417680010,16620,16710,16800,16620,310
|
|
20240328,105300,412488690,16650,16650,16650,16650,0
|
|
20240328,105200,412488690,16650,16650,16650,16650,60
|
|
20240328,105100,411489690,16640,16640,16640,16640,503
|
|
20240328,105000,403119770,16640,16540,16640,16540,2815
|
|
20240328,104900,356434380,16540,16550,16550,16540,510
|
|
20240328,104800,347997480,16580,16580,16580,16580,0
|
|
20240328,104700,347997480,16580,16580,16580,16580,2
|
|
20240328,104600,347964320,16580,16580,16580,16580,0
|
|
20240328,104500,347964320,16580,16540,16580,16540,1435
|
|
20240328,104400,324216240,16540,16540,16540,16530,18
|
|
20240328,104300,323918600,16540,16540,16540,16540,30
|
|
20240328,104200,323422400,16540,16540,16540,16540,0
|
|
20240328,104100,323422400,16540,16540,16540,16540,6
|
|
20240328,104000,323323160,16510,16500,16520,16500,395
|
|
20240328,103900,316804420,16500,16520,16520,16500,1089
|
|
20240328,103800,298830340,16530,16530,16530,16530,36
|
|
20240328,103700,298235260,16530,16520,16530,16520,301
|
|
20240328,103600,293259740,16540,16540,16540,16540,34
|
|
20240328,103500,292697380,16540,16530,16540,16520,165
|
|
20240328,103400,289969940,16550,16550,16550,16550,2
|
|
20240328,103300,289936840,16550,16560,16560,16550,24
|
|
20240328,103200,289539530,16560,16580,16590,16560,108
|
|
20240328,103100,287750860,16600,16640,16640,16600,1132
|
|
20240328,103000,268946100,16650,16650,16650,16650,235
|
|
20240328,102900,265033350,16650,16650,16650,16650,0
|
|
20240328,102800,265033350,16650,16650,16650,16650,424
|
|
20240328,102700,257973750,16640,16680,16680,16640,50
|
|
20240328,102600,257141030,16640,16640,16640,16640,5
|
|
20240328,102500,257057830,16630,16630,16630,16630,0
|
|
20240328,102400,257057830,16630,16630,16630,16630,0
|
|
20240328,102300,257057830,16630,16630,16630,16630,1
|
|
20240328,102200,257041200,16630,16630,16630,16620,103
|
|
20240328,102100,255328340,16660,16660,16660,16660,0
|
|
20240328,102000,255328340,16660,16620,16660,16620,539
|
|
20240328,101900,246349500,16610,16610,16610,16610,32
|
|
20240328,101800,245817980,16610,16610,16610,16610,401
|
|
20240328,101700,239157370,16620,16640,16640,16620,70
|
|
20240328,101600,237993800,16640,16640,16640,16640,0
|
|
20240328,101500,237993800,16640,16640,16640,16640,88
|
|
20240328,101400,236529480,16640,16640,16640,16640,30
|
|
20240328,101300,236030280,16640,16660,16660,16640,118
|
|
20240328,101200,234064620,16650,16650,16650,16650,0
|
|
20240328,101100,234064620,16650,16670,16670,16650,158
|
|
20240328,101000,231432530,16730,16690,16730,16680,31
|
|
20240328,100900,230914880,16730,16730,16730,16730,2
|
|
20240328,100800,230881420,16700,16720,16720,16700,159
|
|
20240328,100700,228225540,16730,16740,16740,16730,104
|
|
20240328,100600,226485600,16740,16780,16780,16740,454
|
|
20240328,100500,218876420,16780,16780,16780,16780,113
|
|
20240328,100400,216980280,16810,16810,16810,16810,0
|
|
20240328,100300,216980280,16810,16810,16810,16810,2
|
|
20240328,100200,216946660,16810,16810,16810,16810,2
|
|
20240328,100100,216913040,16810,16800,16810,16800,60
|
|
20240328,100000,215904490,16810,16810,16810,16810,93
|
|
20240328,095900,214341160,16810,16820,16820,16810,325
|
|
20240328,095800,208875760,16890,16890,16890,16890,3
|
|
20240328,095700,208825090,16840,16840,16840,16830,317
|
|
20240328,095600,203489390,16840,16840,16850,16840,100
|
|
20240328,095500,201805340,16840,16840,16840,16840,0
|
|
20240328,095400,201805340,16840,16850,16850,16840,22
|
|
20240328,095300,201434660,16840,16840,16840,16840,1
|
|
20240328,095200,201417820,16930,16930,16930,16930,5
|
|
20240328,095100,201333170,16940,16790,16940,16790,1031
|
|
20240328,095000,183956950,16780,16770,16780,16770,50
|
|
20240328,094900,183118440,16770,16770,16770,16770,51
|
|
20240328,094800,182263170,16770,16790,16790,16770,153
|
|
20240328,094700,179695330,16790,16790,16790,16790,51
|
|
20240328,094600,178839040,16790,16810,16810,16790,102
|
|
20240328,094500,177124450,16820,16820,16820,16820,0
|
|
20240328,094400,177124450,16820,16820,16820,16820,0
|
|
20240328,094300,177124450,16820,16820,16820,16820,0
|
|
20240328,094200,177124450,16820,16820,16820,16820,21
|
|
20240328,094100,176771230,16820,16820,16820,16820,13
|
|
20240328,094000,176552570,16830,16700,16830,16700,400
|
|
20240328,093900,169838460,16700,16700,16700,16700,28
|
|
20240328,093800,169370860,16700,16710,16710,16700,120
|
|
20240328,093700,167366490,16730,16730,16730,16730,1
|
|
20240328,093600,167349760,16730,16740,16740,16730,24
|
|
20240328,093500,166948020,16740,16780,16780,16740,52
|
|
20240328,093400,166077350,16790,16800,16800,16790,24
|
|
20240328,093300,165674240,16800,16800,16800,16800,0
|
|
20240328,093200,165674240,16800,16800,16800,16800,47
|
|
20240328,093100,164884640,16790,16790,16790,16790,41
|
|
20240328,093000,164196250,16740,16740,16740,16740,81
|
|
20240328,092900,162840310,16740,16740,16740,16740,88
|
|
20240328,092800,161367190,16740,16740,16740,16740,0
|
|
20240328,092700,161367190,16740,16740,16740,16740,31
|
|
20240328,092600,160848250,16740,16760,16760,16740,199
|
|
20240328,092500,157516860,16740,16740,16740,16740,0
|
|
20240328,092400,157516860,16740,16680,16740,16680,32
|
|
20240328,092300,156981780,16650,16570,16670,16570,396
|
|
20240328,092200,150410560,16560,16560,16560,16560,243
|
|
20240328,092100,146386480,16550,16500,16550,16500,352
|
|
20240328,092000,140563480,16590,16590,16590,16460,684
|
|
20240328,091900,129299600,16590,16510,16590,16470,664
|
|
20240328,091800,118349060,16500,16520,16520,16500,963
|
|
20240328,091700,102453460,16510,16540,16610,16510,895
|
|
20240328,091600,87653110,16540,16620,16620,16540,683
|
|
20240328,091500,76333860,16620,16700,16700,16560,1965
|
|
20240328,091400,43612510,16700,16700,16700,16700,57
|
|
20240328,091300,42660610,16760,16760,16760,16690,10
|
|
20240328,091200,42493360,16760,16760,16760,16760,0
|
|
20240328,091100,42493360,16760,16680,16760,16670,43
|
|
20240328,091000,41775480,16640,16640,16820,16640,102
|
|
20240328,090900,40066810,16640,16650,16650,16640,555
|
|
20240328,090800,30826090,16650,16680,16680,16650,214
|
|
20240328,090700,27259430,16680,16680,16680,16680,0
|
|
20240328,090600,27259430,16680,16680,16680,16680,151
|
|
20240328,090500,24740750,16810,16680,16810,16680,149
|
|
20240328,090400,22253010,16650,16680,16680,16650,235
|
|
20240328,090300,18333690,16680,16690,16690,16650,744
|
|
20240328,090200,5929780,16650,16650,16650,16650,0
|
|
20240328,090100,5929780,16650,16810,16820,16650,244
|
|
20240328,090000,1833380,16820,16820,16820,16820,109
|