677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,201400,1367249390,10510,10510,10510,10510,1768
|
|
20240327,201300,1367249390,10510,10510,10510,10510,0
|
|
20240327,201200,1367249390,10510,10510,10510,10510,0
|
|
20240327,201100,1367249390,10510,10510,10510,10510,0
|
|
20240327,201000,1367249390,10510,10510,10510,10510,0
|
|
20240327,200900,1367249390,10510,10510,10510,10510,0
|
|
20240327,200800,1367249390,10510,10510,10510,10510,0
|
|
20240327,200700,1367249390,10510,10510,10510,10510,0
|
|
20240327,200600,1367249390,10510,10510,10510,10510,0
|
|
20240327,200500,1367249390,10510,10510,10510,10510,0
|
|
20240327,200400,1367249390,10510,10510,10510,10510,0
|
|
20240327,200300,1367249390,10510,10510,10510,10510,0
|
|
20240327,200200,1367249390,10510,10510,10510,10510,0
|
|
20240327,200100,1367249390,10510,10510,10510,10510,0
|
|
20240327,200000,1367249390,10510,10510,10510,10510,0
|
|
20240327,195900,1367249390,10510,10510,10510,10510,0
|
|
20240327,195800,1367249390,10510,10510,10510,10510,0
|
|
20240327,195700,1367249390,10510,10510,10510,10510,0
|
|
20240327,195600,1367249390,10510,10510,10510,10510,0
|
|
20240327,195500,1367249390,10510,10510,10510,10510,0
|
|
20240327,195400,1367249390,10510,10510,10510,10510,0
|
|
20240327,195300,1367249390,10510,10510,10510,10510,0
|
|
20240327,195200,1367249390,10510,10510,10510,10510,0
|
|
20240327,195100,1367249390,10510,10510,10510,10510,0
|
|
20240327,195000,1367249390,10510,10510,10510,10510,0
|
|
20240327,194900,1367249390,10510,10510,10510,10510,0
|
|
20240327,194800,1367249390,10510,10510,10510,10510,0
|
|
20240327,194700,1367249390,10510,10510,10510,10510,0
|
|
20240327,194600,1367249390,10510,10510,10510,10510,0
|
|
20240327,194500,1367249390,10510,10510,10510,10510,0
|
|
20240327,194400,1367249390,10510,10510,10510,10510,1768
|
|
20240327,194300,1367249390,10510,10510,10510,10510,0
|
|
20240327,194200,1367249390,10510,10510,10510,10510,0
|
|
20240327,194100,1367249390,10510,10510,10510,10510,0
|
|
20240327,194000,1367249390,10510,10510,10510,10510,0
|
|
20240327,193900,1367249390,10510,10510,10510,10510,0
|
|
20240327,193800,1367249390,10510,10510,10510,10510,0
|
|
20240327,193700,1367249390,10510,10510,10510,10510,0
|
|
20240327,193600,1367249390,10510,10510,10510,10510,0
|
|
20240327,193500,1367249390,10510,10510,10510,10510,0
|
|
20240327,193400,1367249390,10510,10510,10510,10510,0
|
|
20240327,193300,1367249390,10510,10510,10510,10510,0
|
|
20240327,193200,1367249390,10510,10510,10510,10510,0
|
|
20240327,193100,1367249390,10510,10510,10510,10510,0
|
|
20240327,193000,1367249390,10510,10510,10510,10510,0
|
|
20240327,192900,1367249390,10510,10510,10510,10510,0
|
|
20240327,192800,1367249390,10510,10510,10510,10510,0
|
|
20240327,192700,1367249390,10510,10510,10510,10510,0
|
|
20240327,192600,1367249390,10510,10510,10510,10510,0
|
|
20240327,192500,1367249390,10510,10510,10510,10510,0
|
|
20240327,192400,1367249390,10510,10510,10510,10510,0
|
|
20240327,192300,1367249390,10510,10510,10510,10510,0
|
|
20240327,192200,1367249390,10510,10510,10510,10510,0
|
|
20240327,192100,1367249390,10510,10510,10510,10510,0
|
|
20240327,192000,1367249390,10510,10510,10510,10510,0
|
|
20240327,191900,1367249390,10510,10510,10510,10510,0
|
|
20240327,191800,1367249390,10510,10510,10510,10510,0
|
|
20240327,191700,1367249390,10510,10510,10510,10510,0
|
|
20240327,191600,1367249390,10510,10510,10510,10510,0
|
|
20240327,191500,1367249390,10510,10510,10510,10510,0
|
|
20240327,191400,1367249390,10510,10510,10510,10510,1768
|
|
20240327,191300,1367249390,10510,10510,10510,10510,0
|
|
20240327,191200,1367249390,10510,10510,10510,10510,0
|
|
20240327,191100,1367249390,10510,10510,10510,10510,0
|
|
20240327,191000,1367249390,10510,10510,10510,10510,0
|
|
20240327,190900,1367249390,10510,10510,10510,10510,0
|
|
20240327,190800,1367249390,10510,10510,10510,10510,0
|
|
20240327,190700,1367249390,10510,10510,10510,10510,0
|
|
20240327,190600,1367249390,10510,10510,10510,10510,0
|
|
20240327,190500,1367249390,10510,10510,10510,10510,0
|
|
20240327,190400,1367249390,10510,10510,10510,10510,0
|
|
20240327,190300,1367249390,10510,10510,10510,10510,0
|
|
20240327,190200,1367249390,10510,10510,10510,10510,0
|
|
20240327,190100,1367249390,10510,10510,10510,10510,0
|
|
20240327,190000,1367249390,10510,10510,10510,10510,0
|
|
20240327,185900,1367249390,10510,10510,10510,10510,0
|
|
20240327,185800,1367249390,10510,10510,10510,10510,0
|
|
20240327,185700,1367249390,10510,10510,10510,10510,0
|
|
20240327,185600,1367249390,10510,10510,10510,10510,0
|
|
20240327,185500,1367249390,10510,10510,10510,10510,0
|
|
20240327,185400,1367249390,10510,10510,10510,10510,0
|
|
20240327,185300,1367249390,10510,10510,10510,10510,0
|
|
20240327,185200,1367249390,10510,10510,10510,10510,0
|
|
20240327,185100,1367249390,10510,10510,10510,10510,0
|
|
20240327,185000,1367249390,10510,10510,10510,10510,0
|
|
20240327,184900,1367249390,10510,10510,10510,10510,0
|
|
20240327,184800,1367249390,10510,10510,10510,10510,0
|
|
20240327,184700,1367249390,10510,10510,10510,10510,0
|
|
20240327,184600,1367249390,10510,10510,10510,10510,0
|
|
20240327,184500,1367249390,10510,10510,10510,10510,0
|
|
20240327,184400,1367249390,10510,10510,10510,10510,1768
|
|
20240327,184300,1367249390,10510,10510,10510,10510,0
|
|
20240327,184200,1367249390,10510,10510,10510,10510,0
|
|
20240327,184100,1367249390,10510,10510,10510,10510,0
|
|
20240327,184000,1367249390,10510,10510,10510,10510,0
|
|
20240327,183900,1367249390,10510,10510,10510,10510,0
|
|
20240327,183800,1367249390,10510,10510,10510,10510,0
|
|
20240327,183700,1367249390,10510,10510,10510,10510,0
|
|
20240327,183600,1367249390,10510,10510,10510,10510,0
|
|
20240327,183500,1367249390,10510,10510,10510,10510,0
|
|
20240327,183400,1367249390,10510,10510,10510,10510,0
|
|
20240327,183300,1367249390,10510,10510,10510,10510,0
|
|
20240327,183200,1367249390,10510,10510,10510,10510,0
|
|
20240327,183100,1367249390,10510,10510,10510,10510,0
|
|
20240327,183000,1367249390,10510,10510,10510,10510,0
|
|
20240327,182900,1367249390,10510,10510,10510,10510,0
|
|
20240327,182800,1367249390,10510,10510,10510,10510,0
|
|
20240327,182700,1367249390,10510,10510,10510,10510,0
|
|
20240327,182600,1367249390,10510,10510,10510,10510,0
|
|
20240327,182500,1367249390,10510,10510,10510,10510,0
|
|
20240327,182400,1367249390,10510,10510,10510,10510,0
|
|
20240327,182300,1367249390,10510,10510,10510,10510,0
|
|
20240327,182200,1367249390,10510,10510,10510,10510,0
|
|
20240327,182100,1367249390,10510,10510,10510,10510,0
|
|
20240327,182000,1367249390,10510,10510,10510,10510,0
|
|
20240327,181900,1367249390,10510,10510,10510,10510,0
|
|
20240327,181800,1367249390,10510,10510,10510,10510,0
|
|
20240327,181700,1367249390,10510,10510,10510,10510,0
|
|
20240327,181600,1367249390,10510,10510,10510,10510,0
|
|
20240327,181500,1367249390,10510,10510,10510,10510,0
|
|
20240327,181400,1367249390,10510,10510,10510,10510,1768
|
|
20240327,181300,1367249390,10510,10510,10510,10510,0
|
|
20240327,181200,1367249390,10510,10510,10510,10510,0
|
|
20240327,181100,1367249390,10510,10510,10510,10510,0
|
|
20240327,181000,1367249390,10510,10510,10510,10510,0
|
|
20240327,180900,1367249390,10510,10510,10510,10510,0
|
|
20240327,180800,1367249390,10510,10510,10510,10510,0
|
|
20240327,180700,1367249390,10510,10510,10510,10510,0
|
|
20240327,180600,1367249390,10510,10510,10510,10510,0
|
|
20240327,180500,1367249390,10510,10510,10510,10510,0
|
|
20240327,180400,1367249390,10510,10510,10510,10510,0
|
|
20240327,180300,1367249390,10510,10510,10510,10510,0
|
|
20240327,180200,1367249390,10510,10510,10510,10510,0
|
|
20240327,180100,1367249390,10510,10510,10510,10510,0
|
|
20240327,180000,1367249390,10510,10510,10510,10510,0
|
|
20240327,175900,1367249390,10510,10510,10510,10510,0
|
|
20240327,175800,1367249390,10510,10510,10510,10510,0
|
|
20240327,175700,1367249390,10510,10510,10510,10510,0
|
|
20240327,175600,1367249390,10510,10510,10510,10510,0
|
|
20240327,175500,1367249390,10510,10510,10510,10510,0
|
|
20240327,175400,1367249390,10510,10510,10510,10510,0
|
|
20240327,175300,1367249390,10510,10510,10510,10510,0
|
|
20240327,175200,1367249390,10510,10510,10510,10510,0
|
|
20240327,175100,1367249390,10510,10510,10510,10510,0
|
|
20240327,175000,1367249390,10510,10510,10510,10510,0
|
|
20240327,174900,1367249390,10510,10510,10510,10510,0
|
|
20240327,174800,1367249390,10510,10510,10510,10510,0
|
|
20240327,174700,1367249390,10510,10510,10510,10510,0
|
|
20240327,174600,1367249390,10510,10510,10510,10510,0
|
|
20240327,174500,1367249390,10510,10510,10510,10510,0
|
|
20240327,174400,1367249390,10510,10510,10510,10510,1768
|
|
20240327,174300,1367249390,10510,10510,10510,10510,0
|
|
20240327,174200,1367249390,10510,10510,10510,10510,0
|
|
20240327,174100,1367249390,10510,10510,10510,10510,0
|
|
20240327,174000,1367249390,10510,10510,10510,10510,0
|
|
20240327,173900,1367249390,10510,10510,10510,10510,0
|
|
20240327,173800,1367249390,10510,10510,10510,10510,0
|
|
20240327,173700,1367249390,10510,10510,10510,10510,0
|
|
20240327,173600,1367249390,10510,10510,10510,10510,0
|
|
20240327,173500,1367249390,10510,10510,10510,10510,0
|
|
20240327,173400,1367249390,10510,10510,10510,10510,0
|
|
20240327,173300,1367249390,10510,10510,10510,10510,0
|
|
20240327,173200,1367249390,10510,10510,10510,10510,0
|
|
20240327,173100,1367249390,10510,10510,10510,10510,0
|
|
20240327,173000,1367249390,10510,10510,10510,10510,0
|
|
20240327,172900,1367249390,10510,10510,10510,10510,0
|
|
20240327,172800,1367249390,10510,10510,10510,10510,0
|
|
20240327,172700,1367249390,10510,10510,10510,10510,0
|
|
20240327,172600,1367249390,10510,10510,10510,10510,0
|
|
20240327,172500,1367249390,10510,10510,10510,10510,0
|
|
20240327,172400,1367249390,10510,10510,10510,10510,0
|
|
20240327,172300,1367249390,10510,10510,10510,10510,0
|
|
20240327,172200,1367249390,10510,10510,10510,10510,0
|
|
20240327,172100,1367249390,10510,10510,10510,10510,0
|
|
20240327,172000,1367249390,10510,10510,10510,10510,0
|
|
20240327,171900,1367249390,10510,10510,10510,10510,0
|
|
20240327,171800,1367249390,10510,10510,10510,10510,0
|
|
20240327,171700,1367249390,10510,10510,10510,10510,0
|
|
20240327,171600,1367249390,10510,10510,10510,10510,0
|
|
20240327,171500,1367249390,10510,10510,10510,10510,0
|
|
20240327,171400,1367249390,10510,10510,10510,10510,1768
|
|
20240327,171300,1367249390,10510,10510,10510,10510,0
|
|
20240327,171200,1367249390,10510,10510,10510,10510,0
|
|
20240327,171100,1367249390,10510,10510,10510,10510,0
|
|
20240327,171000,1367249390,10510,10510,10510,10510,0
|
|
20240327,170900,1367249390,10510,10510,10510,10510,0
|
|
20240327,170800,1367249390,10510,10510,10510,10510,0
|
|
20240327,170700,1367249390,10510,10510,10510,10510,0
|
|
20240327,170600,1367249390,10510,10510,10510,10510,0
|
|
20240327,170500,1367249390,10510,10510,10510,10510,0
|
|
20240327,170400,1367249390,10510,10510,10510,10510,0
|
|
20240327,170300,1367249390,10510,10510,10510,10510,0
|
|
20240327,170200,1367249390,10510,10510,10510,10510,0
|
|
20240327,170100,1367249390,10510,10510,10510,10510,0
|
|
20240327,170000,1367249390,10510,10510,10510,10510,0
|
|
20240327,165900,1367249390,10510,10510,10510,10510,0
|
|
20240327,165800,1367249390,10510,10510,10510,10510,0
|
|
20240327,165700,1367249390,10510,10510,10510,10510,0
|
|
20240327,165600,1367249390,10510,10510,10510,10510,0
|
|
20240327,165500,1367249390,10510,10510,10510,10510,0
|
|
20240327,165400,1367249390,10510,10510,10510,10510,0
|
|
20240327,165300,1367249390,10510,10510,10510,10510,0
|
|
20240327,165200,1367249390,10510,10510,10510,10510,0
|
|
20240327,165100,1367249390,10510,10510,10510,10510,0
|
|
20240327,165000,1367249390,10510,10510,10510,10510,0
|
|
20240327,164900,1367249390,10510,10510,10510,10510,0
|
|
20240327,164800,1367249390,10510,10510,10510,10510,0
|
|
20240327,164700,1367249390,10510,10510,10510,10510,0
|
|
20240327,164600,1367249390,10510,10510,10510,10510,0
|
|
20240327,164500,1367249390,10510,10510,10510,10510,0
|
|
20240327,164400,1367249390,10510,10510,10510,10510,1768
|
|
20240327,164300,1367249390,10510,10510,10510,10510,0
|
|
20240327,164200,1367249390,10510,10510,10510,10510,0
|
|
20240327,164100,1367249390,10510,10510,10510,10510,0
|
|
20240327,164000,1367249390,10510,10510,10510,10510,0
|
|
20240327,163900,1367249390,10510,10510,10510,10510,0
|
|
20240327,163800,1367249390,10510,10510,10510,10510,0
|
|
20240327,163700,1367249390,10510,10510,10510,10510,0
|
|
20240327,163600,1367249390,10510,10510,10510,10510,0
|
|
20240327,163500,1367249390,10510,10510,10510,10510,0
|
|
20240327,163400,1367249390,10510,10510,10510,10510,0
|
|
20240327,163300,1367249390,10510,10510,10510,10510,0
|
|
20240327,163200,1367249390,10510,10510,10510,10510,0
|
|
20240327,163100,1367249390,10510,10510,10510,10510,0
|
|
20240327,163000,1367249390,10510,10510,10510,10510,0
|
|
20240327,162900,1367249390,10510,10510,10510,10510,0
|
|
20240327,162800,1367249390,10510,10510,10510,10510,0
|
|
20240327,162700,1367249390,10510,10510,10510,10510,0
|
|
20240327,162600,1367249390,10510,10510,10510,10510,0
|
|
20240327,162500,1367249390,10510,10510,10510,10510,0
|
|
20240327,162400,1367249390,10510,10510,10510,10510,0
|
|
20240327,162300,1367249390,10510,10510,10510,10510,0
|
|
20240327,162200,1367249390,10510,10510,10510,10510,0
|
|
20240327,162100,1367249390,10510,10510,10510,10510,0
|
|
20240327,162000,1367249390,10510,10510,10510,10510,0
|
|
20240327,161900,1367249390,10510,10510,10510,10510,0
|
|
20240327,161800,1367249390,10510,10510,10510,10510,0
|
|
20240327,161700,1367249390,10510,10510,10510,10510,0
|
|
20240327,161600,1367249390,10510,10510,10510,10510,0
|
|
20240327,161500,1367249390,10510,10510,10510,10510,0
|
|
20240327,161400,1367249390,10510,10510,10510,10510,1768
|
|
20240327,161300,1367249390,10510,10510,10510,10510,0
|
|
20240327,161200,1367249390,10510,10510,10510,10510,0
|
|
20240327,161100,1367249390,10510,10510,10510,10510,0
|
|
20240327,161000,1367249390,10510,10510,10510,10510,0
|
|
20240327,160900,1367249390,10510,10510,10510,10510,0
|
|
20240327,160800,1367249390,10510,10510,10510,10510,0
|
|
20240327,160700,1367249390,10510,10510,10510,10510,0
|
|
20240327,160600,1367249390,10510,10510,10510,10510,0
|
|
20240327,160500,1367249390,10510,10510,10510,10510,0
|
|
20240327,160400,1367249390,10510,10510,10510,10510,0
|
|
20240327,160300,1367249390,10510,10510,10510,10510,0
|
|
20240327,160200,1367249390,10510,10510,10510,10510,0
|
|
20240327,160100,1367249390,10510,10510,10510,10510,0
|
|
20240327,160000,1367249390,10510,10510,10510,10510,0
|
|
20240327,155900,1367249390,10510,10510,10510,10510,0
|
|
20240327,155800,1367249390,10510,10510,10510,10510,0
|
|
20240327,155700,1367249390,10510,10510,10510,10510,0
|
|
20240327,155600,1367249390,10510,10510,10510,10510,0
|
|
20240327,155500,1367249390,10510,10510,10510,10510,0
|
|
20240327,155400,1367249390,10510,10510,10510,10510,0
|
|
20240327,155300,1367249390,10510,10510,10510,10510,0
|
|
20240327,155200,1367249390,10510,10510,10510,10510,0
|
|
20240327,155100,1367249390,10510,10510,10510,10510,0
|
|
20240327,155000,1367249390,10510,10510,10510,10510,0
|
|
20240327,154900,1367249390,10510,10510,10510,10510,0
|
|
20240327,154800,1367249390,10510,10510,10510,10510,0
|
|
20240327,154700,1367249390,10510,10510,10510,10510,0
|
|
20240327,154600,1367249390,10510,10510,10510,10510,0
|
|
20240327,154500,1367249390,10510,10510,10510,10510,0
|
|
20240327,154400,1367249390,10510,10510,10510,10510,1768
|
|
20240327,154300,1367249390,10510,10510,10510,10510,0
|
|
20240327,154200,1367249390,10510,10510,10510,10510,0
|
|
20240327,154100,1367249390,10510,10510,10510,10510,0
|
|
20240327,154000,1367249390,10510,10510,10510,10510,0
|
|
20240327,153900,1367249390,10510,10510,10510,10510,0
|
|
20240327,153800,1367249390,10510,10510,10510,10510,0
|
|
20240327,153700,1367249390,10510,10510,10510,10510,0
|
|
20240327,153600,1367249390,10510,10510,10510,10510,0
|
|
20240327,153500,1367249390,10510,10510,10510,10510,0
|
|
20240327,153400,1367249390,10510,10510,10510,10510,0
|
|
20240327,153300,1367249390,10510,10510,10510,10510,0
|
|
20240327,153200,1367249390,10510,10510,10510,10510,0
|
|
20240327,153100,1367249390,10510,10510,10510,10510,0
|
|
20240327,153000,1367249390,10510,10510,10510,10510,1768
|
|
20240327,152900,1348667710,10550,10550,10550,10550,0
|
|
20240327,152800,1348667710,10550,10550,10550,10550,0
|
|
20240327,152700,1348667710,10550,10550,10550,10550,0
|
|
20240327,152600,1348667710,10550,10550,10550,10550,0
|
|
20240327,152500,1348667710,10550,10550,10550,10550,0
|
|
20240327,152400,1348667710,10550,10550,10550,10550,0
|
|
20240327,152300,1348667710,10550,10550,10550,10550,0
|
|
20240327,152200,1348667710,10550,10550,10550,10550,0
|
|
20240327,152100,1348667710,10550,10550,10550,10550,0
|
|
20240327,152000,1348667710,10550,10550,10550,10550,0
|
|
20240327,151900,1348667710,10550,10530,10550,10530,198
|
|
20240327,151800,1346582170,10530,10530,10530,10530,216
|
|
20240327,151700,1344307690,10530,10530,10530,10520,225
|
|
20240327,151600,1341939180,10530,10530,10530,10530,320
|
|
20240327,151500,1338569580,10520,10520,10520,10520,26
|
|
20240327,151400,1338296060,10530,10530,10530,10530,110
|
|
20240327,151300,1337137760,10530,10540,10540,10530,261
|
|
20240327,151200,1334387320,10540,10560,10560,10540,82
|
|
20240327,151100,1333522840,10560,10520,10560,10520,24
|
|
20240327,151000,1333270320,10510,10560,10560,10510,90
|
|
20240327,150900,1332324320,10510,10510,10510,10510,0
|
|
20240327,150800,1332324320,10510,10510,10510,10510,1
|
|
20240327,150700,1332313810,10570,10510,10570,10500,1468
|
|
20240327,150600,1316899050,10510,10510,10510,10510,23
|
|
20240327,150500,1316657320,10510,10540,10550,10500,13006
|
|
20240327,150400,1179905900,10540,10540,10540,10540,141
|
|
20240327,150300,1178419760,10540,10550,10560,10540,275
|
|
20240327,150200,1175516810,10540,10560,10560,10540,151
|
|
20240327,150100,1173925230,10560,10540,10560,10540,1697
|
|
20240327,150000,1156033010,10560,10540,10560,10540,140
|
|
20240327,145900,1154557390,10550,10550,10550,10550,210
|
|
20240327,145800,1152341890,10560,10560,10570,10550,1825
|
|
20240327,145700,1133073600,10560,10560,10560,10560,238
|
|
20240327,145600,1130560320,10560,10560,10560,10560,262
|
|
20240327,145500,1127793600,10560,10560,10570,10560,601
|
|
20240327,145400,1121447010,10560,10560,10560,10560,212
|
|
20240327,145300,1119208290,10570,10560,10570,10560,199
|
|
20240327,145200,1117106500,10560,10560,10570,10560,120
|
|
20240327,145100,1115839220,10560,10560,10560,10560,235
|
|
20240327,145000,1113357620,10560,10570,10570,10560,1082
|
|
20240327,144900,1101922470,10570,10570,10570,10570,368
|
|
20240327,144800,1098032710,10570,10560,10570,10560,201
|
|
20240327,144700,1095908420,10560,10560,10560,10560,198
|
|
20240327,144600,1093817540,10560,10570,10570,10560,218
|
|
20240327,144500,1091513560,10570,10570,10570,10570,251
|
|
20240327,144400,1088860490,10570,10570,10570,10570,1167
|
|
20240327,144300,1076525300,10570,10580,10580,10570,121
|
|
20240327,144200,1075245530,10580,10580,10580,10580,245
|
|
20240327,144100,1072653430,10580,10580,10590,10580,170
|
|
20240327,144000,1070854820,10580,10580,10580,10580,416
|
|
20240327,143900,1066453540,10580,10580,10580,10580,259
|
|
20240327,143800,1063713320,10580,10580,10580,10580,203
|
|
20240327,143700,1061565580,10580,10590,10590,10580,233
|
|
20240327,143600,1059099930,10580,10580,10580,10580,205
|
|
20240327,143500,1056931030,10580,10580,10580,10580,32
|
|
20240327,143400,1056592470,10580,10580,10580,10580,187
|
|
20240327,143300,1054614010,10590,10590,10590,10590,183
|
|
20240327,143200,1052676040,10590,10600,10600,10590,174
|
|
20240327,143100,1050833370,10590,10600,10610,10590,53
|
|
20240327,143000,1050271720,10600,10590,10600,10580,487
|
|
20240327,142900,1045112760,10580,10580,10580,10580,216
|
|
20240327,142800,1042827480,10580,10590,10590,10580,152
|
|
20240327,142700,1041218060,10600,10590,10600,10590,233
|
|
20240327,142600,1038750580,10590,10600,10600,10590,26
|
|
20240327,142500,1038475230,10600,10590,10600,10590,235
|
|
20240327,142400,1035986560,10590,10590,10600,10590,260
|
|
20240327,142300,1033232430,10590,10600,10600,10590,429
|
|
20240327,142200,1028689310,10590,10590,10590,10590,280
|
|
20240327,142100,1025724110,10590,10600,10600,10590,373
|
|
20240327,142000,1021773990,10600,10590,10600,10590,267
|
|
20240327,141900,1018946450,10590,10590,10600,10590,214
|
|
20240327,141800,1016680180,10600,10590,10600,10590,84
|
|
20240327,141700,1015790120,10590,10600,10610,10590,311
|
|
20240327,141600,1012495570,10600,10600,10610,10600,177
|
|
20240327,141500,1010619360,10600,10600,10610,10600,249
|
|
20240327,141400,1007979800,10600,10600,10610,10600,212
|
|
20240327,141300,1005732590,10600,10600,10610,10600,269
|
|
20240327,141200,1002881100,10600,10600,10610,10600,220
|
|
20240327,141100,1000548550,10600,10600,10600,10600,296
|
|
20240327,141000,997410950,10600,10600,10600,10600,645
|
|
20240327,140900,990573950,10620,10600,10620,10600,841
|
|
20240327,140800,981649740,10600,10600,10600,10600,251
|
|
20240327,140700,978989140,10620,10590,10620,10590,204
|
|
20240327,140600,976825650,10600,10590,10600,10590,226
|
|
20240327,140500,974430340,10600,10590,10600,10590,211
|
|
20240327,140400,972195240,10600,10570,10600,10570,2293
|
|
20240327,140300,947954200,10560,10540,10560,10540,95
|
|
20240327,140200,946951520,10570,10550,10570,10550,475
|
|
20240327,140100,941932450,10540,10540,10540,10530,456
|
|
20240327,140000,937126400,10530,10530,10530,10530,19
|
|
20240327,135900,936926330,10530,10530,10530,10530,233
|
|
20240327,135800,934472840,10530,10540,10540,10530,42
|
|
20240327,135700,934030350,10540,10540,10540,10530,450
|
|
20240327,135600,929287550,10540,10560,10560,10540,1903
|
|
20240327,135500,909214220,10550,10580,10580,10550,7214
|
|
20240327,135400,832956780,10580,10580,10580,10580,440
|
|
20240327,135300,828301580,10580,10580,10590,10580,378
|
|
20240327,135200,824302320,10590,10590,10590,10590,522
|
|
20240327,135100,818774340,10590,10590,10590,10590,31
|
|
20240327,135000,818446050,10590,10600,10600,10590,299
|
|
20240327,134900,815279440,10590,10590,10590,10590,274
|
|
20240327,134800,812377780,10590,10590,10590,10590,246
|
|
20240327,134700,809772640,10590,10590,10590,10590,201
|
|
20240327,134600,807644050,10590,10590,10590,10590,393
|
|
20240327,134500,803482180,10600,10590,10600,10590,187
|
|
20240327,134400,801501060,10590,10600,10600,10590,225
|
|
20240327,134300,799118060,10590,10590,10600,10590,297
|
|
20240327,134200,795972760,10590,10590,10590,10590,196
|
|
20240327,134100,793897120,10590,10590,10590,10590,316
|
|
20240327,134000,790550680,10590,10590,10600,10590,344
|
|
20240327,133900,786907710,10590,10590,10590,10580,151
|
|
20240327,133800,785309580,10590,10580,10590,10580,320
|
|
20240327,133700,781923480,10590,10580,10590,10580,349
|
|
20240327,133600,778230900,10580,10580,10580,10580,63
|
|
20240327,133500,777564360,10580,10580,10580,10580,296
|
|
20240327,133400,774432680,10580,10580,10580,10580,261
|
|
20240327,133300,771671300,10590,10580,10590,10580,744
|
|
20240327,133200,763798740,10590,10580,10590,10580,435
|
|
20240327,133100,759193930,10590,10580,10590,10580,315
|
|
20240327,133000,755861180,10590,10600,10600,10590,173
|
|
20240327,132900,754028610,10600,10590,10600,10590,263
|
|
20240327,132800,751241790,10640,10590,10640,10590,185
|
|
20240327,132700,749282020,10590,10600,10600,10590,223
|
|
20240327,132600,746919880,10610,10600,10610,10600,20
|
|
20240327,132500,746707870,10600,10600,10600,10600,2
|
|
20240327,132400,746686670,10660,10610,10660,10610,195
|
|
20240327,132300,744614410,10610,10610,10610,10610,24
|
|
20240327,132200,744359770,10620,10590,10620,10590,50
|
|
20240327,132100,743829520,10600,10600,10600,10600,390
|
|
20240327,132000,739695520,10620,10620,10620,10620,2
|
|
20240327,131900,739674280,10650,10610,10650,10600,58
|
|
20240327,131800,739059060,10620,10610,10620,10610,7
|
|
20240327,131700,738984770,10610,10640,10640,10610,17
|
|
20240327,131600,738804310,10650,10650,10650,10650,3
|
|
20240327,131500,738772360,10660,10610,10660,10610,213
|
|
20240327,131400,736505570,10620,10610,10620,10610,14
|
|
20240327,131300,736356930,10630,10630,10640,10620,400
|
|
20240327,131200,732102240,10650,10610,10650,10610,57
|
|
20240327,131100,731496910,10610,10610,10610,10610,198
|
|
20240327,131000,729396130,10610,10620,10620,10610,25
|
|
20240327,130900,729130870,10620,10640,10640,10620,32
|
|
20240327,130800,728790970,10660,10660,10660,10660,0
|
|
20240327,130700,728790970,10660,10630,10660,10630,29
|
|
20240327,130600,728482560,10660,10650,10660,10650,5
|
|
20240327,130500,728429280,10660,10620,10660,10620,40
|
|
20240327,130400,728003900,10620,10620,10660,10620,9
|
|
20240327,130300,727908250,10610,10610,10620,10610,56
|
|
20240327,130200,727314060,10610,10610,10610,10610,19
|
|
20240327,130100,727112470,10630,10620,10630,10620,33
|
|
20240327,130000,726761870,10640,10640,10640,10640,17
|
|
20240327,125900,726580990,10690,10690,10690,10690,0
|
|
20240327,125800,726580990,10690,10630,10690,10630,100
|
|
20240327,125700,725515500,10660,10630,10660,10630,42
|
|
20240327,125600,725068740,10620,10640,10640,10620,29
|
|
20240327,125500,724760360,10600,10640,10660,10600,17
|
|
20240327,125400,724579520,10640,10610,10640,10610,12
|
|
20240327,125300,724452020,10610,10650,10650,10610,28
|
|
20240327,125200,724154440,10660,10660,10660,10660,0
|
|
20240327,125100,724154440,10660,10650,10660,10650,110
|
|
20240327,125000,722982230,10650,10620,10670,10590,94
|
|
20240327,124900,721984050,10620,10580,10620,10580,44
|
|
20240327,124800,721518330,10580,10580,10580,10580,51
|
|
20240327,124700,720978750,10590,10590,10590,10590,1
|
|
20240327,124600,720968160,10590,10590,10590,10590,1
|
|
20240327,124500,720957570,10580,10590,10590,10580,30
|
|
20240327,124400,720639970,10590,10590,10590,10590,30
|
|
20240327,124300,720322270,10590,10590,10590,10590,12
|
|
20240327,124200,720195190,10590,10590,10590,10590,64
|
|
20240327,124100,719517430,10600,10600,10600,10600,16
|
|
20240327,124000,719347830,10590,10590,10590,10590,70
|
|
20240327,123900,718606530,10590,10590,10590,10590,29
|
|
20240327,123800,718299420,10590,10600,10600,10590,20
|
|
20240327,123700,718087610,10600,10630,10630,10600,13
|
|
20240327,123600,717949480,10630,10650,10680,10630,39
|
|
20240327,123500,717533550,10670,10580,10670,10580,58
|
|
20240327,123400,716916440,10600,10590,10600,10590,40
|
|
20240327,123300,716492730,10580,10590,10590,10580,42
|
|
20240327,123200,716048040,10590,10600,10600,10590,36
|
|
20240327,123100,715666660,10610,10610,10610,10610,32
|
|
20240327,123000,715327140,10630,10630,10630,10630,0
|
|
20240327,122900,715327140,10630,10630,10630,10630,0
|
|
20240327,122800,715327140,10630,10620,10630,10600,274
|
|
20240327,122700,712415620,10640,10590,10640,10590,20
|
|
20240327,122600,712203770,10650,10650,10650,10650,4
|
|
20240327,122500,712161170,10640,10580,10670,10580,51
|
|
20240327,122400,711618700,10620,10580,10620,10580,68
|
|
20240327,122300,710898930,10590,10580,10590,10580,10
|
|
20240327,122200,710793120,10580,10580,10580,10580,20
|
|
20240327,122100,710581520,10590,10600,10600,10590,40
|
|
20240327,122000,710157870,10610,10610,10610,10610,3
|
|
20240327,121900,710126040,10570,10620,10620,10570,3477
|
|
20240327,121800,673300500,10620,10620,10630,10620,163
|
|
20240327,121700,671569380,10620,10610,10620,10600,72
|
|
20240327,121600,670805630,10610,10610,10620,10610,302
|
|
20240327,121500,667601400,10610,10590,10610,10590,31
|
|
20240327,121400,667272800,10590,10590,10590,10590,69
|
|
20240327,121300,666542090,10590,10590,10590,10590,10
|
|
20240327,121200,666436190,10600,10600,10600,10600,36
|
|
20240327,121100,666054590,10590,10590,10600,10590,36
|
|
20240327,121000,665673340,10590,10590,10590,10590,26
|
|
20240327,120900,665398000,10600,10590,10600,10590,33
|
|
20240327,120800,665048390,10590,10590,10590,10590,32
|
|
20240327,120700,664709510,10600,10590,10600,10590,22
|
|
20240327,120600,664476500,10600,10600,10600,10590,22
|
|
20240327,120500,664243480,10590,10600,10600,10590,17
|
|
20240327,120400,664063430,10600,10600,10610,10600,29
|
|
20240327,120300,663756020,10600,10620,10620,10600,121
|
|
20240327,120200,662471310,10620,10620,10620,10600,66
|
|
20240327,120100,661771530,10610,10610,10610,10610,18
|
|
20240327,120000,661580550,10620,10610,10620,10600,126
|
|
20240327,115900,660244720,10610,10620,10620,10610,12
|
|
20240327,115800,660117390,10650,10650,10650,10650,1
|
|
20240327,115700,660106740,10640,10650,10650,10640,2
|
|
20240327,115600,660085450,10620,10610,10620,10610,56
|
|
20240327,115500,659491280,10620,10620,10620,10610,1085
|
|
20240327,115400,647973810,10630,10640,10640,10630,3
|
|
20240327,115300,647941910,10620,10670,10690,10620,61
|
|
20240327,115200,647292130,10690,10690,10690,10690,0
|
|
20240327,115100,647292130,10690,10690,10690,10690,2
|
|
20240327,115000,647270750,10700,10610,10700,10610,135
|
|
20240327,114900,645830570,10610,10630,10630,10610,48
|
|
20240327,114800,645320930,10630,10630,10630,10630,0
|
|
20240327,114700,645320930,10630,10630,10630,10610,52
|
|
20240327,114600,644768720,10630,10610,10630,10610,27
|
|
20240327,114500,644482090,10610,10610,10610,10610,5
|
|
20240327,114400,644429040,10620,10640,10680,10620,446
|
|
20240327,114300,639691210,10640,10640,10690,10640,44
|
|
20240327,114200,639221740,10700,10700,10700,10700,10
|
|
20240327,114100,639114740,10700,10670,10700,10670,3499
|
|
20240327,114000,601676180,10670,10620,10720,10600,563
|
|
20240327,113900,595701050,10610,10620,10620,10610,23
|
|
20240327,113800,595456980,10630,10630,10630,10630,1
|
|
20240327,113700,595446350,10640,10640,10640,10640,1
|
|
20240327,113600,595435710,10660,10660,10660,10650,9
|
|
20240327,113500,595339790,10660,10670,10670,10660,2
|
|
20240327,113400,595318460,10680,10700,10720,10680,140
|
|
20240327,113300,593819200,10720,10660,10720,10660,700
|
|
20240327,113200,586343100,10670,10600,10670,10600,77
|
|
20240327,113100,585521970,10670,10580,10670,10580,59
|
|
20240327,113000,584895560,10590,10590,10590,10580,20
|
|
20240327,112900,584683940,10580,10590,10590,10580,240
|
|
20240327,112800,582144730,10590,10580,10590,10580,35
|
|
20240327,112700,581774420,10590,10590,10590,10590,1
|
|
20240327,112600,581763830,10580,10580,10590,10580,284
|
|
20240327,112500,578759090,10590,10580,10590,10580,60
|
|
20240327,112400,578124280,10590,10590,10590,10580,223
|
|
20240327,112300,575764740,10590,10590,10600,10590,35
|
|
20240327,112200,575394080,10610,10590,10610,10590,70
|
|
20240327,112100,574652700,10590,10590,10590,10590,745
|
|
20240327,112000,566763150,10590,10600,10600,10590,1171
|
|
20240327,111900,554350850,10610,10610,10610,10600,44
|
|
20240327,111800,553884160,10610,10650,10650,10610,56
|
|
20240327,111700,553289870,10610,10620,10660,10610,547
|
|
20240327,111600,547482450,10610,10620,10620,10600,510
|
|
20240327,111500,542070030,10620,10610,10620,10610,35
|
|
20240327,111400,541698650,10620,10620,10620,10620,1
|
|
20240327,111300,541688030,10610,10610,10620,10610,42
|
|
20240327,111200,541242390,10610,10600,10610,10600,20
|
|
20240327,111100,541030380,10610,10610,10610,10610,19
|
|
20240327,111000,540828790,10610,10610,10620,10610,179
|
|
20240327,110900,538929390,10610,10610,10610,10610,25
|
|
20240327,110800,538664140,10620,10610,10620,10610,31
|
|
20240327,110700,538335220,10610,10620,10620,10610,14
|
|
20240327,110600,538186670,10610,10620,10620,10610,165
|
|
20240327,110500,536434550,10610,10600,10610,10600,88
|
|
20240327,110400,535500890,10610,10600,10610,10600,27
|
|
20240327,110300,535214680,10600,10600,10600,10600,19
|
|
20240327,110200,535013280,10600,10590,10600,10590,61
|
|
20240327,110100,534367270,10600,10620,10620,10600,318
|
|
20240327,110000,530992350,10620,10600,10620,10600,17
|
|
20240327,105900,530811890,10600,10600,10600,10600,16
|
|
20240327,105800,530642290,10600,10580,10600,10580,37
|
|
20240327,105700,530250470,10570,10570,10600,10570,24
|
|
20240327,105600,529996490,10580,10620,10620,10570,2952
|
|
20240327,105500,498728330,10620,10620,10620,10620,74
|
|
20240327,105400,497942450,10620,10630,10630,10620,95
|
|
20240327,105300,496932930,10630,10640,10640,10630,1021
|
|
20240327,105200,486073210,10640,10640,10640,10640,69
|
|
20240327,105100,485339050,10640,10650,10650,10640,647
|
|
20240327,105000,478449720,10660,10680,10680,10660,116
|
|
20240327,104900,477213140,10650,10650,10650,10650,19
|
|
20240327,104800,477010790,10650,10650,10650,10640,805
|
|
20240327,104700,468437640,10650,10630,10650,10630,820
|
|
20240327,104600,459705830,10630,10640,10640,10630,60
|
|
20240327,104500,459067630,10630,10620,10630,10620,224
|
|
20240327,104400,456687490,10640,10690,10690,10630,3716
|
|
20240327,104300,417069590,10690,10710,10710,10690,400
|
|
20240327,104200,412789380,10710,10710,10710,10710,15
|
|
20240327,104100,412628730,10700,10700,10700,10700,119
|
|
20240327,104000,411355430,10700,10700,10700,10700,411
|
|
20240327,103900,406957730,10710,10700,10710,10700,46
|
|
20240327,103800,406465520,10700,10710,10710,10700,32
|
|
20240327,103700,406123060,10700,10700,10700,10700,46
|
|
20240327,103600,405630860,10700,10700,10700,10700,8
|
|
20240327,103500,405545260,10700,10710,10710,10700,1091
|
|
20240327,103400,393870770,10700,10710,10710,10700,478
|
|
20240327,103300,388751410,10710,10690,10710,10690,1002
|
|
20240327,103200,378023210,10700,10670,10700,10660,775
|
|
20240327,103100,369750700,10690,10660,10690,10660,195
|
|
20240327,103000,367671970,10710,10680,10710,10660,626
|
|
20240327,102900,360992550,10690,10720,10720,10690,3039
|
|
20240327,102800,328460840,10720,10720,10730,10720,130
|
|
20240327,102700,327067190,10710,10770,10770,10710,3457
|
|
20240327,102600,289922520,10770,10770,10770,10770,11
|
|
20240327,102500,289804050,10770,10770,10770,10770,30
|
|
20240327,102400,289480950,10770,10770,10780,10770,40
|
|
20240327,102300,289050020,10780,10770,10780,10770,38
|
|
20240327,102200,288640750,10770,10780,10780,10770,83
|
|
20240327,102100,287746220,10780,10790,10790,10780,533
|
|
20240327,102000,282000340,10780,10810,10810,10780,445
|
|
20240327,101900,277198370,10800,10800,10800,10800,18
|
|
20240327,101800,277003970,10800,10800,10800,10800,23
|
|
20240327,101700,276755570,10810,10810,10820,10800,32
|
|
20240327,101600,276409700,10810,10810,10810,10810,129
|
|
20240327,101500,275015210,10800,10790,10800,10790,22
|
|
20240327,101400,274777630,10790,10790,10790,10780,88
|
|
20240327,101300,273828220,10780,10780,10780,10780,19
|
|
20240327,101200,273623400,10790,10800,10800,10790,8
|
|
20240327,101100,273537070,10790,10790,10790,10790,40
|
|
20240327,101000,273105470,10790,10780,10790,10780,31
|
|
20240327,100900,272771160,10780,10780,10780,10780,31
|
|
20240327,100800,272436980,10780,10780,10780,10780,14
|
|
20240327,100700,272286060,10780,10770,10780,10770,87
|
|
20240327,100600,271348970,10770,10760,10770,10760,151
|
|
20240327,100500,269722970,10760,10740,10760,10740,36
|
|
20240327,100400,269335650,10740,10770,10770,10740,866
|
|
20240327,100300,260014670,10780,10790,10790,10780,504
|
|
20240327,100200,254579930,10800,10820,10830,10800,2414
|
|
20240327,100100,228482470,10830,10820,10830,10820,15
|
|
20240327,100000,228320070,10810,10810,10810,10800,143
|
|
20240327,095900,226775520,10810,10810,10810,10810,76
|
|
20240327,095800,225953960,10800,10800,10800,10800,21
|
|
20240327,095700,225727160,10800,10800,10800,10800,70
|
|
20240327,095600,224971160,10790,10790,10790,10790,42
|
|
20240327,095500,224517980,10790,10840,10840,10790,2138
|
|
20240327,095400,201397200,10850,10860,10860,10850,33
|
|
20240327,095300,201039140,10850,10850,10850,10850,31
|
|
20240327,095200,200702790,10840,10840,10840,10840,26
|
|
20240327,095100,200420950,10840,10850,10850,10840,198
|
|
20240327,095000,198274020,10850,10860,10860,10850,779
|
|
20240327,094900,189819900,10860,10860,10860,10860,19
|
|
20240327,094800,189613560,10860,10860,10860,10860,11
|
|
20240327,094700,189494100,10870,10870,10870,10870,150
|
|
20240327,094600,187863600,10880,10880,10880,10870,524
|
|
20240327,094500,182167520,10880,10890,10890,10880,250
|
|
20240327,094400,179446520,10880,10880,10880,10880,0
|
|
20240327,094300,179446520,10880,10950,10970,10880,68
|
|
20240327,094200,178703050,10880,10890,10890,10880,100
|
|
20240327,094100,177614920,10980,10970,10980,10970,28
|
|
20240327,094000,177307700,10980,10960,10980,10960,53
|
|
20240327,093900,176726480,10940,10940,10980,10940,103
|
|
20240327,093800,175596950,10970,10880,10970,10880,93
|
|
20240327,093700,174579180,10970,10980,10980,10870,150
|
|
20240327,093600,172937670,11010,10970,11030,10860,1630
|
|
20240327,093500,155174550,10900,10930,10930,10900,712
|
|
20240327,093400,147407150,10930,10990,10990,10930,2
|
|
20240327,093300,147385230,10930,10930,10930,10920,134
|
|
20240327,093200,145920680,10930,10930,10930,10930,15
|
|
20240327,093100,145756730,11020,11020,11020,11020,4
|
|
20240327,093000,145712650,10930,10980,11060,10930,241
|
|
20240327,092900,143074160,10920,10980,10990,10920,385
|
|
20240327,092800,138847860,10990,11000,11000,10990,284
|
|
20240327,092700,135725000,11060,10980,11060,10910,611
|
|
20240327,092600,129022090,10930,10990,10990,10930,18
|
|
20240327,092500,128825230,11000,10990,11000,10990,420
|
|
20240327,092400,124206490,10990,10990,10990,10990,3
|
|
20240327,092300,124173520,11000,10960,11000,10960,473
|
|
20240327,092200,118976250,10890,10890,10890,10890,29
|
|
20240327,092100,118660440,10880,10920,10920,10880,3871
|
|
20240327,092000,76446010,10920,10920,10920,10920,33
|
|
20240327,091900,76085650,10920,10930,10930,10920,15
|
|
20240327,091800,75921840,10930,10930,10930,10930,15
|
|
20240327,091700,75757890,10910,10910,10910,10910,330
|
|
20240327,091600,72157590,10910,10910,10910,10910,19
|
|
20240327,091500,71950300,10900,11000,11000,10900,276
|
|
20240327,091400,68937490,10920,10980,10980,10920,2698
|
|
20240327,091300,39416390,10980,11010,11010,10980,114
|
|
20240327,091200,38164380,11010,11010,11080,11010,7
|
|
20240327,091100,38087240,11080,11090,11090,11010,24
|
|
20240327,091000,37822850,11090,11010,11090,11010,2
|
|
20240327,090900,37800750,11020,11110,11110,11020,19
|
|
20240327,090800,37591280,11010,11010,11010,11010,19
|
|
20240327,090700,37382090,11020,11140,11140,11020,13
|
|
20240327,090600,37238610,11040,11120,11140,11030,56
|
|
20240327,090500,36617030,11050,11060,11060,11050,594
|
|
20240327,090400,30053200,11020,11000,11020,10980,56
|
|
20240327,090300,29437200,10950,10990,10990,10950,501
|
|
20240327,090200,23945710,10990,10990,10990,10990,157
|
|
20240327,090100,22220280,10990,11120,11120,10990,1143
|
|
20240327,090000,9646300,11100,11140,11140,11100,867
|