610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190700,145478550,10630,10630,10630,10630,62
|
|
20240327,190600,145478550,10630,10630,10630,10630,0
|
|
20240327,190500,145478550,10630,10630,10630,10630,0
|
|
20240327,190400,145478550,10630,10630,10630,10630,0
|
|
20240327,190300,145478550,10630,10630,10630,10630,0
|
|
20240327,190200,145478550,10630,10630,10630,10630,0
|
|
20240327,190100,145478550,10630,10630,10630,10630,0
|
|
20240327,190000,145478550,10630,10630,10630,10630,0
|
|
20240327,185900,145478550,10630,10630,10630,10630,0
|
|
20240327,185800,145478550,10630,10630,10630,10630,0
|
|
20240327,185700,145478550,10630,10630,10630,10630,0
|
|
20240327,185600,145478550,10630,10630,10630,10630,0
|
|
20240327,185500,145478550,10630,10630,10630,10630,0
|
|
20240327,185400,145478550,10630,10630,10630,10630,0
|
|
20240327,185300,145478550,10630,10630,10630,10630,0
|
|
20240327,185200,145478550,10630,10630,10630,10630,0
|
|
20240327,185100,145478550,10630,10630,10630,10630,0
|
|
20240327,185000,145478550,10630,10630,10630,10630,0
|
|
20240327,184900,145478550,10630,10630,10630,10630,0
|
|
20240327,184800,145478550,10630,10630,10630,10630,0
|
|
20240327,184700,145478550,10630,10630,10630,10630,0
|
|
20240327,184600,145478550,10630,10630,10630,10630,0
|
|
20240327,184500,145478550,10630,10630,10630,10630,0
|
|
20240327,184400,145478550,10630,10630,10630,10630,0
|
|
20240327,184300,145478550,10630,10630,10630,10630,0
|
|
20240327,184200,145478550,10630,10630,10630,10630,0
|
|
20240327,184100,145478550,10630,10630,10630,10630,0
|
|
20240327,184000,145478550,10630,10630,10630,10630,0
|
|
20240327,183900,145478550,10630,10630,10630,10630,0
|
|
20240327,183800,145478550,10630,10630,10630,10630,0
|
|
20240327,183700,145478550,10630,10630,10630,10630,62
|
|
20240327,183600,145478550,10630,10630,10630,10630,0
|
|
20240327,183500,145478550,10630,10630,10630,10630,0
|
|
20240327,183400,145478550,10630,10630,10630,10630,0
|
|
20240327,183300,145478550,10630,10630,10630,10630,0
|
|
20240327,183200,145478550,10630,10630,10630,10630,0
|
|
20240327,183100,145478550,10630,10630,10630,10630,0
|
|
20240327,183000,145478550,10630,10630,10630,10630,0
|
|
20240327,182900,145478550,10630,10630,10630,10630,0
|
|
20240327,182800,145478550,10630,10630,10630,10630,0
|
|
20240327,182700,145478550,10630,10630,10630,10630,0
|
|
20240327,182600,145478550,10630,10630,10630,10630,0
|
|
20240327,182500,145478550,10630,10630,10630,10630,0
|
|
20240327,182400,145478550,10630,10630,10630,10630,0
|
|
20240327,182300,145478550,10630,10630,10630,10630,0
|
|
20240327,182200,145478550,10630,10630,10630,10630,0
|
|
20240327,182100,145478550,10630,10630,10630,10630,0
|
|
20240327,182000,145478550,10630,10630,10630,10630,0
|
|
20240327,181900,145478550,10630,10630,10630,10630,0
|
|
20240327,181800,145478550,10630,10630,10630,10630,0
|
|
20240327,181700,145478550,10630,10630,10630,10630,0
|
|
20240327,181600,145478550,10630,10630,10630,10630,0
|
|
20240327,181500,145478550,10630,10630,10630,10630,0
|
|
20240327,181400,145478550,10630,10630,10630,10630,0
|
|
20240327,181300,145478550,10630,10630,10630,10630,0
|
|
20240327,181200,145478550,10630,10630,10630,10630,0
|
|
20240327,181100,145478550,10630,10630,10630,10630,0
|
|
20240327,181000,145478550,10630,10630,10630,10630,0
|
|
20240327,180900,145478550,10630,10630,10630,10630,0
|
|
20240327,180800,145478550,10630,10630,10630,10630,0
|
|
20240327,180700,145478550,10630,10630,10630,10630,62
|
|
20240327,180600,145478550,10630,10630,10630,10630,0
|
|
20240327,180500,145478550,10630,10630,10630,10630,0
|
|
20240327,180400,145478550,10630,10630,10630,10630,0
|
|
20240327,180300,145478550,10630,10630,10630,10630,0
|
|
20240327,180200,145478550,10630,10630,10630,10630,0
|
|
20240327,180100,145478550,10630,10630,10630,10630,0
|
|
20240327,180000,145478550,10630,10630,10630,10630,0
|
|
20240327,175900,145478550,10630,10630,10630,10630,0
|
|
20240327,175800,145478550,10630,10630,10630,10630,0
|
|
20240327,175700,145478550,10630,10630,10630,10630,0
|
|
20240327,175600,145478550,10630,10630,10630,10630,0
|
|
20240327,175500,145478550,10630,10630,10630,10630,0
|
|
20240327,175400,145478550,10630,10630,10630,10630,0
|
|
20240327,175300,145478550,10630,10630,10630,10630,0
|
|
20240327,175200,145478550,10630,10630,10630,10630,0
|
|
20240327,175100,145478550,10630,10630,10630,10630,0
|
|
20240327,175000,145478550,10630,10630,10630,10630,0
|
|
20240327,174900,145478550,10630,10630,10630,10630,0
|
|
20240327,174800,145478550,10630,10630,10630,10630,0
|
|
20240327,174700,145478550,10630,10630,10630,10630,0
|
|
20240327,174600,145478550,10630,10630,10630,10630,0
|
|
20240327,174500,145478550,10630,10630,10630,10630,0
|
|
20240327,174400,145478550,10630,10630,10630,10630,0
|
|
20240327,174300,145478550,10630,10630,10630,10630,0
|
|
20240327,174200,145478550,10630,10630,10630,10630,0
|
|
20240327,174100,145478550,10630,10630,10630,10630,0
|
|
20240327,174000,145478550,10630,10630,10630,10630,0
|
|
20240327,173900,145478550,10630,10630,10630,10630,0
|
|
20240327,173800,145478550,10630,10630,10630,10630,0
|
|
20240327,173700,145478550,10630,10630,10630,10630,62
|
|
20240327,173600,145478550,10630,10630,10630,10630,0
|
|
20240327,173500,145478550,10630,10630,10630,10630,0
|
|
20240327,173400,145478550,10630,10630,10630,10630,0
|
|
20240327,173300,145478550,10630,10630,10630,10630,0
|
|
20240327,173200,145478550,10630,10630,10630,10630,0
|
|
20240327,173100,145478550,10630,10630,10630,10630,0
|
|
20240327,173000,145478550,10630,10630,10630,10630,0
|
|
20240327,172900,145478550,10630,10630,10630,10630,0
|
|
20240327,172800,145478550,10630,10630,10630,10630,0
|
|
20240327,172700,145478550,10630,10630,10630,10630,0
|
|
20240327,172600,145478550,10630,10630,10630,10630,0
|
|
20240327,172500,145478550,10630,10630,10630,10630,0
|
|
20240327,172400,145478550,10630,10630,10630,10630,0
|
|
20240327,172300,145478550,10630,10630,10630,10630,0
|
|
20240327,172200,145478550,10630,10630,10630,10630,0
|
|
20240327,172100,145478550,10630,10630,10630,10630,0
|
|
20240327,172000,145478550,10630,10630,10630,10630,0
|
|
20240327,171900,145478550,10630,10630,10630,10630,0
|
|
20240327,171800,145478550,10630,10630,10630,10630,0
|
|
20240327,171700,145478550,10630,10630,10630,10630,0
|
|
20240327,171600,145478550,10630,10630,10630,10630,0
|
|
20240327,171500,145478550,10630,10630,10630,10630,0
|
|
20240327,171400,145478550,10630,10630,10630,10630,0
|
|
20240327,171300,145478550,10630,10630,10630,10630,0
|
|
20240327,171200,145478550,10630,10630,10630,10630,0
|
|
20240327,171100,145478550,10630,10630,10630,10630,0
|
|
20240327,171000,145478550,10630,10630,10630,10630,0
|
|
20240327,170900,145478550,10630,10630,10630,10630,0
|
|
20240327,170800,145478550,10630,10630,10630,10630,0
|
|
20240327,170700,145478550,10630,10630,10630,10630,62
|
|
20240327,170600,145478550,10630,10630,10630,10630,0
|
|
20240327,170500,145478550,10630,10630,10630,10630,0
|
|
20240327,170400,145478550,10630,10630,10630,10630,0
|
|
20240327,170300,145478550,10630,10630,10630,10630,0
|
|
20240327,170200,145478550,10630,10630,10630,10630,0
|
|
20240327,170100,145478550,10630,10630,10630,10630,0
|
|
20240327,170000,145478550,10630,10630,10630,10630,0
|
|
20240327,165900,145478550,10630,10630,10630,10630,0
|
|
20240327,165800,145478550,10630,10630,10630,10630,0
|
|
20240327,165700,145478550,10630,10630,10630,10630,0
|
|
20240327,165600,145478550,10630,10630,10630,10630,0
|
|
20240327,165500,145478550,10630,10630,10630,10630,0
|
|
20240327,165400,145478550,10630,10630,10630,10630,0
|
|
20240327,165300,145478550,10630,10630,10630,10630,0
|
|
20240327,165200,145478550,10630,10630,10630,10630,0
|
|
20240327,165100,145478550,10630,10630,10630,10630,0
|
|
20240327,165000,145478550,10630,10630,10630,10630,0
|
|
20240327,164900,145478550,10630,10630,10630,10630,0
|
|
20240327,164800,145478550,10630,10630,10630,10630,0
|
|
20240327,164700,145478550,10630,10630,10630,10630,0
|
|
20240327,164600,145478550,10630,10630,10630,10630,0
|
|
20240327,164500,145478550,10630,10630,10630,10630,0
|
|
20240327,164400,145478550,10630,10630,10630,10630,0
|
|
20240327,164300,145478550,10630,10630,10630,10630,0
|
|
20240327,164200,145478550,10630,10630,10630,10630,0
|
|
20240327,164100,145478550,10630,10630,10630,10630,0
|
|
20240327,164000,145478550,10630,10630,10630,10630,0
|
|
20240327,163900,145478550,10630,10630,10630,10630,0
|
|
20240327,163800,145478550,10630,10630,10630,10630,0
|
|
20240327,163700,145478550,10630,10630,10630,10630,62
|
|
20240327,163600,145478550,10630,10630,10630,10630,0
|
|
20240327,163500,145478550,10630,10630,10630,10630,0
|
|
20240327,163400,145478550,10630,10630,10630,10630,0
|
|
20240327,163300,145478550,10630,10630,10630,10630,0
|
|
20240327,163200,145478550,10630,10630,10630,10630,0
|
|
20240327,163100,145478550,10630,10630,10630,10630,0
|
|
20240327,163000,145478550,10630,10630,10630,10630,0
|
|
20240327,162900,145478550,10630,10630,10630,10630,0
|
|
20240327,162800,145478550,10630,10630,10630,10630,0
|
|
20240327,162700,145478550,10630,10630,10630,10630,0
|
|
20240327,162600,145478550,10630,10630,10630,10630,0
|
|
20240327,162500,145478550,10630,10630,10630,10630,0
|
|
20240327,162400,145478550,10630,10630,10630,10630,0
|
|
20240327,162300,145478550,10630,10630,10630,10630,0
|
|
20240327,162200,145478550,10630,10630,10630,10630,0
|
|
20240327,162100,145478550,10630,10630,10630,10630,0
|
|
20240327,162000,145478550,10630,10630,10630,10630,0
|
|
20240327,161900,145478550,10630,10630,10630,10630,0
|
|
20240327,161800,145478550,10630,10630,10630,10630,0
|
|
20240327,161700,145478550,10630,10630,10630,10630,0
|
|
20240327,161600,145478550,10630,10630,10630,10630,0
|
|
20240327,161500,145478550,10630,10630,10630,10630,0
|
|
20240327,161400,145478550,10630,10630,10630,10630,0
|
|
20240327,161300,145478550,10630,10630,10630,10630,0
|
|
20240327,161200,145478550,10630,10630,10630,10630,0
|
|
20240327,161100,145478550,10630,10630,10630,10630,0
|
|
20240327,161000,145478550,10630,10630,10630,10630,0
|
|
20240327,160900,145478550,10630,10630,10630,10630,0
|
|
20240327,160800,145478550,10630,10630,10630,10630,0
|
|
20240327,160700,145478550,10630,10630,10630,10630,62
|
|
20240327,160600,145478550,10630,10630,10630,10630,0
|
|
20240327,160500,145478550,10630,10630,10630,10630,0
|
|
20240327,160400,145478550,10630,10630,10630,10630,0
|
|
20240327,160300,145478550,10630,10630,10630,10630,0
|
|
20240327,160200,145478550,10630,10630,10630,10630,0
|
|
20240327,160100,145478550,10630,10630,10630,10630,0
|
|
20240327,160000,145478550,10630,10630,10630,10630,0
|
|
20240327,155900,145478550,10630,10630,10630,10630,0
|
|
20240327,155800,145478550,10630,10630,10630,10630,0
|
|
20240327,155700,145478550,10630,10630,10630,10630,0
|
|
20240327,155600,145478550,10630,10630,10630,10630,0
|
|
20240327,155500,145478550,10630,10630,10630,10630,0
|
|
20240327,155400,145478550,10630,10630,10630,10630,0
|
|
20240327,155300,145478550,10630,10630,10630,10630,0
|
|
20240327,155200,145478550,10630,10630,10630,10630,0
|
|
20240327,155100,145478550,10630,10630,10630,10630,0
|
|
20240327,155000,145478550,10630,10630,10630,10630,0
|
|
20240327,154900,145478550,10630,10630,10630,10630,0
|
|
20240327,154800,145478550,10630,10630,10630,10630,0
|
|
20240327,154700,145478550,10630,10630,10630,10630,0
|
|
20240327,154600,145478550,10630,10630,10630,10630,0
|
|
20240327,154500,145478550,10630,10630,10630,10630,0
|
|
20240327,154400,145478550,10630,10630,10630,10630,0
|
|
20240327,154300,145478550,10630,10630,10630,10630,0
|
|
20240327,154200,145478550,10630,10630,10630,10630,0
|
|
20240327,154100,145478550,10630,10630,10630,10630,0
|
|
20240327,154000,145478550,10630,10630,10630,10630,0
|
|
20240327,153900,145478550,10630,10630,10630,10630,0
|
|
20240327,153800,145478550,10630,10630,10630,10630,0
|
|
20240327,153700,145478550,10630,10630,10630,10630,62
|
|
20240327,153600,145478550,10630,10630,10630,10630,0
|
|
20240327,153500,145478550,10630,10630,10630,10630,0
|
|
20240327,153400,145478550,10630,10630,10630,10630,0
|
|
20240327,153300,145478550,10630,10630,10630,10630,0
|
|
20240327,153200,145478550,10630,10630,10630,10630,0
|
|
20240327,153100,145478550,10630,10630,10630,10630,0
|
|
20240327,153000,145478550,10630,10630,10630,10630,62
|
|
20240327,152900,144819490,10610,10610,10610,10610,0
|
|
20240327,152800,144819490,10610,10610,10610,10610,0
|
|
20240327,152700,144819490,10610,10610,10610,10610,0
|
|
20240327,152600,144819490,10610,10610,10610,10610,0
|
|
20240327,152500,144819490,10610,10610,10610,10610,0
|
|
20240327,152400,144819490,10610,10610,10610,10610,0
|
|
20240327,152300,144819490,10610,10610,10610,10610,0
|
|
20240327,152200,144819490,10610,10610,10610,10610,0
|
|
20240327,152100,144819490,10610,10610,10610,10610,0
|
|
20240327,152000,144819490,10610,10610,10610,10610,0
|
|
20240327,151900,144819490,10610,10610,10610,10610,0
|
|
20240327,151800,144819490,10610,10610,10610,10610,0
|
|
20240327,151700,144819490,10610,10610,10610,10610,0
|
|
20240327,151600,144819490,10610,10610,10610,10610,7
|
|
20240327,151500,144745220,10610,10600,10610,10600,3
|
|
20240327,151400,144713400,10600,10600,10600,10600,19
|
|
20240327,151300,144512000,10560,10560,10560,10560,0
|
|
20240327,151200,144512000,10560,10560,10560,10560,0
|
|
20240327,151100,144512000,10560,10560,10560,10560,2
|
|
20240327,151000,144490880,10590,10590,10590,10590,0
|
|
20240327,150900,144490880,10590,10590,10590,10590,5
|
|
20240327,150800,144437930,10590,10590,10590,10590,0
|
|
20240327,150700,144437930,10590,10590,10590,10590,0
|
|
20240327,150600,144437930,10590,10590,10590,10590,0
|
|
20240327,150500,144437930,10590,10590,10590,10590,0
|
|
20240327,150400,144437930,10590,10590,10590,10590,0
|
|
20240327,150300,144437930,10590,10590,10590,10590,0
|
|
20240327,150200,144437930,10590,10590,10590,10590,0
|
|
20240327,150100,144437930,10590,10590,10590,10590,1
|
|
20240327,150000,144427340,10590,10590,10590,10590,11
|
|
20240327,145900,144310850,10590,10590,10590,10590,0
|
|
20240327,145800,144310850,10590,10590,10590,10590,0
|
|
20240327,145700,144310850,10590,10590,10590,10590,0
|
|
20240327,145600,144310850,10590,10590,10590,10590,0
|
|
20240327,145500,144310850,10590,10590,10590,10590,0
|
|
20240327,145400,144310850,10590,10590,10590,10590,0
|
|
20240327,145300,144310850,10590,10590,10590,10590,0
|
|
20240327,145200,144310850,10590,10590,10590,10590,0
|
|
20240327,145100,144310850,10590,10590,10590,10590,0
|
|
20240327,145000,144310850,10590,10590,10590,10590,0
|
|
20240327,144900,144310850,10590,10590,10590,10590,0
|
|
20240327,144800,144310850,10590,10590,10590,10590,0
|
|
20240327,144700,144310850,10590,10590,10590,10590,0
|
|
20240327,144600,144310850,10590,10590,10590,10590,0
|
|
20240327,144500,144310850,10590,10590,10590,10590,0
|
|
20240327,144400,144310850,10590,10590,10590,10590,0
|
|
20240327,144300,144310850,10590,10590,10590,10590,0
|
|
20240327,144200,144310850,10590,10590,10590,10590,0
|
|
20240327,144100,144310850,10590,10590,10590,10590,0
|
|
20240327,144000,144310850,10590,10590,10590,10590,0
|
|
20240327,143900,144310850,10590,10590,10590,10590,0
|
|
20240327,143800,144310850,10590,10590,10590,10590,0
|
|
20240327,143700,144310850,10590,10590,10590,10590,0
|
|
20240327,143600,144310850,10590,10590,10590,10590,0
|
|
20240327,143500,144310850,10590,10590,10590,10590,0
|
|
20240327,143400,144310850,10590,10590,10590,10590,0
|
|
20240327,143300,144310850,10590,10590,10590,10590,0
|
|
20240327,143200,144310850,10590,10590,10590,10590,6
|
|
20240327,143100,144247310,10540,10540,10540,10540,0
|
|
20240327,143000,144247310,10540,10540,10540,10540,19
|
|
20240327,142900,144047050,10550,10550,10550,10550,51
|
|
20240327,142800,143509000,10590,10590,10590,10590,0
|
|
20240327,142700,143509000,10590,10590,10590,10590,0
|
|
20240327,142600,143509000,10590,10590,10590,10590,0
|
|
20240327,142500,143509000,10590,10590,10590,10590,0
|
|
20240327,142400,143509000,10590,10590,10590,10590,1
|
|
20240327,142300,143498410,10590,10590,10590,10590,0
|
|
20240327,142200,143498410,10590,10590,10590,10590,0
|
|
20240327,142100,143498410,10590,10590,10590,10590,0
|
|
20240327,142000,143498410,10590,10590,10590,10590,0
|
|
20240327,141900,143498410,10590,10590,10590,10590,0
|
|
20240327,141800,143498410,10590,10590,10590,10590,0
|
|
20240327,141700,143498410,10590,10590,10590,10590,0
|
|
20240327,141600,143498410,10590,10590,10590,10590,0
|
|
20240327,141500,143498410,10590,10590,10590,10590,0
|
|
20240327,141400,143498410,10590,10590,10590,10590,0
|
|
20240327,141300,143498410,10590,10590,10590,10590,0
|
|
20240327,141200,143498410,10590,10590,10590,10590,0
|
|
20240327,141100,143498410,10590,10590,10590,10590,10
|
|
20240327,141000,143392510,10590,10590,10590,10590,0
|
|
20240327,140900,143392510,10590,10590,10590,10590,0
|
|
20240327,140800,143392510,10590,10590,10590,10590,0
|
|
20240327,140700,143392510,10590,10590,10590,10590,0
|
|
20240327,140600,143392510,10590,10590,10590,10590,0
|
|
20240327,140500,143392510,10590,10590,10590,10590,0
|
|
20240327,140400,143392510,10590,10590,10590,10590,0
|
|
20240327,140300,143392510,10590,10590,10590,10590,0
|
|
20240327,140200,143392510,10590,10590,10590,10590,0
|
|
20240327,140100,143392510,10590,10590,10590,10590,0
|
|
20240327,140000,143392510,10590,10590,10590,10590,0
|
|
20240327,135900,143392510,10590,10570,10590,10570,10
|
|
20240327,135800,143286730,10520,10520,10520,10520,12
|
|
20240327,135700,143160490,10500,10500,10500,10500,0
|
|
20240327,135600,143160490,10500,10500,10500,10500,0
|
|
20240327,135500,143160490,10500,10500,10500,10500,0
|
|
20240327,135400,143160490,10500,10500,10500,10500,0
|
|
20240327,135300,143160490,10500,10500,10500,10500,0
|
|
20240327,135200,143160490,10500,10500,10500,10500,0
|
|
20240327,135100,143160490,10500,10610,10610,10500,2000
|
|
20240327,135000,122052970,10630,10630,10630,10630,2
|
|
20240327,134900,122031710,10630,10620,10630,10620,10
|
|
20240327,134800,121925460,10630,10630,10630,10630,0
|
|
20240327,134700,121925460,10630,10630,10630,10630,0
|
|
20240327,134600,121925460,10630,10630,10630,10630,0
|
|
20240327,134500,121925460,10630,10630,10630,10630,0
|
|
20240327,134400,121925460,10630,10630,10630,10630,0
|
|
20240327,134300,121925460,10630,10630,10630,10630,0
|
|
20240327,134200,121925460,10630,10630,10630,10630,0
|
|
20240327,134100,121925460,10630,10630,10630,10630,0
|
|
20240327,134000,121925460,10630,10630,10630,10630,0
|
|
20240327,133900,121925460,10630,10630,10630,10630,0
|
|
20240327,133800,121925460,10630,10630,10630,10630,0
|
|
20240327,133700,121925460,10630,10630,10630,10630,0
|
|
20240327,133600,121925460,10630,10630,10630,10630,0
|
|
20240327,133500,121925460,10630,10630,10630,10630,0
|
|
20240327,133400,121925460,10630,10630,10630,10630,0
|
|
20240327,133300,121925460,10630,10630,10630,10630,0
|
|
20240327,133200,121925460,10630,10630,10630,10630,0
|
|
20240327,133100,121925460,10630,10630,10630,10630,0
|
|
20240327,133000,121925460,10630,10630,10630,10630,0
|
|
20240327,132900,121925460,10630,10630,10630,10630,9
|
|
20240327,132800,121829790,10620,10620,10620,10620,50
|
|
20240327,132700,121298790,10620,10620,10620,10620,0
|
|
20240327,132600,121298790,10620,10620,10620,10620,1
|
|
20240327,132500,121288170,10620,10620,10620,10620,0
|
|
20240327,132400,121288170,10620,10620,10620,10620,0
|
|
20240327,132300,121288170,10620,10620,10620,10620,0
|
|
20240327,132200,121288170,10620,10620,10620,10620,4
|
|
20240327,132100,121245690,10610,10610,10610,10610,0
|
|
20240327,132000,121245690,10610,10620,10620,10610,51
|
|
20240327,131900,120704570,10640,10640,10640,10640,0
|
|
20240327,131800,120704570,10640,10640,10640,10640,0
|
|
20240327,131700,120704570,10640,10640,10640,10640,0
|
|
20240327,131600,120704570,10640,10640,10640,10640,0
|
|
20240327,131500,120704570,10640,10640,10640,10640,0
|
|
20240327,131400,120704570,10640,10640,10640,10640,0
|
|
20240327,131300,120704570,10640,10640,10640,10640,0
|
|
20240327,131200,120704570,10640,10640,10640,10640,0
|
|
20240327,131100,120704570,10640,10640,10640,10640,0
|
|
20240327,131000,120704570,10640,10640,10640,10640,0
|
|
20240327,130900,120704570,10640,10640,10640,10640,0
|
|
20240327,130800,120704570,10640,10640,10640,10640,0
|
|
20240327,130700,120704570,10640,10640,10640,10640,0
|
|
20240327,130600,120704570,10640,10640,10640,10640,0
|
|
20240327,130500,120704570,10640,10640,10640,10640,0
|
|
20240327,130400,120704570,10640,10640,10640,10640,10
|
|
20240327,130300,120598170,10600,10600,10600,10600,0
|
|
20240327,130200,120598170,10600,10600,10600,10600,0
|
|
20240327,130100,120598170,10600,10600,10600,10600,0
|
|
20240327,130000,120598170,10600,10600,10600,10600,0
|
|
20240327,125900,120598170,10600,10600,10600,10600,0
|
|
20240327,125800,120598170,10600,10600,10600,10600,0
|
|
20240327,125700,120598170,10600,10600,10600,10600,0
|
|
20240327,125600,120598170,10600,10600,10600,10600,0
|
|
20240327,125500,120598170,10600,10600,10600,10600,0
|
|
20240327,125400,120598170,10600,10600,10600,10600,0
|
|
20240327,125300,120598170,10600,10600,10600,10600,0
|
|
20240327,125200,120598170,10600,10600,10600,10600,95
|
|
20240327,125100,119591170,10640,10640,10640,10640,0
|
|
20240327,125000,119591170,10640,10640,10640,10640,0
|
|
20240327,124900,119591170,10640,10640,10640,10640,0
|
|
20240327,124800,119591170,10640,10610,10640,10600,207
|
|
20240327,124700,117396410,10610,10610,10610,10610,1
|
|
20240327,124600,117385800,10650,10650,10650,10650,0
|
|
20240327,124500,117385800,10650,10650,10650,10650,0
|
|
20240327,124400,117385800,10650,10650,10650,10650,0
|
|
20240327,124300,117385800,10650,10650,10650,10650,0
|
|
20240327,124200,117385800,10650,10650,10650,10650,0
|
|
20240327,124100,117385800,10650,10650,10650,10650,0
|
|
20240327,124000,117385800,10650,10650,10650,10650,72
|
|
20240327,123900,116619000,10650,10650,10650,10650,70
|
|
20240327,123800,115873500,10660,10660,10660,10660,0
|
|
20240327,123700,115873500,10660,10660,10660,10660,0
|
|
20240327,123600,115873500,10660,10660,10660,10660,0
|
|
20240327,123500,115873500,10660,10660,10660,10660,0
|
|
20240327,123400,115873500,10660,10660,10660,10660,0
|
|
20240327,123300,115873500,10660,10660,10660,10660,0
|
|
20240327,123200,115873500,10660,10660,10660,10660,3
|
|
20240327,123100,115841520,10660,10660,10660,10660,0
|
|
20240327,123000,115841520,10660,10660,10660,10660,0
|
|
20240327,122900,115841520,10660,10660,10660,10660,41
|
|
20240327,122800,115404460,10660,10660,10660,10660,0
|
|
20240327,122700,115404460,10660,10660,10660,10660,64
|
|
20240327,122600,114722220,10670,10670,10670,10670,0
|
|
20240327,122500,114722220,10670,10670,10670,10670,0
|
|
20240327,122400,114722220,10670,10670,10670,10670,0
|
|
20240327,122300,114722220,10670,10670,10670,10670,0
|
|
20240327,122200,114722220,10670,10670,10670,10670,0
|
|
20240327,122100,114722220,10670,10670,10670,10670,0
|
|
20240327,122000,114722220,10670,10670,10670,10670,0
|
|
20240327,121900,114722220,10670,10670,10670,10670,0
|
|
20240327,121800,114722220,10670,10670,10670,10670,0
|
|
20240327,121700,114722220,10670,10670,10670,10670,0
|
|
20240327,121600,114722220,10670,10670,10670,10670,0
|
|
20240327,121500,114722220,10670,10670,10670,10670,0
|
|
20240327,121400,114722220,10670,10670,10670,10670,50
|
|
20240327,121300,114188720,10670,10670,10670,10670,0
|
|
20240327,121200,114188720,10670,10670,10670,10670,0
|
|
20240327,121100,114188720,10670,10670,10670,10670,0
|
|
20240327,121000,114188720,10670,10670,10670,10670,0
|
|
20240327,120900,114188720,10670,10670,10670,10670,0
|
|
20240327,120800,114188720,10670,10670,10670,10670,0
|
|
20240327,120700,114188720,10670,10670,10670,10670,9
|
|
20240327,120600,114092690,10660,10660,10660,10660,0
|
|
20240327,120500,114092690,10660,10690,10690,10660,82
|
|
20240327,120400,113218260,10670,10670,10670,10670,0
|
|
20240327,120300,113218260,10670,10670,10670,10670,0
|
|
20240327,120200,113218260,10670,10670,10670,10670,0
|
|
20240327,120100,113218260,10670,10670,10670,10670,0
|
|
20240327,120000,113218260,10670,10670,10670,10670,0
|
|
20240327,115900,113218260,10670,10670,10670,10670,0
|
|
20240327,115800,113218260,10670,10670,10670,10670,0
|
|
20240327,115700,113218260,10670,10670,10670,10670,0
|
|
20240327,115600,113218260,10670,10670,10670,10670,0
|
|
20240327,115500,113218260,10670,10670,10670,10670,1
|
|
20240327,115400,113207590,10730,10730,10730,10730,0
|
|
20240327,115300,113207590,10730,10730,10730,10730,0
|
|
20240327,115200,113207590,10730,10730,10730,10730,0
|
|
20240327,115100,113207590,10730,10730,10730,10730,3
|
|
20240327,115000,113175400,10730,10730,10730,10730,0
|
|
20240327,114900,113175400,10730,10730,10730,10730,0
|
|
20240327,114800,113175400,10730,10730,10730,10730,1
|
|
20240327,114700,113164670,10730,10730,10730,10730,1
|
|
20240327,114600,113153940,10720,10720,10720,10720,0
|
|
20240327,114500,113153940,10720,10720,10720,10720,0
|
|
20240327,114400,113153940,10720,10720,10720,10720,0
|
|
20240327,114300,113153940,10720,10720,10720,10720,0
|
|
20240327,114200,113153940,10720,10720,10720,10720,0
|
|
20240327,114100,113153940,10720,10720,10720,10720,0
|
|
20240327,114000,113153940,10720,10720,10720,10720,20
|
|
20240327,113900,112939540,10720,10720,10720,10720,0
|
|
20240327,113800,112939540,10720,10720,10720,10720,2
|
|
20240327,113700,112918100,10720,10720,10720,10720,1
|
|
20240327,113600,112907380,10660,10660,10660,10660,9
|
|
20240327,113500,112811440,10700,10700,10700,10700,0
|
|
20240327,113400,112811440,10700,10700,10700,10700,0
|
|
20240327,113300,112811440,10700,10700,10700,10700,0
|
|
20240327,113200,112811440,10700,10700,10700,10700,0
|
|
20240327,113100,112811440,10700,10700,10700,10700,0
|
|
20240327,113000,112811440,10700,10700,10700,10700,0
|
|
20240327,112900,112811440,10700,10700,10700,10700,0
|
|
20240327,112800,112811440,10700,10700,10700,10700,0
|
|
20240327,112700,112811440,10700,10700,10700,10700,0
|
|
20240327,112600,112811440,10700,10700,10700,10700,0
|
|
20240327,112500,112811440,10700,10700,10700,10700,0
|
|
20240327,112400,112811440,10700,10700,10700,10700,0
|
|
20240327,112300,112811440,10700,10700,10700,10700,0
|
|
20240327,112200,112811440,10700,10700,10700,10700,0
|
|
20240327,112100,112811440,10700,10700,10700,10700,0
|
|
20240327,112000,112811440,10700,10700,10700,10700,0
|
|
20240327,111900,112811440,10700,10700,10700,10700,0
|
|
20240327,111800,112811440,10700,10700,10700,10700,0
|
|
20240327,111700,112811440,10700,10700,10700,10700,10
|
|
20240327,111600,112704440,10700,10700,10700,10700,0
|
|
20240327,111500,112704440,10700,10700,10700,10700,0
|
|
20240327,111400,112704440,10700,10700,10700,10700,0
|
|
20240327,111300,112704440,10700,10700,10700,10700,0
|
|
20240327,111200,112704440,10700,10700,10700,10700,0
|
|
20240327,111100,112704440,10700,10700,10700,10700,0
|
|
20240327,111000,112704440,10700,10700,10700,10700,0
|
|
20240327,110900,112704440,10700,10700,10700,10700,0
|
|
20240327,110800,112704440,10700,10700,10700,10700,39
|
|
20240327,110700,112287140,10700,10700,10700,10700,0
|
|
20240327,110600,112287140,10700,10700,10700,10700,0
|
|
20240327,110500,112287140,10700,10700,10700,10700,0
|
|
20240327,110400,112287140,10700,10700,10700,10700,0
|
|
20240327,110300,112287140,10700,10700,10700,10700,0
|
|
20240327,110200,112287140,10700,10700,10700,10700,0
|
|
20240327,110100,112287140,10700,10700,10700,10700,0
|
|
20240327,110000,112287140,10700,10700,10700,10700,1
|
|
20240327,105900,112276440,10700,10700,10700,10700,2
|
|
20240327,105800,112255040,10660,10660,10660,10660,0
|
|
20240327,105700,112255040,10660,10660,10660,10660,0
|
|
20240327,105600,112255040,10660,10660,10660,10660,0
|
|
20240327,105500,112255040,10660,10660,10660,10660,0
|
|
20240327,105400,112255040,10660,10670,10670,10660,11
|
|
20240327,105300,112137770,10660,10660,10660,10660,1
|
|
20240327,105200,112127110,10660,10660,10660,10660,0
|
|
20240327,105100,112127110,10660,10640,10660,10640,19
|
|
20240327,105000,111924680,10650,10650,10650,10650,0
|
|
20240327,104900,111924680,10650,10650,10650,10650,0
|
|
20240327,104800,111924680,10650,10650,10650,10650,0
|
|
20240327,104700,111924680,10650,10650,10650,10650,0
|
|
20240327,104600,111924680,10650,10650,10650,10650,4
|
|
20240327,104500,111882080,10600,10600,10600,10600,0
|
|
20240327,104400,111882080,10600,10600,10600,10600,0
|
|
20240327,104300,111882080,10600,10600,10600,10600,0
|
|
20240327,104200,111882080,10600,10600,10600,10600,0
|
|
20240327,104100,111882080,10600,10650,10650,10600,48
|
|
20240327,104000,111372120,10700,10700,10700,10700,0
|
|
20240327,103900,111372120,10700,10700,10700,10700,0
|
|
20240327,103800,111372120,10700,10700,10700,10700,0
|
|
20240327,103700,111372120,10700,10700,10700,10700,0
|
|
20240327,103600,111372120,10700,10700,10700,10700,0
|
|
20240327,103500,111372120,10700,10700,10700,10700,243
|
|
20240327,103400,108772020,10690,10690,10690,10690,14
|
|
20240327,103300,108622360,10690,10690,10690,10690,76
|
|
20240327,103200,107809920,10690,10660,10690,10660,70
|
|
20240327,103100,107063140,10660,10700,10700,10660,256
|
|
20240327,103000,104325260,10700,10680,10700,10680,6
|
|
20240327,102900,104261160,10680,10680,10680,10680,0
|
|
20240327,102800,104261160,10680,10680,10680,10680,0
|
|
20240327,102700,104261160,10680,10680,10680,10680,86
|
|
20240327,102600,103342680,10680,10680,10680,10680,0
|
|
20240327,102500,103342680,10680,10680,10680,10680,4
|
|
20240327,102400,103299960,10680,10680,10680,10680,240
|
|
20240327,102300,100736760,10680,10680,10680,10680,0
|
|
20240327,102200,100736760,10680,10700,10700,10680,96
|
|
20240327,102100,99711460,10690,10700,10700,10690,163
|
|
20240327,102000,97967410,10700,10700,10700,10700,50
|
|
20240327,101900,97432410,10700,10700,10700,10700,200
|
|
20240327,101800,95292410,10690,10730,10730,10690,232
|
|
20240327,101700,92810380,10730,10720,10730,10720,10
|
|
20240327,101600,92703110,10730,10730,10730,10730,0
|
|
20240327,101500,92703110,10730,10730,10730,10730,0
|
|
20240327,101400,92703110,10730,10730,10730,10730,3
|
|
20240327,101300,92670920,10700,10700,10700,10700,5
|
|
20240327,101200,92617420,10700,10700,10700,10670,605
|
|
20240327,101100,86145460,10700,10790,10790,10700,31
|
|
20240327,101000,85813160,10690,10710,10710,10690,72
|
|
20240327,100900,85043420,10870,10870,10870,10870,2
|
|
20240327,100800,85021680,10690,10690,10690,10690,96
|
|
20240327,100700,83995440,10650,10640,10650,10640,124
|
|
20240327,100600,82675840,10650,10700,10700,10650,49
|
|
20240327,100500,82153870,10700,10800,10800,10700,280
|
|
20240327,100400,79154300,10790,10760,10790,10760,184
|
|
20240327,100300,77169240,10720,10720,10720,10720,323
|
|
20240327,100200,73706680,11000,11000,11000,11000,0
|
|
20240327,100100,73706680,11000,11560,11560,11000,1160
|
|
20240327,100000,60325640,11000,11000,11000,11000,0
|
|
20240327,095900,60325640,11000,10570,11000,10570,347
|
|
20240327,095800,56596490,10500,10500,10500,10500,12
|
|
20240327,095700,56470490,10500,10500,10500,10500,461
|
|
20240327,095600,51629990,10500,10500,10500,10500,0
|
|
20240327,095500,51629990,10500,10500,10500,10500,1
|
|
20240327,095400,51619490,10500,10500,10500,10500,0
|
|
20240327,095300,51619490,10500,10500,10500,10500,0
|
|
20240327,095200,51619490,10500,10500,10500,10500,20
|
|
20240327,095100,51409490,10500,10500,10500,10500,520
|
|
20240327,095000,45949490,10500,10520,10570,10500,3004
|
|
20240327,094900,14405820,10520,10520,10520,10520,0
|
|
20240327,094800,14405820,10520,10520,10520,10520,1
|
|
20240327,094700,14395300,10520,10510,10520,10510,7
|
|
20240327,094600,14321710,10520,10520,10520,10520,0
|
|
20240327,094500,14321710,10520,10520,10520,10520,5
|
|
20240327,094400,14269110,10510,10510,10510,10510,0
|
|
20240327,094300,14269110,10510,10510,10510,10510,0
|
|
20240327,094200,14269110,10510,10510,10510,10510,8
|
|
20240327,094100,14185030,10520,10520,10520,10520,1
|
|
20240327,094000,14174510,10510,10570,10570,10510,156
|
|
20240327,093900,12534890,10570,10570,10570,10570,0
|
|
20240327,093800,12534890,10570,10540,10570,10540,4
|
|
20240327,093700,12492670,10520,10520,10520,10520,365
|
|
20240327,093600,8652870,10510,10510,10510,10510,18
|
|
20240327,093500,8463690,10510,10510,10510,10510,2
|
|
20240327,093400,8442670,10510,10510,10510,10510,0
|
|
20240327,093300,8442670,10510,10510,10510,10510,30
|
|
20240327,093200,8127370,10520,10530,10530,10520,555
|
|
20240327,093100,2288250,10530,10530,10530,10530,0
|
|
20240327,093000,2288250,10530,10530,10530,10530,0
|
|
20240327,092900,2288250,10530,10530,10530,10530,0
|
|
20240327,092800,2288250,10530,10530,10530,10530,0
|
|
20240327,092700,2288250,10530,10530,10530,10530,0
|
|
20240327,092600,2288250,10530,10530,10530,10530,0
|
|
20240327,092500,2288250,10530,10530,10530,10530,19
|
|
20240327,092400,2088180,10540,10540,10540,10540,0
|
|
20240327,092300,2088180,10540,10530,10540,10530,105
|
|
20240327,092200,982510,10540,10540,10540,10540,28
|
|
20240327,092100,687390,10540,10540,10540,10540,4
|
|
20240327,092000,645230,10570,10570,10570,10570,0
|
|
20240327,091900,645230,10570,10570,10570,10570,0
|
|
20240327,091800,645230,10570,10570,10570,10570,1
|
|
20240327,091700,634660,10570,10570,10570,10570,0
|
|
20240327,091600,634660,10570,10570,10570,10570,0
|
|
20240327,091500,634660,10570,10570,10570,10570,0
|
|
20240327,091400,634660,10570,10570,10570,10570,10
|
|
20240327,091300,528960,10570,10570,10570,10570,0
|
|
20240327,091200,528960,10570,10570,10570,10570,0
|
|
20240327,091100,528960,10570,10570,10570,10570,0
|
|
20240327,091000,528960,10570,10570,10570,10570,0
|
|
20240327,090900,528960,10570,10570,10570,10570,0
|
|
20240327,090800,528960,10570,10570,10570,10570,10
|
|
20240327,090700,423260,10570,10570,10570,10570,1
|
|
20240327,090600,412690,10590,10590,10590,10590,0
|
|
20240327,090500,412690,10590,10590,10590,10590,0
|
|
20240327,090400,412690,10590,10590,10590,10590,0
|
|
20240327,090300,412690,10590,10590,10590,10590,17
|
|
20240327,090200,232660,10570,10570,10570,10570,10
|
|
20240327,090100,126960,10580,10580,10580,10580,0
|
|
20240327,090000,126960,10580,10580,10580,10580,12
|