645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,194200,1762347420,15330,15330,15330,15330,254
|
|
20240326,194100,1762347420,15330,15330,15330,15330,0
|
|
20240326,194000,1762347420,15330,15330,15330,15330,0
|
|
20240326,193900,1762347420,15330,15330,15330,15330,0
|
|
20240326,193800,1762347420,15330,15330,15330,15330,0
|
|
20240326,193700,1762347420,15330,15330,15330,15330,0
|
|
20240326,193600,1762347420,15330,15330,15330,15330,0
|
|
20240326,193500,1762347420,15330,15330,15330,15330,0
|
|
20240326,193400,1762347420,15330,15330,15330,15330,0
|
|
20240326,193300,1762347420,15330,15330,15330,15330,0
|
|
20240326,193200,1762347420,15330,15330,15330,15330,0
|
|
20240326,193100,1762347420,15330,15330,15330,15330,0
|
|
20240326,193000,1762347420,15330,15330,15330,15330,0
|
|
20240326,192900,1762347420,15330,15330,15330,15330,0
|
|
20240326,192800,1762347420,15330,15330,15330,15330,0
|
|
20240326,192700,1762347420,15330,15330,15330,15330,0
|
|
20240326,192600,1762347420,15330,15330,15330,15330,0
|
|
20240326,192500,1762347420,15330,15330,15330,15330,0
|
|
20240326,192400,1762347420,15330,15330,15330,15330,0
|
|
20240326,192300,1762347420,15330,15330,15330,15330,0
|
|
20240326,192200,1762347420,15330,15330,15330,15330,0
|
|
20240326,192100,1762347420,15330,15330,15330,15330,0
|
|
20240326,192000,1762347420,15330,15330,15330,15330,0
|
|
20240326,191900,1762347420,15330,15330,15330,15330,0
|
|
20240326,191800,1762347420,15330,15330,15330,15330,0
|
|
20240326,191700,1762347420,15330,15330,15330,15330,0
|
|
20240326,191600,1762347420,15330,15330,15330,15330,0
|
|
20240326,191500,1762347420,15330,15330,15330,15330,0
|
|
20240326,191400,1762347420,15330,15330,15330,15330,0
|
|
20240326,191300,1762347420,15330,15330,15330,15330,0
|
|
20240326,191200,1762347420,15330,15330,15330,15330,254
|
|
20240326,191100,1762347420,15330,15330,15330,15330,0
|
|
20240326,191000,1762347420,15330,15330,15330,15330,0
|
|
20240326,190900,1762347420,15330,15330,15330,15330,0
|
|
20240326,190800,1762347420,15330,15330,15330,15330,0
|
|
20240326,190700,1762347420,15330,15330,15330,15330,0
|
|
20240326,190600,1762347420,15330,15330,15330,15330,0
|
|
20240326,190500,1762347420,15330,15330,15330,15330,0
|
|
20240326,190400,1762347420,15330,15330,15330,15330,0
|
|
20240326,190300,1762347420,15330,15330,15330,15330,0
|
|
20240326,190200,1762347420,15330,15330,15330,15330,0
|
|
20240326,190100,1762347420,15330,15330,15330,15330,0
|
|
20240326,190000,1762347420,15330,15330,15330,15330,0
|
|
20240326,185900,1762347420,15330,15330,15330,15330,0
|
|
20240326,185800,1762347420,15330,15330,15330,15330,0
|
|
20240326,185700,1762347420,15330,15330,15330,15330,0
|
|
20240326,185600,1762347420,15330,15330,15330,15330,0
|
|
20240326,185500,1762347420,15330,15330,15330,15330,0
|
|
20240326,185400,1762347420,15330,15330,15330,15330,0
|
|
20240326,185300,1762347420,15330,15330,15330,15330,0
|
|
20240326,185200,1762347420,15330,15330,15330,15330,0
|
|
20240326,185100,1762347420,15330,15330,15330,15330,0
|
|
20240326,185000,1762347420,15330,15330,15330,15330,0
|
|
20240326,184900,1762347420,15330,15330,15330,15330,0
|
|
20240326,184800,1762347420,15330,15330,15330,15330,0
|
|
20240326,184700,1762347420,15330,15330,15330,15330,0
|
|
20240326,184600,1762347420,15330,15330,15330,15330,0
|
|
20240326,184500,1762347420,15330,15330,15330,15330,0
|
|
20240326,184400,1762347420,15330,15330,15330,15330,0
|
|
20240326,184300,1762347420,15330,15330,15330,15330,0
|
|
20240326,184200,1762347420,15330,15330,15330,15330,254
|
|
20240326,184100,1762347420,15330,15330,15330,15330,0
|
|
20240326,184000,1762347420,15330,15330,15330,15330,0
|
|
20240326,183900,1762347420,15330,15330,15330,15330,0
|
|
20240326,183800,1762347420,15330,15330,15330,15330,0
|
|
20240326,183700,1762347420,15330,15330,15330,15330,0
|
|
20240326,183600,1762347420,15330,15330,15330,15330,0
|
|
20240326,183500,1762347420,15330,15330,15330,15330,0
|
|
20240326,183400,1762347420,15330,15330,15330,15330,0
|
|
20240326,183300,1762347420,15330,15330,15330,15330,0
|
|
20240326,183200,1762347420,15330,15330,15330,15330,0
|
|
20240326,183100,1762347420,15330,15330,15330,15330,0
|
|
20240326,183000,1762347420,15330,15330,15330,15330,0
|
|
20240326,182900,1762347420,15330,15330,15330,15330,0
|
|
20240326,182800,1762347420,15330,15330,15330,15330,0
|
|
20240326,182700,1762347420,15330,15330,15330,15330,0
|
|
20240326,182600,1762347420,15330,15330,15330,15330,0
|
|
20240326,182500,1762347420,15330,15330,15330,15330,0
|
|
20240326,182400,1762347420,15330,15330,15330,15330,0
|
|
20240326,182300,1762347420,15330,15330,15330,15330,0
|
|
20240326,182200,1762347420,15330,15330,15330,15330,0
|
|
20240326,182100,1762347420,15330,15330,15330,15330,0
|
|
20240326,182000,1762347420,15330,15330,15330,15330,0
|
|
20240326,181900,1762347420,15330,15330,15330,15330,0
|
|
20240326,181800,1762347420,15330,15330,15330,15330,0
|
|
20240326,181700,1762347420,15330,15330,15330,15330,0
|
|
20240326,181600,1762347420,15330,15330,15330,15330,0
|
|
20240326,181500,1762347420,15330,15330,15330,15330,0
|
|
20240326,181400,1762347420,15330,15330,15330,15330,0
|
|
20240326,181300,1762347420,15330,15330,15330,15330,0
|
|
20240326,181200,1762347420,15330,15330,15330,15330,254
|
|
20240326,181100,1762347420,15330,15330,15330,15330,0
|
|
20240326,181000,1762347420,15330,15330,15330,15330,0
|
|
20240326,180900,1762347420,15330,15330,15330,15330,0
|
|
20240326,180800,1762347420,15330,15330,15330,15330,0
|
|
20240326,180700,1762347420,15330,15330,15330,15330,0
|
|
20240326,180600,1762347420,15330,15330,15330,15330,0
|
|
20240326,180500,1762347420,15330,15330,15330,15330,0
|
|
20240326,180400,1762347420,15330,15330,15330,15330,0
|
|
20240326,180300,1762347420,15330,15330,15330,15330,0
|
|
20240326,180200,1762347420,15330,15330,15330,15330,0
|
|
20240326,180100,1762347420,15330,15330,15330,15330,0
|
|
20240326,180000,1762347420,15330,15330,15330,15330,0
|
|
20240326,175900,1762347420,15330,15330,15330,15330,0
|
|
20240326,175800,1762347420,15330,15330,15330,15330,0
|
|
20240326,175700,1762347420,15330,15330,15330,15330,0
|
|
20240326,175600,1762347420,15330,15330,15330,15330,0
|
|
20240326,175500,1762347420,15330,15330,15330,15330,0
|
|
20240326,175400,1762347420,15330,15330,15330,15330,0
|
|
20240326,175300,1762347420,15330,15330,15330,15330,0
|
|
20240326,175200,1762347420,15330,15330,15330,15330,0
|
|
20240326,175100,1762347420,15330,15330,15330,15330,0
|
|
20240326,175000,1762347420,15330,15330,15330,15330,0
|
|
20240326,174900,1762347420,15330,15330,15330,15330,0
|
|
20240326,174800,1762347420,15330,15330,15330,15330,0
|
|
20240326,174700,1762347420,15330,15330,15330,15330,0
|
|
20240326,174600,1762347420,15330,15330,15330,15330,0
|
|
20240326,174500,1762347420,15330,15330,15330,15330,0
|
|
20240326,174400,1762347420,15330,15330,15330,15330,0
|
|
20240326,174300,1762347420,15330,15330,15330,15330,0
|
|
20240326,174200,1762347420,15330,15330,15330,15330,254
|
|
20240326,174100,1762347420,15330,15330,15330,15330,0
|
|
20240326,174000,1762347420,15330,15330,15330,15330,0
|
|
20240326,173900,1762347420,15330,15330,15330,15330,0
|
|
20240326,173800,1762347420,15330,15330,15330,15330,0
|
|
20240326,173700,1762347420,15330,15330,15330,15330,0
|
|
20240326,173600,1762347420,15330,15330,15330,15330,0
|
|
20240326,173500,1762347420,15330,15330,15330,15330,0
|
|
20240326,173400,1762347420,15330,15330,15330,15330,0
|
|
20240326,173300,1762347420,15330,15330,15330,15330,0
|
|
20240326,173200,1762347420,15330,15330,15330,15330,0
|
|
20240326,173100,1762347420,15330,15330,15330,15330,0
|
|
20240326,173000,1762347420,15330,15330,15330,15330,0
|
|
20240326,172900,1762347420,15330,15330,15330,15330,0
|
|
20240326,172800,1762347420,15330,15330,15330,15330,0
|
|
20240326,172700,1762347420,15330,15330,15330,15330,0
|
|
20240326,172600,1762347420,15330,15330,15330,15330,0
|
|
20240326,172500,1762347420,15330,15330,15330,15330,0
|
|
20240326,172400,1762347420,15330,15330,15330,15330,0
|
|
20240326,172300,1762347420,15330,15330,15330,15330,0
|
|
20240326,172200,1762347420,15330,15330,15330,15330,0
|
|
20240326,172100,1762347420,15330,15330,15330,15330,0
|
|
20240326,172000,1762347420,15330,15330,15330,15330,0
|
|
20240326,171900,1762347420,15330,15330,15330,15330,0
|
|
20240326,171800,1762347420,15330,15330,15330,15330,0
|
|
20240326,171700,1762347420,15330,15330,15330,15330,0
|
|
20240326,171600,1762347420,15330,15330,15330,15330,0
|
|
20240326,171500,1762347420,15330,15330,15330,15330,0
|
|
20240326,171400,1762347420,15330,15330,15330,15330,0
|
|
20240326,171300,1762347420,15330,15330,15330,15330,0
|
|
20240326,171200,1762347420,15330,15330,15330,15330,254
|
|
20240326,171100,1762347420,15330,15330,15330,15330,0
|
|
20240326,171000,1762347420,15330,15330,15330,15330,0
|
|
20240326,170900,1762347420,15330,15330,15330,15330,0
|
|
20240326,170800,1762347420,15330,15330,15330,15330,0
|
|
20240326,170700,1762347420,15330,15330,15330,15330,0
|
|
20240326,170600,1762347420,15330,15330,15330,15330,0
|
|
20240326,170500,1762347420,15330,15330,15330,15330,0
|
|
20240326,170400,1762347420,15330,15330,15330,15330,0
|
|
20240326,170300,1762347420,15330,15330,15330,15330,0
|
|
20240326,170200,1762347420,15330,15330,15330,15330,0
|
|
20240326,170100,1762347420,15330,15330,15330,15330,0
|
|
20240326,170000,1762347420,15330,15330,15330,15330,0
|
|
20240326,165900,1762347420,15330,15330,15330,15330,0
|
|
20240326,165800,1762347420,15330,15330,15330,15330,0
|
|
20240326,165700,1762347420,15330,15330,15330,15330,0
|
|
20240326,165600,1762347420,15330,15330,15330,15330,0
|
|
20240326,165500,1762347420,15330,15330,15330,15330,0
|
|
20240326,165400,1762347420,15330,15330,15330,15330,0
|
|
20240326,165300,1762347420,15330,15330,15330,15330,0
|
|
20240326,165200,1762347420,15330,15330,15330,15330,0
|
|
20240326,165100,1762347420,15330,15330,15330,15330,0
|
|
20240326,165000,1762347420,15330,15330,15330,15330,0
|
|
20240326,164900,1762347420,15330,15330,15330,15330,0
|
|
20240326,164800,1762347420,15330,15330,15330,15330,0
|
|
20240326,164700,1762347420,15330,15330,15330,15330,0
|
|
20240326,164600,1762347420,15330,15330,15330,15330,0
|
|
20240326,164500,1762347420,15330,15330,15330,15330,0
|
|
20240326,164400,1762347420,15330,15330,15330,15330,0
|
|
20240326,164300,1762347420,15330,15330,15330,15330,0
|
|
20240326,164200,1762347420,15330,15330,15330,15330,254
|
|
20240326,164100,1762347420,15330,15330,15330,15330,0
|
|
20240326,164000,1762347420,15330,15330,15330,15330,0
|
|
20240326,163900,1762347420,15330,15330,15330,15330,0
|
|
20240326,163800,1762347420,15330,15330,15330,15330,0
|
|
20240326,163700,1762347420,15330,15330,15330,15330,0
|
|
20240326,163600,1762347420,15330,15330,15330,15330,0
|
|
20240326,163500,1762347420,15330,15330,15330,15330,0
|
|
20240326,163400,1762347420,15330,15330,15330,15330,0
|
|
20240326,163300,1762347420,15330,15330,15330,15330,0
|
|
20240326,163200,1762347420,15330,15330,15330,15330,0
|
|
20240326,163100,1762347420,15330,15330,15330,15330,0
|
|
20240326,163000,1762347420,15330,15330,15330,15330,0
|
|
20240326,162900,1762347420,15330,15330,15330,15330,0
|
|
20240326,162800,1762347420,15330,15330,15330,15330,0
|
|
20240326,162700,1762347420,15330,15330,15330,15330,0
|
|
20240326,162600,1762347420,15330,15330,15330,15330,0
|
|
20240326,162500,1762347420,15330,15330,15330,15330,0
|
|
20240326,162400,1762347420,15330,15330,15330,15330,0
|
|
20240326,162300,1762347420,15330,15330,15330,15330,0
|
|
20240326,162200,1762347420,15330,15330,15330,15330,0
|
|
20240326,162100,1762347420,15330,15330,15330,15330,0
|
|
20240326,162000,1762347420,15330,15330,15330,15330,0
|
|
20240326,161900,1762347420,15330,15330,15330,15330,0
|
|
20240326,161800,1762347420,15330,15330,15330,15330,0
|
|
20240326,161700,1762347420,15330,15330,15330,15330,0
|
|
20240326,161600,1762347420,15330,15330,15330,15330,0
|
|
20240326,161500,1762347420,15330,15330,15330,15330,0
|
|
20240326,161400,1762347420,15330,15330,15330,15330,0
|
|
20240326,161300,1762347420,15330,15330,15330,15330,0
|
|
20240326,161200,1762347420,15330,15330,15330,15330,254
|
|
20240326,161100,1762347420,15330,15330,15330,15330,0
|
|
20240326,161000,1762347420,15330,15330,15330,15330,0
|
|
20240326,160900,1762347420,15330,15330,15330,15330,0
|
|
20240326,160800,1762347420,15330,15330,15330,15330,0
|
|
20240326,160700,1762347420,15330,15330,15330,15330,0
|
|
20240326,160600,1762347420,15330,15330,15330,15330,0
|
|
20240326,160500,1762347420,15330,15330,15330,15330,0
|
|
20240326,160400,1762347420,15330,15330,15330,15330,0
|
|
20240326,160300,1762347420,15330,15330,15330,15330,0
|
|
20240326,160200,1762347420,15330,15330,15330,15330,0
|
|
20240326,160100,1762347420,15330,15330,15330,15330,0
|
|
20240326,160000,1762347420,15330,15330,15330,15330,0
|
|
20240326,155900,1762347420,15330,15330,15330,15330,0
|
|
20240326,155800,1762347420,15330,15330,15330,15330,0
|
|
20240326,155700,1762347420,15330,15330,15330,15330,0
|
|
20240326,155600,1762347420,15330,15330,15330,15330,0
|
|
20240326,155500,1762347420,15330,15330,15330,15330,0
|
|
20240326,155400,1762347420,15330,15330,15330,15330,0
|
|
20240326,155300,1762347420,15330,15330,15330,15330,0
|
|
20240326,155200,1762347420,15330,15330,15330,15330,0
|
|
20240326,155100,1762347420,15330,15330,15330,15330,0
|
|
20240326,155000,1762347420,15330,15330,15330,15330,0
|
|
20240326,154900,1762347420,15330,15330,15330,15330,0
|
|
20240326,154800,1762347420,15330,15330,15330,15330,0
|
|
20240326,154700,1762347420,15330,15330,15330,15330,0
|
|
20240326,154600,1762347420,15330,15330,15330,15330,0
|
|
20240326,154500,1762347420,15330,15330,15330,15330,0
|
|
20240326,154400,1762347420,15330,15330,15330,15330,0
|
|
20240326,154300,1762347420,15330,15330,15330,15330,0
|
|
20240326,154200,1762347420,15330,15330,15330,15330,254
|
|
20240326,154100,1762347420,15330,15330,15330,15330,0
|
|
20240326,154000,1762347420,15330,15330,15330,15330,0
|
|
20240326,153900,1762347420,15330,15330,15330,15330,0
|
|
20240326,153800,1762347420,15330,15330,15330,15330,0
|
|
20240326,153700,1762347420,15330,15330,15330,15330,0
|
|
20240326,153600,1762347420,15330,15330,15330,15330,0
|
|
20240326,153500,1762347420,15330,15330,15330,15330,0
|
|
20240326,153400,1762347420,15330,15330,15330,15330,0
|
|
20240326,153300,1762347420,15330,15330,15330,15330,0
|
|
20240326,153200,1762347420,15330,15330,15330,15330,0
|
|
20240326,153100,1762347420,15330,15330,15330,15330,0
|
|
20240326,153000,1762347420,15330,15330,15330,15330,254
|
|
20240326,152900,1758453600,15330,15330,15330,15330,0
|
|
20240326,152800,1758453600,15330,15330,15330,15330,0
|
|
20240326,152700,1758453600,15330,15330,15330,15330,0
|
|
20240326,152600,1758453600,15330,15330,15330,15330,0
|
|
20240326,152500,1758453600,15330,15330,15330,15330,0
|
|
20240326,152400,1758453600,15330,15330,15330,15330,0
|
|
20240326,152300,1758453600,15330,15330,15330,15330,0
|
|
20240326,152200,1758453600,15330,15330,15330,15330,0
|
|
20240326,152100,1758453600,15330,15330,15330,15330,0
|
|
20240326,152000,1758453600,15330,15330,15330,15330,0
|
|
20240326,151900,1758453600,15330,15320,15340,15320,1091
|
|
20240326,151800,1741728710,15320,15390,15390,15320,1163
|
|
20240326,151700,1723870750,15400,15350,15400,15350,371
|
|
20240326,151600,1718175220,15350,15400,15400,15350,683
|
|
20240326,151500,1707690860,15400,15370,15400,15340,4051
|
|
20240326,151400,1645502520,15380,15420,15420,15370,13600
|
|
20240326,151300,1436329520,15430,15430,15430,15400,488
|
|
20240326,151200,1428800440,15410,15450,15470,15400,12661
|
|
20240326,151100,1233709760,15450,15460,15460,15450,119
|
|
20240326,151000,1231870260,15470,15450,15470,15450,98
|
|
20240326,150900,1230355390,15460,15470,15470,15460,112
|
|
20240326,150800,1228623740,15470,15460,15470,15450,314
|
|
20240326,150700,1223767960,15460,15470,15470,15460,66
|
|
20240326,150600,1222747430,15470,15470,15470,15460,45
|
|
20240326,150500,1222051520,15470,15470,15470,15460,43
|
|
20240326,150400,1221386560,15460,15470,15470,15460,32
|
|
20240326,150300,1220891760,15470,15470,15480,15460,79
|
|
20240326,150200,1219669600,15480,15480,15480,15470,41
|
|
20240326,150100,1219035170,15480,15480,15480,15470,157
|
|
20240326,150000,1216604930,15480,15480,15480,15480,9
|
|
20240326,145900,1216465610,15480,15480,15480,15460,35
|
|
20240326,145800,1215923830,15480,15480,15480,15480,22
|
|
20240326,145700,1215583270,15480,15480,15480,15480,217
|
|
20240326,145600,1212224110,15480,15480,15480,15480,9
|
|
20240326,145500,1212084790,15480,15480,15480,15480,169
|
|
20240326,145400,1209468670,15480,15470,15480,15470,533
|
|
20240326,145300,1201222660,15470,15470,15470,15460,458
|
|
20240326,145200,1194137410,15470,15470,15470,15460,109
|
|
20240326,145100,1192451230,15460,15460,15460,15460,18
|
|
20240326,145000,1192172950,15470,15470,15470,15470,17
|
|
20240326,144900,1191909960,15470,15450,15470,15450,8
|
|
20240326,144800,1191786270,15460,15460,15460,15460,18
|
|
20240326,144700,1191507990,15460,15460,15460,15460,16
|
|
20240326,144600,1191260630,15450,15460,15470,15450,114
|
|
20240326,144500,1189497460,15460,15450,15460,15450,521
|
|
20240326,144400,1181443580,15450,15450,15450,15450,4
|
|
20240326,144300,1181381780,15450,15450,15450,15450,16
|
|
20240326,144200,1181134580,15460,15460,15460,15460,22
|
|
20240326,144100,1180794460,15460,15460,15460,15460,15
|
|
20240326,144000,1180562560,15460,15460,15460,15460,16
|
|
20240326,143900,1180315200,15430,15460,15460,15430,54
|
|
20240326,143800,1179481860,15460,15460,15460,15460,16
|
|
20240326,143700,1179234500,15460,15460,15460,15460,33
|
|
20240326,143600,1178724320,15460,15430,15460,15430,644
|
|
20240326,143500,1168776380,15420,15430,15430,15420,13
|
|
20240326,143400,1168575800,15430,15440,15440,15430,22
|
|
20240326,143300,1168236250,15450,15450,15450,15450,16
|
|
20240326,143200,1167989050,15450,15450,15460,15450,112
|
|
20240326,143100,1166258610,15450,15450,15450,15450,8
|
|
20240326,143000,1166135010,15450,15440,15450,15440,14
|
|
20240326,142900,1165918730,15450,15430,15450,15430,14
|
|
20240326,142800,1165702570,15440,15440,15440,15440,16
|
|
20240326,142700,1165455530,15440,15460,15460,15440,9
|
|
20240326,142600,1165316450,15450,15450,15450,15450,22
|
|
20240326,142500,1164976550,15450,15450,15450,15410,24
|
|
20240326,142400,1164606030,15420,15420,15420,15410,429
|
|
20240326,142300,1157991020,15420,15420,15420,15420,8
|
|
20240326,142200,1157867660,15420,15420,15420,15410,14
|
|
20240326,142100,1157651800,15420,15420,15420,15420,17
|
|
20240326,142000,1157389660,15420,15420,15420,15420,12
|
|
20240326,141900,1157204620,15410,15420,15420,15410,5
|
|
20240326,141800,1157127530,15420,15420,15420,15420,16
|
|
20240326,141700,1156880810,15420,15420,15420,15420,15
|
|
20240326,141600,1156649510,15420,15420,15420,15420,16
|
|
20240326,141500,1156402790,15420,15410,15420,15410,7
|
|
20240326,141400,1156294870,15410,15400,15410,15400,16
|
|
20240326,141300,1156048430,15400,15400,15400,15390,78
|
|
20240326,141200,1154847270,15400,15400,15400,15400,15
|
|
20240326,141100,1154616270,15380,15380,15380,15380,0
|
|
20240326,141000,1154616270,15380,15380,15380,15380,0
|
|
20240326,140900,1154616270,15380,15380,15380,15380,0
|
|
20240326,140800,1154616270,15380,15380,15380,15380,0
|
|
20240326,140700,1154616270,15380,15380,15380,15380,0
|
|
20240326,140600,1154616270,15380,15380,15390,15380,103
|
|
20240326,140500,1153032110,15400,15380,15400,15380,182
|
|
20240326,140400,1150232390,15380,15390,15390,15380,150
|
|
20240326,140300,1147924840,15390,15390,15400,15390,146
|
|
20240326,140200,1145677340,15390,15390,15390,15390,0
|
|
20240326,140100,1145677340,15390,15390,15390,15390,0
|
|
20240326,140000,1145677340,15390,15380,15390,15380,82
|
|
20240326,135900,1144415370,15380,15380,15380,15380,202
|
|
20240326,135800,1141308610,15380,15380,15380,15380,350
|
|
20240326,135700,1135925610,15380,15380,15380,15380,43
|
|
20240326,135600,1135264270,15380,15380,15380,15380,2
|
|
20240326,135500,1135233510,15380,15380,15380,15380,0
|
|
20240326,135400,1135233510,15380,15380,15380,15380,26
|
|
20240326,135300,1134833630,15390,15390,15390,15390,0
|
|
20240326,135200,1134833630,15390,15390,15390,15390,1
|
|
20240326,135100,1134818240,15390,15390,15390,15390,1
|
|
20240326,135000,1134802850,15380,15380,15380,15380,5
|
|
20240326,134900,1134725950,15380,15380,15380,15380,1
|
|
20240326,134800,1134710570,15380,15380,15380,15380,0
|
|
20240326,134700,1134710570,15380,15380,15380,15380,808
|
|
20240326,134600,1122283530,15380,15400,15400,15380,90
|
|
20240326,134500,1120899130,15380,15380,15380,15380,0
|
|
20240326,134400,1120899130,15380,15380,15380,15380,7
|
|
20240326,134300,1120791470,15380,15390,15390,15380,106
|
|
20240326,134200,1119160630,15400,15420,15420,15400,301
|
|
20240326,134100,1114523490,15400,15400,15400,15400,1
|
|
20240326,134000,1114508090,15400,15400,15400,15400,0
|
|
20240326,133900,1114508090,15400,15400,15400,15400,0
|
|
20240326,133800,1114508090,15400,15390,15400,15390,1021
|
|
20240326,133700,1098794010,15360,15370,15370,15360,100
|
|
20240326,133600,1097257410,15380,15380,15380,15380,36
|
|
20240326,133500,1096703730,15370,15370,15370,15370,1
|
|
20240326,133400,1096688360,15370,15400,15400,15370,456
|
|
20240326,133300,1089671990,15410,15430,15430,15410,5522
|
|
20240326,133200,1004482780,15430,15440,15450,15430,164
|
|
20240326,133100,1001951080,15440,15430,15440,15430,112
|
|
20240326,133000,1000222800,15430,15440,15440,15430,128
|
|
20240326,132900,998247750,15430,15430,15430,15430,354
|
|
20240326,132800,992785530,15440,15440,15440,15440,10
|
|
20240326,132700,992631130,15440,15440,15440,15440,1077
|
|
20240326,132600,976002250,15440,15440,15440,15440,52
|
|
20240326,132500,975199370,15440,15440,15440,15440,13
|
|
20240326,132400,974998650,15440,15440,15440,15440,2
|
|
20240326,132300,974967770,15440,15470,15470,15440,507
|
|
20240326,132200,967133070,15470,15470,15470,15470,201
|
|
20240326,132100,964023600,15480,15480,15480,15480,184
|
|
20240326,132000,961175280,15480,15480,15480,15480,38
|
|
20240326,131900,960587040,15480,15480,15480,15480,0
|
|
20240326,131800,960587040,15480,15480,15480,15480,8
|
|
20240326,131700,960463200,15490,15490,15490,15490,1
|
|
20240326,131600,960447710,15490,15490,15490,15490,0
|
|
20240326,131500,960447710,15490,15490,15490,15490,16
|
|
20240326,131400,960199870,15490,15480,15490,15480,32
|
|
20240326,131300,959704390,15480,15480,15480,15480,6
|
|
20240326,131200,959611510,15480,15480,15480,15480,0
|
|
20240326,131100,959611510,15480,15480,15490,15480,57
|
|
20240326,131000,958728870,15480,15480,15480,15480,25
|
|
20240326,130900,958341870,15480,15480,15480,15480,0
|
|
20240326,130800,958341870,15480,15480,15480,15480,7
|
|
20240326,130700,958233510,15480,15480,15480,15480,6
|
|
20240326,130600,958140630,15480,15480,15480,15480,59
|
|
20240326,130500,957227310,15480,15480,15480,15480,200
|
|
20240326,130400,954131310,15480,15480,15480,15480,0
|
|
20240326,130300,954131310,15480,15480,15480,15480,101
|
|
20240326,130200,952567830,15480,15480,15490,15480,1116
|
|
20240326,130100,935292050,15480,15480,15480,15480,1
|
|
20240326,130000,935276570,15480,15490,15490,15480,4502
|
|
20240326,125900,865540600,15490,15490,15490,15490,1
|
|
20240326,125800,865525110,15490,15490,15490,15490,1
|
|
20240326,125700,865509620,15490,15490,15500,15490,3
|
|
20240326,125600,865463140,15500,15500,15500,15500,1
|
|
20240326,125500,865447640,15510,15490,15510,15490,27
|
|
20240326,125400,865029120,15500,15500,15500,15500,0
|
|
20240326,125300,865029120,15500,15500,15500,15500,13
|
|
20240326,125200,864827620,15500,15490,15500,15490,60
|
|
20240326,125100,863897640,15490,15490,15500,15490,34
|
|
20240326,125000,863370680,15490,15500,15500,15490,254
|
|
20240326,124900,859436180,15490,15490,15490,15490,100
|
|
20240326,124800,857887180,15490,15490,15490,15490,1
|
|
20240326,124700,857871690,15500,15490,15500,15490,81
|
|
20240326,124600,856616200,15500,15500,15500,15500,66
|
|
20240326,124500,855593200,15490,15490,15490,15490,130
|
|
20240326,124400,853579500,15490,15490,15490,15490,62
|
|
20240326,124300,852619120,15490,15490,15490,15490,0
|
|
20240326,124200,852619120,15490,15490,15490,15490,6
|
|
20240326,124100,852526180,15490,15490,15490,15490,1
|
|
20240326,124000,852510690,15490,15490,15490,15490,0
|
|
20240326,123900,852510690,15490,15490,15490,15490,0
|
|
20240326,123800,852510690,15490,15490,15490,15490,0
|
|
20240326,123700,852510690,15490,15490,15490,15490,2
|
|
20240326,123600,852479710,15500,15500,15500,15500,0
|
|
20240326,123500,852479710,15500,15490,15500,15490,57
|
|
20240326,123400,851596710,15490,15490,15490,15490,0
|
|
20240326,123300,851596710,15490,15490,15490,15490,0
|
|
20240326,123200,851596710,15490,15490,15490,15490,89
|
|
20240326,123100,850218100,15490,15490,15490,15490,27
|
|
20240326,123000,849799870,15490,15490,15490,15490,3
|
|
20240326,122900,849753400,15500,15500,15500,15500,413
|
|
20240326,122800,843351900,15500,15500,15500,15500,1
|
|
20240326,122700,843336400,15510,15510,15510,15510,44
|
|
20240326,122600,842653960,15510,15520,15520,15510,30
|
|
20240326,122500,842188650,15520,15520,15520,15520,2
|
|
20240326,122400,842157610,15520,15520,15520,15520,1
|
|
20240326,122300,842142090,15520,15520,15520,15520,10
|
|
20240326,122200,841986890,15520,15520,15520,15520,1
|
|
20240326,122100,841971370,15510,15520,15540,15510,52
|
|
20240326,122000,841163970,15520,15510,15520,15510,82
|
|
20240326,121900,839892100,15510,15510,15510,15510,66
|
|
20240326,121800,838868440,15500,15500,15500,15500,19
|
|
20240326,121700,838573940,15500,15500,15500,15500,1
|
|
20240326,121600,838558440,15500,15500,15500,15500,60
|
|
20240326,121500,837628440,15500,15510,15510,15500,85
|
|
20240326,121400,836310800,15500,15500,15500,15500,89
|
|
20240326,121300,834931300,15500,15500,15500,15500,0
|
|
20240326,121200,834931300,15500,15500,15500,15500,2
|
|
20240326,121100,834900300,15500,15500,15500,15500,2
|
|
20240326,121000,834869300,15500,15500,15500,15500,171
|
|
20240326,120900,832218800,15500,15500,15500,15500,3
|
|
20240326,120800,832172300,15510,15510,15510,15510,159
|
|
20240326,120700,829706210,15520,15530,15530,15520,348
|
|
20240326,120600,824305190,15540,15540,15540,15540,3
|
|
20240326,120500,824258570,15540,15540,15540,15540,2
|
|
20240326,120400,824227490,15540,15540,15540,15540,280
|
|
20240326,120300,819876290,15540,15540,15540,15540,60
|
|
20240326,120200,818943890,15540,15530,15540,15520,123
|
|
20240326,120100,817033460,15530,15530,15530,15530,2
|
|
20240326,120000,817002400,15530,15540,15540,15530,34
|
|
20240326,115900,816474210,15530,15540,15540,15530,28
|
|
20240326,115800,816039360,15530,15530,15530,15530,9
|
|
20240326,115700,815899590,15540,15540,15540,15540,23
|
|
20240326,115600,815542170,15540,15540,15540,15540,9
|
|
20240326,115500,815402310,15540,15530,15540,15530,311
|
|
20240326,115400,810569380,15540,15540,15540,15540,42
|
|
20240326,115300,809916700,15530,15530,15530,15530,0
|
|
20240326,115200,809916700,15530,15530,15530,15530,1
|
|
20240326,115100,809901170,15530,15530,15530,15530,2
|
|
20240326,115000,809870110,15530,15520,15530,15520,32
|
|
20240326,114900,809373180,15510,15510,15510,15510,0
|
|
20240326,114800,809373180,15510,15510,15520,15510,9
|
|
20240326,114700,809233580,15510,15510,15510,15510,3
|
|
20240326,114600,809187050,15530,15530,15530,15530,0
|
|
20240326,114500,809187050,15530,15530,15530,15530,36
|
|
20240326,114400,808627970,15530,15530,15530,15530,150
|
|
20240326,114300,806298470,15510,15510,15510,15510,41
|
|
20240326,114200,805662560,15510,15510,15510,15510,2
|
|
20240326,114100,805631540,15510,15510,15510,15510,100
|
|
20240326,114000,804080540,15500,15510,15510,15500,129
|
|
20240326,113900,802079760,15540,15540,15540,15540,0
|
|
20240326,113800,802079760,15540,15520,15540,15520,308
|
|
20240326,113700,797293460,15540,15520,15540,15510,646
|
|
20240326,113600,787263910,15520,15510,15520,15510,467
|
|
20240326,113500,780020230,15500,15500,15510,15500,60
|
|
20240326,113400,779089730,15490,15490,15490,15490,0
|
|
20240326,113300,779089730,15490,15490,15490,15490,1
|
|
20240326,113200,779074240,15490,15490,15510,15480,2343
|
|
20240326,113100,742753880,15480,15470,15480,15470,1193
|
|
20240326,113000,724286270,15470,15470,15470,15470,1
|
|
20240326,112900,724270800,15470,15480,15480,15470,3
|
|
20240326,112800,724224380,15460,15460,15460,15460,0
|
|
20240326,112700,724224380,15460,15470,15470,15460,14
|
|
20240326,112600,724007820,15480,15480,15480,15480,1
|
|
20240326,112500,723992340,15480,15480,15480,15480,12
|
|
20240326,112400,723806580,15460,15460,15460,15460,4
|
|
20240326,112300,723744740,15470,15470,15470,15470,4
|
|
20240326,112200,723682860,15470,15470,15470,15460,69
|
|
20240326,112100,722615480,15470,15470,15470,15470,43
|
|
20240326,112000,721950270,15470,15470,15470,15460,153
|
|
20240326,111900,719583380,15470,15470,15470,15470,1
|
|
20240326,111800,719567910,15470,15460,15470,15460,190
|
|
20240326,111700,716628620,15460,15460,15460,15460,340
|
|
20240326,111600,711372220,15460,15460,15460,15460,0
|
|
20240326,111500,711372220,15460,15460,15460,15460,18
|
|
20240326,111400,711093940,15460,15460,15460,15460,0
|
|
20240326,111300,711093940,15460,15460,15460,15460,4
|
|
20240326,111200,711032100,15450,15440,15450,15440,235
|
|
20240326,111100,707402930,15440,15450,15450,15440,2
|
|
20240326,111000,707372040,15450,15440,15450,15440,8
|
|
20240326,110900,707248510,15440,15440,15440,15440,0
|
|
20240326,110800,707248510,15440,15440,15440,15440,0
|
|
20240326,110700,707248510,15440,15440,15440,15440,4
|
|
20240326,110600,707186750,15450,15460,15460,15450,46
|
|
20240326,110500,706476030,15460,15460,15460,15460,4
|
|
20240326,110400,706414190,15460,15460,15460,15460,100
|
|
20240326,110300,704868190,15450,15450,15450,15450,0
|
|
20240326,110200,704868190,15450,15450,15450,15450,45
|
|
20240326,110100,704172940,15440,15440,15450,15440,13
|
|
20240326,110000,703972120,15440,15450,15450,15440,50
|
|
20240326,105900,703199630,15450,15450,15450,15450,0
|
|
20240326,105800,703199630,15450,15450,15450,15450,11
|
|
20240326,105700,703029680,15450,15440,15450,15440,22
|
|
20240326,105600,702689800,15450,15450,15450,15450,252
|
|
20240326,105500,698796400,15440,15440,15440,15440,155
|
|
20240326,105400,696403200,15440,15440,15440,15440,39
|
|
20240326,105300,695801040,15440,15440,15440,15440,960
|
|
20240326,105200,680978640,15430,15430,15430,15430,3
|
|
20240326,105100,680932350,15440,15440,15440,15440,200
|
|
20240326,105000,677844350,15440,15440,15440,15430,28
|
|
20240326,104900,677412040,15440,15440,15440,15440,15
|
|
20240326,104800,677180440,15430,15430,15430,15430,1
|
|
20240326,104700,677165010,15440,15430,15440,15430,66
|
|
20240326,104600,676145980,15440,15440,15440,15440,31
|
|
20240326,104500,675667340,15430,15430,15430,15430,36
|
|
20240326,104400,675111860,15440,15440,15440,15440,0
|
|
20240326,104300,675111860,15440,15430,15440,15430,128
|
|
20240326,104200,673136060,15430,15430,15430,15430,1
|
|
20240326,104100,673120630,15430,15440,15440,15430,3
|
|
20240326,104000,673074320,15440,15440,15440,15440,1
|
|
20240326,103900,673058880,15440,15440,15440,15440,0
|
|
20240326,103800,673058880,15440,15440,15440,15440,1
|
|
20240326,103700,673043440,15440,15430,15440,15430,203
|
|
20240326,103600,669909150,15440,15430,15440,15430,104
|
|
20240326,103500,668304420,15430,15440,15440,15430,2
|
|
20240326,103400,668273550,15440,15440,15440,15440,0
|
|
20240326,103300,668273550,15440,15440,15440,15430,904
|
|
20240326,103200,654315810,15440,15440,15440,15440,53
|
|
20240326,103100,653497490,15440,15440,15440,15440,3
|
|
20240326,103000,653451170,15440,15450,15450,15440,1527
|
|
20240326,102900,629859480,15450,15450,15450,15450,100
|
|
20240326,102800,628314480,15450,15450,15450,15450,101
|
|
20240326,102700,626754030,15450,15450,15450,15450,2
|
|
20240326,102600,626723130,15460,15470,15470,15460,1600
|
|
20240326,102500,601973130,15470,15470,15470,15470,0
|
|
20240326,102400,601973130,15470,15470,15470,15470,26
|
|
20240326,102300,601570910,15470,15480,15480,15470,118
|
|
20240326,102200,599745150,15470,15470,15470,15470,51
|
|
20240326,102100,598956180,15470,15490,15490,15470,1398
|
|
20240326,102000,577313360,15500,15500,15500,15500,0
|
|
20240326,101900,577313360,15500,15500,15500,15500,3
|
|
20240326,101800,577266860,15500,15480,15500,15480,2054
|
|
20240326,101700,545429880,15490,15490,15490,15490,1166
|
|
20240326,101600,527368540,15500,15500,15500,15500,3
|
|
20240326,101500,527322040,15500,15500,15500,15500,20
|
|
20240326,101400,527012040,15490,15490,15500,15490,36
|
|
20240326,101300,526454290,15490,15490,15490,15480,129
|
|
20240326,101200,524457290,15490,15510,15520,15490,1195
|
|
20240326,101100,505943230,15490,15490,15510,15490,2478
|
|
20240326,101000,467540550,15480,15460,15480,15440,818
|
|
20240326,100900,454879380,15470,15460,15470,15460,263
|
|
20240326,100800,450811410,15460,15440,15460,15430,889
|
|
20240326,100700,437081700,15440,15420,15440,15420,105
|
|
20240326,100600,435460700,15430,15430,15430,15430,52
|
|
20240326,100500,434658340,15430,15430,15430,15430,173
|
|
20240326,100400,431988950,15430,15430,15430,15430,2
|
|
20240326,100300,431958090,15430,15430,15430,15430,59
|
|
20240326,100200,431047720,15430,15440,15440,15430,202
|
|
20240326,100100,427928860,15440,15430,15440,15430,135
|
|
20240326,100000,425844490,15430,15430,15440,15430,123
|
|
20240326,095900,423946270,15430,15430,15430,15430,200
|
|
20240326,095800,420860270,15430,15400,15430,15400,103
|
|
20240326,095700,419271070,15400,15410,15410,15400,199
|
|
20240326,095600,416204510,15410,15430,15430,15410,44
|
|
20240326,095500,415526270,15410,15410,15430,15400,269
|
|
20240326,095400,411378730,15420,15420,15420,15420,0
|
|
20240326,095300,411378730,15420,15390,15420,15390,101
|
|
20240326,095200,409821340,15390,15400,15400,15390,405
|
|
20240326,095100,403587890,15400,15390,15420,15390,1023
|
|
20240326,095000,387829740,15400,15380,15400,15380,202
|
|
20240326,094900,384718980,15400,15400,15400,15400,211
|
|
20240326,094800,381469580,15400,15380,15400,15380,1001
|
|
20240326,094700,366057440,15370,15370,15390,15370,145
|
|
20240326,094600,363826010,15380,15380,15380,15380,105
|
|
20240326,094500,362211110,15380,15360,15380,15360,38
|
|
20240326,094400,361626930,15360,15360,15360,15360,4
|
|
20240326,094300,361565490,15350,15350,15350,15350,190
|
|
20240326,094200,358648990,15350,15350,15350,15340,524
|
|
20240326,094100,350606600,15350,15390,15390,15350,1786
|
|
20240326,094000,323149670,15390,15390,15400,15390,963
|
|
20240326,093900,308320220,15400,15400,15400,15390,84
|
|
20240326,093800,307026630,15400,15400,15400,15390,58
|
|
20240326,093700,306133840,15390,15400,15400,15380,157
|
|
20240326,093600,303718250,15390,15390,15400,15390,283
|
|
20240326,093500,299362870,15390,15380,15390,15380,60
|
|
20240326,093400,298439480,15380,15390,15390,15380,107
|
|
20240326,093300,296793190,15380,15390,15390,15380,10
|
|
20240326,093200,296639360,15380,15370,15390,15370,878
|
|
20240326,093100,283128620,15370,15350,15380,15340,1565
|
|
20240326,093000,259083460,15350,15330,15350,15320,744
|
|
20240326,092900,247673740,15330,15320,15330,15320,267
|
|
20240326,092800,243581800,15310,15320,15320,15300,34
|
|
20240326,092700,243061280,15330,15290,15330,15290,3036
|
|
20240326,092600,196610500,15270,15270,15270,15270,34
|
|
20240326,092500,196091320,15270,15250,15280,15250,1274
|
|
20240326,092400,176629280,15230,15250,15250,15230,34
|
|
20240326,092300,176111380,15260,15260,15260,15260,28
|
|
20240326,092200,175684100,15230,15260,15260,15230,242
|
|
20240326,092100,171993890,15250,15270,15270,15250,189
|
|
20240326,092000,169109930,15290,15260,15290,15260,271
|
|
20240326,091900,164967380,15250,15220,15270,15210,2373
|
|
20240326,091800,128819250,15210,15190,15220,15170,337
|
|
20240326,091700,123694370,15180,15160,15180,15160,703
|
|
20240326,091600,113027020,15160,15170,15170,15160,1242
|
|
20240326,091500,94196290,15160,15150,15170,15150,1584
|
|
20240326,091400,70191490,15150,15150,15150,15150,104
|
|
20240326,091300,68615890,15150,15130,15150,15130,58
|
|
20240326,091200,67737410,15130,15130,15150,15130,20
|
|
20240326,091100,67434500,15130,15130,15130,15130,54
|
|
20240326,091000,66617480,15130,15130,15130,15130,11
|
|
20240326,090900,66451050,15130,15140,15140,15130,20
|
|
20240326,090800,66148260,15130,15110,15130,15110,2
|
|
20240326,090700,66118020,15150,15150,15150,15150,0
|
|
20240326,090600,66118020,15150,15150,15150,15150,1
|
|
20240326,090500,66102870,15110,15150,15170,15110,659
|
|
20240326,090400,56121290,15150,15150,15150,15150,171
|
|
20240326,090300,53530640,15150,15100,15150,15100,557
|
|
20240326,090200,45096160,15070,15060,15140,15050,378
|
|
20240326,090100,39399480,15050,15070,15080,15050,495
|
|
20240326,090000,31941450,15090,15150,15150,15090,2111
|