644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,194100,1022621100,15620,15620,15620,15620,364
|
|
20240327,194000,1022621100,15620,15620,15620,15620,0
|
|
20240327,193900,1022621100,15620,15620,15620,15620,0
|
|
20240327,193800,1022621100,15620,15620,15620,15620,0
|
|
20240327,193700,1022621100,15620,15620,15620,15620,0
|
|
20240327,193600,1022621100,15620,15620,15620,15620,0
|
|
20240327,193500,1022621100,15620,15620,15620,15620,0
|
|
20240327,193400,1022621100,15620,15620,15620,15620,0
|
|
20240327,193300,1022621100,15620,15620,15620,15620,0
|
|
20240327,193200,1022621100,15620,15620,15620,15620,0
|
|
20240327,193100,1022621100,15620,15620,15620,15620,0
|
|
20240327,193000,1022621100,15620,15620,15620,15620,0
|
|
20240327,192900,1022621100,15620,15620,15620,15620,0
|
|
20240327,192800,1022621100,15620,15620,15620,15620,0
|
|
20240327,192700,1022621100,15620,15620,15620,15620,0
|
|
20240327,192600,1022621100,15620,15620,15620,15620,0
|
|
20240327,192500,1022621100,15620,15620,15620,15620,0
|
|
20240327,192400,1022621100,15620,15620,15620,15620,0
|
|
20240327,192300,1022621100,15620,15620,15620,15620,0
|
|
20240327,192200,1022621100,15620,15620,15620,15620,0
|
|
20240327,192100,1022621100,15620,15620,15620,15620,0
|
|
20240327,192000,1022621100,15620,15620,15620,15620,0
|
|
20240327,191900,1022621100,15620,15620,15620,15620,0
|
|
20240327,191800,1022621100,15620,15620,15620,15620,0
|
|
20240327,191700,1022621100,15620,15620,15620,15620,0
|
|
20240327,191600,1022621100,15620,15620,15620,15620,0
|
|
20240327,191500,1022621100,15620,15620,15620,15620,0
|
|
20240327,191400,1022621100,15620,15620,15620,15620,0
|
|
20240327,191300,1022621100,15620,15620,15620,15620,0
|
|
20240327,191200,1022621100,15620,15620,15620,15620,0
|
|
20240327,191100,1022621100,15620,15620,15620,15620,364
|
|
20240327,191000,1022621100,15620,15620,15620,15620,0
|
|
20240327,190900,1022621100,15620,15620,15620,15620,0
|
|
20240327,190800,1022621100,15620,15620,15620,15620,0
|
|
20240327,190700,1022621100,15620,15620,15620,15620,0
|
|
20240327,190600,1022621100,15620,15620,15620,15620,0
|
|
20240327,190500,1022621100,15620,15620,15620,15620,0
|
|
20240327,190400,1022621100,15620,15620,15620,15620,0
|
|
20240327,190300,1022621100,15620,15620,15620,15620,0
|
|
20240327,190200,1022621100,15620,15620,15620,15620,0
|
|
20240327,190100,1022621100,15620,15620,15620,15620,0
|
|
20240327,190000,1022621100,15620,15620,15620,15620,0
|
|
20240327,185900,1022621100,15620,15620,15620,15620,0
|
|
20240327,185800,1022621100,15620,15620,15620,15620,0
|
|
20240327,185700,1022621100,15620,15620,15620,15620,0
|
|
20240327,185600,1022621100,15620,15620,15620,15620,0
|
|
20240327,185500,1022621100,15620,15620,15620,15620,0
|
|
20240327,185400,1022621100,15620,15620,15620,15620,0
|
|
20240327,185300,1022621100,15620,15620,15620,15620,0
|
|
20240327,185200,1022621100,15620,15620,15620,15620,0
|
|
20240327,185100,1022621100,15620,15620,15620,15620,0
|
|
20240327,185000,1022621100,15620,15620,15620,15620,0
|
|
20240327,184900,1022621100,15620,15620,15620,15620,0
|
|
20240327,184800,1022621100,15620,15620,15620,15620,0
|
|
20240327,184700,1022621100,15620,15620,15620,15620,0
|
|
20240327,184600,1022621100,15620,15620,15620,15620,0
|
|
20240327,184500,1022621100,15620,15620,15620,15620,0
|
|
20240327,184400,1022621100,15620,15620,15620,15620,0
|
|
20240327,184300,1022621100,15620,15620,15620,15620,0
|
|
20240327,184200,1022621100,15620,15620,15620,15620,0
|
|
20240327,184100,1022621100,15620,15620,15620,15620,364
|
|
20240327,184000,1022621100,15620,15620,15620,15620,0
|
|
20240327,183900,1022621100,15620,15620,15620,15620,0
|
|
20240327,183800,1022621100,15620,15620,15620,15620,0
|
|
20240327,183700,1022621100,15620,15620,15620,15620,0
|
|
20240327,183600,1022621100,15620,15620,15620,15620,0
|
|
20240327,183500,1022621100,15620,15620,15620,15620,0
|
|
20240327,183400,1022621100,15620,15620,15620,15620,0
|
|
20240327,183300,1022621100,15620,15620,15620,15620,0
|
|
20240327,183200,1022621100,15620,15620,15620,15620,0
|
|
20240327,183100,1022621100,15620,15620,15620,15620,0
|
|
20240327,183000,1022621100,15620,15620,15620,15620,0
|
|
20240327,182900,1022621100,15620,15620,15620,15620,0
|
|
20240327,182800,1022621100,15620,15620,15620,15620,0
|
|
20240327,182700,1022621100,15620,15620,15620,15620,0
|
|
20240327,182600,1022621100,15620,15620,15620,15620,0
|
|
20240327,182500,1022621100,15620,15620,15620,15620,0
|
|
20240327,182400,1022621100,15620,15620,15620,15620,0
|
|
20240327,182300,1022621100,15620,15620,15620,15620,0
|
|
20240327,182200,1022621100,15620,15620,15620,15620,0
|
|
20240327,182100,1022621100,15620,15620,15620,15620,0
|
|
20240327,182000,1022621100,15620,15620,15620,15620,0
|
|
20240327,181900,1022621100,15620,15620,15620,15620,0
|
|
20240327,181800,1022621100,15620,15620,15620,15620,0
|
|
20240327,181700,1022621100,15620,15620,15620,15620,0
|
|
20240327,181600,1022621100,15620,15620,15620,15620,0
|
|
20240327,181500,1022621100,15620,15620,15620,15620,0
|
|
20240327,181400,1022621100,15620,15620,15620,15620,0
|
|
20240327,181300,1022621100,15620,15620,15620,15620,0
|
|
20240327,181200,1022621100,15620,15620,15620,15620,0
|
|
20240327,181100,1022621100,15620,15620,15620,15620,364
|
|
20240327,181000,1022621100,15620,15620,15620,15620,0
|
|
20240327,180900,1022621100,15620,15620,15620,15620,0
|
|
20240327,180800,1022621100,15620,15620,15620,15620,0
|
|
20240327,180700,1022621100,15620,15620,15620,15620,0
|
|
20240327,180600,1022621100,15620,15620,15620,15620,0
|
|
20240327,180500,1022621100,15620,15620,15620,15620,0
|
|
20240327,180400,1022621100,15620,15620,15620,15620,0
|
|
20240327,180300,1022621100,15620,15620,15620,15620,0
|
|
20240327,180200,1022621100,15620,15620,15620,15620,0
|
|
20240327,180100,1022621100,15620,15620,15620,15620,0
|
|
20240327,180000,1022621100,15620,15620,15620,15620,0
|
|
20240327,175900,1022621100,15620,15620,15620,15620,0
|
|
20240327,175800,1022621100,15620,15620,15620,15620,0
|
|
20240327,175700,1022621100,15620,15620,15620,15620,0
|
|
20240327,175600,1022621100,15620,15620,15620,15620,0
|
|
20240327,175500,1022621100,15620,15620,15620,15620,0
|
|
20240327,175400,1022621100,15620,15620,15620,15620,0
|
|
20240327,175300,1022621100,15620,15620,15620,15620,0
|
|
20240327,175200,1022621100,15620,15620,15620,15620,0
|
|
20240327,175100,1022621100,15620,15620,15620,15620,0
|
|
20240327,175000,1022621100,15620,15620,15620,15620,0
|
|
20240327,174900,1022621100,15620,15620,15620,15620,0
|
|
20240327,174800,1022621100,15620,15620,15620,15620,0
|
|
20240327,174700,1022621100,15620,15620,15620,15620,0
|
|
20240327,174600,1022621100,15620,15620,15620,15620,0
|
|
20240327,174500,1022621100,15620,15620,15620,15620,0
|
|
20240327,174400,1022621100,15620,15620,15620,15620,0
|
|
20240327,174300,1022621100,15620,15620,15620,15620,0
|
|
20240327,174200,1022621100,15620,15620,15620,15620,0
|
|
20240327,174100,1022621100,15620,15620,15620,15620,364
|
|
20240327,174000,1022621100,15620,15620,15620,15620,0
|
|
20240327,173900,1022621100,15620,15620,15620,15620,0
|
|
20240327,173800,1022621100,15620,15620,15620,15620,0
|
|
20240327,173700,1022621100,15620,15620,15620,15620,0
|
|
20240327,173600,1022621100,15620,15620,15620,15620,0
|
|
20240327,173500,1022621100,15620,15620,15620,15620,0
|
|
20240327,173400,1022621100,15620,15620,15620,15620,0
|
|
20240327,173300,1022621100,15620,15620,15620,15620,0
|
|
20240327,173200,1022621100,15620,15620,15620,15620,0
|
|
20240327,173100,1022621100,15620,15620,15620,15620,0
|
|
20240327,173000,1022621100,15620,15620,15620,15620,0
|
|
20240327,172900,1022621100,15620,15620,15620,15620,0
|
|
20240327,172800,1022621100,15620,15620,15620,15620,0
|
|
20240327,172700,1022621100,15620,15620,15620,15620,0
|
|
20240327,172600,1022621100,15620,15620,15620,15620,0
|
|
20240327,172500,1022621100,15620,15620,15620,15620,0
|
|
20240327,172400,1022621100,15620,15620,15620,15620,0
|
|
20240327,172300,1022621100,15620,15620,15620,15620,0
|
|
20240327,172200,1022621100,15620,15620,15620,15620,0
|
|
20240327,172100,1022621100,15620,15620,15620,15620,0
|
|
20240327,172000,1022621100,15620,15620,15620,15620,0
|
|
20240327,171900,1022621100,15620,15620,15620,15620,0
|
|
20240327,171800,1022621100,15620,15620,15620,15620,0
|
|
20240327,171700,1022621100,15620,15620,15620,15620,0
|
|
20240327,171600,1022621100,15620,15620,15620,15620,0
|
|
20240327,171500,1022621100,15620,15620,15620,15620,0
|
|
20240327,171400,1022621100,15620,15620,15620,15620,0
|
|
20240327,171300,1022621100,15620,15620,15620,15620,0
|
|
20240327,171200,1022621100,15620,15620,15620,15620,0
|
|
20240327,171100,1022621100,15620,15620,15620,15620,364
|
|
20240327,171000,1022621100,15620,15620,15620,15620,0
|
|
20240327,170900,1022621100,15620,15620,15620,15620,0
|
|
20240327,170800,1022621100,15620,15620,15620,15620,0
|
|
20240327,170700,1022621100,15620,15620,15620,15620,0
|
|
20240327,170600,1022621100,15620,15620,15620,15620,0
|
|
20240327,170500,1022621100,15620,15620,15620,15620,0
|
|
20240327,170400,1022621100,15620,15620,15620,15620,0
|
|
20240327,170300,1022621100,15620,15620,15620,15620,0
|
|
20240327,170200,1022621100,15620,15620,15620,15620,0
|
|
20240327,170100,1022621100,15620,15620,15620,15620,0
|
|
20240327,170000,1022621100,15620,15620,15620,15620,0
|
|
20240327,165900,1022621100,15620,15620,15620,15620,0
|
|
20240327,165800,1022621100,15620,15620,15620,15620,0
|
|
20240327,165700,1022621100,15620,15620,15620,15620,0
|
|
20240327,165600,1022621100,15620,15620,15620,15620,0
|
|
20240327,165500,1022621100,15620,15620,15620,15620,0
|
|
20240327,165400,1022621100,15620,15620,15620,15620,0
|
|
20240327,165300,1022621100,15620,15620,15620,15620,0
|
|
20240327,165200,1022621100,15620,15620,15620,15620,0
|
|
20240327,165100,1022621100,15620,15620,15620,15620,0
|
|
20240327,165000,1022621100,15620,15620,15620,15620,0
|
|
20240327,164900,1022621100,15620,15620,15620,15620,0
|
|
20240327,164800,1022621100,15620,15620,15620,15620,0
|
|
20240327,164700,1022621100,15620,15620,15620,15620,0
|
|
20240327,164600,1022621100,15620,15620,15620,15620,0
|
|
20240327,164500,1022621100,15620,15620,15620,15620,0
|
|
20240327,164400,1022621100,15620,15620,15620,15620,0
|
|
20240327,164300,1022621100,15620,15620,15620,15620,0
|
|
20240327,164200,1022621100,15620,15620,15620,15620,0
|
|
20240327,164100,1022621100,15620,15620,15620,15620,364
|
|
20240327,164000,1022621100,15620,15620,15620,15620,0
|
|
20240327,163900,1022621100,15620,15620,15620,15620,0
|
|
20240327,163800,1022621100,15620,15620,15620,15620,0
|
|
20240327,163700,1022621100,15620,15620,15620,15620,0
|
|
20240327,163600,1022621100,15620,15620,15620,15620,0
|
|
20240327,163500,1022621100,15620,15620,15620,15620,0
|
|
20240327,163400,1022621100,15620,15620,15620,15620,0
|
|
20240327,163300,1022621100,15620,15620,15620,15620,0
|
|
20240327,163200,1022621100,15620,15620,15620,15620,0
|
|
20240327,163100,1022621100,15620,15620,15620,15620,0
|
|
20240327,163000,1022621100,15620,15620,15620,15620,0
|
|
20240327,162900,1022621100,15620,15620,15620,15620,0
|
|
20240327,162800,1022621100,15620,15620,15620,15620,0
|
|
20240327,162700,1022621100,15620,15620,15620,15620,0
|
|
20240327,162600,1022621100,15620,15620,15620,15620,0
|
|
20240327,162500,1022621100,15620,15620,15620,15620,0
|
|
20240327,162400,1022621100,15620,15620,15620,15620,0
|
|
20240327,162300,1022621100,15620,15620,15620,15620,0
|
|
20240327,162200,1022621100,15620,15620,15620,15620,0
|
|
20240327,162100,1022621100,15620,15620,15620,15620,0
|
|
20240327,162000,1022621100,15620,15620,15620,15620,0
|
|
20240327,161900,1022621100,15620,15620,15620,15620,0
|
|
20240327,161800,1022621100,15620,15620,15620,15620,0
|
|
20240327,161700,1022621100,15620,15620,15620,15620,0
|
|
20240327,161600,1022621100,15620,15620,15620,15620,0
|
|
20240327,161500,1022621100,15620,15620,15620,15620,0
|
|
20240327,161400,1022621100,15620,15620,15620,15620,0
|
|
20240327,161300,1022621100,15620,15620,15620,15620,0
|
|
20240327,161200,1022621100,15620,15620,15620,15620,0
|
|
20240327,161100,1022621100,15620,15620,15620,15620,364
|
|
20240327,161000,1022621100,15620,15620,15620,15620,0
|
|
20240327,160900,1022621100,15620,15620,15620,15620,0
|
|
20240327,160800,1022621100,15620,15620,15620,15620,0
|
|
20240327,160700,1022621100,15620,15620,15620,15620,0
|
|
20240327,160600,1022621100,15620,15620,15620,15620,0
|
|
20240327,160500,1022621100,15620,15620,15620,15620,0
|
|
20240327,160400,1022621100,15620,15620,15620,15620,0
|
|
20240327,160300,1022621100,15620,15620,15620,15620,0
|
|
20240327,160200,1022621100,15620,15620,15620,15620,0
|
|
20240327,160100,1022621100,15620,15620,15620,15620,0
|
|
20240327,160000,1022621100,15620,15620,15620,15620,0
|
|
20240327,155900,1022621100,15620,15620,15620,15620,0
|
|
20240327,155800,1022621100,15620,15620,15620,15620,0
|
|
20240327,155700,1022621100,15620,15620,15620,15620,0
|
|
20240327,155600,1022621100,15620,15620,15620,15620,0
|
|
20240327,155500,1022621100,15620,15620,15620,15620,0
|
|
20240327,155400,1022621100,15620,15620,15620,15620,0
|
|
20240327,155300,1022621100,15620,15620,15620,15620,0
|
|
20240327,155200,1022621100,15620,15620,15620,15620,0
|
|
20240327,155100,1022621100,15620,15620,15620,15620,0
|
|
20240327,155000,1022621100,15620,15620,15620,15620,0
|
|
20240327,154900,1022621100,15620,15620,15620,15620,0
|
|
20240327,154800,1022621100,15620,15620,15620,15620,0
|
|
20240327,154700,1022621100,15620,15620,15620,15620,0
|
|
20240327,154600,1022621100,15620,15620,15620,15620,0
|
|
20240327,154500,1022621100,15620,15620,15620,15620,0
|
|
20240327,154400,1022621100,15620,15620,15620,15620,0
|
|
20240327,154300,1022621100,15620,15620,15620,15620,0
|
|
20240327,154200,1022621100,15620,15620,15620,15620,0
|
|
20240327,154100,1022621100,15620,15620,15620,15620,364
|
|
20240327,154000,1022621100,15620,15620,15620,15620,0
|
|
20240327,153900,1022621100,15620,15620,15620,15620,0
|
|
20240327,153800,1022621100,15620,15620,15620,15620,0
|
|
20240327,153700,1022621100,15620,15620,15620,15620,0
|
|
20240327,153600,1022621100,15620,15620,15620,15620,0
|
|
20240327,153500,1022621100,15620,15620,15620,15620,0
|
|
20240327,153400,1022621100,15620,15620,15620,15620,0
|
|
20240327,153300,1022621100,15620,15620,15620,15620,0
|
|
20240327,153200,1022621100,15620,15620,15620,15620,0
|
|
20240327,153100,1022621100,15620,15620,15620,15620,0
|
|
20240327,153000,1022621100,15620,15620,15620,15620,364
|
|
20240327,152900,1016935420,15600,15600,15600,15600,0
|
|
20240327,152800,1016935420,15600,15600,15600,15600,0
|
|
20240327,152700,1016935420,15600,15600,15600,15600,0
|
|
20240327,152600,1016935420,15600,15600,15600,15600,0
|
|
20240327,152500,1016935420,15600,15600,15600,15600,0
|
|
20240327,152400,1016935420,15600,15600,15600,15600,0
|
|
20240327,152300,1016935420,15600,15600,15600,15600,0
|
|
20240327,152200,1016935420,15600,15600,15600,15600,0
|
|
20240327,152100,1016935420,15600,15600,15600,15600,0
|
|
20240327,152000,1016935420,15600,15600,15600,15600,0
|
|
20240327,151900,1016935420,15600,15600,15600,15590,143
|
|
20240327,151800,1014704920,15600,15590,15600,15590,189
|
|
20240327,151700,1011756900,15600,15590,15600,15590,39
|
|
20240327,151600,1011148640,15590,15600,15600,15590,146
|
|
20240327,151500,1008872120,15600,15600,15600,15600,71
|
|
20240327,151400,1007764520,15600,15600,15600,15590,71
|
|
20240327,151300,1006657090,15600,15590,15600,15590,76
|
|
20240327,151200,1005471990,15600,15590,15600,15590,38
|
|
20240327,151100,1004879390,15600,15600,15610,15600,19
|
|
20240327,151000,1004582980,15600,15600,15600,15590,435
|
|
20240327,150900,997801060,15590,15600,15600,15590,77
|
|
20240327,150800,996599990,15590,15580,15590,15580,522
|
|
20240327,150700,988462020,15590,15590,15590,15590,18
|
|
20240327,150600,988181400,15590,15590,15590,15590,18
|
|
20240327,150500,987900780,15590,15590,15590,15590,37
|
|
20240327,150400,987323950,15590,15600,15600,15590,172
|
|
20240327,150300,984642180,15600,15600,15600,15600,20
|
|
20240327,150200,984330180,15600,15600,15600,15600,18
|
|
20240327,150100,984049380,15600,15600,15600,15590,20
|
|
20240327,150000,983737390,15600,15590,15600,15590,101
|
|
20240327,145900,982162530,15600,15600,15600,15600,50
|
|
20240327,145800,981382530,15600,15600,15600,15590,73
|
|
20240327,145700,980243740,15610,15610,15610,15610,53
|
|
20240327,145600,979416410,15590,15600,15610,15590,196
|
|
20240327,145500,976358820,15610,15600,15610,15600,289
|
|
20240327,145400,971850080,15600,15570,15600,15560,7513
|
|
20240327,145300,854667770,15570,15570,15570,15570,48
|
|
20240327,145200,853920410,15560,15570,15570,15560,51
|
|
20240327,145100,853126580,15570,15570,15570,15570,31
|
|
20240327,145000,852643910,15560,15560,15570,15560,31
|
|
20240327,144900,852161270,15560,15560,15560,15560,3
|
|
20240327,144800,852114590,15570,15560,15570,15560,22
|
|
20240327,144700,851772060,15560,15560,15560,15560,0
|
|
20240327,144600,851772060,15560,15570,15570,15560,30
|
|
20240327,144500,851304990,15570,15560,15570,15560,33
|
|
20240327,144400,850791500,15560,15560,15560,15560,12
|
|
20240327,144300,850604780,15560,15560,15560,15560,18
|
|
20240327,144200,850324700,15560,15560,15560,15560,175
|
|
20240327,144100,847601700,15560,15560,15560,15560,1
|
|
20240327,144000,847586140,15550,15560,15560,15550,69
|
|
20240327,143900,846512530,15560,15560,15560,15560,119
|
|
20240327,143800,844660890,15560,15560,15580,15560,5
|
|
20240327,143700,844583070,15580,15560,15580,15560,20
|
|
20240327,143600,844271530,15560,15560,15560,15560,2
|
|
20240327,143500,844240410,15580,15580,15580,15580,2
|
|
20240327,143400,844209250,15590,15560,15590,15560,28
|
|
20240327,143300,843772760,15550,15580,15580,15550,307
|
|
20240327,143200,838989790,15580,15580,15580,15580,767
|
|
20240327,143100,827039930,15570,15550,15570,15550,437
|
|
20240327,143000,820238580,15550,15550,15550,15540,41
|
|
20240327,142900,819601220,15540,15510,15540,15510,568
|
|
20240327,142800,810779000,15520,15520,15520,15520,231
|
|
20240327,142700,807193880,15520,15520,15520,15520,7
|
|
20240327,142600,807085240,15520,15520,15530,15520,25
|
|
20240327,142500,806697030,15530,15530,15570,15530,961
|
|
20240327,142400,791766840,15510,15530,15530,15510,85
|
|
20240327,142300,790447530,15520,15530,15530,15520,67
|
|
20240327,142200,789407030,15520,15530,15530,15520,11
|
|
20240327,142100,789236240,15530,15530,15530,15530,21
|
|
20240327,142000,788910110,15510,15520,15530,15500,74
|
|
20240327,141900,787761690,15520,15520,15520,15520,1
|
|
20240327,141800,787746170,15530,15520,15530,15500,56
|
|
20240327,141700,786876820,15500,15530,15530,15500,1299
|
|
20240327,141600,766725370,15520,15520,15520,15520,89
|
|
20240327,141500,765344090,15530,15530,15530,15530,30
|
|
20240327,141400,764878190,15530,15530,15530,15530,0
|
|
20240327,141300,764878190,15530,15530,15530,15530,24
|
|
20240327,141200,764505470,15530,15520,15530,15520,85
|
|
20240327,141100,763186260,15520,15520,15520,15520,184
|
|
20240327,141000,760330580,15520,15530,15530,15520,135
|
|
20240327,140900,758234760,15540,15530,15540,15530,24
|
|
20240327,140800,757861810,15530,15530,15530,15520,79
|
|
20240327,140700,756634950,15530,15520,15540,15520,84
|
|
20240327,140600,755330230,15520,15530,15540,15520,50
|
|
20240327,140500,754553720,15530,15550,15560,15530,1484
|
|
20240327,140400,731483300,15560,15560,15570,15560,32
|
|
20240327,140300,730985160,15560,15580,15580,15560,922
|
|
20240327,140200,716623380,15590,15590,15590,15590,24
|
|
20240327,140100,716249220,15580,15580,15590,15580,25
|
|
20240327,140000,715859490,15590,15590,15590,15590,11
|
|
20240327,135900,715688000,15590,15600,15600,15590,218
|
|
20240327,135800,712289330,15600,15600,15600,15600,69
|
|
20240327,135700,711212930,15600,15590,15600,15590,109
|
|
20240327,135600,709513350,15590,15580,15590,15580,57
|
|
20240327,135500,708624780,15580,15590,15590,15580,68
|
|
20240327,135400,707564680,15590,15590,15590,15590,28
|
|
20240327,135300,707128160,15590,15590,15590,15580,140
|
|
20240327,135200,704945570,15590,15580,15590,15580,30
|
|
20240327,135100,704477890,15580,15590,15590,15580,50
|
|
20240327,135000,703698640,15590,15580,15590,15580,70
|
|
20240327,134900,702607990,15580,15580,15580,15580,179
|
|
20240327,134800,699819170,15580,15590,15590,15580,36
|
|
20240327,134700,699258240,15590,15590,15590,15580,129
|
|
20240327,134600,697247150,15590,15580,15590,15580,27
|
|
20240327,134500,696826400,15580,15590,15590,15580,60
|
|
20240327,134400,695891010,15590,15590,15590,15580,89
|
|
20240327,134300,694503680,15590,15590,15590,15590,34
|
|
20240327,134200,693973620,15590,15590,15590,15580,81
|
|
20240327,134100,692710990,15590,15590,15590,15590,4
|
|
20240327,134000,692648630,15590,15590,15590,15580,71
|
|
20240327,133900,691541920,15590,15590,15590,15590,52
|
|
20240327,133800,690731240,15590,15580,15590,15580,5
|
|
20240327,133700,690653300,15580,15590,15590,15580,107
|
|
20240327,133600,688985180,15580,15580,15590,15580,69
|
|
20240327,133500,687909540,15580,15590,15590,15580,67
|
|
20240327,133400,686865660,15580,15580,15580,15580,192
|
|
20240327,133300,683874300,15570,15580,15580,15570,178
|
|
20240327,133200,681102220,15580,15580,15580,15580,26
|
|
20240327,133100,680697140,15570,15580,15580,15570,37
|
|
20240327,133000,680120840,15580,15580,15580,15570,26
|
|
20240327,132900,679715770,15580,15570,15580,15570,40
|
|
20240327,132800,679092730,15570,15580,15580,15570,47
|
|
20240327,132700,678360480,15580,15580,15580,15580,31
|
|
20240327,132600,677877500,15580,15580,15580,15580,22
|
|
20240327,132500,677534740,15580,15580,15580,15580,36
|
|
20240327,132400,676973860,15580,15580,15580,15580,2
|
|
20240327,132300,676942700,15570,15570,15570,15560,142
|
|
20240327,132200,674731770,15580,15580,15580,15580,37
|
|
20240327,132100,674155310,15560,15580,15580,15560,35
|
|
20240327,132000,673610240,15580,15580,15580,15580,11
|
|
20240327,131900,673438860,15570,15590,15590,15570,422
|
|
20240327,131800,666865140,15580,15590,15590,15580,42
|
|
20240327,131700,666210370,15580,15580,15580,15580,30
|
|
20240327,131600,665742970,15580,15580,15580,15580,156
|
|
20240327,131500,663312490,15570,15580,15580,15570,64
|
|
20240327,131400,662315410,15580,15580,15580,15580,47
|
|
20240327,131300,661583150,15570,15580,15580,15570,40
|
|
20240327,131200,660960250,15580,15570,15580,15570,21
|
|
20240327,131100,660633090,15570,15570,15570,15570,47
|
|
20240327,131000,659901300,15570,15570,15570,15570,73
|
|
20240327,130900,658764690,15580,15570,15580,15570,32
|
|
20240327,130800,658266140,15580,15580,15580,15570,110
|
|
20240327,130700,656552860,15580,15580,15580,15580,7
|
|
20240327,130600,656443800,15580,15570,15580,15570,33
|
|
20240327,130500,655929710,15570,15570,15570,15570,25
|
|
20240327,130400,655540460,15570,15570,15570,15570,21
|
|
20240327,130300,655213490,15570,15570,15570,15570,32
|
|
20240327,130200,654715250,15560,15560,15560,15560,119
|
|
20240327,130100,652863610,15570,15570,15580,15570,116
|
|
20240327,130000,651057160,15570,15560,15570,15560,85
|
|
20240327,125900,649733760,15570,15570,15570,15570,10
|
|
20240327,125800,649578060,15560,15570,15570,15560,8
|
|
20240327,125700,649453510,15560,15570,15570,15560,46
|
|
20240327,125600,648737320,15560,15570,15570,15560,106
|
|
20240327,125500,647087900,15570,15570,15580,15570,178
|
|
20240327,125400,644316170,15580,15580,15580,15570,63
|
|
20240327,125300,643334700,15580,15580,15580,15580,38
|
|
20240327,125200,642742660,15570,15580,15580,15570,34
|
|
20240327,125100,642212950,15580,15570,15580,15570,73
|
|
20240327,125000,641075950,15580,15580,15580,15570,54
|
|
20240327,124900,640234680,15570,15580,15580,15570,33
|
|
20240327,124800,639720600,15580,15570,15580,15570,20
|
|
20240327,124700,639409070,15560,15570,15570,15560,59
|
|
20240327,124600,638490650,15560,15570,15580,15560,309
|
|
20240327,124500,633680540,15560,15560,15560,15550,10
|
|
20240327,124400,633524960,15560,15560,15560,15560,52
|
|
20240327,124300,632715840,15560,15570,15570,15560,100
|
|
20240327,124200,631159580,15570,15560,15570,15560,29
|
|
20240327,124100,630708090,15550,15570,15570,15550,17
|
|
20240327,124000,630443530,15560,15570,15580,15550,173
|
|
20240327,123900,627751160,15570,15570,15570,15570,23
|
|
20240327,123800,627393050,15570,15560,15570,15560,1000
|
|
20240327,123700,611823060,15560,15560,15560,15550,281
|
|
20240327,123600,607452010,15560,15560,15560,15560,72
|
|
20240327,123500,606331690,15550,15550,15560,15550,30
|
|
20240327,123400,605864930,15550,15550,15550,15550,83
|
|
20240327,123300,604574280,15540,15540,15550,15540,117
|
|
20240327,123200,602755810,15550,15560,15560,15550,58
|
|
20240327,123100,601853630,15560,15560,15560,15550,181
|
|
20240327,123000,599037930,15560,15570,15570,15560,129
|
|
20240327,122900,597030630,15570,15570,15570,15570,47
|
|
20240327,122800,596298840,15570,15570,15570,15570,55
|
|
20240327,122700,595442490,15570,15570,15570,15570,41
|
|
20240327,122600,594804120,15570,15570,15570,15570,39
|
|
20240327,122500,594196890,15570,15570,15570,15570,37
|
|
20240327,122400,593620800,15560,15560,15560,15560,47
|
|
20240327,122300,592889480,15560,15550,15560,15550,64
|
|
20240327,122200,591893880,15560,15560,15560,15550,32
|
|
20240327,122100,591395980,15550,15560,15560,15550,134
|
|
20240327,122000,589311940,15560,15550,15560,15550,18
|
|
20240327,121900,589031900,15550,15560,15560,15550,85
|
|
20240327,121800,587709600,15560,15560,15560,15550,41
|
|
20240327,121700,587071810,15560,15560,15560,15560,16
|
|
20240327,121600,586822850,15560,15560,15560,15550,45
|
|
20240327,121500,586122830,15560,15540,15560,15540,56
|
|
20240327,121400,585251850,15550,15550,15550,15550,97
|
|
20240327,121300,583743500,15560,15560,15560,15550,21
|
|
20240327,121200,583416800,15560,15560,15560,15540,265
|
|
20240327,121100,579295420,15560,15560,15560,15550,22
|
|
20240327,121000,578953120,15560,15550,15560,15550,146
|
|
20240327,120900,576682090,15560,15560,15560,15560,8
|
|
20240327,120800,576557610,15560,15550,15560,15550,12
|
|
20240327,120700,576370910,15540,15550,15560,15540,274
|
|
20240327,120600,572109920,15560,15560,15560,15550,119
|
|
20240327,120500,570258340,15560,15550,15560,15550,39
|
|
20240327,120400,569651630,15550,15540,15550,15530,157
|
|
20240327,120300,567210850,15540,15540,15540,15540,120
|
|
20240327,120200,565346050,15540,15540,15540,15540,106
|
|
20240327,120100,563698810,15540,15540,15540,15530,59
|
|
20240327,120000,562782130,15540,15540,15540,15540,21
|
|
20240327,115900,562455790,15530,15540,15540,15530,35
|
|
20240327,115800,561911900,15540,15540,15540,15540,25
|
|
20240327,115700,561523400,15540,15540,15540,15540,13
|
|
20240327,115600,561321380,15530,15540,15540,15530,30
|
|
20240327,115500,560855280,15530,15540,15550,15530,149
|
|
20240327,115400,558539550,15540,15550,15550,15540,21
|
|
20240327,115300,558213010,15540,15540,15540,15540,35
|
|
20240327,115200,557669110,15550,15560,15570,15550,463
|
|
20240327,115100,550464420,15540,15540,15560,15530,813
|
|
20240327,115000,537817290,15540,15530,15560,15530,227
|
|
20240327,114900,534289960,15530,15530,15530,15530,47
|
|
20240327,114800,533560050,15520,15510,15520,15510,101
|
|
20240327,114700,531992680,15510,15490,15510,15490,237
|
|
20240327,114600,528319150,15490,15490,15490,15490,23
|
|
20240327,114500,527962880,15480,15480,15490,15480,44
|
|
20240327,114400,527281560,15480,15480,15490,15480,104
|
|
20240327,114300,525671590,15480,15490,15490,15470,37
|
|
20240327,114200,525098770,15490,15490,15490,15480,112
|
|
20240327,114100,523363960,15490,15500,15500,15490,102
|
|
20240327,114000,521783880,15500,15490,15500,15490,55
|
|
20240327,113900,520931800,15490,15500,15500,15490,43
|
|
20240327,113800,520265450,15500,15500,15500,15490,70
|
|
20240327,113700,519180830,15490,15490,15500,15490,23
|
|
20240327,113600,518824510,15500,15490,15500,15490,55
|
|
20240327,113500,517972250,15490,15500,15500,15490,190
|
|
20240327,113400,515028920,15500,15490,15500,15490,310
|
|
20240327,113300,510224380,15500,15490,15500,15490,62
|
|
20240327,113200,509263400,15490,15490,15500,15490,69
|
|
20240327,113100,508193930,15500,15500,15500,15500,52
|
|
20240327,113000,507387930,15490,15500,15500,15490,37
|
|
20240327,112900,506814480,15480,15500,15500,15480,43
|
|
20240327,112800,506148020,15500,15500,15500,15500,29
|
|
20240327,112700,505698520,15480,15480,15480,15480,28
|
|
20240327,112600,505265080,15470,15490,15500,15470,809
|
|
20240327,112500,492733560,15490,15470,15490,15470,1188
|
|
20240327,112400,474337670,15470,15470,15470,15470,7
|
|
20240327,112300,474229380,15460,15470,15470,15460,30
|
|
20240327,112200,473765380,15470,15460,15470,15460,201
|
|
20240327,112100,470657650,15470,15470,15470,15470,28
|
|
20240327,112000,470224490,15460,15470,15470,15460,86
|
|
20240327,111900,468894570,15460,15470,15470,15460,49
|
|
20240327,111800,468136830,15470,15470,15470,15470,0
|
|
20240327,111700,468136830,15470,15460,15470,15460,45
|
|
20240327,111600,467441000,15460,15460,15460,15460,13
|
|
20240327,111500,467240020,15460,15460,15460,15450,924
|
|
20240327,111400,452963940,15460,15470,15470,15460,55
|
|
20240327,111300,452113150,15470,15470,15470,15470,15
|
|
20240327,111200,451881100,15470,15470,15470,15470,206
|
|
20240327,111100,448694280,15460,15460,15460,15460,57
|
|
20240327,111000,447813060,15450,15460,15460,15450,118
|
|
20240327,110900,445989290,15470,15470,15470,15470,10
|
|
20240327,110800,445834590,15470,15460,15470,15460,114
|
|
20240327,110700,444071910,15450,15460,15460,15450,298
|
|
20240327,110600,439465590,15450,15420,15450,15420,1094
|
|
20240327,110500,422577240,15420,15420,15430,15420,44
|
|
20240327,110400,421898580,15420,15430,15430,15420,46
|
|
20240327,110300,421189060,15430,15430,15430,15430,40
|
|
20240327,110200,420571860,15430,15420,15430,15420,18
|
|
20240327,110100,420294130,15430,15430,15430,15430,26
|
|
20240327,110000,419892950,15430,15440,15440,15430,31
|
|
20240327,105900,419414570,15440,15430,15440,15430,28
|
|
20240327,105800,418982330,15430,15430,15430,15430,4
|
|
20240327,105700,418920610,15430,15430,15430,15430,45
|
|
20240327,105600,418226260,15430,15430,15430,15430,13
|
|
20240327,105500,418025670,15420,15430,15440,15420,43
|
|
20240327,105400,417362420,15440,15440,15440,15440,40
|
|
20240327,105300,416744820,15440,15450,15450,15440,56
|
|
20240327,105200,415879900,15440,15440,15440,15440,25
|
|
20240327,105100,415493900,15440,15440,15440,15440,8
|
|
20240327,105000,415370380,15440,15430,15440,15430,23
|
|
20240327,104900,415015300,15430,15430,15430,15430,117
|
|
20240327,104800,413209990,15430,15420,15430,15420,607
|
|
20240327,104700,403847960,15420,15420,15420,15420,24
|
|
20240327,104600,403477880,15410,15420,15420,15410,32
|
|
20240327,104500,402984650,15420,15420,15420,15420,9
|
|
20240327,104400,402845870,15420,15420,15420,15410,244
|
|
20240327,104300,399085620,15420,15420,15420,15420,12
|
|
20240327,104200,398900580,15420,15420,15420,15410,20
|
|
20240327,104100,398592190,15420,15420,15420,15410,51
|
|
20240327,104000,397806060,15420,15410,15420,15410,6
|
|
20240327,103900,397713560,15420,15420,15420,15420,32
|
|
20240327,103800,397220120,15420,15420,15420,15420,15
|
|
20240327,103700,396988820,15420,15420,15420,15420,4
|
|
20240327,103600,396927140,15430,15420,15430,15420,64
|
|
20240327,103500,395940060,15400,15430,15430,15400,305
|
|
20240327,103400,391240380,15400,15420,15420,15400,251
|
|
20240327,103300,387374960,15430,15430,15430,15430,15
|
|
20240327,103200,387143510,15430,15430,15430,15420,37
|
|
20240327,103100,386572700,15430,15430,15430,15430,12
|
|
20240327,103000,386387540,15430,15420,15430,15420,327
|
|
20240327,102900,381343170,15420,15420,15420,15420,25
|
|
20240327,102800,380957670,15420,15420,15420,15420,5
|
|
20240327,102700,380880570,15420,15420,15420,15420,53
|
|
20240327,102600,380063310,15420,15420,15420,15420,92
|
|
20240327,102500,378644670,15410,15410,15410,15410,23
|
|
20240327,102400,378290240,15410,15410,15410,15410,38
|
|
20240327,102300,377704660,15420,15420,15420,15420,8
|
|
20240327,102200,377581300,15420,15410,15420,15390,30
|
|
20240327,102100,377119340,15420,15420,15420,15420,33
|
|
20240327,102000,376610480,15420,15430,15430,15410,29
|
|
20240327,101900,376163250,15430,15430,15430,15430,4
|
|
20240327,101800,376101530,15430,15410,15430,15410,21
|
|
20240327,101700,375777560,15410,15410,15410,15410,4
|
|
20240327,101600,375715920,15400,15440,15440,15400,64
|
|
20240327,101500,374729300,15410,15440,15440,15410,61
|
|
20240327,101400,373787540,15430,15410,15440,15410,312
|
|
20240327,101300,368974760,15410,15410,15410,15410,30
|
|
20240327,101200,368512460,15410,15400,15410,15400,318
|
|
20240327,101100,363613690,15390,15390,15400,15390,104
|
|
20240327,101000,362013090,15390,15390,15400,15390,164
|
|
20240327,100900,359488730,15400,15390,15400,15390,236
|
|
20240327,100800,355855440,15400,15400,15410,15390,133
|
|
20240327,100700,353808230,15400,15370,15400,15370,324
|
|
20240327,100600,348822840,15360,15360,15360,15360,158
|
|
20240327,100500,346395960,15340,15350,15360,15340,46
|
|
20240327,100400,345689710,15360,15360,15360,15360,4
|
|
20240327,100300,345628270,15360,15360,15360,15360,43
|
|
20240327,100200,344967790,15360,15360,15360,15360,9
|
|
20240327,100100,344829550,15350,15350,15360,15340,201
|
|
20240327,100000,341744660,15350,15330,15380,15330,539
|
|
20240327,095900,333473590,15330,15330,15330,15320,38
|
|
20240327,095800,332891330,15330,15330,15330,15330,16
|
|
20240327,095700,332646050,15330,15320,15330,15320,40
|
|
20240327,095600,332033110,15330,15320,15330,15320,12
|
|
20240327,095500,331849210,15320,15320,15320,15320,3
|
|
20240327,095400,331803250,15330,15320,15330,15320,105
|
|
20240327,095300,330194060,15320,15320,15320,15320,0
|
|
20240327,095200,330194060,15320,15320,15320,15320,13
|
|
20240327,095100,329994900,15320,15310,15320,15310,54
|
|
20240327,095000,329168020,15310,15310,15310,15310,119
|
|
20240327,094900,327346130,15320,15320,15320,15320,20
|
|
20240327,094800,327039730,15320,15330,15330,15310,326
|
|
20240327,094700,322048070,15330,15330,15330,15330,2
|
|
20240327,094600,322017410,15330,15330,15330,15330,2
|
|
20240327,094500,321986750,15340,15330,15340,15330,15
|
|
20240327,094400,321756670,15330,15330,15330,15330,550
|
|
20240327,094300,313325170,15330,15340,15340,15330,23
|
|
20240327,094200,312972450,15330,15330,15330,15330,6
|
|
20240327,094100,312880470,15330,15330,15330,15330,436
|
|
20240327,094000,306196590,15340,15350,15350,15340,63
|
|
20240327,093900,305230040,15350,15350,15350,15340,10
|
|
20240327,093800,305076600,15340,15350,15350,15340,200
|
|
20240327,093700,302007600,15370,15350,15370,15350,1189
|
|
20240327,093600,283743860,15340,15340,15340,15340,228
|
|
20240327,093500,280246340,15330,15330,15330,15330,621
|
|
20240327,093400,270726410,15330,15330,15330,15330,3
|
|
20240327,093300,270680420,15320,15320,15320,15320,31
|
|
20240327,093200,270205500,15320,15320,15320,15320,3
|
|
20240327,093100,270159540,15340,15320,15340,15320,40
|
|
20240327,093000,269546300,15320,15320,15320,15310,218
|
|
20240327,092900,266207540,15320,15310,15320,15310,34
|
|
20240327,092800,265686990,15310,15310,15310,15310,300
|
|
20240327,092700,261093990,15300,15300,15300,15300,458
|
|
20240327,092600,254086590,15300,15300,15300,15300,73
|
|
20240327,092500,252969690,15300,15310,15310,15300,1269
|
|
20240327,092400,233543840,15330,15320,15330,15310,3020
|
|
20240327,092300,187277440,15330,15350,15350,15330,1686
|
|
20240327,092200,161421860,15350,15350,15350,15350,11
|
|
20240327,092100,161253010,15350,15350,15350,15350,538
|
|
20240327,092000,152994710,15350,15350,15350,15350,0
|
|
20240327,091900,152994710,15350,15360,15360,15350,86
|
|
20240327,091800,151673770,15360,15350,15360,15350,26
|
|
20240327,091700,151274560,15360,15350,15360,15350,246
|
|
20240327,091600,147496250,15330,15320,15330,15320,1204
|
|
20240327,091500,129043930,15320,15320,15320,15320,0
|
|
20240327,091400,129043930,15320,15310,15320,15310,11
|
|
20240327,091300,128875430,15310,15290,15310,15290,412
|
|
20240327,091200,122571070,15290,15310,15310,15280,1008
|
|
20240327,091100,107139140,15330,15360,15360,15330,1963
|
|
20240327,091000,77034790,15360,15360,15360,15360,79
|
|
20240327,090900,75821350,15360,15370,15370,15360,20
|
|
20240327,090800,75514140,15370,15370,15370,15370,10
|
|
20240327,090700,75360440,15380,15350,15380,15340,432
|
|
20240327,090600,68730280,15380,15370,15380,15370,71
|
|
20240327,090500,67638530,15340,15380,15380,15340,59
|
|
20240327,090400,66731470,15380,15320,15380,15320,73
|
|
20240327,090300,65612850,15330,15330,15330,15330,1721
|
|
20240327,090200,39229920,15330,15340,15380,15330,1316
|
|
20240327,090100,19053600,15330,15310,15330,15310,156
|
|
20240327,090000,16663720,15310,15350,15350,15310,1086
|