648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194500,873005910,15350,15350,15350,15350,1078
|
|
20240329,194400,873005910,15350,15350,15350,15350,0
|
|
20240329,194300,873005910,15350,15350,15350,15350,0
|
|
20240329,194200,873005910,15350,15350,15350,15350,0
|
|
20240329,194100,873005910,15350,15350,15350,15350,0
|
|
20240329,194000,873005910,15350,15350,15350,15350,0
|
|
20240329,193900,873005910,15350,15350,15350,15350,0
|
|
20240329,193800,873005910,15350,15350,15350,15350,0
|
|
20240329,193700,873005910,15350,15350,15350,15350,0
|
|
20240329,193600,873005910,15350,15350,15350,15350,0
|
|
20240329,193500,873005910,15350,15350,15350,15350,0
|
|
20240329,193400,873005910,15350,15350,15350,15350,0
|
|
20240329,193300,873005910,15350,15350,15350,15350,0
|
|
20240329,193200,873005910,15350,15350,15350,15350,0
|
|
20240329,193100,873005910,15350,15350,15350,15350,0
|
|
20240329,193000,873005910,15350,15350,15350,15350,0
|
|
20240329,192900,873005910,15350,15350,15350,15350,0
|
|
20240329,192800,873005910,15350,15350,15350,15350,0
|
|
20240329,192700,873005910,15350,15350,15350,15350,0
|
|
20240329,192600,873005910,15350,15350,15350,15350,0
|
|
20240329,192500,873005910,15350,15350,15350,15350,0
|
|
20240329,192400,873005910,15350,15350,15350,15350,0
|
|
20240329,192300,873005910,15350,15350,15350,15350,0
|
|
20240329,192200,873005910,15350,15350,15350,15350,0
|
|
20240329,192100,873005910,15350,15350,15350,15350,0
|
|
20240329,192000,873005910,15350,15350,15350,15350,0
|
|
20240329,191900,873005910,15350,15350,15350,15350,0
|
|
20240329,191800,873005910,15350,15350,15350,15350,0
|
|
20240329,191700,873005910,15350,15350,15350,15350,0
|
|
20240329,191600,873005910,15350,15350,15350,15350,0
|
|
20240329,191500,873005910,15350,15350,15350,15350,1078
|
|
20240329,191400,873005910,15350,15350,15350,15350,0
|
|
20240329,191300,873005910,15350,15350,15350,15350,0
|
|
20240329,191200,873005910,15350,15350,15350,15350,0
|
|
20240329,191100,873005910,15350,15350,15350,15350,0
|
|
20240329,191000,873005910,15350,15350,15350,15350,0
|
|
20240329,190900,873005910,15350,15350,15350,15350,0
|
|
20240329,190800,873005910,15350,15350,15350,15350,0
|
|
20240329,190700,873005910,15350,15350,15350,15350,0
|
|
20240329,190600,873005910,15350,15350,15350,15350,0
|
|
20240329,190500,873005910,15350,15350,15350,15350,0
|
|
20240329,190400,873005910,15350,15350,15350,15350,0
|
|
20240329,190300,873005910,15350,15350,15350,15350,0
|
|
20240329,190200,873005910,15350,15350,15350,15350,0
|
|
20240329,190100,873005910,15350,15350,15350,15350,0
|
|
20240329,190000,873005910,15350,15350,15350,15350,0
|
|
20240329,185900,873005910,15350,15350,15350,15350,0
|
|
20240329,185800,873005910,15350,15350,15350,15350,0
|
|
20240329,185700,873005910,15350,15350,15350,15350,0
|
|
20240329,185600,873005910,15350,15350,15350,15350,0
|
|
20240329,185500,873005910,15350,15350,15350,15350,0
|
|
20240329,185400,873005910,15350,15350,15350,15350,0
|
|
20240329,185300,873005910,15350,15350,15350,15350,0
|
|
20240329,185200,873005910,15350,15350,15350,15350,0
|
|
20240329,185100,873005910,15350,15350,15350,15350,0
|
|
20240329,185000,873005910,15350,15350,15350,15350,0
|
|
20240329,184900,873005910,15350,15350,15350,15350,0
|
|
20240329,184800,873005910,15350,15350,15350,15350,0
|
|
20240329,184700,873005910,15350,15350,15350,15350,0
|
|
20240329,184600,873005910,15350,15350,15350,15350,0
|
|
20240329,184500,873005910,15350,15350,15350,15350,1078
|
|
20240329,184400,873005910,15350,15350,15350,15350,0
|
|
20240329,184300,873005910,15350,15350,15350,15350,0
|
|
20240329,184200,873005910,15350,15350,15350,15350,0
|
|
20240329,184100,873005910,15350,15350,15350,15350,0
|
|
20240329,184000,873005910,15350,15350,15350,15350,0
|
|
20240329,183900,873005910,15350,15350,15350,15350,0
|
|
20240329,183800,873005910,15350,15350,15350,15350,0
|
|
20240329,183700,873005910,15350,15350,15350,15350,0
|
|
20240329,183600,873005910,15350,15350,15350,15350,0
|
|
20240329,183500,873005910,15350,15350,15350,15350,0
|
|
20240329,183400,873005910,15350,15350,15350,15350,0
|
|
20240329,183300,873005910,15350,15350,15350,15350,0
|
|
20240329,183200,873005910,15350,15350,15350,15350,0
|
|
20240329,183100,873005910,15350,15350,15350,15350,0
|
|
20240329,183000,873005910,15350,15350,15350,15350,0
|
|
20240329,182900,873005910,15350,15350,15350,15350,0
|
|
20240329,182800,873005910,15350,15350,15350,15350,0
|
|
20240329,182700,873005910,15350,15350,15350,15350,0
|
|
20240329,182600,873005910,15350,15350,15350,15350,0
|
|
20240329,182500,873005910,15350,15350,15350,15350,0
|
|
20240329,182400,873005910,15350,15350,15350,15350,0
|
|
20240329,182300,873005910,15350,15350,15350,15350,0
|
|
20240329,182200,873005910,15350,15350,15350,15350,0
|
|
20240329,182100,873005910,15350,15350,15350,15350,0
|
|
20240329,182000,873005910,15350,15350,15350,15350,0
|
|
20240329,181900,873005910,15350,15350,15350,15350,0
|
|
20240329,181800,873005910,15350,15350,15350,15350,0
|
|
20240329,181700,873005910,15350,15350,15350,15350,0
|
|
20240329,181600,873005910,15350,15350,15350,15350,0
|
|
20240329,181500,873005910,15350,15350,15350,15350,1078
|
|
20240329,181400,873005910,15350,15350,15350,15350,0
|
|
20240329,181300,873005910,15350,15350,15350,15350,0
|
|
20240329,181200,873005910,15350,15350,15350,15350,0
|
|
20240329,181100,873005910,15350,15350,15350,15350,0
|
|
20240329,181000,873005910,15350,15350,15350,15350,0
|
|
20240329,180900,873005910,15350,15350,15350,15350,0
|
|
20240329,180800,873005910,15350,15350,15350,15350,0
|
|
20240329,180700,873005910,15350,15350,15350,15350,0
|
|
20240329,180600,873005910,15350,15350,15350,15350,0
|
|
20240329,180500,873005910,15350,15350,15350,15350,0
|
|
20240329,180400,873005910,15350,15350,15350,15350,0
|
|
20240329,180300,873005910,15350,15350,15350,15350,0
|
|
20240329,180200,873005910,15350,15350,15350,15350,0
|
|
20240329,180100,873005910,15350,15350,15350,15350,0
|
|
20240329,180000,873005910,15350,15350,15350,15350,0
|
|
20240329,175900,873005910,15350,15350,15350,15350,0
|
|
20240329,175800,873005910,15350,15350,15350,15350,0
|
|
20240329,175700,873005910,15350,15350,15350,15350,0
|
|
20240329,175600,873005910,15350,15350,15350,15350,0
|
|
20240329,175500,873005910,15350,15350,15350,15350,0
|
|
20240329,175400,873005910,15350,15350,15350,15350,0
|
|
20240329,175300,873005910,15350,15350,15350,15350,0
|
|
20240329,175200,873005910,15350,15350,15350,15350,0
|
|
20240329,175100,873005910,15350,15350,15350,15350,0
|
|
20240329,175000,873005910,15350,15350,15350,15350,0
|
|
20240329,174900,873005910,15350,15350,15350,15350,0
|
|
20240329,174800,873005910,15350,15350,15350,15350,0
|
|
20240329,174700,873005910,15350,15350,15350,15350,0
|
|
20240329,174600,873005910,15350,15350,15350,15350,0
|
|
20240329,174500,873005910,15350,15350,15350,15350,1078
|
|
20240329,174400,873005910,15350,15350,15350,15350,0
|
|
20240329,174300,873005910,15350,15350,15350,15350,0
|
|
20240329,174200,873005910,15350,15350,15350,15350,0
|
|
20240329,174100,873005910,15350,15350,15350,15350,0
|
|
20240329,174000,873005910,15350,15350,15350,15350,0
|
|
20240329,173900,873005910,15350,15350,15350,15350,0
|
|
20240329,173800,873005910,15350,15350,15350,15350,0
|
|
20240329,173700,873005910,15350,15350,15350,15350,0
|
|
20240329,173600,873005910,15350,15350,15350,15350,0
|
|
20240329,173500,873005910,15350,15350,15350,15350,0
|
|
20240329,173400,873005910,15350,15350,15350,15350,0
|
|
20240329,173300,873005910,15350,15350,15350,15350,0
|
|
20240329,173200,873005910,15350,15350,15350,15350,0
|
|
20240329,173100,873005910,15350,15350,15350,15350,0
|
|
20240329,173000,873005910,15350,15350,15350,15350,0
|
|
20240329,172900,873005910,15350,15350,15350,15350,0
|
|
20240329,172800,873005910,15350,15350,15350,15350,0
|
|
20240329,172700,873005910,15350,15350,15350,15350,0
|
|
20240329,172600,873005910,15350,15350,15350,15350,0
|
|
20240329,172500,873005910,15350,15350,15350,15350,0
|
|
20240329,172400,873005910,15350,15350,15350,15350,0
|
|
20240329,172300,873005910,15350,15350,15350,15350,0
|
|
20240329,172200,873005910,15350,15350,15350,15350,0
|
|
20240329,172100,873005910,15350,15350,15350,15350,0
|
|
20240329,172000,873005910,15350,15350,15350,15350,0
|
|
20240329,171900,873005910,15350,15350,15350,15350,0
|
|
20240329,171800,873005910,15350,15350,15350,15350,0
|
|
20240329,171700,873005910,15350,15350,15350,15350,0
|
|
20240329,171600,873005910,15350,15350,15350,15350,0
|
|
20240329,171500,873005910,15350,15350,15350,15350,1078
|
|
20240329,171400,873005910,15350,15350,15350,15350,0
|
|
20240329,171300,873005910,15350,15350,15350,15350,0
|
|
20240329,171200,873005910,15350,15350,15350,15350,0
|
|
20240329,171100,873005910,15350,15350,15350,15350,0
|
|
20240329,171000,873005910,15350,15350,15350,15350,0
|
|
20240329,170900,873005910,15350,15350,15350,15350,0
|
|
20240329,170800,873005910,15350,15350,15350,15350,0
|
|
20240329,170700,873005910,15350,15350,15350,15350,0
|
|
20240329,170600,873005910,15350,15350,15350,15350,0
|
|
20240329,170500,873005910,15350,15350,15350,15350,0
|
|
20240329,170400,873005910,15350,15350,15350,15350,0
|
|
20240329,170300,873005910,15350,15350,15350,15350,0
|
|
20240329,170200,873005910,15350,15350,15350,15350,0
|
|
20240329,170100,873005910,15350,15350,15350,15350,0
|
|
20240329,170000,873005910,15350,15350,15350,15350,0
|
|
20240329,165900,873005910,15350,15350,15350,15350,0
|
|
20240329,165800,873005910,15350,15350,15350,15350,0
|
|
20240329,165700,873005910,15350,15350,15350,15350,0
|
|
20240329,165600,873005910,15350,15350,15350,15350,0
|
|
20240329,165500,873005910,15350,15350,15350,15350,0
|
|
20240329,165400,873005910,15350,15350,15350,15350,0
|
|
20240329,165300,873005910,15350,15350,15350,15350,0
|
|
20240329,165200,873005910,15350,15350,15350,15350,0
|
|
20240329,165100,873005910,15350,15350,15350,15350,0
|
|
20240329,165000,873005910,15350,15350,15350,15350,0
|
|
20240329,164900,873005910,15350,15350,15350,15350,0
|
|
20240329,164800,873005910,15350,15350,15350,15350,0
|
|
20240329,164700,873005910,15350,15350,15350,15350,0
|
|
20240329,164600,873005910,15350,15350,15350,15350,0
|
|
20240329,164500,873005910,15350,15350,15350,15350,1078
|
|
20240329,164400,873005910,15350,15350,15350,15350,0
|
|
20240329,164300,873005910,15350,15350,15350,15350,0
|
|
20240329,164200,873005910,15350,15350,15350,15350,0
|
|
20240329,164100,873005910,15350,15350,15350,15350,0
|
|
20240329,164000,873005910,15350,15350,15350,15350,0
|
|
20240329,163900,873005910,15350,15350,15350,15350,0
|
|
20240329,163800,873005910,15350,15350,15350,15350,0
|
|
20240329,163700,873005910,15350,15350,15350,15350,0
|
|
20240329,163600,873005910,15350,15350,15350,15350,0
|
|
20240329,163500,873005910,15350,15350,15350,15350,0
|
|
20240329,163400,873005910,15350,15350,15350,15350,0
|
|
20240329,163300,873005910,15350,15350,15350,15350,0
|
|
20240329,163200,873005910,15350,15350,15350,15350,0
|
|
20240329,163100,873005910,15350,15350,15350,15350,0
|
|
20240329,163000,873005910,15350,15350,15350,15350,0
|
|
20240329,162900,873005910,15350,15350,15350,15350,0
|
|
20240329,162800,873005910,15350,15350,15350,15350,0
|
|
20240329,162700,873005910,15350,15350,15350,15350,0
|
|
20240329,162600,873005910,15350,15350,15350,15350,0
|
|
20240329,162500,873005910,15350,15350,15350,15350,0
|
|
20240329,162400,873005910,15350,15350,15350,15350,0
|
|
20240329,162300,873005910,15350,15350,15350,15350,0
|
|
20240329,162200,873005910,15350,15350,15350,15350,0
|
|
20240329,162100,873005910,15350,15350,15350,15350,0
|
|
20240329,162000,873005910,15350,15350,15350,15350,0
|
|
20240329,161900,873005910,15350,15350,15350,15350,0
|
|
20240329,161800,873005910,15350,15350,15350,15350,0
|
|
20240329,161700,873005910,15350,15350,15350,15350,0
|
|
20240329,161600,873005910,15350,15350,15350,15350,0
|
|
20240329,161500,873005910,15350,15350,15350,15350,1078
|
|
20240329,161400,873005910,15350,15350,15350,15350,0
|
|
20240329,161300,873005910,15350,15350,15350,15350,0
|
|
20240329,161200,873005910,15350,15350,15350,15350,0
|
|
20240329,161100,873005910,15350,15350,15350,15350,0
|
|
20240329,161000,873005910,15350,15350,15350,15350,0
|
|
20240329,160900,873005910,15350,15350,15350,15350,0
|
|
20240329,160800,873005910,15350,15350,15350,15350,0
|
|
20240329,160700,873005910,15350,15350,15350,15350,0
|
|
20240329,160600,873005910,15350,15350,15350,15350,0
|
|
20240329,160500,873005910,15350,15350,15350,15350,0
|
|
20240329,160400,873005910,15350,15350,15350,15350,0
|
|
20240329,160300,873005910,15350,15350,15350,15350,0
|
|
20240329,160200,873005910,15350,15350,15350,15350,0
|
|
20240329,160100,873005910,15350,15350,15350,15350,0
|
|
20240329,160000,873005910,15350,15350,15350,15350,0
|
|
20240329,155900,873005910,15350,15350,15350,15350,0
|
|
20240329,155800,873005910,15350,15350,15350,15350,0
|
|
20240329,155700,873005910,15350,15350,15350,15350,0
|
|
20240329,155600,873005910,15350,15350,15350,15350,0
|
|
20240329,155500,873005910,15350,15350,15350,15350,0
|
|
20240329,155400,873005910,15350,15350,15350,15350,0
|
|
20240329,155300,873005910,15350,15350,15350,15350,0
|
|
20240329,155200,873005910,15350,15350,15350,15350,0
|
|
20240329,155100,873005910,15350,15350,15350,15350,0
|
|
20240329,155000,873005910,15350,15350,15350,15350,0
|
|
20240329,154900,873005910,15350,15350,15350,15350,0
|
|
20240329,154800,873005910,15350,15350,15350,15350,0
|
|
20240329,154700,873005910,15350,15350,15350,15350,0
|
|
20240329,154600,873005910,15350,15350,15350,15350,0
|
|
20240329,154500,873005910,15350,15350,15350,15350,1078
|
|
20240329,154400,873005910,15350,15350,15350,15350,0
|
|
20240329,154300,873005910,15350,15350,15350,15350,0
|
|
20240329,154200,873005910,15350,15350,15350,15350,0
|
|
20240329,154100,873005910,15350,15350,15350,15350,0
|
|
20240329,154000,873005910,15350,15350,15350,15350,0
|
|
20240329,153900,873005910,15350,15350,15350,15350,0
|
|
20240329,153800,873005910,15350,15350,15350,15350,0
|
|
20240329,153700,873005910,15350,15350,15350,15350,0
|
|
20240329,153600,873005910,15350,15350,15350,15350,0
|
|
20240329,153500,873005910,15350,15350,15350,15350,0
|
|
20240329,153400,873005910,15350,15350,15350,15350,0
|
|
20240329,153300,873005910,15350,15350,15350,15350,0
|
|
20240329,153200,873005910,15350,15350,15350,15350,0
|
|
20240329,153100,873005910,15350,15350,15350,15350,0
|
|
20240329,153000,873005910,15350,15350,15350,15350,1078
|
|
20240329,152900,856458610,15350,15350,15350,15350,0
|
|
20240329,152800,856458610,15350,15350,15350,15350,0
|
|
20240329,152700,856458610,15350,15350,15350,15350,0
|
|
20240329,152600,856458610,15350,15350,15350,15350,0
|
|
20240329,152500,856458610,15350,15350,15350,15350,0
|
|
20240329,152400,856458610,15350,15350,15350,15350,0
|
|
20240329,152300,856458610,15350,15350,15350,15350,0
|
|
20240329,152200,856458610,15350,15350,15350,15350,0
|
|
20240329,152100,856458610,15350,15350,15350,15350,0
|
|
20240329,152000,856458610,15350,15350,15350,15350,0
|
|
20240329,151900,856458610,15350,15360,15360,15350,228
|
|
20240329,151800,852957090,15380,15380,15380,15380,0
|
|
20240329,151700,852957090,15380,15380,15380,15380,10
|
|
20240329,151600,852803290,15360,15360,15360,15360,0
|
|
20240329,151500,852803290,15360,15360,15360,15360,131
|
|
20240329,151400,850791130,15380,15380,15380,15380,105
|
|
20240329,151300,849176230,15360,15360,15360,15360,0
|
|
20240329,151200,849176230,15360,15360,15360,15360,2
|
|
20240329,151100,849145510,15360,15360,15360,15360,0
|
|
20240329,151000,849145510,15360,15360,15360,15360,503
|
|
20240329,150900,841419430,15360,15360,15360,15360,1
|
|
20240329,150800,841404070,15360,15370,15370,15360,48
|
|
20240329,150700,840666380,15370,15380,15380,15370,1628
|
|
20240329,150600,815643980,15380,15380,15380,15380,0
|
|
20240329,150500,815643980,15380,15380,15380,15380,7
|
|
20240329,150400,815536320,15380,15380,15380,15380,25
|
|
20240329,150300,815151820,15380,15380,15380,15380,29
|
|
20240329,150200,814705800,15380,15380,15380,15380,37
|
|
20240329,150100,814136740,15390,15380,15390,15380,5
|
|
20240329,150000,814059830,15380,15380,15380,15380,75
|
|
20240329,145900,812906330,15390,15390,15390,15390,0
|
|
20240329,145800,812906330,15390,15390,15390,15390,0
|
|
20240329,145700,812906330,15390,15390,15390,15390,0
|
|
20240329,145600,812906330,15390,15390,15390,15390,1
|
|
20240329,145500,812890940,15390,15390,15390,15390,0
|
|
20240329,145400,812890940,15390,15390,15390,15390,0
|
|
20240329,145300,812890940,15390,15390,15390,15390,6
|
|
20240329,145200,812798600,15390,15390,15390,15390,1
|
|
20240329,145100,812783210,15380,15380,15380,15380,2
|
|
20240329,145000,812752450,15370,15370,15370,15370,1
|
|
20240329,144900,812737080,15370,15370,15370,15370,9
|
|
20240329,144800,812598750,15360,15360,15360,15360,0
|
|
20240329,144700,812598750,15360,15360,15360,15360,0
|
|
20240329,144600,812598750,15360,15360,15360,15360,0
|
|
20240329,144500,812598750,15360,15360,15360,15360,200
|
|
20240329,144400,809526750,15360,15330,15360,15330,286
|
|
20240329,144300,805133850,15350,15370,15370,15350,276
|
|
20240329,144200,800894490,15370,15370,15370,15370,488
|
|
20240329,144100,793393930,15380,15380,15380,15380,0
|
|
20240329,144000,793393930,15380,15380,15380,15380,0
|
|
20240329,143900,793393930,15380,15380,15380,15380,40
|
|
20240329,143800,792778730,15380,15390,15390,15380,117
|
|
20240329,143700,790979250,15390,15390,15390,15390,2
|
|
20240329,143600,790948470,15370,15370,15370,15370,20
|
|
20240329,143500,790641070,15370,15370,15370,15370,0
|
|
20240329,143400,790641070,15370,15370,15370,15370,91
|
|
20240329,143300,789242400,15370,15370,15370,15370,9
|
|
20240329,143200,789104070,15370,15370,15370,15370,0
|
|
20240329,143100,789104070,15370,15370,15370,15370,0
|
|
20240329,143000,789104070,15370,15330,15370,15330,932
|
|
20240329,142900,774787870,15330,15330,15330,15330,0
|
|
20240329,142800,774787870,15330,15330,15330,15330,0
|
|
20240329,142700,774787870,15330,15330,15330,15330,0
|
|
20240329,142600,774787870,15330,15330,15330,15330,37
|
|
20240329,142500,774220660,15330,15330,15330,15330,0
|
|
20240329,142400,774220660,15330,15330,15330,15330,0
|
|
20240329,142300,774220660,15330,15330,15330,15330,37
|
|
20240329,142200,773653450,15330,15330,15330,15330,0
|
|
20240329,142100,773653450,15330,15330,15330,15330,4
|
|
20240329,142000,773592130,15320,15320,15320,15320,38
|
|
20240329,141900,773009970,15320,15320,15320,15320,0
|
|
20240329,141800,773009970,15320,15320,15320,15320,1
|
|
20240329,141700,772994650,15320,15320,15320,15320,37
|
|
20240329,141600,772427810,15320,15320,15320,15320,0
|
|
20240329,141500,772427810,15320,15320,15320,15320,0
|
|
20240329,141400,772427810,15320,15320,15320,15320,37
|
|
20240329,141300,771860970,15320,15320,15320,15320,0
|
|
20240329,141200,771860970,15320,15320,15320,15320,0
|
|
20240329,141100,771860970,15320,15330,15330,15320,42
|
|
20240329,141000,771217480,15330,15330,15330,15330,0
|
|
20240329,140900,771217480,15330,15330,15330,15330,100
|
|
20240329,140800,769684480,15320,15320,15320,15320,37
|
|
20240329,140700,769117640,15320,15320,15320,15320,11
|
|
20240329,140600,768949120,15320,15320,15320,15320,1
|
|
20240329,140500,768933800,15330,15330,15330,15330,5
|
|
20240329,140400,768857150,15320,15320,15320,15320,0
|
|
20240329,140300,768857150,15320,15320,15320,15320,0
|
|
20240329,140200,768857150,15320,15320,15320,15320,36
|
|
20240329,140100,768305630,15320,15320,15320,15320,0
|
|
20240329,140000,768305630,15320,15320,15320,15320,1
|
|
20240329,135900,768290310,15320,15320,15320,15320,54
|
|
20240329,135800,767463030,15320,15320,15320,15320,93
|
|
20240329,135700,766038270,15320,15330,15330,15320,112
|
|
20240329,135600,764322020,15330,15330,15330,15330,37
|
|
20240329,135500,763754810,15330,15330,15330,15330,0
|
|
20240329,135400,763754810,15330,15330,15330,15330,12
|
|
20240329,135300,763570850,15320,15320,15320,15320,37
|
|
20240329,135200,763004010,15330,15330,15330,15320,259
|
|
20240329,135100,759033660,15320,15320,15320,15320,17
|
|
20240329,135000,758773220,15320,15330,15330,15320,83
|
|
20240329,134900,757501200,15330,15330,15330,15330,12
|
|
20240329,134800,757317240,15350,15350,15350,15350,1
|
|
20240329,134700,757301890,15330,15330,15330,15330,49
|
|
20240329,134600,756550720,15350,15350,15350,15350,0
|
|
20240329,134500,756550720,15350,15340,15350,15340,81
|
|
20240329,134400,755308170,15330,15350,15350,15330,49
|
|
20240329,134300,754556980,15330,15330,15330,15330,0
|
|
20240329,134200,754556980,15330,15330,15330,15330,13
|
|
20240329,134100,754357690,15330,15350,15350,15330,51
|
|
20240329,134000,753575660,15360,15330,15360,15330,102
|
|
20240329,133900,752009940,15330,15330,15340,15330,32
|
|
20240329,133800,751519330,15320,15330,15330,15320,124
|
|
20240329,133700,749618780,15330,15340,15340,15330,158
|
|
20240329,133600,747195070,15350,15360,15360,15350,718
|
|
20240329,133500,736172790,15360,15360,15360,15360,38
|
|
20240329,133400,735589110,15360,15360,15360,15360,16
|
|
20240329,133300,735343350,15370,15370,15370,15370,150
|
|
20240329,133200,733037850,15370,15370,15370,15360,442
|
|
20240329,133100,726244670,15370,15370,15370,15370,0
|
|
20240329,133000,726244670,15370,15390,15390,15370,2
|
|
20240329,132900,726213910,15390,15390,15390,15390,69
|
|
20240329,132800,725152000,15390,15380,15390,15380,333
|
|
20240329,132700,720027460,15360,15360,15360,15360,0
|
|
20240329,132600,720027460,15360,15360,15360,15360,49
|
|
20240329,132500,719274820,15390,15390,15390,15390,0
|
|
20240329,132400,719274820,15390,15390,15390,15360,623
|
|
20240329,132300,709696450,15390,15390,15390,15390,44
|
|
20240329,132200,709019290,15400,15400,15400,15400,402
|
|
20240329,132100,702828490,15390,15400,15400,15390,110
|
|
20240329,132000,701134610,15400,15400,15400,15400,124
|
|
20240329,131900,699225010,15430,15390,15430,15390,429
|
|
20240329,131800,692618050,15390,15430,15430,15390,801
|
|
20240329,131700,680290620,15380,15380,15390,15380,869
|
|
20240329,131600,666922470,15380,15380,15390,15380,343
|
|
20240329,131500,661647070,15380,15380,15390,15380,344
|
|
20240329,131400,656356250,15390,15390,15390,15390,110
|
|
20240329,131300,654663350,15390,15390,15390,15390,10
|
|
20240329,131200,654509450,15380,15370,15390,15370,370
|
|
20240329,131100,648818850,15370,15410,15410,15370,1451
|
|
20240329,131000,626513530,15410,15410,15410,15400,604
|
|
20240329,130900,617209890,15410,15410,15410,15410,82
|
|
20240329,130800,615946270,15410,15410,15410,15410,37
|
|
20240329,130700,615376100,15410,15410,15410,15410,0
|
|
20240329,130600,615376100,15410,15440,15440,15410,18
|
|
20240329,130500,615098540,15440,15440,15440,15410,67
|
|
20240329,130400,614065170,15410,15430,15430,15390,118
|
|
20240329,130300,612246930,15430,15380,15430,15370,380
|
|
20240329,130200,606399290,15380,15410,15410,15380,939
|
|
20240329,130100,591939370,15420,15440,15440,15420,469
|
|
20240329,130000,584700520,15440,15440,15440,15440,3
|
|
20240329,125900,584654200,15440,15440,15440,15440,38
|
|
20240329,125800,584067480,15440,15450,15450,15440,49
|
|
20240329,125700,583310630,15450,15450,15450,15450,1
|
|
20240329,125600,583295180,15440,15450,15450,15440,54
|
|
20240329,125500,582461100,15520,15520,15520,15520,1
|
|
20240329,125400,582445580,15450,15450,15450,15450,0
|
|
20240329,125300,582445580,15450,15440,15530,15440,114
|
|
20240329,125200,580681050,15470,15440,15470,15440,27
|
|
20240329,125100,580263390,15420,15410,15420,15410,16
|
|
20240329,125000,580016790,15420,15430,15430,15420,740
|
|
20240329,124900,568603840,15440,15440,15440,15440,324
|
|
20240329,124800,563601280,15440,15440,15440,15440,12
|
|
20240329,124700,563416000,15440,15440,15440,15440,37
|
|
20240329,124600,562844720,15440,15440,15440,15440,11
|
|
20240329,124500,562674880,15440,15440,15440,15440,0
|
|
20240329,124400,562674880,15440,15440,15440,15440,41
|
|
20240329,124300,562041840,15440,15440,15440,15440,12
|
|
20240329,124200,561856560,15440,15440,15440,15440,0
|
|
20240329,124100,561856560,15440,15440,15440,15440,51
|
|
20240329,124000,561069120,15440,15440,15440,15440,1
|
|
20240329,123900,561053680,15440,15440,15440,15440,50
|
|
20240329,123800,560281680,15440,15440,15440,15440,48
|
|
20240329,123700,559540560,15440,15440,15440,15440,0
|
|
20240329,123600,559540560,15440,15440,15440,15440,12
|
|
20240329,123500,559355280,15440,15440,15440,15440,37
|
|
20240329,123400,558784000,15440,15440,15440,15440,27
|
|
20240329,123300,558367120,15440,15440,15440,15440,13
|
|
20240329,123200,558166400,15470,15440,15470,15440,37
|
|
20240329,123100,557595090,15470,15440,15470,15440,15
|
|
20240329,123000,557363460,15440,15430,15440,15430,18
|
|
20240329,122900,557085550,15430,15430,15430,15430,37
|
|
20240329,122800,556514640,15430,15430,15430,15430,12
|
|
20240329,122700,556329480,15430,15430,15430,15430,0
|
|
20240329,122600,556329480,15430,15430,15430,15430,37
|
|
20240329,122500,555758570,15430,15430,15430,15430,12
|
|
20240329,122400,555573410,15430,15430,15430,15430,0
|
|
20240329,122300,555573410,15430,15430,15430,15430,11
|
|
20240329,122200,555403680,15430,15430,15430,15430,111
|
|
20240329,122100,553690950,15430,15430,15430,15430,29
|
|
20240329,122000,553243480,15430,15430,15430,15430,13
|
|
20240329,121900,553042890,15430,15430,15430,15430,37
|
|
20240329,121800,552471980,15430,15430,15430,15430,12
|
|
20240329,121700,552286820,15430,15430,15430,15430,144
|
|
20240329,121600,550064900,15430,15420,15430,15400,199
|
|
20240329,121500,546996420,15420,15410,15420,15390,112
|
|
20240329,121400,545270010,15390,15390,15390,15390,1
|
|
20240329,121300,545254620,15390,15390,15390,15390,48
|
|
20240329,121200,544515900,15410,15410,15410,15410,0
|
|
20240329,121100,544515900,15410,15380,15410,15380,8
|
|
20240329,121000,544392680,15390,15440,15440,15390,302
|
|
20240329,120900,539741710,15450,15440,15450,15440,81
|
|
20240329,120800,538490330,15450,15450,15450,15450,450
|
|
20240329,120700,531537830,15450,15450,15450,15450,37
|
|
20240329,120600,530966180,15460,15450,15460,15450,21
|
|
20240329,120500,530641530,15450,15470,15470,15450,362
|
|
20240329,120400,525041650,15480,15480,15480,15480,37
|
|
20240329,120300,524468890,15480,15470,15480,15470,13
|
|
20240329,120200,524267770,15470,15470,15470,15470,0
|
|
20240329,120100,524267770,15470,15470,15470,15470,139
|
|
20240329,120000,522117440,15480,15480,15480,15480,14
|
|
20240329,115900,521900720,15480,15500,15510,15480,510
|
|
20240329,115800,513993410,15500,15550,15550,15500,3495
|
|
20240329,115700,459725200,15550,15550,15550,15550,0
|
|
20240329,115600,459725200,15550,15550,15550,15550,9
|
|
20240329,115500,459585250,15540,15540,15540,15540,50
|
|
20240329,115400,458808250,15570,15590,15600,15570,1535
|
|
20240329,115300,434872880,15570,15570,15570,15570,104
|
|
20240329,115200,433253600,15570,15570,15600,15550,1736
|
|
20240329,115100,406188150,15570,15560,15570,15560,690
|
|
20240329,115000,395448220,15550,15540,15550,15540,46
|
|
20240329,114900,394733300,15540,15530,15540,15530,310
|
|
20240329,114800,389916000,15560,15530,15560,15530,631
|
|
20240329,114700,380098570,15530,15530,15560,15510,2015
|
|
20240329,114600,348821480,15560,15550,15570,15550,90
|
|
20240329,114500,347421280,15550,15530,15550,15510,117
|
|
20240329,114400,345603740,15530,15530,15530,15510,12
|
|
20240329,114300,345417420,15500,15500,15500,15500,89
|
|
20240329,114200,344037920,15480,15490,15490,15480,23
|
|
20240329,114100,343681800,15490,15480,15490,15480,60
|
|
20240329,114000,342752420,15480,15480,15490,15480,46
|
|
20240329,113900,342040330,15480,15480,15480,15480,7
|
|
20240329,113800,341931970,15490,15490,15490,15490,0
|
|
20240329,113700,341931970,15490,15480,15490,15480,45
|
|
20240329,113600,341235360,15480,15470,15480,15470,57
|
|
20240329,113500,340353070,15470,15470,15470,15470,47
|
|
20240329,113400,339625980,15470,15470,15470,15470,37
|
|
20240329,113300,339053590,15490,15490,15490,15490,0
|
|
20240329,113200,339053590,15490,15490,15490,15490,0
|
|
20240329,113100,339053590,15490,15490,15490,15490,30
|
|
20240329,113000,338588890,15490,15460,15490,15460,274
|
|
20240329,112900,334344690,15460,15490,15500,15460,312
|
|
20240329,112800,329509280,15440,15440,15490,15440,223
|
|
20240329,112700,326064360,15490,15430,15490,15430,3189
|
|
20240329,112600,276826210,15430,15430,15430,15430,2
|
|
20240329,112500,276795350,15420,15400,15420,15400,91
|
|
20240329,112400,275392870,15400,15390,15400,15390,23
|
|
20240329,112300,275038680,15390,15390,15390,15390,0
|
|
20240329,112200,275038680,15390,15390,15390,15390,288
|
|
20240329,112100,270606360,15400,15390,15400,15390,17
|
|
20240329,112000,270344580,15390,15390,15390,15390,500
|
|
20240329,111900,262649580,15400,15400,15400,15400,2
|
|
20240329,111800,262618780,15420,15420,15420,15420,0
|
|
20240329,111700,262618780,15420,15410,15420,15410,26
|
|
20240329,111600,262217990,15410,15410,15410,15410,37
|
|
20240329,111500,261647820,15410,15410,15410,15410,3
|
|
20240329,111400,261601590,15410,15410,15420,15410,50
|
|
20240329,111300,260831080,15440,15420,15440,15400,1166
|
|
20240329,111200,242844370,15420,15390,15420,15390,225
|
|
20240329,111100,239378550,15370,15350,15370,15350,56
|
|
20240329,111000,238517930,15350,15350,15350,15350,88
|
|
20240329,110900,237167130,15340,15340,15340,15340,0
|
|
20240329,110800,237167130,15340,15340,15340,15340,0
|
|
20240329,110700,237167130,15340,15340,15340,15340,38
|
|
20240329,110600,236584210,15340,15340,15340,15340,201
|
|
20240329,110500,233500870,15340,15340,15340,15340,4
|
|
20240329,110400,233439510,15350,15350,15350,15350,23
|
|
20240329,110300,233086460,15360,15360,15360,15360,6
|
|
20240329,110200,232994300,15350,15350,15350,15350,0
|
|
20240329,110100,232994300,15350,15360,15360,15350,31
|
|
20240329,110000,232518150,15370,15370,15370,15370,55
|
|
20240329,105900,231672800,15370,15370,15370,15370,0
|
|
20240329,105800,231672800,15370,15370,15370,15370,38
|
|
20240329,105700,231088740,15390,15390,15390,15390,1
|
|
20240329,105600,231073350,15370,15370,15370,15370,0
|
|
20240329,105500,231073350,15370,15390,15390,15370,38
|
|
20240329,105400,230489270,15370,15370,15370,15370,5
|
|
20240329,105300,230412420,15370,15370,15370,15370,2
|
|
20240329,105200,230381680,15370,15390,15390,15370,3
|
|
20240329,105100,230335530,15400,15400,15400,15400,1
|
|
20240329,105000,230320130,15420,15420,15420,15420,3
|
|
20240329,104900,230273870,15430,15370,15430,15370,1351
|
|
20240329,104800,209466110,15390,15390,15390,15390,618
|
|
20240329,104700,199955090,15370,15390,15390,15370,4
|
|
20240329,104600,199893570,15370,15350,15390,15330,893
|
|
20240329,104500,186185600,15340,15320,15340,15320,86
|
|
20240329,104400,184866720,15320,15320,15320,15320,30
|
|
20240329,104300,184407120,15320,15320,15320,15320,37
|
|
20240329,104200,183840280,15320,15320,15320,15320,0
|
|
20240329,104100,183840280,15320,15320,15320,15320,2
|
|
20240329,104000,183809640,15320,15320,15320,15320,39
|
|
20240329,103900,183212160,15320,15320,15320,15320,0
|
|
20240329,103800,183212160,15320,15330,15330,15320,525
|
|
20240329,103700,175164160,15320,15320,15320,15320,37
|
|
20240329,103600,174597320,15330,15330,15330,15330,0
|
|
20240329,103500,174597320,15330,15330,15330,15330,0
|
|
20240329,103400,174597320,15330,15320,15330,15320,212
|
|
20240329,103300,171349470,15320,15320,15320,15320,39
|
|
20240329,103200,170751990,15320,15330,15330,15320,2
|
|
20240329,103100,170721340,15320,15320,15320,15320,37
|
|
20240329,103000,170154500,15320,15320,15320,15320,3
|
|
20240329,102900,170108540,15330,15330,15330,15330,1
|
|
20240329,102800,170093210,15320,15320,15330,15320,70
|
|
20240329,102700,169020490,15330,15330,15330,15330,1
|
|
20240329,102600,169005160,15320,15320,15320,15320,0
|
|
20240329,102500,169005160,15320,15320,15320,15320,37
|
|
20240329,102400,168438320,15320,15320,15320,15320,0
|
|
20240329,102300,168438320,15320,15330,15330,15320,62
|
|
20240329,102200,167488470,15320,15320,15320,15320,1
|
|
20240329,102100,167473150,15320,15320,15320,15310,390
|
|
20240329,102000,161499020,15320,15320,15320,15320,6
|
|
20240329,101900,161407100,15330,15330,15330,15330,1
|
|
20240329,101800,161391770,15320,15320,15320,15320,437
|
|
20240329,101700,154696930,15320,15320,15320,15320,400
|
|
20240329,101600,148568930,15320,15320,15320,15320,0
|
|
20240329,101500,148568930,15320,15320,15320,15320,37
|
|
20240329,101400,148002090,15330,15330,15330,15330,2
|
|
20240329,101300,147971430,15330,15320,15330,15320,3
|
|
20240329,101200,147925460,15320,15320,15320,15320,37
|
|
20240329,101100,147358620,15330,15330,15330,15330,0
|
|
20240329,101000,147358620,15330,15320,15330,15320,31
|
|
20240329,100900,146883690,15330,15310,15330,15310,38
|
|
20240329,100800,146301890,15330,15310,15330,15310,22
|
|
20240329,100700,145965050,15310,15310,15310,15310,0
|
|
20240329,100600,145965050,15310,15310,15310,15310,37
|
|
20240329,100500,145398580,15320,15320,15320,15320,24
|
|
20240329,100400,145030900,15320,15320,15320,15320,11
|
|
20240329,100300,144862380,15320,15320,15320,15320,37
|
|
20240329,100200,144295540,15320,15320,15320,15320,3
|
|
20240329,100100,144249580,15320,15320,15320,15320,1
|
|
20240329,100000,144234260,15320,15320,15330,15320,40
|
|
20240329,095900,143621430,15320,15320,15320,15320,280
|
|
20240329,095800,139331830,15320,15320,15320,15320,30
|
|
20240329,095700,138872230,15320,15320,15320,15320,37
|
|
20240329,095600,138305390,15330,15330,15330,15330,25
|
|
20240329,095500,137922140,15320,15320,15320,15320,0
|
|
20240329,095400,137922140,15320,15320,15320,15320,37
|
|
20240329,095300,137355300,15320,15320,15320,15320,0
|
|
20240329,095200,137355300,15320,15320,15320,15320,14
|
|
20240329,095100,137140820,15320,15330,15330,15310,639
|
|
20240329,095000,127351700,15320,15320,15320,15320,1
|
|
20240329,094900,127336380,15320,15320,15320,15320,0
|
|
20240329,094800,127336380,15320,15320,15320,15320,37
|
|
20240329,094700,126769540,15310,15310,15310,15310,0
|
|
20240329,094600,126769540,15310,15310,15310,15310,0
|
|
20240329,094500,126769540,15310,15340,15340,15310,38
|
|
20240329,094400,126187730,15310,15310,15310,15310,7
|
|
20240329,094300,126080560,15310,15320,15320,15310,380
|
|
20240329,094200,120260220,15340,15330,15340,15320,140
|
|
20240329,094100,118114370,15330,15320,15330,15320,98
|
|
20240329,094000,116612050,15320,15320,15320,15320,1
|
|
20240329,093900,116596730,15320,15320,15320,15320,43
|
|
20240329,093800,115937970,15340,15340,15340,15340,0
|
|
20240329,093700,115937970,15340,15330,15340,15330,201
|
|
20240329,093600,112856630,15330,15330,15330,15320,39
|
|
20240329,093500,112259130,15320,15330,15330,15320,309
|
|
20240329,093400,107523800,15330,15340,15340,15330,37
|
|
20240329,093300,106956270,15330,15330,15330,15330,37
|
|
20240329,093200,106389060,15340,15340,15340,15340,1
|
|
20240329,093100,106373720,15340,15340,15340,15340,48
|
|
20240329,093000,105637400,15340,15340,15340,15340,37
|
|
20240329,092900,105069820,15350,15350,15350,15350,1
|
|
20240329,092800,105054470,15350,15350,15350,15350,0
|
|
20240329,092700,105054470,15350,15380,15380,15350,125
|
|
20240329,092600,103135540,15380,15380,15380,15380,1
|
|
20240329,092500,103120160,15350,15370,15380,15340,707
|
|
20240329,092400,92258710,15370,15320,15370,15320,470
|
|
20240329,092300,85053530,15330,15330,15330,15330,0
|
|
20240329,092200,85053530,15330,15330,15360,15330,303
|
|
20240329,092100,80408490,15330,15350,15350,15310,3634
|
|
20240329,092000,24720850,15360,15360,15360,15360,40
|
|
20240329,091900,24106450,15380,15370,15380,15370,18
|
|
20240329,091800,23829780,15370,15370,15370,15370,0
|
|
20240329,091700,23829780,15370,15370,15370,15370,24
|
|
20240329,091600,23460900,15370,15370,15370,15370,3
|
|
20240329,091500,23414790,15370,15370,15370,15370,0
|
|
20240329,091400,23414790,15370,15370,15370,15370,2
|
|
20240329,091300,23384050,15380,15380,15380,15380,795
|
|
20240329,091200,11156950,15390,15390,15390,15390,74
|
|
20240329,091100,10018090,15430,15430,15430,15430,0
|
|
20240329,091000,10018090,15430,15430,15430,15430,0
|
|
20240329,090900,10018090,15430,15430,15430,15430,0
|
|
20240329,090800,10018090,15430,15430,15430,15430,5
|
|
20240329,090700,9940940,15430,15430,15430,15430,5
|
|
20240329,090600,9863790,15440,15440,15440,15440,11
|
|
20240329,090500,9693950,15380,15380,15380,15380,391
|
|
20240329,090400,3680370,15380,15390,15390,15380,19
|
|
20240329,090300,3388040,15400,15400,15400,15400,17
|
|
20240329,090200,3126240,15440,15440,15440,15440,0
|
|
20240329,090100,3126240,15440,15440,15440,15440,1
|
|
20240329,090000,3110800,15400,15400,15400,15400,202
|