658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195500,274290600,13660,13660,13660,13660,379
|
|
20240327,195400,274290600,13660,13660,13660,13660,0
|
|
20240327,195300,274290600,13660,13660,13660,13660,0
|
|
20240327,195200,274290600,13660,13660,13660,13660,0
|
|
20240327,195100,274290600,13660,13660,13660,13660,0
|
|
20240327,195000,274290600,13660,13660,13660,13660,0
|
|
20240327,194900,274290600,13660,13660,13660,13660,0
|
|
20240327,194800,274290600,13660,13660,13660,13660,0
|
|
20240327,194700,274290600,13660,13660,13660,13660,0
|
|
20240327,194600,274290600,13660,13660,13660,13660,0
|
|
20240327,194500,274290600,13660,13660,13660,13660,0
|
|
20240327,194400,274290600,13660,13660,13660,13660,0
|
|
20240327,194300,274290600,13660,13660,13660,13660,0
|
|
20240327,194200,274290600,13660,13660,13660,13660,0
|
|
20240327,194100,274290600,13660,13660,13660,13660,0
|
|
20240327,194000,274290600,13660,13660,13660,13660,0
|
|
20240327,193900,274290600,13660,13660,13660,13660,0
|
|
20240327,193800,274290600,13660,13660,13660,13660,0
|
|
20240327,193700,274290600,13660,13660,13660,13660,0
|
|
20240327,193600,274290600,13660,13660,13660,13660,0
|
|
20240327,193500,274290600,13660,13660,13660,13660,0
|
|
20240327,193400,274290600,13660,13660,13660,13660,0
|
|
20240327,193300,274290600,13660,13660,13660,13660,0
|
|
20240327,193200,274290600,13660,13660,13660,13660,0
|
|
20240327,193100,274290600,13660,13660,13660,13660,0
|
|
20240327,193000,274290600,13660,13660,13660,13660,0
|
|
20240327,192900,274290600,13660,13660,13660,13660,0
|
|
20240327,192800,274290600,13660,13660,13660,13660,0
|
|
20240327,192700,274290600,13660,13660,13660,13660,0
|
|
20240327,192600,274290600,13660,13660,13660,13660,0
|
|
20240327,192500,274290600,13660,13660,13660,13660,379
|
|
20240327,192400,274290600,13660,13660,13660,13660,0
|
|
20240327,192300,274290600,13660,13660,13660,13660,0
|
|
20240327,192200,274290600,13660,13660,13660,13660,0
|
|
20240327,192100,274290600,13660,13660,13660,13660,0
|
|
20240327,192000,274290600,13660,13660,13660,13660,0
|
|
20240327,191900,274290600,13660,13660,13660,13660,0
|
|
20240327,191800,274290600,13660,13660,13660,13660,0
|
|
20240327,191700,274290600,13660,13660,13660,13660,0
|
|
20240327,191600,274290600,13660,13660,13660,13660,0
|
|
20240327,191500,274290600,13660,13660,13660,13660,0
|
|
20240327,191400,274290600,13660,13660,13660,13660,0
|
|
20240327,191300,274290600,13660,13660,13660,13660,0
|
|
20240327,191200,274290600,13660,13660,13660,13660,0
|
|
20240327,191100,274290600,13660,13660,13660,13660,0
|
|
20240327,191000,274290600,13660,13660,13660,13660,0
|
|
20240327,190900,274290600,13660,13660,13660,13660,0
|
|
20240327,190800,274290600,13660,13660,13660,13660,0
|
|
20240327,190700,274290600,13660,13660,13660,13660,0
|
|
20240327,190600,274290600,13660,13660,13660,13660,0
|
|
20240327,190500,274290600,13660,13660,13660,13660,0
|
|
20240327,190400,274290600,13660,13660,13660,13660,0
|
|
20240327,190300,274290600,13660,13660,13660,13660,0
|
|
20240327,190200,274290600,13660,13660,13660,13660,0
|
|
20240327,190100,274290600,13660,13660,13660,13660,0
|
|
20240327,190000,274290600,13660,13660,13660,13660,0
|
|
20240327,185900,274290600,13660,13660,13660,13660,0
|
|
20240327,185800,274290600,13660,13660,13660,13660,0
|
|
20240327,185700,274290600,13660,13660,13660,13660,0
|
|
20240327,185600,274290600,13660,13660,13660,13660,0
|
|
20240327,185500,274290600,13660,13660,13660,13660,379
|
|
20240327,185400,274290600,13660,13660,13660,13660,0
|
|
20240327,185300,274290600,13660,13660,13660,13660,0
|
|
20240327,185200,274290600,13660,13660,13660,13660,0
|
|
20240327,185100,274290600,13660,13660,13660,13660,0
|
|
20240327,185000,274290600,13660,13660,13660,13660,0
|
|
20240327,184900,274290600,13660,13660,13660,13660,0
|
|
20240327,184800,274290600,13660,13660,13660,13660,0
|
|
20240327,184700,274290600,13660,13660,13660,13660,0
|
|
20240327,184600,274290600,13660,13660,13660,13660,0
|
|
20240327,184500,274290600,13660,13660,13660,13660,0
|
|
20240327,184400,274290600,13660,13660,13660,13660,0
|
|
20240327,184300,274290600,13660,13660,13660,13660,0
|
|
20240327,184200,274290600,13660,13660,13660,13660,0
|
|
20240327,184100,274290600,13660,13660,13660,13660,0
|
|
20240327,184000,274290600,13660,13660,13660,13660,0
|
|
20240327,183900,274290600,13660,13660,13660,13660,0
|
|
20240327,183800,274290600,13660,13660,13660,13660,0
|
|
20240327,183700,274290600,13660,13660,13660,13660,0
|
|
20240327,183600,274290600,13660,13660,13660,13660,0
|
|
20240327,183500,274290600,13660,13660,13660,13660,0
|
|
20240327,183400,274290600,13660,13660,13660,13660,0
|
|
20240327,183300,274290600,13660,13660,13660,13660,0
|
|
20240327,183200,274290600,13660,13660,13660,13660,0
|
|
20240327,183100,274290600,13660,13660,13660,13660,0
|
|
20240327,183000,274290600,13660,13660,13660,13660,0
|
|
20240327,182900,274290600,13660,13660,13660,13660,0
|
|
20240327,182800,274290600,13660,13660,13660,13660,0
|
|
20240327,182700,274290600,13660,13660,13660,13660,0
|
|
20240327,182600,274290600,13660,13660,13660,13660,0
|
|
20240327,182500,274290600,13660,13660,13660,13660,379
|
|
20240327,182400,274290600,13660,13660,13660,13660,0
|
|
20240327,182300,274290600,13660,13660,13660,13660,0
|
|
20240327,182200,274290600,13660,13660,13660,13660,0
|
|
20240327,182100,274290600,13660,13660,13660,13660,0
|
|
20240327,182000,274290600,13660,13660,13660,13660,0
|
|
20240327,181900,274290600,13660,13660,13660,13660,0
|
|
20240327,181800,274290600,13660,13660,13660,13660,0
|
|
20240327,181700,274290600,13660,13660,13660,13660,0
|
|
20240327,181600,274290600,13660,13660,13660,13660,0
|
|
20240327,181500,274290600,13660,13660,13660,13660,0
|
|
20240327,181400,274290600,13660,13660,13660,13660,0
|
|
20240327,181300,274290600,13660,13660,13660,13660,0
|
|
20240327,181200,274290600,13660,13660,13660,13660,0
|
|
20240327,181100,274290600,13660,13660,13660,13660,0
|
|
20240327,181000,274290600,13660,13660,13660,13660,0
|
|
20240327,180900,274290600,13660,13660,13660,13660,0
|
|
20240327,180800,274290600,13660,13660,13660,13660,0
|
|
20240327,180700,274290600,13660,13660,13660,13660,0
|
|
20240327,180600,274290600,13660,13660,13660,13660,0
|
|
20240327,180500,274290600,13660,13660,13660,13660,0
|
|
20240327,180400,274290600,13660,13660,13660,13660,0
|
|
20240327,180300,274290600,13660,13660,13660,13660,0
|
|
20240327,180200,274290600,13660,13660,13660,13660,0
|
|
20240327,180100,274290600,13660,13660,13660,13660,0
|
|
20240327,180000,274290600,13660,13660,13660,13660,0
|
|
20240327,175900,274290600,13660,13660,13660,13660,0
|
|
20240327,175800,274290600,13660,13660,13660,13660,0
|
|
20240327,175700,274290600,13660,13660,13660,13660,0
|
|
20240327,175600,274290600,13660,13660,13660,13660,0
|
|
20240327,175500,274290600,13660,13660,13660,13660,379
|
|
20240327,175400,274290600,13660,13660,13660,13660,0
|
|
20240327,175300,274290600,13660,13660,13660,13660,0
|
|
20240327,175200,274290600,13660,13660,13660,13660,0
|
|
20240327,175100,274290600,13660,13660,13660,13660,0
|
|
20240327,175000,274290600,13660,13660,13660,13660,0
|
|
20240327,174900,274290600,13660,13660,13660,13660,0
|
|
20240327,174800,274290600,13660,13660,13660,13660,0
|
|
20240327,174700,274290600,13660,13660,13660,13660,0
|
|
20240327,174600,274290600,13660,13660,13660,13660,0
|
|
20240327,174500,274290600,13660,13660,13660,13660,0
|
|
20240327,174400,274290600,13660,13660,13660,13660,0
|
|
20240327,174300,274290600,13660,13660,13660,13660,0
|
|
20240327,174200,274290600,13660,13660,13660,13660,0
|
|
20240327,174100,274290600,13660,13660,13660,13660,0
|
|
20240327,174000,274290600,13660,13660,13660,13660,0
|
|
20240327,173900,274290600,13660,13660,13660,13660,0
|
|
20240327,173800,274290600,13660,13660,13660,13660,0
|
|
20240327,173700,274290600,13660,13660,13660,13660,0
|
|
20240327,173600,274290600,13660,13660,13660,13660,0
|
|
20240327,173500,274290600,13660,13660,13660,13660,0
|
|
20240327,173400,274290600,13660,13660,13660,13660,0
|
|
20240327,173300,274290600,13660,13660,13660,13660,0
|
|
20240327,173200,274290600,13660,13660,13660,13660,0
|
|
20240327,173100,274290600,13660,13660,13660,13660,0
|
|
20240327,173000,274290600,13660,13660,13660,13660,0
|
|
20240327,172900,274290600,13660,13660,13660,13660,0
|
|
20240327,172800,274290600,13660,13660,13660,13660,0
|
|
20240327,172700,274290600,13660,13660,13660,13660,0
|
|
20240327,172600,274290600,13660,13660,13660,13660,0
|
|
20240327,172500,274290600,13660,13660,13660,13660,379
|
|
20240327,172400,274290600,13660,13660,13660,13660,0
|
|
20240327,172300,274290600,13660,13660,13660,13660,0
|
|
20240327,172200,274290600,13660,13660,13660,13660,0
|
|
20240327,172100,274290600,13660,13660,13660,13660,0
|
|
20240327,172000,274290600,13660,13660,13660,13660,0
|
|
20240327,171900,274290600,13660,13660,13660,13660,0
|
|
20240327,171800,274290600,13660,13660,13660,13660,0
|
|
20240327,171700,274290600,13660,13660,13660,13660,0
|
|
20240327,171600,274290600,13660,13660,13660,13660,0
|
|
20240327,171500,274290600,13660,13660,13660,13660,0
|
|
20240327,171400,274290600,13660,13660,13660,13660,0
|
|
20240327,171300,274290600,13660,13660,13660,13660,0
|
|
20240327,171200,274290600,13660,13660,13660,13660,0
|
|
20240327,171100,274290600,13660,13660,13660,13660,0
|
|
20240327,171000,274290600,13660,13660,13660,13660,0
|
|
20240327,170900,274290600,13660,13660,13660,13660,0
|
|
20240327,170800,274290600,13660,13660,13660,13660,0
|
|
20240327,170700,274290600,13660,13660,13660,13660,0
|
|
20240327,170600,274290600,13660,13660,13660,13660,0
|
|
20240327,170500,274290600,13660,13660,13660,13660,0
|
|
20240327,170400,274290600,13660,13660,13660,13660,0
|
|
20240327,170300,274290600,13660,13660,13660,13660,0
|
|
20240327,170200,274290600,13660,13660,13660,13660,0
|
|
20240327,170100,274290600,13660,13660,13660,13660,0
|
|
20240327,170000,274290600,13660,13660,13660,13660,0
|
|
20240327,165900,274290600,13660,13660,13660,13660,0
|
|
20240327,165800,274290600,13660,13660,13660,13660,0
|
|
20240327,165700,274290600,13660,13660,13660,13660,0
|
|
20240327,165600,274290600,13660,13660,13660,13660,0
|
|
20240327,165500,274290600,13660,13660,13660,13660,379
|
|
20240327,165400,274290600,13660,13660,13660,13660,0
|
|
20240327,165300,274290600,13660,13660,13660,13660,0
|
|
20240327,165200,274290600,13660,13660,13660,13660,0
|
|
20240327,165100,274290600,13660,13660,13660,13660,0
|
|
20240327,165000,274290600,13660,13660,13660,13660,0
|
|
20240327,164900,274290600,13660,13660,13660,13660,0
|
|
20240327,164800,274290600,13660,13660,13660,13660,0
|
|
20240327,164700,274290600,13660,13660,13660,13660,0
|
|
20240327,164600,274290600,13660,13660,13660,13660,0
|
|
20240327,164500,274290600,13660,13660,13660,13660,0
|
|
20240327,164400,274290600,13660,13660,13660,13660,0
|
|
20240327,164300,274290600,13660,13660,13660,13660,0
|
|
20240327,164200,274290600,13660,13660,13660,13660,0
|
|
20240327,164100,274290600,13660,13660,13660,13660,0
|
|
20240327,164000,274290600,13660,13660,13660,13660,0
|
|
20240327,163900,274290600,13660,13660,13660,13660,0
|
|
20240327,163800,274290600,13660,13660,13660,13660,0
|
|
20240327,163700,274290600,13660,13660,13660,13660,0
|
|
20240327,163600,274290600,13660,13660,13660,13660,0
|
|
20240327,163500,274290600,13660,13660,13660,13660,0
|
|
20240327,163400,274290600,13660,13660,13660,13660,0
|
|
20240327,163300,274290600,13660,13660,13660,13660,0
|
|
20240327,163200,274290600,13660,13660,13660,13660,0
|
|
20240327,163100,274290600,13660,13660,13660,13660,0
|
|
20240327,163000,274290600,13660,13660,13660,13660,0
|
|
20240327,162900,274290600,13660,13660,13660,13660,0
|
|
20240327,162800,274290600,13660,13660,13660,13660,0
|
|
20240327,162700,274290600,13660,13660,13660,13660,0
|
|
20240327,162600,274290600,13660,13660,13660,13660,0
|
|
20240327,162500,274290600,13660,13660,13660,13660,379
|
|
20240327,162400,274290600,13660,13660,13660,13660,0
|
|
20240327,162300,274290600,13660,13660,13660,13660,0
|
|
20240327,162200,274290600,13660,13660,13660,13660,0
|
|
20240327,162100,274290600,13660,13660,13660,13660,0
|
|
20240327,162000,274290600,13660,13660,13660,13660,0
|
|
20240327,161900,274290600,13660,13660,13660,13660,0
|
|
20240327,161800,274290600,13660,13660,13660,13660,0
|
|
20240327,161700,274290600,13660,13660,13660,13660,0
|
|
20240327,161600,274290600,13660,13660,13660,13660,0
|
|
20240327,161500,274290600,13660,13660,13660,13660,0
|
|
20240327,161400,274290600,13660,13660,13660,13660,0
|
|
20240327,161300,274290600,13660,13660,13660,13660,0
|
|
20240327,161200,274290600,13660,13660,13660,13660,0
|
|
20240327,161100,274290600,13660,13660,13660,13660,0
|
|
20240327,161000,274290600,13660,13660,13660,13660,0
|
|
20240327,160900,274290600,13660,13660,13660,13660,0
|
|
20240327,160800,274290600,13660,13660,13660,13660,0
|
|
20240327,160700,274290600,13660,13660,13660,13660,0
|
|
20240327,160600,274290600,13660,13660,13660,13660,0
|
|
20240327,160500,274290600,13660,13660,13660,13660,0
|
|
20240327,160400,274290600,13660,13660,13660,13660,0
|
|
20240327,160300,274290600,13660,13660,13660,13660,0
|
|
20240327,160200,274290600,13660,13660,13660,13660,0
|
|
20240327,160100,274290600,13660,13660,13660,13660,0
|
|
20240327,160000,274290600,13660,13660,13660,13660,0
|
|
20240327,155900,274290600,13660,13660,13660,13660,0
|
|
20240327,155800,274290600,13660,13660,13660,13660,0
|
|
20240327,155700,274290600,13660,13660,13660,13660,0
|
|
20240327,155600,274290600,13660,13660,13660,13660,0
|
|
20240327,155500,274290600,13660,13660,13660,13660,379
|
|
20240327,155400,274290600,13660,13660,13660,13660,0
|
|
20240327,155300,274290600,13660,13660,13660,13660,0
|
|
20240327,155200,274290600,13660,13660,13660,13660,0
|
|
20240327,155100,274290600,13660,13660,13660,13660,0
|
|
20240327,155000,274290600,13660,13660,13660,13660,0
|
|
20240327,154900,274290600,13660,13660,13660,13660,0
|
|
20240327,154800,274290600,13660,13660,13660,13660,0
|
|
20240327,154700,274290600,13660,13660,13660,13660,0
|
|
20240327,154600,274290600,13660,13660,13660,13660,0
|
|
20240327,154500,274290600,13660,13660,13660,13660,0
|
|
20240327,154400,274290600,13660,13660,13660,13660,0
|
|
20240327,154300,274290600,13660,13660,13660,13660,0
|
|
20240327,154200,274290600,13660,13660,13660,13660,0
|
|
20240327,154100,274290600,13660,13660,13660,13660,0
|
|
20240327,154000,274290600,13660,13660,13660,13660,0
|
|
20240327,153900,274290600,13660,13660,13660,13660,0
|
|
20240327,153800,274290600,13660,13660,13660,13660,0
|
|
20240327,153700,274290600,13660,13660,13660,13660,0
|
|
20240327,153600,274290600,13660,13660,13660,13660,0
|
|
20240327,153500,274290600,13660,13660,13660,13660,0
|
|
20240327,153400,274290600,13660,13660,13660,13660,0
|
|
20240327,153300,274290600,13660,13660,13660,13660,0
|
|
20240327,153200,274290600,13660,13660,13660,13660,0
|
|
20240327,153100,274290600,13660,13660,13660,13660,0
|
|
20240327,153000,274290600,13660,13660,13660,13660,379
|
|
20240327,152900,269113460,13630,13630,13630,13630,0
|
|
20240327,152800,269113460,13630,13630,13630,13630,0
|
|
20240327,152700,269113460,13630,13630,13630,13630,0
|
|
20240327,152600,269113460,13630,13630,13630,13630,0
|
|
20240327,152500,269113460,13630,13630,13630,13630,0
|
|
20240327,152400,269113460,13630,13630,13630,13630,0
|
|
20240327,152300,269113460,13630,13630,13630,13630,0
|
|
20240327,152200,269113460,13630,13630,13630,13630,0
|
|
20240327,152100,269113460,13630,13630,13630,13630,0
|
|
20240327,152000,269113460,13630,13630,13630,13630,0
|
|
20240327,151900,269113460,13630,13630,13630,13630,15
|
|
20240327,151800,268909010,13630,13630,13630,13630,0
|
|
20240327,151700,268909010,13630,13620,13630,13620,43
|
|
20240327,151600,268323280,13620,13620,13620,13620,0
|
|
20240327,151500,268323280,13620,13620,13620,13620,11
|
|
20240327,151400,268173460,13550,13550,13550,13550,0
|
|
20240327,151300,268173460,13550,13550,13550,13550,0
|
|
20240327,151200,268173460,13550,13550,13550,13550,2
|
|
20240327,151100,268146360,13600,13600,13600,13600,0
|
|
20240327,151000,268146360,13600,13600,13600,13600,48
|
|
20240327,150900,267493560,13610,13610,13610,13600,16
|
|
20240327,150800,267275900,13600,13600,13600,13600,0
|
|
20240327,150700,267275900,13600,13600,13610,13600,122
|
|
20240327,150600,265615690,13600,13600,13600,13600,11
|
|
20240327,150500,265466090,13610,13610,13610,13610,10
|
|
20240327,150400,265329990,13610,13610,13610,13610,1
|
|
20240327,150300,265316380,13600,13600,13600,13570,74
|
|
20240327,150200,264310870,13600,13600,13600,13600,2
|
|
20240327,150100,264283670,13610,13610,13610,13610,0
|
|
20240327,150000,264283670,13610,13610,13610,13610,0
|
|
20240327,145900,264283670,13610,13610,13610,13610,2
|
|
20240327,145800,264256450,13620,13620,13620,13620,0
|
|
20240327,145700,264256450,13620,13620,13620,13620,90
|
|
20240327,145600,263030650,13630,13620,13630,13620,57
|
|
20240327,145500,262253820,13620,13620,13620,13620,0
|
|
20240327,145400,262253820,13620,13620,13620,13620,0
|
|
20240327,145300,262253820,13620,13610,13620,13610,148
|
|
20240327,145200,260239190,13610,13610,13610,13610,0
|
|
20240327,145100,260239190,13610,13610,13610,13610,0
|
|
20240327,145000,260239190,13610,13610,13610,13610,0
|
|
20240327,144900,260239190,13610,13610,13610,13610,0
|
|
20240327,144800,260239190,13610,13600,13610,13600,150
|
|
20240327,144700,258199150,13600,13600,13600,13600,0
|
|
20240327,144600,258199150,13600,13600,13600,13600,0
|
|
20240327,144500,258199150,13600,13600,13600,13600,1
|
|
20240327,144400,258185550,13600,13600,13600,13600,43
|
|
20240327,144300,257600750,13610,13610,13610,13610,0
|
|
20240327,144200,257600750,13610,13610,13610,13610,0
|
|
20240327,144100,257600750,13610,13610,13610,13610,0
|
|
20240327,144000,257600750,13610,13610,13610,13610,20
|
|
20240327,143900,257328550,13610,13610,13610,13610,1
|
|
20240327,143800,257314940,13610,13610,13610,13610,0
|
|
20240327,143700,257314940,13610,13610,13610,13610,14
|
|
20240327,143600,257124400,13600,13600,13600,13600,118
|
|
20240327,143500,255519600,13600,13600,13600,13600,24
|
|
20240327,143400,255193200,13600,13570,13600,13570,28
|
|
20240327,143300,254812690,13590,13580,13590,13580,161
|
|
20240327,143200,252624710,13580,13580,13580,13580,0
|
|
20240327,143100,252624710,13580,13580,13580,13580,3
|
|
20240327,143000,252583970,13570,13570,13570,13570,53
|
|
20240327,142900,251864760,13520,13520,13520,13520,0
|
|
20240327,142800,251864760,13520,13520,13520,13520,0
|
|
20240327,142700,251864760,13520,13520,13520,13520,94
|
|
20240327,142600,250593880,13520,13520,13520,13520,4
|
|
20240327,142500,250539800,13520,13520,13520,13520,0
|
|
20240327,142400,250539800,13520,13520,13520,13520,0
|
|
20240327,142300,250539800,13520,13520,13520,13520,0
|
|
20240327,142200,250539800,13520,13520,13520,13520,24
|
|
20240327,142100,250215320,13510,13530,13530,13510,15
|
|
20240327,142000,250012550,13530,13530,13530,13530,5
|
|
20240327,141900,249944900,13530,13540,13540,13530,25
|
|
20240327,141800,249606640,13540,13580,13580,13540,15
|
|
20240327,141700,249403330,13600,13600,13600,13600,5
|
|
20240327,141600,249335330,13600,13560,13600,13560,14
|
|
20240327,141500,249145070,13540,13600,13600,13540,374
|
|
20240327,141400,244062760,13620,13620,13620,13620,1
|
|
20240327,141300,244049140,13620,13620,13620,13620,0
|
|
20240327,141200,244049140,13620,13620,13620,13620,0
|
|
20240327,141100,244049140,13620,13620,13620,13620,0
|
|
20240327,141000,244049140,13620,13620,13620,13620,130
|
|
20240327,140900,242278540,13610,13610,13610,13610,28
|
|
20240327,140800,241897460,13660,13660,13660,13660,0
|
|
20240327,140700,241897460,13660,13660,13660,13660,0
|
|
20240327,140600,241897460,13660,13660,13660,13660,0
|
|
20240327,140500,241897460,13660,13660,13660,13660,0
|
|
20240327,140400,241897460,13660,13660,13660,13660,0
|
|
20240327,140300,241897460,13660,13660,13660,13660,100
|
|
20240327,140200,240531460,13600,13600,13600,13600,0
|
|
20240327,140100,240531460,13600,13600,13600,13600,0
|
|
20240327,140000,240531460,13600,13600,13600,13600,2
|
|
20240327,135900,240504260,13600,13600,13600,13600,0
|
|
20240327,135800,240504260,13600,13600,13600,13600,69
|
|
20240327,135700,239565860,13600,13600,13600,13600,0
|
|
20240327,135600,239565860,13600,13600,13600,13600,0
|
|
20240327,135500,239565860,13600,13600,13600,13600,0
|
|
20240327,135400,239565860,13600,13600,13600,13600,20
|
|
20240327,135300,239293860,13600,13610,13610,13600,148
|
|
20240327,135200,237280770,13710,13710,13710,13710,0
|
|
20240327,135100,237280770,13710,13620,13710,13620,68
|
|
20240327,135000,236352540,13600,13600,13600,13600,0
|
|
20240327,134900,236352540,13600,13600,13600,13600,0
|
|
20240327,134800,236352540,13600,13600,13600,13600,0
|
|
20240327,134700,236352540,13600,13600,13600,13600,0
|
|
20240327,134600,236352540,13600,13600,13600,13600,0
|
|
20240327,134500,236352540,13600,13600,13600,13600,0
|
|
20240327,134400,236352540,13600,13600,13600,13600,0
|
|
20240327,134300,236352540,13600,13660,13660,13600,30
|
|
20240327,134200,235943240,13660,13660,13660,13660,0
|
|
20240327,134100,235943240,13660,13660,13660,13660,0
|
|
20240327,134000,235943240,13660,13660,13660,13660,0
|
|
20240327,133900,235943240,13660,13660,13660,13660,0
|
|
20240327,133800,235943240,13660,13660,13660,13660,6
|
|
20240327,133700,235861280,13660,13660,13660,13660,0
|
|
20240327,133600,235861280,13660,13660,13660,13660,2
|
|
20240327,133500,235833960,13660,13660,13660,13660,0
|
|
20240327,133400,235833960,13660,13660,13660,13660,7
|
|
20240327,133300,235738340,13660,13660,13660,13660,1
|
|
20240327,133200,235724680,13730,13730,13730,13730,0
|
|
20240327,133100,235724680,13730,13730,13730,13730,0
|
|
20240327,133000,235724680,13730,13700,13730,13700,5
|
|
20240327,132900,235656150,13690,13710,13710,13690,90
|
|
20240327,132800,234423450,13720,13720,13720,13720,0
|
|
20240327,132700,234423450,13720,13720,13720,13720,0
|
|
20240327,132600,234423450,13720,13720,13720,13720,0
|
|
20240327,132500,234423450,13720,13720,13720,13720,7
|
|
20240327,132400,234327410,13720,13730,13730,13720,80
|
|
20240327,132300,233229200,13740,13740,13740,13740,0
|
|
20240327,132200,233229200,13740,13730,13740,13730,17
|
|
20240327,132100,232995690,13730,13690,13730,13690,186
|
|
20240327,132000,230445590,13690,13690,13690,13690,0
|
|
20240327,131900,230445590,13690,13690,13690,13690,16
|
|
20240327,131800,230226550,13700,13700,13700,13700,0
|
|
20240327,131700,230226550,13700,13700,13700,13700,10
|
|
20240327,131600,230089550,13700,13700,13700,13700,0
|
|
20240327,131500,230089550,13700,13690,13700,13690,36
|
|
20240327,131400,229596400,13690,13690,13690,13690,56
|
|
20240327,131300,228829760,13700,13720,13720,13700,17
|
|
20240327,131200,228596600,13720,13720,13720,13720,9
|
|
20240327,131100,228473120,13720,13750,13750,13720,192
|
|
20240327,131000,225836920,13740,13760,13780,13740,604
|
|
20240327,130900,217516940,13750,13700,13750,13700,725
|
|
20240327,130800,207551260,13730,13730,13730,13730,11
|
|
20240327,130700,207400230,13730,13630,13740,13630,769
|
|
20240327,130600,196877970,13600,13600,13600,13600,100
|
|
20240327,130500,195517970,13590,13590,13590,13590,1002
|
|
20240327,130400,181900790,13590,13590,13590,13590,1
|
|
20240327,130300,181887200,13640,13640,13640,13640,10
|
|
20240327,130200,181750800,13640,13640,13640,13640,0
|
|
20240327,130100,181750800,13640,13640,13640,13640,52
|
|
20240327,130000,181041520,13650,13650,13650,13650,0
|
|
20240327,125900,181041520,13650,13640,13650,13640,147
|
|
20240327,125800,179035090,13600,13600,13600,13600,1
|
|
20240327,125700,179021490,13600,13600,13600,13600,2
|
|
20240327,125600,178994290,13600,13600,13600,13600,0
|
|
20240327,125500,178994290,13600,13570,13600,13570,57
|
|
20240327,125400,178219530,13570,13570,13570,13570,0
|
|
20240327,125300,178219530,13570,13570,13570,13570,0
|
|
20240327,125200,178219530,13570,13570,13570,13570,2
|
|
20240327,125100,178192390,13570,13570,13570,13570,0
|
|
20240327,125000,178192390,13570,13450,13570,13450,2012
|
|
20240327,124900,150997240,13450,13450,13450,13450,160
|
|
20240327,124800,148845240,13420,13420,13420,13420,0
|
|
20240327,124700,148845240,13420,13420,13420,13420,59
|
|
20240327,124600,148053460,13420,13470,13470,13420,54
|
|
20240327,124500,147328480,13470,13470,13470,13470,163
|
|
20240327,124400,145132870,13470,13430,13470,13410,1616
|
|
20240327,124300,123449570,13430,13430,13430,13430,0
|
|
20240327,124200,123449570,13430,13430,13430,13430,4
|
|
20240327,124100,123395850,13430,13430,13430,13430,0
|
|
20240327,124000,123395850,13430,13430,13430,13430,0
|
|
20240327,123900,123395850,13430,13430,13430,13430,0
|
|
20240327,123800,123395850,13430,13430,13430,13430,0
|
|
20240327,123700,123395850,13430,13430,13430,13430,11
|
|
20240327,123600,123248120,13430,13430,13430,13430,0
|
|
20240327,123500,123248120,13430,13450,13450,13430,106
|
|
20240327,123400,121824250,13450,13450,13450,13450,0
|
|
20240327,123300,121824250,13450,13450,13450,13450,0
|
|
20240327,123200,121824250,13450,13450,13450,13450,0
|
|
20240327,123100,121824250,13450,13450,13450,13450,0
|
|
20240327,123000,121824250,13450,13450,13450,13450,46
|
|
20240327,122900,121205550,13450,13450,13450,13450,0
|
|
20240327,122800,121205550,13450,13450,13450,13450,4
|
|
20240327,122700,121151750,13450,13430,13450,13420,122
|
|
20240327,122600,119512490,13430,13430,13430,13430,0
|
|
20240327,122500,119512490,13430,13430,13430,13430,0
|
|
20240327,122400,119512490,13430,13430,13430,13430,9
|
|
20240327,122300,119391620,13450,13450,13450,13450,96
|
|
20240327,122200,118100420,13450,13450,13450,13450,0
|
|
20240327,122100,118100420,13450,13480,13480,13450,4
|
|
20240327,122000,118046530,13480,13480,13480,13480,1
|
|
20240327,121900,118033050,13480,13480,13480,13480,0
|
|
20240327,121800,118033050,13480,13480,13480,13480,2
|
|
20240327,121700,118006090,13450,13450,13450,13450,0
|
|
20240327,121600,118006090,13450,13450,13450,13450,0
|
|
20240327,121500,118006090,13450,13450,13450,13450,0
|
|
20240327,121400,118006090,13450,13450,13450,13450,0
|
|
20240327,121300,118006090,13450,13450,13450,13450,0
|
|
20240327,121200,118006090,13450,13450,13450,13450,0
|
|
20240327,121100,118006090,13450,13450,13450,13450,0
|
|
20240327,121000,118006090,13450,13450,13450,13450,0
|
|
20240327,120900,118006090,13450,13450,13450,13450,0
|
|
20240327,120800,118006090,13450,13450,13450,13450,0
|
|
20240327,120700,118006090,13450,13440,13450,13440,45
|
|
20240327,120600,117401110,13440,13440,13440,13440,0
|
|
20240327,120500,117401110,13440,13450,13450,13440,38
|
|
20240327,120400,116890040,13450,13450,13450,13450,1
|
|
20240327,120300,116876590,13450,13450,13450,13450,0
|
|
20240327,120200,116876590,13450,13450,13450,13450,0
|
|
20240327,120100,116876590,13450,13450,13450,13450,2
|
|
20240327,120000,116849690,13460,13460,13460,13460,27
|
|
20240327,115900,116486270,13460,13460,13460,13460,0
|
|
20240327,115800,116486270,13460,13460,13460,13460,0
|
|
20240327,115700,116486270,13460,13460,13460,13460,2
|
|
20240327,115600,116459350,13460,13460,13460,13460,0
|
|
20240327,115500,116459350,13460,13460,13460,13460,219
|
|
20240327,115400,113511610,13460,13460,13460,13460,0
|
|
20240327,115300,113511610,13460,13460,13460,13460,0
|
|
20240327,115200,113511610,13460,13460,13460,13460,0
|
|
20240327,115100,113511610,13460,13460,13460,13460,0
|
|
20240327,115000,113511610,13460,13460,13460,13460,0
|
|
20240327,114900,113511610,13460,13460,13460,13460,33
|
|
20240327,114800,113067430,13460,13460,13460,13460,0
|
|
20240327,114700,113067430,13460,13460,13460,13460,0
|
|
20240327,114600,113067430,13460,13460,13460,13460,0
|
|
20240327,114500,113067430,13460,13460,13460,13460,22
|
|
20240327,114400,112771310,13460,13460,13460,13460,139
|
|
20240327,114300,110900370,13460,13460,13460,13460,0
|
|
20240327,114200,110900370,13460,13460,13460,13460,20
|
|
20240327,114100,110631170,13460,13460,13460,13460,7
|
|
20240327,114000,110536950,13450,13450,13450,13450,16
|
|
20240327,113900,110321750,13440,13440,13440,13440,0
|
|
20240327,113800,110321750,13440,13440,13440,13440,0
|
|
20240327,113700,110321750,13440,13440,13440,13440,0
|
|
20240327,113600,110321750,13440,13440,13440,13440,0
|
|
20240327,113500,110321750,13440,13440,13440,13440,0
|
|
20240327,113400,110321750,13440,13440,13440,13440,0
|
|
20240327,113300,110321750,13440,13440,13440,13440,0
|
|
20240327,113200,110321750,13440,13440,13440,13440,0
|
|
20240327,113100,110321750,13440,13440,13440,13440,2
|
|
20240327,113000,110294870,13440,13440,13440,13440,19
|
|
20240327,112900,110039510,13440,13450,13450,13440,2
|
|
20240327,112800,110012620,13450,13450,13450,13450,0
|
|
20240327,112700,110012620,13450,13450,13450,13450,10
|
|
20240327,112600,109878120,13440,13440,13440,13440,2
|
|
20240327,112500,109851240,13440,13440,13440,13440,20
|
|
20240327,112400,109582440,13440,13440,13440,13440,0
|
|
20240327,112300,109582440,13440,13440,13440,13440,0
|
|
20240327,112200,109582440,13440,13440,13440,13440,0
|
|
20240327,112100,109582440,13440,13460,13460,13440,55
|
|
20240327,112000,108842240,13410,13410,13410,13410,0
|
|
20240327,111900,108842240,13410,13410,13410,13410,0
|
|
20240327,111800,108842240,13410,13410,13410,13410,0
|
|
20240327,111700,108842240,13410,13410,13410,13410,0
|
|
20240327,111600,108842240,13410,13410,13410,13410,0
|
|
20240327,111500,108842240,13410,13410,13410,13410,0
|
|
20240327,111400,108842240,13410,13410,13410,13410,0
|
|
20240327,111300,108842240,13410,13410,13410,13410,0
|
|
20240327,111200,108842240,13410,13410,13410,13410,2
|
|
20240327,111100,108815420,13480,13480,13480,13480,7
|
|
20240327,111000,108721060,13410,13410,13410,13410,0
|
|
20240327,110900,108721060,13410,13430,13430,13410,327
|
|
20240327,110800,104332610,13510,13510,13510,13510,10
|
|
20240327,110700,104197510,13500,13500,13500,13500,1
|
|
20240327,110600,104184010,13510,13510,13510,13510,1
|
|
20240327,110500,104170500,13430,13430,13430,13430,0
|
|
20240327,110400,104170500,13430,13430,13430,13430,0
|
|
20240327,110300,104170500,13430,13430,13430,13430,0
|
|
20240327,110200,104170500,13430,13430,13430,13430,0
|
|
20240327,110100,104170500,13430,13500,13500,13430,80
|
|
20240327,110000,103090850,13420,13420,13420,13420,91
|
|
20240327,105900,101869630,13410,13500,13520,13410,440
|
|
20240327,105800,95955200,13470,13470,13490,13470,102
|
|
20240327,105700,94580220,13430,13430,13430,13430,108
|
|
20240327,105600,93129780,13430,13430,13430,13430,0
|
|
20240327,105500,93129780,13430,13430,13430,13430,37
|
|
20240327,105400,92632870,13410,13430,13430,13410,11
|
|
20240327,105300,92485160,13410,13410,13410,13410,0
|
|
20240327,105200,92485160,13410,13420,13420,13410,110
|
|
20240327,105100,91009040,13420,13420,13420,13420,0
|
|
20240327,105000,91009040,13420,13420,13420,13420,109
|
|
20240327,104900,89546260,13420,13420,13420,13420,0
|
|
20240327,104800,89546260,13420,13420,13420,13420,1
|
|
20240327,104700,89532840,13420,13440,13440,13420,80
|
|
20240327,104600,88458330,13430,13430,13430,13430,197
|
|
20240327,104500,85812620,13440,13440,13440,13440,0
|
|
20240327,104400,85812620,13440,13440,13440,13440,0
|
|
20240327,104300,85812620,13440,13440,13440,13440,1
|
|
20240327,104200,85799180,13440,13440,13440,13440,1
|
|
20240327,104100,85785740,13430,13430,13430,13430,0
|
|
20240327,104000,85785740,13430,13430,13430,13430,0
|
|
20240327,103900,85785740,13430,13430,13430,13430,1
|
|
20240327,103800,85772310,13430,13430,13430,13430,0
|
|
20240327,103700,85772310,13430,13430,13430,13430,3
|
|
20240327,103600,85732020,13420,13420,13420,13420,0
|
|
20240327,103500,85732020,13420,13420,13420,13420,0
|
|
20240327,103400,85732020,13420,13420,13420,13420,0
|
|
20240327,103300,85732020,13420,13420,13420,13420,0
|
|
20240327,103200,85732020,13420,13420,13420,13420,0
|
|
20240327,103100,85732020,13420,13420,13420,13420,0
|
|
20240327,103000,85732020,13420,13420,13420,13420,0
|
|
20240327,102900,85732020,13420,13420,13420,13420,0
|
|
20240327,102800,85732020,13420,13420,13420,13420,0
|
|
20240327,102700,85732020,13420,13420,13420,13420,0
|
|
20240327,102600,85732020,13420,13420,13420,13420,0
|
|
20240327,102500,85732020,13420,13420,13420,13420,0
|
|
20240327,102400,85732020,13420,13420,13420,13420,20
|
|
20240327,102300,85463620,13420,13420,13420,13420,2
|
|
20240327,102200,85436780,13410,13440,13520,13410,1540
|
|
20240327,102100,64626010,13390,13390,13390,13390,0
|
|
20240327,102000,64626010,13390,13390,13390,13390,0
|
|
20240327,101900,64626010,13390,13390,13390,13390,0
|
|
20240327,101800,64626010,13390,13390,13390,13390,1
|
|
20240327,101700,64612620,13380,13380,13380,13380,0
|
|
20240327,101600,64612620,13380,13380,13380,13380,0
|
|
20240327,101500,64612620,13380,13380,13380,13380,0
|
|
20240327,101400,64612620,13380,13380,13380,13380,0
|
|
20240327,101300,64612620,13380,13380,13380,13380,0
|
|
20240327,101200,64612620,13380,13380,13380,13380,1
|
|
20240327,101100,64599240,13370,13370,13370,13370,0
|
|
20240327,101000,64599240,13370,13380,13380,13370,109
|
|
20240327,100900,63140910,13370,13370,13370,13370,10
|
|
20240327,100800,63007210,13380,13380,13380,13380,112
|
|
20240327,100700,61508650,13380,13380,13380,13380,0
|
|
20240327,100600,61508650,13380,13380,13380,13380,163
|
|
20240327,100500,59327710,13380,13380,13380,13380,7
|
|
20240327,100400,59234050,13380,13380,13380,13380,0
|
|
20240327,100300,59234050,13380,13380,13380,13380,3
|
|
20240327,100200,59193910,13470,13470,13470,13470,50
|
|
20240327,100100,58520410,13470,13470,13470,13470,0
|
|
20240327,100000,58520410,13470,13470,13470,13470,1
|
|
20240327,095900,58506940,13370,13370,13370,13370,0
|
|
20240327,095800,58506940,13370,13380,13380,13370,254
|
|
20240327,095700,55108640,13380,13380,13380,13380,10
|
|
20240327,095600,54974840,13400,13400,13500,13400,144
|
|
20240327,095500,53045140,13500,13400,13500,13400,48
|
|
20240327,095400,52401840,13400,13400,13400,13400,0
|
|
20240327,095300,52401840,13400,13400,13400,13400,1
|
|
20240327,095200,52388440,13350,13400,13400,13350,83
|
|
20240327,095100,51280340,13350,13350,13350,13350,0
|
|
20240327,095000,51280340,13350,13350,13350,13350,0
|
|
20240327,094900,51280340,13350,13350,13350,13350,0
|
|
20240327,094800,51280340,13350,13350,13350,13350,0
|
|
20240327,094700,51280340,13350,13350,13350,13350,0
|
|
20240327,094600,51280340,13350,13350,13350,13350,0
|
|
20240327,094500,51280340,13350,13350,13350,13350,0
|
|
20240327,094400,51280340,13350,13350,13350,13350,0
|
|
20240327,094300,51280340,13350,13400,13400,13350,119
|
|
20240327,094200,49690240,13400,13400,13400,13400,0
|
|
20240327,094100,49690240,13400,13400,13400,13400,100
|
|
20240327,094000,48350240,13400,13330,13400,13330,249
|
|
20240327,093900,45015670,13330,13330,13330,13330,25
|
|
20240327,093800,44682420,13350,13330,13370,13330,74
|
|
20240327,093700,43693540,13320,13320,13320,13320,32
|
|
20240327,093600,43267300,13310,13310,13310,13310,1
|
|
20240327,093500,43253990,13300,13300,13300,13300,0
|
|
20240327,093400,43253990,13300,13350,13350,13300,1828
|
|
20240327,093300,18882940,13360,13360,13360,13360,3
|
|
20240327,093200,18842860,13370,13380,13380,13370,204
|
|
20240327,093100,16114380,13390,13390,13390,13390,1
|
|
20240327,093000,16100990,13380,13380,13380,13380,1
|
|
20240327,092900,16087610,13370,13370,13370,13370,0
|
|
20240327,092800,16087610,13370,13370,13370,13370,0
|
|
20240327,092700,16087610,13370,13370,13370,13370,73
|
|
20240327,092600,15111600,13350,13350,13350,13350,2
|
|
20240327,092500,15084900,13350,13350,13350,13350,15
|
|
20240327,092400,14884650,13350,13360,13360,13350,116
|
|
20240327,092300,13334950,13370,13370,13370,13370,0
|
|
20240327,092200,13334950,13370,13370,13370,13370,47
|
|
20240327,092100,12706560,13370,13380,13380,13370,121
|
|
20240327,092000,11087730,13400,13400,13400,13400,6
|
|
20240327,091900,11007330,13400,13380,13400,13380,3
|
|
20240327,091800,10967150,13380,13380,13380,13380,87
|
|
20240327,091700,9803090,13380,13410,13410,13380,46
|
|
20240327,091600,9187270,13410,13410,13410,13410,27
|
|
20240327,091500,8825200,13410,13410,13410,13410,9
|
|
20240327,091400,8704510,13510,13510,13510,13510,2
|
|
20240327,091300,8677490,13510,13520,13520,13510,8
|
|
20240327,091200,8569340,13520,13520,13520,13520,0
|
|
20240327,091100,8569340,13520,13520,13520,13520,0
|
|
20240327,091000,8569340,13520,13520,13520,13520,101
|
|
20240327,090900,7203820,13520,13520,13520,13520,0
|
|
20240327,090800,7203820,13520,13520,13520,13520,0
|
|
20240327,090700,7203820,13520,13470,13520,13470,32
|
|
20240327,090600,6772050,13450,13460,13460,13450,32
|
|
20240327,090500,6341340,13460,13460,13460,13460,0
|
|
20240327,090400,6341340,13460,13330,13460,13330,12
|
|
20240327,090300,6180080,13460,13320,13460,13320,37
|
|
20240327,090200,5686680,13320,13380,13380,13320,328
|
|
20240327,090100,1303930,13390,13400,13400,13390,18
|
|
20240327,090000,1062740,13400,13500,13500,13400,79
|