660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195700,249622840,13530,13530,13530,13530,196
|
|
20240328,195600,249622840,13530,13530,13530,13530,0
|
|
20240328,195500,249622840,13530,13530,13530,13530,0
|
|
20240328,195400,249622840,13530,13530,13530,13530,0
|
|
20240328,195300,249622840,13530,13530,13530,13530,0
|
|
20240328,195200,249622840,13530,13530,13530,13530,0
|
|
20240328,195100,249622840,13530,13530,13530,13530,0
|
|
20240328,195000,249622840,13530,13530,13530,13530,0
|
|
20240328,194900,249622840,13530,13530,13530,13530,0
|
|
20240328,194800,249622840,13530,13530,13530,13530,0
|
|
20240328,194700,249622840,13530,13530,13530,13530,0
|
|
20240328,194600,249622840,13530,13530,13530,13530,0
|
|
20240328,194500,249622840,13530,13530,13530,13530,0
|
|
20240328,194400,249622840,13530,13530,13530,13530,0
|
|
20240328,194300,249622840,13530,13530,13530,13530,0
|
|
20240328,194200,249622840,13530,13530,13530,13530,0
|
|
20240328,194100,249622840,13530,13530,13530,13530,0
|
|
20240328,194000,249622840,13530,13530,13530,13530,0
|
|
20240328,193900,249622840,13530,13530,13530,13530,0
|
|
20240328,193800,249622840,13530,13530,13530,13530,0
|
|
20240328,193700,249622840,13530,13530,13530,13530,0
|
|
20240328,193600,249622840,13530,13530,13530,13530,0
|
|
20240328,193500,249622840,13530,13530,13530,13530,0
|
|
20240328,193400,249622840,13530,13530,13530,13530,0
|
|
20240328,193300,249622840,13530,13530,13530,13530,0
|
|
20240328,193200,249622840,13530,13530,13530,13530,0
|
|
20240328,193100,249622840,13530,13530,13530,13530,0
|
|
20240328,193000,249622840,13530,13530,13530,13530,0
|
|
20240328,192900,249622840,13530,13530,13530,13530,0
|
|
20240328,192800,249622840,13530,13530,13530,13530,0
|
|
20240328,192700,249622840,13530,13530,13530,13530,196
|
|
20240328,192600,249622840,13530,13530,13530,13530,0
|
|
20240328,192500,249622840,13530,13530,13530,13530,0
|
|
20240328,192400,249622840,13530,13530,13530,13530,0
|
|
20240328,192300,249622840,13530,13530,13530,13530,0
|
|
20240328,192200,249622840,13530,13530,13530,13530,0
|
|
20240328,192100,249622840,13530,13530,13530,13530,0
|
|
20240328,192000,249622840,13530,13530,13530,13530,0
|
|
20240328,191900,249622840,13530,13530,13530,13530,0
|
|
20240328,191800,249622840,13530,13530,13530,13530,0
|
|
20240328,191700,249622840,13530,13530,13530,13530,0
|
|
20240328,191600,249622840,13530,13530,13530,13530,0
|
|
20240328,191500,249622840,13530,13530,13530,13530,0
|
|
20240328,191400,249622840,13530,13530,13530,13530,0
|
|
20240328,191300,249622840,13530,13530,13530,13530,0
|
|
20240328,191200,249622840,13530,13530,13530,13530,0
|
|
20240328,191100,249622840,13530,13530,13530,13530,0
|
|
20240328,191000,249622840,13530,13530,13530,13530,0
|
|
20240328,190900,249622840,13530,13530,13530,13530,0
|
|
20240328,190800,249622840,13530,13530,13530,13530,0
|
|
20240328,190700,249622840,13530,13530,13530,13530,0
|
|
20240328,190600,249622840,13530,13530,13530,13530,0
|
|
20240328,190500,249622840,13530,13530,13530,13530,0
|
|
20240328,190400,249622840,13530,13530,13530,13530,0
|
|
20240328,190300,249622840,13530,13530,13530,13530,0
|
|
20240328,190200,249622840,13530,13530,13530,13530,0
|
|
20240328,190100,249622840,13530,13530,13530,13530,0
|
|
20240328,190000,249622840,13530,13530,13530,13530,0
|
|
20240328,185900,249622840,13530,13530,13530,13530,0
|
|
20240328,185800,249622840,13530,13530,13530,13530,0
|
|
20240328,185700,249622840,13530,13530,13530,13530,196
|
|
20240328,185600,249622840,13530,13530,13530,13530,0
|
|
20240328,185500,249622840,13530,13530,13530,13530,0
|
|
20240328,185400,249622840,13530,13530,13530,13530,0
|
|
20240328,185300,249622840,13530,13530,13530,13530,0
|
|
20240328,185200,249622840,13530,13530,13530,13530,0
|
|
20240328,185100,249622840,13530,13530,13530,13530,0
|
|
20240328,185000,249622840,13530,13530,13530,13530,0
|
|
20240328,184900,249622840,13530,13530,13530,13530,0
|
|
20240328,184800,249622840,13530,13530,13530,13530,0
|
|
20240328,184700,249622840,13530,13530,13530,13530,0
|
|
20240328,184600,249622840,13530,13530,13530,13530,0
|
|
20240328,184500,249622840,13530,13530,13530,13530,0
|
|
20240328,184400,249622840,13530,13530,13530,13530,0
|
|
20240328,184300,249622840,13530,13530,13530,13530,0
|
|
20240328,184200,249622840,13530,13530,13530,13530,0
|
|
20240328,184100,249622840,13530,13530,13530,13530,0
|
|
20240328,184000,249622840,13530,13530,13530,13530,0
|
|
20240328,183900,249622840,13530,13530,13530,13530,0
|
|
20240328,183800,249622840,13530,13530,13530,13530,0
|
|
20240328,183700,249622840,13530,13530,13530,13530,0
|
|
20240328,183600,249622840,13530,13530,13530,13530,0
|
|
20240328,183500,249622840,13530,13530,13530,13530,0
|
|
20240328,183400,249622840,13530,13530,13530,13530,0
|
|
20240328,183300,249622840,13530,13530,13530,13530,0
|
|
20240328,183200,249622840,13530,13530,13530,13530,0
|
|
20240328,183100,249622840,13530,13530,13530,13530,0
|
|
20240328,183000,249622840,13530,13530,13530,13530,0
|
|
20240328,182900,249622840,13530,13530,13530,13530,0
|
|
20240328,182800,249622840,13530,13530,13530,13530,0
|
|
20240328,182700,249622840,13530,13530,13530,13530,196
|
|
20240328,182600,249622840,13530,13530,13530,13530,0
|
|
20240328,182500,249622840,13530,13530,13530,13530,0
|
|
20240328,182400,249622840,13530,13530,13530,13530,0
|
|
20240328,182300,249622840,13530,13530,13530,13530,0
|
|
20240328,182200,249622840,13530,13530,13530,13530,0
|
|
20240328,182100,249622840,13530,13530,13530,13530,0
|
|
20240328,182000,249622840,13530,13530,13530,13530,0
|
|
20240328,181900,249622840,13530,13530,13530,13530,0
|
|
20240328,181800,249622840,13530,13530,13530,13530,0
|
|
20240328,181700,249622840,13530,13530,13530,13530,0
|
|
20240328,181600,249622840,13530,13530,13530,13530,0
|
|
20240328,181500,249622840,13530,13530,13530,13530,0
|
|
20240328,181400,249622840,13530,13530,13530,13530,0
|
|
20240328,181300,249622840,13530,13530,13530,13530,0
|
|
20240328,181200,249622840,13530,13530,13530,13530,0
|
|
20240328,181100,249622840,13530,13530,13530,13530,0
|
|
20240328,181000,249622840,13530,13530,13530,13530,0
|
|
20240328,180900,249622840,13530,13530,13530,13530,0
|
|
20240328,180800,249622840,13530,13530,13530,13530,0
|
|
20240328,180700,249622840,13530,13530,13530,13530,0
|
|
20240328,180600,249622840,13530,13530,13530,13530,0
|
|
20240328,180500,249622840,13530,13530,13530,13530,0
|
|
20240328,180400,249622840,13530,13530,13530,13530,0
|
|
20240328,180300,249622840,13530,13530,13530,13530,0
|
|
20240328,180200,249622840,13530,13530,13530,13530,0
|
|
20240328,180100,249622840,13530,13530,13530,13530,0
|
|
20240328,180000,249622840,13530,13530,13530,13530,0
|
|
20240328,175900,249622840,13530,13530,13530,13530,0
|
|
20240328,175800,249622840,13530,13530,13530,13530,0
|
|
20240328,175700,249622840,13530,13530,13530,13530,196
|
|
20240328,175600,249622840,13530,13530,13530,13530,0
|
|
20240328,175500,249622840,13530,13530,13530,13530,0
|
|
20240328,175400,249622840,13530,13530,13530,13530,0
|
|
20240328,175300,249622840,13530,13530,13530,13530,0
|
|
20240328,175200,249622840,13530,13530,13530,13530,0
|
|
20240328,175100,249622840,13530,13530,13530,13530,0
|
|
20240328,175000,249622840,13530,13530,13530,13530,0
|
|
20240328,174900,249622840,13530,13530,13530,13530,0
|
|
20240328,174800,249622840,13530,13530,13530,13530,0
|
|
20240328,174700,249622840,13530,13530,13530,13530,0
|
|
20240328,174600,249622840,13530,13530,13530,13530,0
|
|
20240328,174500,249622840,13530,13530,13530,13530,0
|
|
20240328,174400,249622840,13530,13530,13530,13530,0
|
|
20240328,174300,249622840,13530,13530,13530,13530,0
|
|
20240328,174200,249622840,13530,13530,13530,13530,0
|
|
20240328,174100,249622840,13530,13530,13530,13530,0
|
|
20240328,174000,249622840,13530,13530,13530,13530,0
|
|
20240328,173900,249622840,13530,13530,13530,13530,0
|
|
20240328,173800,249622840,13530,13530,13530,13530,0
|
|
20240328,173700,249622840,13530,13530,13530,13530,0
|
|
20240328,173600,249622840,13530,13530,13530,13530,0
|
|
20240328,173500,249622840,13530,13530,13530,13530,0
|
|
20240328,173400,249622840,13530,13530,13530,13530,0
|
|
20240328,173300,249622840,13530,13530,13530,13530,0
|
|
20240328,173200,249622840,13530,13530,13530,13530,0
|
|
20240328,173100,249622840,13530,13530,13530,13530,0
|
|
20240328,173000,249622840,13530,13530,13530,13530,0
|
|
20240328,172900,249622840,13530,13530,13530,13530,0
|
|
20240328,172800,249622840,13530,13530,13530,13530,0
|
|
20240328,172700,249622840,13530,13530,13530,13530,196
|
|
20240328,172600,249622840,13530,13530,13530,13530,0
|
|
20240328,172500,249622840,13530,13530,13530,13530,0
|
|
20240328,172400,249622840,13530,13530,13530,13530,0
|
|
20240328,172300,249622840,13530,13530,13530,13530,0
|
|
20240328,172200,249622840,13530,13530,13530,13530,0
|
|
20240328,172100,249622840,13530,13530,13530,13530,0
|
|
20240328,172000,249622840,13530,13530,13530,13530,0
|
|
20240328,171900,249622840,13530,13530,13530,13530,0
|
|
20240328,171800,249622840,13530,13530,13530,13530,0
|
|
20240328,171700,249622840,13530,13530,13530,13530,0
|
|
20240328,171600,249622840,13530,13530,13530,13530,0
|
|
20240328,171500,249622840,13530,13530,13530,13530,0
|
|
20240328,171400,249622840,13530,13530,13530,13530,0
|
|
20240328,171300,249622840,13530,13530,13530,13530,0
|
|
20240328,171200,249622840,13530,13530,13530,13530,0
|
|
20240328,171100,249622840,13530,13530,13530,13530,0
|
|
20240328,171000,249622840,13530,13530,13530,13530,0
|
|
20240328,170900,249622840,13530,13530,13530,13530,0
|
|
20240328,170800,249622840,13530,13530,13530,13530,0
|
|
20240328,170700,249622840,13530,13530,13530,13530,0
|
|
20240328,170600,249622840,13530,13530,13530,13530,0
|
|
20240328,170500,249622840,13530,13530,13530,13530,0
|
|
20240328,170400,249622840,13530,13530,13530,13530,0
|
|
20240328,170300,249622840,13530,13530,13530,13530,0
|
|
20240328,170200,249622840,13530,13530,13530,13530,0
|
|
20240328,170100,249622840,13530,13530,13530,13530,0
|
|
20240328,170000,249622840,13530,13530,13530,13530,0
|
|
20240328,165900,249622840,13530,13530,13530,13530,0
|
|
20240328,165800,249622840,13530,13530,13530,13530,0
|
|
20240328,165700,249622840,13530,13530,13530,13530,196
|
|
20240328,165600,249622840,13530,13530,13530,13530,0
|
|
20240328,165500,249622840,13530,13530,13530,13530,0
|
|
20240328,165400,249622840,13530,13530,13530,13530,0
|
|
20240328,165300,249622840,13530,13530,13530,13530,0
|
|
20240328,165200,249622840,13530,13530,13530,13530,0
|
|
20240328,165100,249622840,13530,13530,13530,13530,0
|
|
20240328,165000,249622840,13530,13530,13530,13530,0
|
|
20240328,164900,249622840,13530,13530,13530,13530,0
|
|
20240328,164800,249622840,13530,13530,13530,13530,0
|
|
20240328,164700,249622840,13530,13530,13530,13530,0
|
|
20240328,164600,249622840,13530,13530,13530,13530,0
|
|
20240328,164500,249622840,13530,13530,13530,13530,0
|
|
20240328,164400,249622840,13530,13530,13530,13530,0
|
|
20240328,164300,249622840,13530,13530,13530,13530,0
|
|
20240328,164200,249622840,13530,13530,13530,13530,0
|
|
20240328,164100,249622840,13530,13530,13530,13530,0
|
|
20240328,164000,249622840,13530,13530,13530,13530,0
|
|
20240328,163900,249622840,13530,13530,13530,13530,0
|
|
20240328,163800,249622840,13530,13530,13530,13530,0
|
|
20240328,163700,249622840,13530,13530,13530,13530,0
|
|
20240328,163600,249622840,13530,13530,13530,13530,0
|
|
20240328,163500,249622840,13530,13530,13530,13530,0
|
|
20240328,163400,249622840,13530,13530,13530,13530,0
|
|
20240328,163300,249622840,13530,13530,13530,13530,0
|
|
20240328,163200,249622840,13530,13530,13530,13530,0
|
|
20240328,163100,249622840,13530,13530,13530,13530,0
|
|
20240328,163000,249622840,13530,13530,13530,13530,0
|
|
20240328,162900,249622840,13530,13530,13530,13530,0
|
|
20240328,162800,249622840,13530,13530,13530,13530,0
|
|
20240328,162700,249622840,13530,13530,13530,13530,196
|
|
20240328,162600,249622840,13530,13530,13530,13530,0
|
|
20240328,162500,249622840,13530,13530,13530,13530,0
|
|
20240328,162400,249622840,13530,13530,13530,13530,0
|
|
20240328,162300,249622840,13530,13530,13530,13530,0
|
|
20240328,162200,249622840,13530,13530,13530,13530,0
|
|
20240328,162100,249622840,13530,13530,13530,13530,0
|
|
20240328,162000,249622840,13530,13530,13530,13530,0
|
|
20240328,161900,249622840,13530,13530,13530,13530,0
|
|
20240328,161800,249622840,13530,13530,13530,13530,0
|
|
20240328,161700,249622840,13530,13530,13530,13530,0
|
|
20240328,161600,249622840,13530,13530,13530,13530,0
|
|
20240328,161500,249622840,13530,13530,13530,13530,0
|
|
20240328,161400,249622840,13530,13530,13530,13530,0
|
|
20240328,161300,249622840,13530,13530,13530,13530,0
|
|
20240328,161200,249622840,13530,13530,13530,13530,0
|
|
20240328,161100,249622840,13530,13530,13530,13530,0
|
|
20240328,161000,249622840,13530,13530,13530,13530,0
|
|
20240328,160900,249622840,13530,13530,13530,13530,0
|
|
20240328,160800,249622840,13530,13530,13530,13530,0
|
|
20240328,160700,249622840,13530,13530,13530,13530,0
|
|
20240328,160600,249622840,13530,13530,13530,13530,0
|
|
20240328,160500,249622840,13530,13530,13530,13530,0
|
|
20240328,160400,249622840,13530,13530,13530,13530,0
|
|
20240328,160300,249622840,13530,13530,13530,13530,0
|
|
20240328,160200,249622840,13530,13530,13530,13530,0
|
|
20240328,160100,249622840,13530,13530,13530,13530,0
|
|
20240328,160000,249622840,13530,13530,13530,13530,0
|
|
20240328,155900,249622840,13530,13530,13530,13530,0
|
|
20240328,155800,249622840,13530,13530,13530,13530,0
|
|
20240328,155700,249622840,13530,13530,13530,13530,196
|
|
20240328,155600,249622840,13530,13530,13530,13530,0
|
|
20240328,155500,249622840,13530,13530,13530,13530,0
|
|
20240328,155400,249622840,13530,13530,13530,13530,0
|
|
20240328,155300,249622840,13530,13530,13530,13530,0
|
|
20240328,155200,249622840,13530,13530,13530,13530,0
|
|
20240328,155100,249622840,13530,13530,13530,13530,0
|
|
20240328,155000,249622840,13530,13530,13530,13530,0
|
|
20240328,154900,249622840,13530,13530,13530,13530,0
|
|
20240328,154800,249622840,13530,13530,13530,13530,0
|
|
20240328,154700,249622840,13530,13530,13530,13530,0
|
|
20240328,154600,249622840,13530,13530,13530,13530,0
|
|
20240328,154500,249622840,13530,13530,13530,13530,0
|
|
20240328,154400,249622840,13530,13530,13530,13530,0
|
|
20240328,154300,249622840,13530,13530,13530,13530,0
|
|
20240328,154200,249622840,13530,13530,13530,13530,0
|
|
20240328,154100,249622840,13530,13530,13530,13530,0
|
|
20240328,154000,249622840,13530,13530,13530,13530,0
|
|
20240328,153900,249622840,13530,13530,13530,13530,0
|
|
20240328,153800,249622840,13530,13530,13530,13530,0
|
|
20240328,153700,249622840,13530,13530,13530,13530,0
|
|
20240328,153600,249622840,13530,13530,13530,13530,0
|
|
20240328,153500,249622840,13530,13530,13530,13530,0
|
|
20240328,153400,249622840,13530,13530,13530,13530,0
|
|
20240328,153300,249622840,13530,13530,13530,13530,0
|
|
20240328,153200,249622840,13530,13530,13530,13530,0
|
|
20240328,153100,249622840,13530,13530,13530,13530,0
|
|
20240328,153000,249622840,13530,13530,13530,13530,196
|
|
20240328,152900,246970960,13510,13510,13510,13510,0
|
|
20240328,152800,246970960,13510,13510,13510,13510,0
|
|
20240328,152700,246970960,13510,13510,13510,13510,0
|
|
20240328,152600,246970960,13510,13510,13510,13510,0
|
|
20240328,152500,246970960,13510,13510,13510,13510,0
|
|
20240328,152400,246970960,13510,13510,13510,13510,0
|
|
20240328,152300,246970960,13510,13510,13510,13510,0
|
|
20240328,152200,246970960,13510,13510,13510,13510,0
|
|
20240328,152100,246970960,13510,13510,13510,13510,0
|
|
20240328,152000,246970960,13510,13510,13510,13510,0
|
|
20240328,151900,246970960,13510,13500,13510,13500,11
|
|
20240328,151800,246822450,13510,13500,13510,13500,12
|
|
20240328,151700,246660440,13500,13500,13500,13500,1
|
|
20240328,151600,246646940,13460,13480,13490,13460,22
|
|
20240328,151500,246350740,13470,13480,13480,13470,24
|
|
20240328,151400,246027320,13460,13460,13460,13460,13
|
|
20240328,151300,245852340,13460,13460,13460,13460,1
|
|
20240328,151200,245838880,13460,13470,13470,13460,468
|
|
20240328,151100,239537250,13470,13470,13470,13470,0
|
|
20240328,151000,239537250,13470,13470,13470,13470,89
|
|
20240328,150900,238338420,13470,13470,13470,13470,0
|
|
20240328,150800,238338420,13470,13470,13470,13470,0
|
|
20240328,150700,238338420,13470,13470,13470,13470,0
|
|
20240328,150600,238338420,13470,13470,13470,13470,35
|
|
20240328,150500,237866970,13470,13480,13480,13470,45
|
|
20240328,150400,237260570,13470,13470,13470,13470,10
|
|
20240328,150300,237125870,13470,13470,13470,13470,26
|
|
20240328,150200,236775650,13470,13470,13470,13470,0
|
|
20240328,150100,236775650,13470,13470,13470,13460,27
|
|
20240328,150000,236412060,13450,13450,13450,13450,0
|
|
20240328,145900,236412060,13450,13450,13450,13450,17
|
|
20240328,145800,236183410,13470,13470,13470,13470,3
|
|
20240328,145700,236143000,13470,13470,13470,13470,0
|
|
20240328,145600,236143000,13470,13470,13470,13470,0
|
|
20240328,145500,236143000,13470,13470,13470,13470,0
|
|
20240328,145400,236143000,13470,13470,13470,13470,0
|
|
20240328,145300,236143000,13470,13470,13470,13470,0
|
|
20240328,145200,236143000,13470,13470,13470,13470,0
|
|
20240328,145100,236143000,13470,13470,13470,13470,1
|
|
20240328,145000,236129530,13450,13450,13450,13450,101
|
|
20240328,144900,234771080,13440,13440,13440,13440,0
|
|
20240328,144800,234771080,13440,13440,13440,13440,0
|
|
20240328,144700,234771080,13440,13440,13440,13440,0
|
|
20240328,144600,234771080,13440,13440,13440,13440,44
|
|
20240328,144500,234179720,13440,13440,13440,13440,0
|
|
20240328,144400,234179720,13440,13440,13440,13440,28
|
|
20240328,144300,233803400,13440,13440,13440,13440,55
|
|
20240328,144200,233064200,13440,13440,13440,13440,1
|
|
20240328,144100,233050760,13440,13440,13440,13440,0
|
|
20240328,144000,233050760,13440,13440,13440,13440,0
|
|
20240328,143900,233050760,13440,13440,13440,13440,50
|
|
20240328,143800,232378760,13510,13510,13510,13510,0
|
|
20240328,143700,232378760,13510,13510,13510,13510,1
|
|
20240328,143600,232365250,13440,13440,13440,13440,0
|
|
20240328,143500,232365250,13440,13500,13500,13440,410
|
|
20240328,143400,226854150,13500,13500,13500,13500,1
|
|
20240328,143300,226840650,13440,13440,13440,13440,0
|
|
20240328,143200,226840650,13440,13500,13500,13440,159
|
|
20240328,143100,224701840,13500,13500,13500,13500,320
|
|
20240328,143000,220381840,13500,13500,13500,13500,0
|
|
20240328,142900,220381840,13500,13500,13500,13500,182
|
|
20240328,142800,217924840,13500,13490,13500,13490,23
|
|
20240328,142700,217614370,13440,13440,13440,13440,0
|
|
20240328,142600,217614370,13440,13440,13440,13440,0
|
|
20240328,142500,217614370,13440,13440,13440,13440,0
|
|
20240328,142400,217614370,13440,13440,13440,13440,0
|
|
20240328,142300,217614370,13440,13440,13440,13440,0
|
|
20240328,142200,217614370,13440,13440,13440,13440,0
|
|
20240328,142100,217614370,13440,13440,13440,13440,0
|
|
20240328,142000,217614370,13440,13440,13440,13440,0
|
|
20240328,141900,217614370,13440,13470,13470,13440,90
|
|
20240328,141800,216403930,13470,13460,13470,13460,19
|
|
20240328,141700,216148170,13460,13460,13460,13460,0
|
|
20240328,141600,216148170,13460,13460,13460,13460,0
|
|
20240328,141500,216148170,13460,13460,13460,13460,0
|
|
20240328,141400,216148170,13460,13460,13460,13460,0
|
|
20240328,141300,216148170,13460,13460,13460,13460,20
|
|
20240328,141200,215878970,13460,13460,13460,13460,1
|
|
20240328,141100,215865510,13460,13460,13460,13460,0
|
|
20240328,141000,215865510,13460,13460,13460,13460,1
|
|
20240328,140900,215852050,13440,13450,13450,13440,57
|
|
20240328,140800,215085940,13460,13460,13460,13460,0
|
|
20240328,140700,215085940,13460,13460,13460,13460,0
|
|
20240328,140600,215085940,13460,13460,13460,13460,100
|
|
20240328,140500,213739940,13460,13460,13460,13460,0
|
|
20240328,140400,213739940,13460,13460,13460,13460,0
|
|
20240328,140300,213739940,13460,13460,13460,13460,0
|
|
20240328,140200,213739940,13460,13460,13460,13460,0
|
|
20240328,140100,213739940,13460,13460,13460,13460,24
|
|
20240328,140000,213416900,13450,13450,13450,13450,5
|
|
20240328,135900,213349650,13430,13430,13430,13430,0
|
|
20240328,135800,213349650,13430,13430,13430,13430,5
|
|
20240328,135700,213282500,13410,13410,13410,13410,97
|
|
20240328,135600,211981730,13410,13410,13410,13410,0
|
|
20240328,135500,211981730,13410,13420,13420,13410,2
|
|
20240328,135400,211954900,13410,13410,13410,13410,0
|
|
20240328,135300,211954900,13410,13410,13410,13410,0
|
|
20240328,135200,211954900,13410,13410,13410,13410,0
|
|
20240328,135100,211954900,13410,13410,13410,13410,9
|
|
20240328,135000,211834210,13410,13410,13410,13410,128
|
|
20240328,134900,210117730,13410,13420,13420,13410,53
|
|
20240328,134800,209406790,13430,13410,13430,13410,40
|
|
20240328,134700,208870370,13410,13410,13410,13410,45
|
|
20240328,134600,208266920,13410,13420,13420,13410,336
|
|
20240328,134500,203758800,13430,13460,13460,13430,78
|
|
20240328,134400,202709400,13470,13470,13470,13470,1
|
|
20240328,134300,202695930,13460,13460,13460,13460,0
|
|
20240328,134200,202695930,13460,13460,13460,13460,0
|
|
20240328,134100,202695930,13460,13470,13470,13460,28
|
|
20240328,134000,202319040,13460,13460,13460,13460,0
|
|
20240328,133900,202319040,13460,13540,13540,13460,36
|
|
20240328,133800,201834320,13540,13540,13540,13540,0
|
|
20240328,133700,201834320,13540,13540,13540,13540,0
|
|
20240328,133600,201834320,13540,13540,13540,13540,0
|
|
20240328,133500,201834320,13540,13540,13540,13540,0
|
|
20240328,133400,201834320,13540,13540,13540,13540,0
|
|
20240328,133300,201834320,13540,13540,13540,13540,0
|
|
20240328,133200,201834320,13540,13540,13540,13540,0
|
|
20240328,133100,201834320,13540,13540,13540,13540,0
|
|
20240328,133000,201834320,13540,13540,13540,13540,26
|
|
20240328,132900,201482280,13540,13540,13540,13540,0
|
|
20240328,132800,201482280,13540,13540,13540,13540,0
|
|
20240328,132700,201482280,13540,13540,13540,13540,0
|
|
20240328,132600,201482280,13540,13540,13540,13540,0
|
|
20240328,132500,201482280,13540,13540,13540,13530,11
|
|
20240328,132400,201333390,13570,13570,13570,13570,0
|
|
20240328,132300,201333390,13570,13570,13570,13570,0
|
|
20240328,132200,201333390,13570,13570,13570,13570,0
|
|
20240328,132100,201333390,13570,13570,13570,13570,0
|
|
20240328,132000,201333390,13570,13470,13570,13470,150
|
|
20240328,131900,199308940,13410,13410,13410,13410,0
|
|
20240328,131800,199308940,13410,13410,13410,13410,0
|
|
20240328,131700,199308940,13410,13410,13410,13410,0
|
|
20240328,131600,199308940,13410,13430,13430,13410,213
|
|
20240328,131500,196450570,13420,13440,13440,13420,213
|
|
20240328,131400,193591520,13500,13500,13500,13500,10
|
|
20240328,131300,193456520,13500,13500,13500,13500,0
|
|
20240328,131200,193456520,13500,13500,13500,13500,22
|
|
20240328,131100,193159520,13430,13500,13500,13430,1139
|
|
20240328,131000,177830630,13500,13500,13500,13500,0
|
|
20240328,130900,177830630,13500,13500,13500,13500,0
|
|
20240328,130800,177830630,13500,13500,13500,13500,0
|
|
20240328,130700,177830630,13500,13500,13500,13500,2
|
|
20240328,130600,177803630,13500,13500,13500,13500,0
|
|
20240328,130500,177803630,13500,13500,13500,13500,0
|
|
20240328,130400,177803630,13500,13500,13500,13500,0
|
|
20240328,130300,177803630,13500,13500,13500,13500,0
|
|
20240328,130200,177803630,13500,13500,13500,13500,0
|
|
20240328,130100,177803630,13500,13500,13500,13500,0
|
|
20240328,130000,177803630,13500,13500,13500,13500,40
|
|
20240328,125900,177263630,13500,13500,13500,13500,0
|
|
20240328,125800,177263630,13500,13500,13500,13500,0
|
|
20240328,125700,177263630,13500,13500,13500,13500,0
|
|
20240328,125600,177263630,13500,13500,13500,13500,0
|
|
20240328,125500,177263630,13500,13500,13500,13500,0
|
|
20240328,125400,177263630,13500,13500,13500,13500,0
|
|
20240328,125300,177263630,13500,13500,13500,13500,0
|
|
20240328,125200,177263630,13500,13500,13500,13500,185
|
|
20240328,125100,174766130,13500,13500,13500,13500,0
|
|
20240328,125000,174766130,13500,13500,13500,13500,31
|
|
20240328,124900,174347630,13510,13510,13510,13510,0
|
|
20240328,124800,174347630,13510,13510,13510,13510,0
|
|
20240328,124700,174347630,13510,13510,13510,13510,10
|
|
20240328,124600,174212530,13530,13530,13530,13530,0
|
|
20240328,124500,174212530,13530,13530,13530,13530,0
|
|
20240328,124400,174212530,13530,13530,13530,13530,25
|
|
20240328,124300,173874280,13520,13520,13520,13500,301
|
|
20240328,124200,169807300,13520,13520,13520,13520,20
|
|
20240328,124100,169536900,13560,13560,13560,13560,10
|
|
20240328,124000,169401300,13540,13540,13540,13540,0
|
|
20240328,123900,169401300,13540,13550,13550,13540,90
|
|
20240328,123800,168182060,13590,13590,13590,13590,0
|
|
20240328,123700,168182060,13590,13590,13590,13590,0
|
|
20240328,123600,168182060,13590,13590,13590,13590,0
|
|
20240328,123500,168182060,13590,13590,13590,13590,1
|
|
20240328,123400,168168470,13590,13590,13590,13590,0
|
|
20240328,123300,168168470,13590,13590,13590,13590,7
|
|
20240328,123200,168073340,13590,13590,13590,13590,0
|
|
20240328,123100,168073340,13590,13590,13590,13590,1
|
|
20240328,123000,168059750,13590,13590,13590,13590,0
|
|
20240328,122900,168059750,13590,13590,13590,13590,0
|
|
20240328,122800,168059750,13590,13590,13590,13590,0
|
|
20240328,122700,168059750,13590,13590,13590,13590,10
|
|
20240328,122600,167923850,13590,13590,13590,13590,24
|
|
20240328,122500,167597690,13600,13600,13600,13600,25
|
|
20240328,122400,167257690,13600,13600,13600,13600,50
|
|
20240328,122300,166577690,13600,13600,13600,13600,0
|
|
20240328,122200,166577690,13600,13580,13600,13580,60
|
|
20240328,122100,165762290,13540,13540,13540,13540,2
|
|
20240328,122000,165735210,13580,13580,13580,13580,20
|
|
20240328,121900,165463610,13540,13540,13540,13540,0
|
|
20240328,121800,165463610,13540,13540,13540,13540,243
|
|
20240328,121700,162173390,13590,13540,13590,13540,43
|
|
20240328,121600,161589170,13540,13540,13540,13540,0
|
|
20240328,121500,161589170,13540,13590,13590,13540,69
|
|
20240328,121400,160654210,13530,13530,13530,13530,333
|
|
20240328,121300,156148720,13530,13530,13530,13530,0
|
|
20240328,121200,156148720,13530,13530,13530,13530,0
|
|
20240328,121100,156148720,13530,13530,13530,13530,0
|
|
20240328,121000,156148720,13530,13530,13530,13530,0
|
|
20240328,120900,156148720,13530,13530,13530,13530,0
|
|
20240328,120800,156148720,13530,13530,13530,13530,0
|
|
20240328,120700,156148720,13530,13530,13530,13530,2
|
|
20240328,120600,156121660,13590,13590,13590,13590,3
|
|
20240328,120500,156080890,13530,13530,13530,13530,7
|
|
20240328,120400,155986180,13530,13530,13530,13530,2
|
|
20240328,120300,155959120,13600,13600,13600,13600,34
|
|
20240328,120200,155496720,13600,13600,13600,13600,10
|
|
20240328,120100,155360720,13600,13600,13600,13600,10
|
|
20240328,120000,155224720,13600,13600,13600,13600,0
|
|
20240328,115900,155224720,13600,13600,13600,13600,0
|
|
20240328,115800,155224720,13600,13600,13600,13600,4
|
|
20240328,115700,155170320,13600,13520,13600,13520,23
|
|
20240328,115600,154857760,13590,13530,13590,13530,73
|
|
20240328,115500,153867370,13590,13570,13590,13560,405
|
|
20240328,115400,148366460,13570,13590,13600,13570,394
|
|
20240328,115300,143009250,13570,13570,13570,13570,0
|
|
20240328,115200,143009250,13570,13570,13570,13570,0
|
|
20240328,115100,143009250,13570,13570,13570,13570,63
|
|
20240328,115000,142154340,13570,13570,13570,13570,37
|
|
20240328,114900,141652250,13570,13570,13570,13570,0
|
|
20240328,114800,141652250,13570,13570,13570,13570,0
|
|
20240328,114700,141652250,13570,13570,13570,13570,30
|
|
20240328,114600,141245150,13600,13600,13600,13600,0
|
|
20240328,114500,141245150,13600,13600,13600,13600,0
|
|
20240328,114400,141245150,13600,13600,13600,13600,0
|
|
20240328,114300,141245150,13600,13600,13600,13600,0
|
|
20240328,114200,141245150,13600,13600,13600,13600,0
|
|
20240328,114100,141245150,13600,13600,13600,13600,2
|
|
20240328,114000,141217950,13600,13570,13600,13570,50
|
|
20240328,113900,140538160,13560,13560,13560,13560,7
|
|
20240328,113800,140443240,13560,13560,13560,13560,15
|
|
20240328,113700,140239840,13560,13560,13560,13560,0
|
|
20240328,113600,140239840,13560,13560,13560,13560,0
|
|
20240328,113500,140239840,13560,13560,13560,13560,2
|
|
20240328,113400,140212720,13550,13530,13550,13530,9
|
|
20240328,113300,140090830,13520,13520,13520,13520,2
|
|
20240328,113200,140063790,13510,13510,13510,13510,32
|
|
20240328,113100,139631470,13500,13510,13510,13500,28
|
|
20240328,113000,139253330,13520,13530,13530,13520,217
|
|
20240328,112900,136317330,13540,13540,13540,13540,169
|
|
20240328,112800,134029070,13530,13550,13550,13530,101
|
|
20240328,112700,132662200,13550,13550,13550,13550,0
|
|
20240328,112600,132662200,13550,13550,13550,13550,30
|
|
20240328,112500,132255700,13590,13590,13590,13590,14
|
|
20240328,112400,132065440,13590,13590,13590,13590,96
|
|
20240328,112300,130760800,13600,13600,13600,13600,51
|
|
20240328,112200,130067200,13600,13600,13600,13600,35
|
|
20240328,112100,129591200,13600,13600,13600,13600,1
|
|
20240328,112000,129577600,13600,13600,13600,13600,0
|
|
20240328,111900,129577600,13600,13600,13600,13600,50
|
|
20240328,111800,128897600,13600,13600,13600,13600,0
|
|
20240328,111700,128897600,13600,13600,13600,13600,0
|
|
20240328,111600,128897600,13600,13600,13600,13600,23
|
|
20240328,111500,128584800,13600,13600,13600,13600,0
|
|
20240328,111400,128584800,13600,13540,13600,13530,106
|
|
20240328,111300,127149670,13590,13590,13590,13590,0
|
|
20240328,111200,127149670,13590,13590,13590,13590,0
|
|
20240328,111100,127149670,13590,13590,13590,13590,0
|
|
20240328,111000,127149670,13590,13590,13590,13590,0
|
|
20240328,110900,127149670,13590,13590,13590,13590,0
|
|
20240328,110800,127149670,13590,13590,13590,13590,1
|
|
20240328,110700,127136080,13590,13590,13590,13530,104
|
|
20240328,110600,125722960,13590,13590,13590,13590,25
|
|
20240328,110500,125383210,13600,13600,13600,13600,0
|
|
20240328,110400,125383210,13600,13600,13600,13600,0
|
|
20240328,110300,125383210,13600,13510,13600,13510,14
|
|
20240328,110200,125193820,13510,13510,13510,13510,0
|
|
20240328,110100,125193820,13510,13510,13510,13510,0
|
|
20240328,110000,125193820,13510,13510,13510,13510,0
|
|
20240328,105900,125193820,13510,13530,13550,13510,94
|
|
20240328,105800,123921110,13510,13510,13510,13510,2
|
|
20240328,105700,123894090,13510,13510,13510,13510,0
|
|
20240328,105600,123894090,13510,13510,13510,13510,17
|
|
20240328,105500,123664420,13460,13510,13510,13460,1311
|
|
20240328,105400,105958430,13510,13510,13510,13510,19
|
|
20240328,105300,105701740,13510,13520,13520,13510,71
|
|
20240328,105200,104741850,13520,13520,13520,13520,0
|
|
20240328,105100,104741850,13520,13520,13520,13520,86
|
|
20240328,105000,103579130,13520,13520,13520,13520,0
|
|
20240328,104900,103579130,13520,13520,13520,13520,0
|
|
20240328,104800,103579130,13520,13540,13540,13520,18
|
|
20240328,104700,103335450,13540,13540,13540,13540,0
|
|
20240328,104600,103335450,13540,13540,13540,13540,0
|
|
20240328,104500,103335450,13540,13540,13540,13540,3
|
|
20240328,104400,103294830,13540,13520,13540,13520,5
|
|
20240328,104300,103227210,13520,13520,13520,13520,44
|
|
20240328,104200,102632330,13510,13460,13520,13460,158
|
|
20240328,104100,100497890,13450,13450,13450,13450,0
|
|
20240328,104000,100497890,13450,13450,13450,13450,0
|
|
20240328,103900,100497890,13450,13450,13450,13450,0
|
|
20240328,103800,100497890,13450,13450,13450,13450,0
|
|
20240328,103700,100497890,13450,13450,13450,13450,5
|
|
20240328,103600,100430640,13450,13450,13450,13450,0
|
|
20240328,103500,100430640,13450,13450,13450,13450,0
|
|
20240328,103400,100430640,13450,13450,13450,13450,1
|
|
20240328,103300,100417190,13450,13450,13450,13450,18
|
|
20240328,103200,100175090,13450,13450,13450,13450,0
|
|
20240328,103100,100175090,13450,13450,13450,13450,3
|
|
20240328,103000,100134740,13450,13450,13450,13450,0
|
|
20240328,102900,100134740,13450,13450,13450,13450,0
|
|
20240328,102800,100134740,13450,13450,13450,13450,4
|
|
20240328,102700,100080940,13440,13460,13460,13430,591
|
|
20240328,102600,92143200,13470,13460,13470,13460,22
|
|
20240328,102500,91846970,13430,13430,13430,13430,0
|
|
20240328,102400,91846970,13430,13430,13430,13430,72
|
|
20240328,102300,90880010,13430,13430,13430,13430,1
|
|
20240328,102200,90866580,13450,13450,13450,13450,11
|
|
20240328,102100,90718630,13430,13430,13430,13430,0
|
|
20240328,102000,90718630,13430,13440,13440,13430,14
|
|
20240328,101900,90530590,13440,13450,13450,13440,109
|
|
20240328,101800,89065620,13440,13440,13440,13440,50
|
|
20240328,101700,88393620,13490,13490,13490,13490,1
|
|
20240328,101600,88380130,13430,13450,13450,13430,160
|
|
20240328,101500,86229440,13500,13500,13500,13500,1
|
|
20240328,101400,86215940,13440,13440,13440,13440,0
|
|
20240328,101300,86215940,13440,13440,13440,13440,0
|
|
20240328,101200,86215940,13440,13440,13440,13440,17
|
|
20240328,101100,85987460,13500,13500,13500,13500,0
|
|
20240328,101000,85987460,13500,13500,13500,13500,0
|
|
20240328,100900,85987460,13500,13500,13500,13500,50
|
|
20240328,100800,85312460,13500,13500,13500,13500,0
|
|
20240328,100700,85312460,13500,13460,13500,13460,153
|
|
20240328,100600,83247180,13460,13460,13460,13460,0
|
|
20240328,100500,83247180,13460,13460,13460,13460,48
|
|
20240328,100400,82601100,13460,13460,13460,13460,0
|
|
20240328,100300,82601100,13460,13460,13460,13460,2
|
|
20240328,100200,82574180,13460,13460,13460,13460,0
|
|
20240328,100100,82574180,13460,13490,13490,13460,42
|
|
20240328,100000,82008650,13490,13490,13490,13490,1
|
|
20240328,095900,81995160,13490,13490,13490,13490,11
|
|
20240328,095800,81846770,13490,13490,13490,13490,10
|
|
20240328,095700,81711870,13490,13490,13490,13490,0
|
|
20240328,095600,81711870,13490,13490,13490,13490,1
|
|
20240328,095500,81698380,13460,13460,13460,13460,0
|
|
20240328,095400,81698380,13460,13460,13460,13460,0
|
|
20240328,095300,81698380,13460,13480,13480,13460,71
|
|
20240328,095200,80742140,13480,13480,13480,13470,285
|
|
20240328,095100,76900360,13480,13480,13480,13480,1
|
|
20240328,095000,76886880,13480,13480,13480,13480,1
|
|
20240328,094900,76873400,13480,13480,13480,13480,0
|
|
20240328,094800,76873400,13480,13470,13480,13470,401
|
|
20240328,094700,71468400,13480,13480,13480,13480,0
|
|
20240328,094600,71468400,13480,13480,13480,13480,0
|
|
20240328,094500,71468400,13480,13480,13480,13480,0
|
|
20240328,094400,71468400,13480,13490,13490,13480,12
|
|
20240328,094300,71306620,13480,13480,13480,13480,69
|
|
20240328,094200,70376500,13480,13440,13480,13440,124
|
|
20240328,094100,68709860,13440,13440,13440,13440,87
|
|
20240328,094000,67540580,13440,13440,13440,13440,0
|
|
20240328,093900,67540580,13440,13440,13440,13440,0
|
|
20240328,093800,67540580,13440,13440,13440,13440,0
|
|
20240328,093700,67540580,13440,13420,13440,13420,176
|
|
20240328,093600,65176300,13420,13420,13420,13420,22
|
|
20240328,093500,64881060,13420,13420,13420,13420,16
|
|
20240328,093400,64666340,13420,13420,13420,13420,110
|
|
20240328,093300,63190140,13420,13420,13420,13420,0
|
|
20240328,093200,63190140,13420,13420,13420,13420,0
|
|
20240328,093100,63190140,13420,13420,13420,13420,54
|
|
20240328,093000,62465460,13420,13440,13440,13420,5
|
|
20240328,092900,62398340,13420,13420,13420,13420,63
|
|
20240328,092800,61552880,13420,13420,13420,13420,561
|
|
20240328,092700,54024260,13430,13440,13440,13430,175
|
|
20240328,092600,51673480,13440,13440,13440,13440,2
|
|
20240328,092500,51646600,13440,13450,13450,13440,76
|
|
20240328,092400,50624450,13460,13460,13460,13460,1
|
|
20240328,092300,50610990,13460,13460,13460,13460,1
|
|
20240328,092200,50597530,13460,13460,13460,13460,0
|
|
20240328,092100,50597530,13460,13460,13460,13450,4
|
|
20240328,092000,50543700,13430,13430,13430,13420,65
|
|
20240328,091900,49670980,13450,13450,13460,13450,118
|
|
20240328,091800,48083820,13450,13460,13460,13450,79
|
|
20240328,091700,47020490,13450,13450,13450,13450,0
|
|
20240328,091600,47020490,13450,13450,13450,13450,1
|
|
20240328,091500,47007040,13580,13580,13580,13580,1
|
|
20240328,091400,46993460,13450,13490,13490,13450,205
|
|
20240328,091300,44232270,13590,13480,13590,13480,10
|
|
20240328,091200,44096800,13480,13460,13590,13460,31
|
|
20240328,091100,43678520,13450,13450,13450,13450,4
|
|
20240328,091000,43624720,13440,13390,13440,13380,116
|
|
20240328,090900,42069650,13390,13400,13410,13370,96
|
|
20240328,090800,40784380,13400,13490,13490,13400,507
|
|
20240328,090700,33986150,13500,13500,13500,13500,0
|
|
20240328,090600,33986150,13500,13430,13500,13400,121
|
|
20240328,090500,32360880,13430,13520,13520,13430,1802
|
|
20240328,090400,8032430,13510,13540,13540,13510,311
|
|
20240328,090300,3823440,13600,13600,13600,13600,1
|
|
20240328,090200,3809840,13600,13600,13600,13600,2
|
|
20240328,090100,3782640,13600,13600,13600,13600,0
|
|
20240328,090000,3782640,13600,13530,13600,13530,279
|