594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185100,343188020,17770,17770,17770,17770,361
|
|
20240327,185000,343188020,17770,17770,17770,17770,0
|
|
20240327,184900,343188020,17770,17770,17770,17770,0
|
|
20240327,184800,343188020,17770,17770,17770,17770,0
|
|
20240327,184700,343188020,17770,17770,17770,17770,0
|
|
20240327,184600,343188020,17770,17770,17770,17770,0
|
|
20240327,184500,343188020,17770,17770,17770,17770,0
|
|
20240327,184400,343188020,17770,17770,17770,17770,0
|
|
20240327,184300,343188020,17770,17770,17770,17770,0
|
|
20240327,184200,343188020,17770,17770,17770,17770,0
|
|
20240327,184100,343188020,17770,17770,17770,17770,0
|
|
20240327,184000,343188020,17770,17770,17770,17770,0
|
|
20240327,183900,343188020,17770,17770,17770,17770,0
|
|
20240327,183800,343188020,17770,17770,17770,17770,0
|
|
20240327,183700,343188020,17770,17770,17770,17770,0
|
|
20240327,183600,343188020,17770,17770,17770,17770,0
|
|
20240327,183500,343188020,17770,17770,17770,17770,0
|
|
20240327,183400,343188020,17770,17770,17770,17770,0
|
|
20240327,183300,343188020,17770,17770,17770,17770,0
|
|
20240327,183200,343188020,17770,17770,17770,17770,0
|
|
20240327,183100,343188020,17770,17770,17770,17770,0
|
|
20240327,183000,343188020,17770,17770,17770,17770,0
|
|
20240327,182900,343188020,17770,17770,17770,17770,0
|
|
20240327,182800,343188020,17770,17770,17770,17770,0
|
|
20240327,182700,343188020,17770,17770,17770,17770,0
|
|
20240327,182600,343188020,17770,17770,17770,17770,0
|
|
20240327,182500,343188020,17770,17770,17770,17770,0
|
|
20240327,182400,343188020,17770,17770,17770,17770,0
|
|
20240327,182300,343188020,17770,17770,17770,17770,0
|
|
20240327,182200,343188020,17770,17770,17770,17770,0
|
|
20240327,182100,343188020,17770,17770,17770,17770,361
|
|
20240327,182000,343188020,17770,17770,17770,17770,0
|
|
20240327,181900,343188020,17770,17770,17770,17770,0
|
|
20240327,181800,343188020,17770,17770,17770,17770,0
|
|
20240327,181700,343188020,17770,17770,17770,17770,0
|
|
20240327,181600,343188020,17770,17770,17770,17770,0
|
|
20240327,181500,343188020,17770,17770,17770,17770,0
|
|
20240327,181400,343188020,17770,17770,17770,17770,0
|
|
20240327,181300,343188020,17770,17770,17770,17770,0
|
|
20240327,181200,343188020,17770,17770,17770,17770,0
|
|
20240327,181100,343188020,17770,17770,17770,17770,0
|
|
20240327,181000,343188020,17770,17770,17770,17770,0
|
|
20240327,180900,343188020,17770,17770,17770,17770,0
|
|
20240327,180800,343188020,17770,17770,17770,17770,0
|
|
20240327,180700,343188020,17770,17770,17770,17770,0
|
|
20240327,180600,343188020,17770,17770,17770,17770,0
|
|
20240327,180500,343188020,17770,17770,17770,17770,0
|
|
20240327,180400,343188020,17770,17770,17770,17770,0
|
|
20240327,180300,343188020,17770,17770,17770,17770,0
|
|
20240327,180200,343188020,17770,17770,17770,17770,0
|
|
20240327,180100,343188020,17770,17770,17770,17770,0
|
|
20240327,180000,343188020,17770,17770,17770,17770,0
|
|
20240327,175900,343188020,17770,17770,17770,17770,0
|
|
20240327,175800,343188020,17770,17770,17770,17770,0
|
|
20240327,175700,343188020,17770,17770,17770,17770,0
|
|
20240327,175600,343188020,17770,17770,17770,17770,0
|
|
20240327,175500,343188020,17770,17770,17770,17770,0
|
|
20240327,175400,343188020,17770,17770,17770,17770,0
|
|
20240327,175300,343188020,17770,17770,17770,17770,0
|
|
20240327,175200,343188020,17770,17770,17770,17770,0
|
|
20240327,175100,343188020,17770,17770,17770,17770,361
|
|
20240327,175000,343188020,17770,17770,17770,17770,0
|
|
20240327,174900,343188020,17770,17770,17770,17770,0
|
|
20240327,174800,343188020,17770,17770,17770,17770,0
|
|
20240327,174700,343188020,17770,17770,17770,17770,0
|
|
20240327,174600,343188020,17770,17770,17770,17770,0
|
|
20240327,174500,343188020,17770,17770,17770,17770,0
|
|
20240327,174400,343188020,17770,17770,17770,17770,0
|
|
20240327,174300,343188020,17770,17770,17770,17770,0
|
|
20240327,174200,343188020,17770,17770,17770,17770,0
|
|
20240327,174100,343188020,17770,17770,17770,17770,0
|
|
20240327,174000,343188020,17770,17770,17770,17770,0
|
|
20240327,173900,343188020,17770,17770,17770,17770,0
|
|
20240327,173800,343188020,17770,17770,17770,17770,0
|
|
20240327,173700,343188020,17770,17770,17770,17770,0
|
|
20240327,173600,343188020,17770,17770,17770,17770,0
|
|
20240327,173500,343188020,17770,17770,17770,17770,0
|
|
20240327,173400,343188020,17770,17770,17770,17770,0
|
|
20240327,173300,343188020,17770,17770,17770,17770,0
|
|
20240327,173200,343188020,17770,17770,17770,17770,0
|
|
20240327,173100,343188020,17770,17770,17770,17770,0
|
|
20240327,173000,343188020,17770,17770,17770,17770,0
|
|
20240327,172900,343188020,17770,17770,17770,17770,0
|
|
20240327,172800,343188020,17770,17770,17770,17770,0
|
|
20240327,172700,343188020,17770,17770,17770,17770,0
|
|
20240327,172600,343188020,17770,17770,17770,17770,0
|
|
20240327,172500,343188020,17770,17770,17770,17770,0
|
|
20240327,172400,343188020,17770,17770,17770,17770,0
|
|
20240327,172300,343188020,17770,17770,17770,17770,0
|
|
20240327,172200,343188020,17770,17770,17770,17770,0
|
|
20240327,172100,343188020,17770,17770,17770,17770,361
|
|
20240327,172000,343188020,17770,17770,17770,17770,0
|
|
20240327,171900,343188020,17770,17770,17770,17770,0
|
|
20240327,171800,343188020,17770,17770,17770,17770,0
|
|
20240327,171700,343188020,17770,17770,17770,17770,0
|
|
20240327,171600,343188020,17770,17770,17770,17770,0
|
|
20240327,171500,343188020,17770,17770,17770,17770,0
|
|
20240327,171400,343188020,17770,17770,17770,17770,0
|
|
20240327,171300,343188020,17770,17770,17770,17770,0
|
|
20240327,171200,343188020,17770,17770,17770,17770,0
|
|
20240327,171100,343188020,17770,17770,17770,17770,0
|
|
20240327,171000,343188020,17770,17770,17770,17770,0
|
|
20240327,170900,343188020,17770,17770,17770,17770,0
|
|
20240327,170800,343188020,17770,17770,17770,17770,0
|
|
20240327,170700,343188020,17770,17770,17770,17770,0
|
|
20240327,170600,343188020,17770,17770,17770,17770,0
|
|
20240327,170500,343188020,17770,17770,17770,17770,0
|
|
20240327,170400,343188020,17770,17770,17770,17770,0
|
|
20240327,170300,343188020,17770,17770,17770,17770,0
|
|
20240327,170200,343188020,17770,17770,17770,17770,0
|
|
20240327,170100,343188020,17770,17770,17770,17770,0
|
|
20240327,170000,343188020,17770,17770,17770,17770,0
|
|
20240327,165900,343188020,17770,17770,17770,17770,0
|
|
20240327,165800,343188020,17770,17770,17770,17770,0
|
|
20240327,165700,343188020,17770,17770,17770,17770,0
|
|
20240327,165600,343188020,17770,17770,17770,17770,0
|
|
20240327,165500,343188020,17770,17770,17770,17770,0
|
|
20240327,165400,343188020,17770,17770,17770,17770,0
|
|
20240327,165300,343188020,17770,17770,17770,17770,0
|
|
20240327,165200,343188020,17770,17770,17770,17770,0
|
|
20240327,165100,343188020,17770,17770,17770,17770,361
|
|
20240327,165000,343188020,17770,17770,17770,17770,0
|
|
20240327,164900,343188020,17770,17770,17770,17770,0
|
|
20240327,164800,343188020,17770,17770,17770,17770,0
|
|
20240327,164700,343188020,17770,17770,17770,17770,0
|
|
20240327,164600,343188020,17770,17770,17770,17770,0
|
|
20240327,164500,343188020,17770,17770,17770,17770,0
|
|
20240327,164400,343188020,17770,17770,17770,17770,0
|
|
20240327,164300,343188020,17770,17770,17770,17770,0
|
|
20240327,164200,343188020,17770,17770,17770,17770,0
|
|
20240327,164100,343188020,17770,17770,17770,17770,0
|
|
20240327,164000,343188020,17770,17770,17770,17770,0
|
|
20240327,163900,343188020,17770,17770,17770,17770,0
|
|
20240327,163800,343188020,17770,17770,17770,17770,0
|
|
20240327,163700,343188020,17770,17770,17770,17770,0
|
|
20240327,163600,343188020,17770,17770,17770,17770,0
|
|
20240327,163500,343188020,17770,17770,17770,17770,0
|
|
20240327,163400,343188020,17770,17770,17770,17770,0
|
|
20240327,163300,343188020,17770,17770,17770,17770,0
|
|
20240327,163200,343188020,17770,17770,17770,17770,0
|
|
20240327,163100,343188020,17770,17770,17770,17770,0
|
|
20240327,163000,343188020,17770,17770,17770,17770,0
|
|
20240327,162900,343188020,17770,17770,17770,17770,0
|
|
20240327,162800,343188020,17770,17770,17770,17770,0
|
|
20240327,162700,343188020,17770,17770,17770,17770,0
|
|
20240327,162600,343188020,17770,17770,17770,17770,0
|
|
20240327,162500,343188020,17770,17770,17770,17770,0
|
|
20240327,162400,343188020,17770,17770,17770,17770,0
|
|
20240327,162300,343188020,17770,17770,17770,17770,0
|
|
20240327,162200,343188020,17770,17770,17770,17770,0
|
|
20240327,162100,343188020,17770,17770,17770,17770,361
|
|
20240327,162000,343188020,17770,17770,17770,17770,0
|
|
20240327,161900,343188020,17770,17770,17770,17770,0
|
|
20240327,161800,343188020,17770,17770,17770,17770,0
|
|
20240327,161700,343188020,17770,17770,17770,17770,0
|
|
20240327,161600,343188020,17770,17770,17770,17770,0
|
|
20240327,161500,343188020,17770,17770,17770,17770,0
|
|
20240327,161400,343188020,17770,17770,17770,17770,0
|
|
20240327,161300,343188020,17770,17770,17770,17770,0
|
|
20240327,161200,343188020,17770,17770,17770,17770,0
|
|
20240327,161100,343188020,17770,17770,17770,17770,0
|
|
20240327,161000,343188020,17770,17770,17770,17770,0
|
|
20240327,160900,343188020,17770,17770,17770,17770,0
|
|
20240327,160800,343188020,17770,17770,17770,17770,0
|
|
20240327,160700,343188020,17770,17770,17770,17770,0
|
|
20240327,160600,343188020,17770,17770,17770,17770,0
|
|
20240327,160500,343188020,17770,17770,17770,17770,0
|
|
20240327,160400,343188020,17770,17770,17770,17770,0
|
|
20240327,160300,343188020,17770,17770,17770,17770,0
|
|
20240327,160200,343188020,17770,17770,17770,17770,0
|
|
20240327,160100,343188020,17770,17770,17770,17770,0
|
|
20240327,160000,343188020,17770,17770,17770,17770,0
|
|
20240327,155900,343188020,17770,17770,17770,17770,0
|
|
20240327,155800,343188020,17770,17770,17770,17770,0
|
|
20240327,155700,343188020,17770,17770,17770,17770,0
|
|
20240327,155600,343188020,17770,17770,17770,17770,0
|
|
20240327,155500,343188020,17770,17770,17770,17770,0
|
|
20240327,155400,343188020,17770,17770,17770,17770,0
|
|
20240327,155300,343188020,17770,17770,17770,17770,0
|
|
20240327,155200,343188020,17770,17770,17770,17770,0
|
|
20240327,155100,343188020,17770,17770,17770,17770,361
|
|
20240327,155000,343188020,17770,17770,17770,17770,0
|
|
20240327,154900,343188020,17770,17770,17770,17770,0
|
|
20240327,154800,343188020,17770,17770,17770,17770,0
|
|
20240327,154700,343188020,17770,17770,17770,17770,0
|
|
20240327,154600,343188020,17770,17770,17770,17770,0
|
|
20240327,154500,343188020,17770,17770,17770,17770,0
|
|
20240327,154400,343188020,17770,17770,17770,17770,0
|
|
20240327,154300,343188020,17770,17770,17770,17770,0
|
|
20240327,154200,343188020,17770,17770,17770,17770,0
|
|
20240327,154100,343188020,17770,17770,17770,17770,0
|
|
20240327,154000,343188020,17770,17770,17770,17770,0
|
|
20240327,153900,343188020,17770,17770,17770,17770,0
|
|
20240327,153800,343188020,17770,17770,17770,17770,0
|
|
20240327,153700,343188020,17770,17770,17770,17770,0
|
|
20240327,153600,343188020,17770,17770,17770,17770,0
|
|
20240327,153500,343188020,17770,17770,17770,17770,0
|
|
20240327,153400,343188020,17770,17770,17770,17770,0
|
|
20240327,153300,343188020,17770,17770,17770,17770,0
|
|
20240327,153200,343188020,17770,17770,17770,17770,0
|
|
20240327,153100,343188020,17770,17770,17770,17770,0
|
|
20240327,153000,343188020,17770,17770,17770,17770,361
|
|
20240327,152900,336773050,17770,17770,17770,17770,0
|
|
20240327,152800,336773050,17770,17770,17770,17770,0
|
|
20240327,152700,336773050,17770,17770,17770,17770,0
|
|
20240327,152600,336773050,17770,17770,17770,17770,0
|
|
20240327,152500,336773050,17770,17770,17770,17770,0
|
|
20240327,152400,336773050,17770,17770,17770,17770,0
|
|
20240327,152300,336773050,17770,17770,17770,17770,0
|
|
20240327,152200,336773050,17770,17770,17770,17770,0
|
|
20240327,152100,336773050,17770,17770,17770,17770,0
|
|
20240327,152000,336773050,17770,17770,17770,17770,0
|
|
20240327,151900,336773050,17770,17790,17810,17770,116
|
|
20240327,151800,334709950,17790,17800,17810,17770,614
|
|
20240327,151700,323792810,17800,17810,17810,17790,51
|
|
20240327,151600,322884790,17780,17780,17780,17780,15
|
|
20240327,151500,322618090,17770,17780,17780,17770,234
|
|
20240327,151400,318459090,17780,17800,17810,17780,80
|
|
20240327,151300,317035360,17780,17780,17780,17780,10
|
|
20240327,151200,316857560,17780,17780,17780,17780,0
|
|
20240327,151100,316857560,17780,17810,17810,17780,145
|
|
20240327,151000,314277460,17810,17800,17810,17800,32
|
|
20240327,150900,313707570,17800,17800,17800,17800,0
|
|
20240327,150800,313707570,17800,17820,17820,17800,43
|
|
20240327,150700,312941710,17800,17820,17820,17800,125
|
|
20240327,150600,310716110,17810,17810,17810,17810,0
|
|
20240327,150500,310716110,17810,17800,17810,17800,25
|
|
20240327,150400,310270890,17800,17800,17800,17800,0
|
|
20240327,150300,310270890,17800,17800,17820,17770,197
|
|
20240327,150200,306764620,17800,17800,17800,17800,23
|
|
20240327,150100,306355220,17800,17790,17800,17790,25
|
|
20240327,150000,305910430,17780,17780,17780,17780,4
|
|
20240327,145900,305839310,17800,17770,17800,17770,51
|
|
20240327,145800,304932350,17770,17790,17790,17770,110
|
|
20240327,145700,302977110,17800,17800,17800,17800,23
|
|
20240327,145600,302567710,17790,17780,17790,17780,64
|
|
20240327,145500,301429710,17780,17780,17780,17780,7
|
|
20240327,145400,301305250,17780,17800,17800,17780,79
|
|
20240327,145300,299900150,17810,17810,17810,17810,0
|
|
20240327,145200,299900150,17810,17810,17810,17810,0
|
|
20240327,145100,299900150,17810,17810,17810,17810,23
|
|
20240327,145000,299490520,17770,17770,17810,17770,83
|
|
20240327,144900,298014450,17770,17810,17810,17770,193
|
|
20240327,144800,294580750,17800,17800,17800,17800,18
|
|
20240327,144700,294260350,17790,17790,17790,17790,0
|
|
20240327,144600,294260350,17790,17790,17790,17790,0
|
|
20240327,144500,294260350,17790,17790,17800,17790,123
|
|
20240327,144400,292071370,17790,17790,17790,17790,21
|
|
20240327,144300,291697780,17800,17800,17800,17800,0
|
|
20240327,144200,291697780,17800,17800,17800,17800,24
|
|
20240327,144100,291270580,17800,17780,17800,17780,205
|
|
20240327,144000,287622870,17780,17770,17780,17770,18
|
|
20240327,143900,287303000,17780,17790,17790,17780,33
|
|
20240327,143800,286716170,17790,17790,17790,17790,29
|
|
20240327,143700,286200260,17770,17790,17790,17770,259
|
|
20240327,143600,281597220,17790,17790,17790,17790,4
|
|
20240327,143500,281526060,17790,17790,17790,17790,5
|
|
20240327,143400,281437110,17790,17790,17790,17790,77
|
|
20240327,143300,280067280,17790,17790,17790,17790,1
|
|
20240327,143200,280049490,17780,17780,17780,17780,0
|
|
20240327,143100,280049490,17780,17780,17790,17780,63
|
|
20240327,143000,278928820,17790,17790,17790,17790,0
|
|
20240327,142900,278928820,17790,17780,17790,17770,233
|
|
20240327,142800,274788230,17780,17780,17780,17780,106
|
|
20240327,142700,272903550,17780,17780,17790,17780,78
|
|
20240327,142600,271516420,17780,17780,17780,17780,1
|
|
20240327,142500,271498640,17790,17780,17790,17780,33
|
|
20240327,142400,270911670,17790,17790,17790,17790,29
|
|
20240327,142300,270395760,17780,17780,17780,17780,60
|
|
20240327,142200,269328960,17790,17780,17790,17780,72
|
|
20240327,142100,268048570,17790,17790,17790,17790,6
|
|
20240327,142000,267941830,17800,17790,17800,17790,42
|
|
20240327,141900,267194360,17800,17800,17800,17800,24
|
|
20240327,141800,266767160,17790,17790,17790,17790,7
|
|
20240327,141700,266642630,17800,17800,17800,17790,31
|
|
20240327,141600,266090860,17790,17790,17790,17790,0
|
|
20240327,141500,266090860,17790,17790,17790,17790,164
|
|
20240327,141400,263173300,17800,17790,17800,17790,395
|
|
20240327,141300,256145970,17790,17790,17800,17790,97
|
|
20240327,141200,254420050,17790,17790,17790,17790,0
|
|
20240327,141100,254420050,17790,17800,17800,17790,24
|
|
20240327,141000,253992860,17800,17800,17800,17800,95
|
|
20240327,140900,252301860,17820,17810,17820,17810,5
|
|
20240327,140800,252212790,17810,17800,17810,17800,59
|
|
20240327,140700,251162020,17800,17800,17800,17800,0
|
|
20240327,140600,251162020,17800,17800,17800,17800,30
|
|
20240327,140500,250628020,17820,17800,17820,17790,149
|
|
20240327,140400,247975610,17800,17800,17800,17800,0
|
|
20240327,140300,247975610,17800,17810,17820,17800,104
|
|
20240327,140200,246122460,17810,17810,17810,17810,52
|
|
20240327,140100,245196340,17800,17800,17800,17800,28
|
|
20240327,140000,244697940,17800,17800,17800,17790,69
|
|
20240327,135900,243469810,17790,17800,17800,17790,49
|
|
20240327,135800,242597810,17800,17800,17800,17800,55
|
|
20240327,135700,241618810,17800,17820,17820,17800,34
|
|
20240327,135600,241013130,17800,17800,17800,17800,0
|
|
20240327,135500,241013130,17800,17790,17800,17790,15
|
|
20240327,135400,240746260,17810,17800,17810,17800,125
|
|
20240327,135300,238520390,17790,17790,17790,17790,7
|
|
20240327,135200,238395860,17790,17790,17790,17790,0
|
|
20240327,135100,238395860,17790,17800,17800,17790,62
|
|
20240327,135000,237292360,17790,17800,17800,17790,16
|
|
20240327,134900,237007670,17800,17800,17800,17800,3
|
|
20240327,134800,236954270,17790,17800,17800,17790,60
|
|
20240327,134700,235886350,17800,17800,17800,17800,0
|
|
20240327,134600,235886350,17800,17800,17800,17800,10
|
|
20240327,134500,235708350,17800,17800,17800,17800,36
|
|
20240327,134400,235067550,17800,17800,17800,17790,45
|
|
20240327,134300,234266650,17800,17800,17800,17800,0
|
|
20240327,134200,234266650,17800,17800,17800,17800,29
|
|
20240327,134100,233750450,17800,17800,17800,17800,85
|
|
20240327,134000,232237450,17790,17800,17800,17790,48
|
|
20240327,133900,231383300,17800,17800,17800,17800,0
|
|
20240327,133800,231383300,17800,17800,17800,17800,0
|
|
20240327,133700,231383300,17800,17800,17800,17800,52
|
|
20240327,133600,230457700,17790,17790,17790,17790,6
|
|
20240327,133500,230350960,17800,17790,17800,17790,10
|
|
20240327,133400,230173050,17800,17800,17800,17800,52
|
|
20240327,133300,229247450,17790,17790,17790,17790,0
|
|
20240327,133200,229247450,17790,17790,17790,17790,0
|
|
20240327,133100,229247450,17790,17810,17810,17790,30
|
|
20240327,133000,228713260,17800,17800,17800,17800,29
|
|
20240327,132900,228197060,17800,17800,17800,17800,33
|
|
20240327,132800,227609660,17810,17810,17810,17810,23
|
|
20240327,132700,227200030,17810,17800,17810,17800,16
|
|
20240327,132600,226915130,17810,17800,17810,17800,115
|
|
20240327,132500,224867740,17800,17790,17800,17790,27
|
|
20240327,132400,224387180,17800,17800,17800,17800,29
|
|
20240327,132300,223870980,17790,17800,17800,17790,40
|
|
20240327,132200,223159090,17800,17800,17800,17800,33
|
|
20240327,132100,222571690,17790,17790,17790,17790,36
|
|
20240327,132000,221931250,17780,17790,17790,17780,26
|
|
20240327,131900,221468730,17790,17780,17790,17780,35
|
|
20240327,131800,220846140,17790,17790,17790,17790,0
|
|
20240327,131700,220846140,17790,17790,17790,17790,23
|
|
20240327,131600,220436970,17790,17790,17790,17790,29
|
|
20240327,131500,219921060,17780,17780,17780,17780,4
|
|
20240327,131400,219849940,17780,17790,17790,17780,53
|
|
20240327,131300,218907370,17790,17790,17790,17790,0
|
|
20240327,131200,218907370,17790,17800,17800,17790,42
|
|
20240327,131100,218159900,17790,17790,17790,17790,19
|
|
20240327,131000,217821890,17780,17780,17780,17780,53
|
|
20240327,130900,216879550,17780,17780,17780,17780,10
|
|
20240327,130800,216701750,17770,17780,17790,17770,173
|
|
20240327,130700,213624800,17780,17780,17780,17780,0
|
|
20240327,130600,213624800,17780,17780,17780,17780,0
|
|
20240327,130500,213624800,17780,17770,17800,17770,51
|
|
20240327,130400,212717660,17800,17800,17800,17800,29
|
|
20240327,130300,212201460,17790,17790,17790,17790,0
|
|
20240327,130200,212201460,17790,17770,17790,17760,215
|
|
20240327,130100,208380290,17770,17770,17770,17770,17
|
|
20240327,130000,208078200,17760,17770,17770,17760,31
|
|
20240327,125900,207527370,17770,17770,17770,17770,0
|
|
20240327,125800,207527370,17770,17770,17770,17770,29
|
|
20240327,125700,207012040,17770,17770,17770,17770,25
|
|
20240327,125600,206567790,17770,17770,17770,17770,1
|
|
20240327,125500,206550020,17770,17770,17770,17770,30
|
|
20240327,125400,206016920,17770,17770,17770,17770,27
|
|
20240327,125300,205537130,17780,17780,17780,17780,1
|
|
20240327,125200,205519350,17780,17780,17780,17780,0
|
|
20240327,125100,205519350,17780,17770,17780,17770,52
|
|
20240327,125000,204595080,17760,17760,17760,17760,13
|
|
20240327,124900,204364200,17780,17780,17780,17780,0
|
|
20240327,124800,204364200,17780,17780,17780,17780,52
|
|
20240327,124700,203439640,17770,17770,17770,17770,29
|
|
20240327,124600,202924310,17780,17780,17780,17780,0
|
|
20240327,124500,202924310,17780,17770,17780,17760,30
|
|
20240327,124400,202390990,17770,17780,17780,17770,30
|
|
20240327,124300,201857630,17780,17770,17780,17770,6
|
|
20240327,124200,201750980,17770,17770,17770,17770,12
|
|
20240327,124100,201537740,17770,17770,17770,17770,0
|
|
20240327,124000,201537740,17770,17780,17780,17770,63
|
|
20240327,123900,200417890,17780,17780,17780,17780,9
|
|
20240327,123800,200257870,17780,17780,17780,17780,0
|
|
20240327,123700,200257870,17780,17770,17780,17770,49
|
|
20240327,123600,199386910,17770,17770,17770,17770,3
|
|
20240327,123500,199333600,17760,17760,17760,17760,35
|
|
20240327,123400,198712000,17780,17780,17780,17780,28
|
|
20240327,123300,198214160,17770,17770,17780,17770,30
|
|
20240327,123200,197681010,17770,17770,17770,17770,7
|
|
20240327,123100,197556620,17770,17770,17770,17770,16
|
|
20240327,123000,197272300,17770,17770,17770,17770,29
|
|
20240327,122900,196756970,17770,17770,17770,17770,1
|
|
20240327,122800,196739200,17770,17780,17780,17770,31
|
|
20240327,122700,196188070,17780,17780,17780,17780,0
|
|
20240327,122600,196188070,17780,17780,17780,17780,17
|
|
20240327,122500,195885810,17780,17780,17790,17780,35
|
|
20240327,122400,195263220,17770,17770,17770,17770,0
|
|
20240327,122300,195263220,17770,17780,17780,17770,33
|
|
20240327,122200,194676570,17770,17760,17770,17760,60
|
|
20240327,122100,193610560,17760,17760,17760,17760,0
|
|
20240327,122000,193610560,17760,17760,17760,17760,26
|
|
20240327,121900,193148800,17750,17750,17750,17750,7
|
|
20240327,121800,193024550,17740,17740,17740,17740,0
|
|
20240327,121700,193024550,17740,17750,17760,17740,86
|
|
20240327,121600,191497880,17750,17750,17750,17750,22
|
|
20240327,121500,191107380,17750,17750,17750,17750,22
|
|
20240327,121400,190716880,17770,17770,17770,17770,23
|
|
20240327,121300,190308170,17740,17760,17760,17740,36
|
|
20240327,121200,189668940,17770,17770,17770,17770,0
|
|
20240327,121100,189668940,17770,17750,17770,17750,39
|
|
20240327,121000,188976230,17750,17750,17750,17750,28
|
|
20240327,120900,188479230,17780,17780,17780,17780,0
|
|
20240327,120800,188479230,17780,17780,17780,17780,24
|
|
20240327,120700,188052510,17740,17740,17740,17740,15
|
|
20240327,120600,187786410,17800,17800,17800,17800,1
|
|
20240327,120500,187768610,17800,17740,17800,17740,47
|
|
20240327,120400,186933440,17740,17740,17740,17720,124
|
|
20240327,120300,184734850,17780,17730,17860,17730,886
|
|
20240327,120200,168943770,17730,17730,17730,17730,26
|
|
20240327,120100,168482790,17730,17730,17730,17730,6
|
|
20240327,120000,168376410,17730,17760,17760,17730,26
|
|
20240327,115900,167914740,17730,17730,17730,17730,0
|
|
20240327,115800,167914740,17730,17730,17730,17730,0
|
|
20240327,115700,167914740,17730,17740,17770,17730,62
|
|
20240327,115600,166813330,17730,17730,17730,17730,0
|
|
20240327,115500,166813330,17730,17760,17780,17730,205
|
|
20240327,115400,163173110,17770,17760,17770,17760,29
|
|
20240327,115300,162657840,17760,17760,17760,17760,1
|
|
20240327,115200,162640080,17750,17750,17750,17750,0
|
|
20240327,115100,162640080,17750,17770,17770,17750,25
|
|
20240327,115000,162195870,17750,17750,17750,17750,6
|
|
20240327,114900,162089370,17740,17740,17740,17740,3
|
|
20240327,114800,162036150,17780,17780,17780,17780,23
|
|
20240327,114700,161627210,17720,17720,17720,17720,0
|
|
20240327,114600,161627210,17720,17730,17730,17720,5
|
|
20240327,114500,161538570,17780,17740,17780,17730,35
|
|
20240327,114400,160916770,17740,17760,17790,17730,16
|
|
20240327,114300,160632480,17780,17780,17780,17780,63
|
|
20240327,114200,159512340,17770,17770,17770,17770,25
|
|
20240327,114100,159068090,17760,17760,17760,17760,10
|
|
20240327,114000,158890490,17760,17760,17760,17760,5
|
|
20240327,113900,158801690,17760,17740,17760,17740,23
|
|
20240327,113800,158393400,17730,17730,17730,17730,0
|
|
20240327,113700,158393400,17730,17730,17750,17730,28
|
|
20240327,113600,157896500,17730,17730,17730,17730,2
|
|
20240327,113500,157861040,17730,17720,17730,17720,7
|
|
20240327,113400,157736970,17720,17760,17770,17720,39
|
|
20240327,113300,157044290,17760,17770,17770,17760,6
|
|
20240327,113200,156937690,17770,17770,17770,17770,25
|
|
20240327,113100,156493440,17760,17760,17760,17760,11
|
|
20240327,113000,156298080,17720,17720,17720,17720,7
|
|
20240327,112900,156174040,17720,17760,17760,17720,35
|
|
20240327,112800,155552940,17760,17750,17760,17740,85
|
|
20240327,112700,154043710,17760,17760,17760,17760,0
|
|
20240327,112600,154043710,17760,17760,17760,17760,12
|
|
20240327,112500,153830590,17760,17750,17760,17750,23
|
|
20240327,112400,153422230,17750,17740,17750,17740,36
|
|
20240327,112300,152783310,17740,17740,17740,17740,12
|
|
20240327,112200,152570430,17730,17730,17730,17730,2
|
|
20240327,112100,152534970,17730,17730,17730,17730,16
|
|
20240327,112000,152251290,17720,17740,17740,17720,29
|
|
20240327,111900,151736950,17720,17720,17720,17720,10
|
|
20240327,111800,151559750,17720,17720,17720,17720,0
|
|
20240327,111700,151559750,17720,17740,17740,17720,54
|
|
20240327,111600,150602120,17740,17740,17740,17740,50
|
|
20240327,111500,149715120,17740,17740,17740,17740,18
|
|
20240327,111400,149395800,17760,17750,17760,17750,52
|
|
20240327,111300,148472300,17740,17750,17750,17740,34
|
|
20240327,111200,147868820,17740,17740,17740,17740,0
|
|
20240327,111100,147868820,17740,17730,17740,17730,21
|
|
20240327,111000,147496350,17730,17720,17730,17720,23
|
|
20240327,110900,147088580,17720,17720,17720,17720,5
|
|
20240327,110800,146999980,17720,17730,17730,17720,35
|
|
20240327,110700,146379550,17730,17730,17730,17730,29
|
|
20240327,110600,145865380,17720,17730,17730,17720,62
|
|
20240327,110500,144766230,17720,17720,17720,17720,4
|
|
20240327,110400,144695350,17720,17720,17720,17720,0
|
|
20240327,110300,144695350,17720,17710,17720,17680,277
|
|
20240327,110200,139795100,17690,17710,17710,17690,21
|
|
20240327,110100,139423290,17690,17690,17690,17690,2
|
|
20240327,110000,139387910,17690,17690,17720,17680,165
|
|
20240327,105900,136468590,17680,17760,17760,17680,276
|
|
20240327,105800,131581130,17760,17760,17760,17760,26
|
|
20240327,105700,131119370,17760,17760,17770,17750,206
|
|
20240327,105600,127459760,17730,17730,17730,17730,1
|
|
20240327,105500,127442030,17760,17730,17760,17730,6
|
|
20240327,105400,127335620,17730,17740,17770,17730,30
|
|
20240327,105300,126802780,17730,17730,17730,17730,0
|
|
20240327,105200,126802780,17730,17730,17730,17730,11
|
|
20240327,105100,126607750,17720,17720,17720,17710,35
|
|
20240327,105000,125987580,17710,17710,17710,17710,3
|
|
20240327,104900,125934450,17710,17700,17710,17700,9
|
|
20240327,104800,125775140,17700,17720,17720,17700,79
|
|
20240327,104700,124375600,17700,17700,17700,17700,0
|
|
20240327,104600,124375600,17700,17710,17710,17700,31
|
|
20240327,104500,123826640,17700,17690,17700,17690,8
|
|
20240327,104400,123685090,17690,17690,17690,17690,0
|
|
20240327,104300,123685090,17690,17700,17700,17690,29
|
|
20240327,104200,123171850,17690,17690,17690,17690,3
|
|
20240327,104100,123118780,17690,17690,17690,17690,8
|
|
20240327,104000,122977260,17680,17690,17690,17680,31
|
|
20240327,103900,122428950,17690,17690,17690,17690,1
|
|
20240327,103800,122411260,17670,17670,17670,17670,0
|
|
20240327,103700,122411260,17670,17680,17700,17670,28
|
|
20240327,103600,121915800,17680,17680,17680,17680,2
|
|
20240327,103500,121880440,17680,17680,17680,17670,9
|
|
20240327,103400,121721390,17670,17680,17700,17670,71
|
|
20240327,103300,120465450,17680,17680,17680,17670,37
|
|
20240327,103200,119811520,17680,17670,17680,17670,4
|
|
20240327,103100,119740810,17670,17680,17680,17670,33
|
|
20240327,103000,119157380,17670,17680,17690,17670,195
|
|
20240327,102900,115709920,17680,17690,17690,17680,162
|
|
20240327,102800,112844990,17690,17690,17690,17690,5
|
|
20240327,102700,112756540,17680,17680,17680,17680,0
|
|
20240327,102600,112756540,17680,17680,17680,17680,1
|
|
20240327,102500,112738860,17690,17690,17690,17680,4
|
|
20240327,102400,112668110,17690,17690,17690,17690,23
|
|
20240327,102300,112261240,17680,17680,17680,17680,2
|
|
20240327,102200,112225880,17690,17690,17690,17690,1
|
|
20240327,102100,112208190,17680,17690,17690,17680,3
|
|
20240327,102000,112155130,17680,17690,17690,17680,12
|
|
20240327,101900,111942920,17680,17680,17680,17680,1
|
|
20240327,101800,111925240,17690,17690,17690,17680,15
|
|
20240327,101700,111659900,17680,17680,17680,17680,17
|
|
20240327,101600,111359340,17680,17680,17680,17680,0
|
|
20240327,101500,111359340,17680,17690,17690,17680,15
|
|
20240327,101400,111094090,17680,17680,17680,17680,0
|
|
20240327,101300,111094090,17680,17680,17680,17680,3
|
|
20240327,101200,111041050,17670,17670,17670,17670,18
|
|
20240327,101100,110722990,17670,17670,17670,17670,1
|
|
20240327,101000,110705320,17670,17670,17670,17670,0
|
|
20240327,100900,110705320,17670,17670,17670,17670,0
|
|
20240327,100800,110705320,17670,17670,17670,17670,0
|
|
20240327,100700,110705320,17670,17680,17690,17670,75
|
|
20240327,100600,109379160,17690,17690,17690,17690,1
|
|
20240327,100500,109361470,17700,17700,17700,17700,0
|
|
20240327,100400,109361470,17700,17690,17700,17690,7
|
|
20240327,100300,109237580,17690,17690,17690,17690,46
|
|
20240327,100200,108423840,17690,17690,17690,17690,0
|
|
20240327,100100,108423840,17690,17690,17690,17690,41
|
|
20240327,100000,107698550,17670,17690,17690,17670,12
|
|
20240327,095900,107486490,17670,17680,17690,17670,19
|
|
20240327,095800,107150580,17660,17660,17660,17660,1
|
|
20240327,095700,107132920,17660,17670,17670,17660,10
|
|
20240327,095600,106956300,17660,17660,17660,17660,0
|
|
20240327,095500,106956300,17660,17670,17690,17660,77
|
|
20240327,095400,105595420,17660,17680,17680,17660,21
|
|
20240327,095300,105224180,17680,17660,17680,17660,52
|
|
20240327,095200,104305100,17660,17660,17660,17660,0
|
|
20240327,095100,104305100,17660,17660,17660,17660,10
|
|
20240327,095000,104128500,17660,17670,17670,17660,18
|
|
20240327,094900,103810590,17670,17690,17690,17670,2
|
|
20240327,094800,103775230,17660,17690,17690,17660,326
|
|
20240327,094700,98009510,17690,17690,17690,17690,0
|
|
20240327,094600,98009510,17690,17700,17700,17690,11
|
|
20240327,094500,97814890,17700,17700,17700,17700,5
|
|
20240327,094400,97726390,17700,17690,17700,17690,17
|
|
20240327,094300,97425630,17690,17660,17690,17660,46
|
|
20240327,094200,96613240,17690,17690,17690,17690,0
|
|
20240327,094100,96613240,17690,17690,17690,17690,4
|
|
20240327,094000,96542480,17700,17700,17700,17700,0
|
|
20240327,093900,96542480,17700,17700,17700,17700,0
|
|
20240327,093800,96542480,17700,17700,17700,17700,1
|
|
20240327,093700,96524780,17660,17660,17690,17660,337
|
|
20240327,093600,90567030,17670,17680,17680,17650,114
|
|
20240327,093500,88554240,17680,17680,17680,17650,23
|
|
20240327,093400,88148020,17680,17670,17680,17650,40
|
|
20240327,093300,87441390,17670,17660,17680,17660,166
|
|
20240327,093200,84509420,17670,17690,17690,17670,81
|
|
20240327,093100,83078130,17670,17670,17670,17670,26
|
|
20240327,093000,82618710,17670,17700,17700,17670,11
|
|
20240327,092900,82424310,17670,17670,17670,17670,54
|
|
20240327,092800,81470130,17670,17680,17680,17670,631
|
|
20240327,092700,70315520,17680,17720,17720,17680,19
|
|
20240327,092600,69979480,17680,17720,17720,17680,42
|
|
20240327,092500,69235920,17680,17680,17720,17680,182
|
|
20240327,092400,66017760,17680,17680,17680,17680,20
|
|
20240327,092300,65664160,17720,17720,17720,17720,1
|
|
20240327,092200,65646440,17680,17680,17680,17680,18
|
|
20240327,092100,65328200,17680,17680,17690,17680,42
|
|
20240327,092000,64585590,17680,17680,17750,17680,51
|
|
20240327,091900,63683840,17680,17690,17690,17680,27
|
|
20240327,091800,63206470,17750,17680,17750,17680,11
|
|
20240327,091700,63011920,17680,17750,17750,17680,46
|
|
20240327,091600,62198170,17690,17680,17690,17680,25
|
|
20240327,091500,61756040,17680,17700,17700,17680,51
|
|
20240327,091400,60853400,17700,17700,17700,17700,24
|
|
20240327,091300,60428600,17700,17700,17700,17700,51
|
|
20240327,091200,59525900,17700,17700,17700,17700,26
|
|
20240327,091100,59065700,17790,17710,17790,17700,29
|
|
20240327,091000,58552200,17790,17790,17790,17790,0
|
|
20240327,090900,58552200,17790,17790,17790,17790,0
|
|
20240327,090800,58552200,17790,17780,17790,17780,28
|
|
20240327,090700,58054320,17800,17790,17800,17790,42
|
|
20240327,090600,57306830,17800,17720,17800,17550,2109
|
|
20240327,090500,20087640,17810,17810,17810,17810,1
|
|
20240327,090400,20069830,17700,17770,17770,17700,1101
|
|
20240327,090300,569220,17830,17830,17830,17830,0
|
|
20240327,090200,569220,17830,17830,17830,17830,0
|
|
20240327,090100,569220,17830,17830,17830,17830,0
|
|
20240327,090000,569220,17830,17790,17830,17770,32
|