683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,202000,424620770,17930,17930,17930,17930,234
|
|
20240327,201900,424620770,17930,17930,17930,17930,0
|
|
20240327,201800,424620770,17930,17930,17930,17930,0
|
|
20240327,201700,424620770,17930,17930,17930,17930,0
|
|
20240327,201600,424620770,17930,17930,17930,17930,0
|
|
20240327,201500,424620770,17930,17930,17930,17930,0
|
|
20240327,201400,424620770,17930,17930,17930,17930,0
|
|
20240327,201300,424620770,17930,17930,17930,17930,0
|
|
20240327,201200,424620770,17930,17930,17930,17930,0
|
|
20240327,201100,424620770,17930,17930,17930,17930,0
|
|
20240327,201000,424620770,17930,17930,17930,17930,0
|
|
20240327,200900,424620770,17930,17930,17930,17930,0
|
|
20240327,200800,424620770,17930,17930,17930,17930,0
|
|
20240327,200700,424620770,17930,17930,17930,17930,0
|
|
20240327,200600,424620770,17930,17930,17930,17930,0
|
|
20240327,200500,424620770,17930,17930,17930,17930,0
|
|
20240327,200400,424620770,17930,17930,17930,17930,0
|
|
20240327,200300,424620770,17930,17930,17930,17930,0
|
|
20240327,200200,424620770,17930,17930,17930,17930,0
|
|
20240327,200100,424620770,17930,17930,17930,17930,0
|
|
20240327,200000,424620770,17930,17930,17930,17930,0
|
|
20240327,195900,424620770,17930,17930,17930,17930,0
|
|
20240327,195800,424620770,17930,17930,17930,17930,0
|
|
20240327,195700,424620770,17930,17930,17930,17930,0
|
|
20240327,195600,424620770,17930,17930,17930,17930,0
|
|
20240327,195500,424620770,17930,17930,17930,17930,0
|
|
20240327,195400,424620770,17930,17930,17930,17930,0
|
|
20240327,195300,424620770,17930,17930,17930,17930,0
|
|
20240327,195200,424620770,17930,17930,17930,17930,0
|
|
20240327,195100,424620770,17930,17930,17930,17930,0
|
|
20240327,195000,424620770,17930,17930,17930,17930,234
|
|
20240327,194900,424620770,17930,17930,17930,17930,0
|
|
20240327,194800,424620770,17930,17930,17930,17930,0
|
|
20240327,194700,424620770,17930,17930,17930,17930,0
|
|
20240327,194600,424620770,17930,17930,17930,17930,0
|
|
20240327,194500,424620770,17930,17930,17930,17930,0
|
|
20240327,194400,424620770,17930,17930,17930,17930,0
|
|
20240327,194300,424620770,17930,17930,17930,17930,0
|
|
20240327,194200,424620770,17930,17930,17930,17930,0
|
|
20240327,194100,424620770,17930,17930,17930,17930,0
|
|
20240327,194000,424620770,17930,17930,17930,17930,0
|
|
20240327,193900,424620770,17930,17930,17930,17930,0
|
|
20240327,193800,424620770,17930,17930,17930,17930,0
|
|
20240327,193700,424620770,17930,17930,17930,17930,0
|
|
20240327,193600,424620770,17930,17930,17930,17930,0
|
|
20240327,193500,424620770,17930,17930,17930,17930,0
|
|
20240327,193400,424620770,17930,17930,17930,17930,0
|
|
20240327,193300,424620770,17930,17930,17930,17930,0
|
|
20240327,193200,424620770,17930,17930,17930,17930,0
|
|
20240327,193100,424620770,17930,17930,17930,17930,0
|
|
20240327,193000,424620770,17930,17930,17930,17930,0
|
|
20240327,192900,424620770,17930,17930,17930,17930,0
|
|
20240327,192800,424620770,17930,17930,17930,17930,0
|
|
20240327,192700,424620770,17930,17930,17930,17930,0
|
|
20240327,192600,424620770,17930,17930,17930,17930,0
|
|
20240327,192500,424620770,17930,17930,17930,17930,0
|
|
20240327,192400,424620770,17930,17930,17930,17930,0
|
|
20240327,192300,424620770,17930,17930,17930,17930,0
|
|
20240327,192200,424620770,17930,17930,17930,17930,0
|
|
20240327,192100,424620770,17930,17930,17930,17930,0
|
|
20240327,192000,424620770,17930,17930,17930,17930,234
|
|
20240327,191900,424620770,17930,17930,17930,17930,0
|
|
20240327,191800,424620770,17930,17930,17930,17930,0
|
|
20240327,191700,424620770,17930,17930,17930,17930,0
|
|
20240327,191600,424620770,17930,17930,17930,17930,0
|
|
20240327,191500,424620770,17930,17930,17930,17930,0
|
|
20240327,191400,424620770,17930,17930,17930,17930,0
|
|
20240327,191300,424620770,17930,17930,17930,17930,0
|
|
20240327,191200,424620770,17930,17930,17930,17930,0
|
|
20240327,191100,424620770,17930,17930,17930,17930,0
|
|
20240327,191000,424620770,17930,17930,17930,17930,0
|
|
20240327,190900,424620770,17930,17930,17930,17930,0
|
|
20240327,190800,424620770,17930,17930,17930,17930,0
|
|
20240327,190700,424620770,17930,17930,17930,17930,0
|
|
20240327,190600,424620770,17930,17930,17930,17930,0
|
|
20240327,190500,424620770,17930,17930,17930,17930,0
|
|
20240327,190400,424620770,17930,17930,17930,17930,0
|
|
20240327,190300,424620770,17930,17930,17930,17930,0
|
|
20240327,190200,424620770,17930,17930,17930,17930,0
|
|
20240327,190100,424620770,17930,17930,17930,17930,0
|
|
20240327,190000,424620770,17930,17930,17930,17930,0
|
|
20240327,185900,424620770,17930,17930,17930,17930,0
|
|
20240327,185800,424620770,17930,17930,17930,17930,0
|
|
20240327,185700,424620770,17930,17930,17930,17930,0
|
|
20240327,185600,424620770,17930,17930,17930,17930,0
|
|
20240327,185500,424620770,17930,17930,17930,17930,0
|
|
20240327,185400,424620770,17930,17930,17930,17930,0
|
|
20240327,185300,424620770,17930,17930,17930,17930,0
|
|
20240327,185200,424620770,17930,17930,17930,17930,0
|
|
20240327,185100,424620770,17930,17930,17930,17930,0
|
|
20240327,185000,424620770,17930,17930,17930,17930,234
|
|
20240327,184900,424620770,17930,17930,17930,17930,0
|
|
20240327,184800,424620770,17930,17930,17930,17930,0
|
|
20240327,184700,424620770,17930,17930,17930,17930,0
|
|
20240327,184600,424620770,17930,17930,17930,17930,0
|
|
20240327,184500,424620770,17930,17930,17930,17930,0
|
|
20240327,184400,424620770,17930,17930,17930,17930,0
|
|
20240327,184300,424620770,17930,17930,17930,17930,0
|
|
20240327,184200,424620770,17930,17930,17930,17930,0
|
|
20240327,184100,424620770,17930,17930,17930,17930,0
|
|
20240327,184000,424620770,17930,17930,17930,17930,0
|
|
20240327,183900,424620770,17930,17930,17930,17930,0
|
|
20240327,183800,424620770,17930,17930,17930,17930,0
|
|
20240327,183700,424620770,17930,17930,17930,17930,0
|
|
20240327,183600,424620770,17930,17930,17930,17930,0
|
|
20240327,183500,424620770,17930,17930,17930,17930,0
|
|
20240327,183400,424620770,17930,17930,17930,17930,0
|
|
20240327,183300,424620770,17930,17930,17930,17930,0
|
|
20240327,183200,424620770,17930,17930,17930,17930,0
|
|
20240327,183100,424620770,17930,17930,17930,17930,0
|
|
20240327,183000,424620770,17930,17930,17930,17930,0
|
|
20240327,182900,424620770,17930,17930,17930,17930,0
|
|
20240327,182800,424620770,17930,17930,17930,17930,0
|
|
20240327,182700,424620770,17930,17930,17930,17930,0
|
|
20240327,182600,424620770,17930,17930,17930,17930,0
|
|
20240327,182500,424620770,17930,17930,17930,17930,0
|
|
20240327,182400,424620770,17930,17930,17930,17930,0
|
|
20240327,182300,424620770,17930,17930,17930,17930,0
|
|
20240327,182200,424620770,17930,17930,17930,17930,0
|
|
20240327,182100,424620770,17930,17930,17930,17930,0
|
|
20240327,182000,424620770,17930,17930,17930,17930,234
|
|
20240327,181900,424620770,17930,17930,17930,17930,0
|
|
20240327,181800,424620770,17930,17930,17930,17930,0
|
|
20240327,181700,424620770,17930,17930,17930,17930,0
|
|
20240327,181600,424620770,17930,17930,17930,17930,0
|
|
20240327,181500,424620770,17930,17930,17930,17930,0
|
|
20240327,181400,424620770,17930,17930,17930,17930,0
|
|
20240327,181300,424620770,17930,17930,17930,17930,0
|
|
20240327,181200,424620770,17930,17930,17930,17930,0
|
|
20240327,181100,424620770,17930,17930,17930,17930,0
|
|
20240327,181000,424620770,17930,17930,17930,17930,0
|
|
20240327,180900,424620770,17930,17930,17930,17930,0
|
|
20240327,180800,424620770,17930,17930,17930,17930,0
|
|
20240327,180700,424620770,17930,17930,17930,17930,0
|
|
20240327,180600,424620770,17930,17930,17930,17930,0
|
|
20240327,180500,424620770,17930,17930,17930,17930,0
|
|
20240327,180400,424620770,17930,17930,17930,17930,0
|
|
20240327,180300,424620770,17930,17930,17930,17930,0
|
|
20240327,180200,424620770,17930,17930,17930,17930,0
|
|
20240327,180100,424620770,17930,17930,17930,17930,0
|
|
20240327,180000,424620770,17930,17930,17930,17930,0
|
|
20240327,175900,424620770,17930,17930,17930,17930,0
|
|
20240327,175800,424620770,17930,17930,17930,17930,0
|
|
20240327,175700,424620770,17930,17930,17930,17930,0
|
|
20240327,175600,424620770,17930,17930,17930,17930,0
|
|
20240327,175500,424620770,17930,17930,17930,17930,0
|
|
20240327,175400,424620770,17930,17930,17930,17930,0
|
|
20240327,175300,424620770,17930,17930,17930,17930,0
|
|
20240327,175200,424620770,17930,17930,17930,17930,0
|
|
20240327,175100,424620770,17930,17930,17930,17930,0
|
|
20240327,175000,424620770,17930,17930,17930,17930,234
|
|
20240327,174900,424620770,17930,17930,17930,17930,0
|
|
20240327,174800,424620770,17930,17930,17930,17930,0
|
|
20240327,174700,424620770,17930,17930,17930,17930,0
|
|
20240327,174600,424620770,17930,17930,17930,17930,0
|
|
20240327,174500,424620770,17930,17930,17930,17930,0
|
|
20240327,174400,424620770,17930,17930,17930,17930,0
|
|
20240327,174300,424620770,17930,17930,17930,17930,0
|
|
20240327,174200,424620770,17930,17930,17930,17930,0
|
|
20240327,174100,424620770,17930,17930,17930,17930,0
|
|
20240327,174000,424620770,17930,17930,17930,17930,0
|
|
20240327,173900,424620770,17930,17930,17930,17930,0
|
|
20240327,173800,424620770,17930,17930,17930,17930,0
|
|
20240327,173700,424620770,17930,17930,17930,17930,0
|
|
20240327,173600,424620770,17930,17930,17930,17930,0
|
|
20240327,173500,424620770,17930,17930,17930,17930,0
|
|
20240327,173400,424620770,17930,17930,17930,17930,0
|
|
20240327,173300,424620770,17930,17930,17930,17930,0
|
|
20240327,173200,424620770,17930,17930,17930,17930,0
|
|
20240327,173100,424620770,17930,17930,17930,17930,0
|
|
20240327,173000,424620770,17930,17930,17930,17930,0
|
|
20240327,172900,424620770,17930,17930,17930,17930,0
|
|
20240327,172800,424620770,17930,17930,17930,17930,0
|
|
20240327,172700,424620770,17930,17930,17930,17930,0
|
|
20240327,172600,424620770,17930,17930,17930,17930,0
|
|
20240327,172500,424620770,17930,17930,17930,17930,0
|
|
20240327,172400,424620770,17930,17930,17930,17930,0
|
|
20240327,172300,424620770,17930,17930,17930,17930,0
|
|
20240327,172200,424620770,17930,17930,17930,17930,0
|
|
20240327,172100,424620770,17930,17930,17930,17930,0
|
|
20240327,172000,424620770,17930,17930,17930,17930,234
|
|
20240327,171900,424620770,17930,17930,17930,17930,0
|
|
20240327,171800,424620770,17930,17930,17930,17930,0
|
|
20240327,171700,424620770,17930,17930,17930,17930,0
|
|
20240327,171600,424620770,17930,17930,17930,17930,0
|
|
20240327,171500,424620770,17930,17930,17930,17930,0
|
|
20240327,171400,424620770,17930,17930,17930,17930,0
|
|
20240327,171300,424620770,17930,17930,17930,17930,0
|
|
20240327,171200,424620770,17930,17930,17930,17930,0
|
|
20240327,171100,424620770,17930,17930,17930,17930,0
|
|
20240327,171000,424620770,17930,17930,17930,17930,0
|
|
20240327,170900,424620770,17930,17930,17930,17930,0
|
|
20240327,170800,424620770,17930,17930,17930,17930,0
|
|
20240327,170700,424620770,17930,17930,17930,17930,0
|
|
20240327,170600,424620770,17930,17930,17930,17930,0
|
|
20240327,170500,424620770,17930,17930,17930,17930,0
|
|
20240327,170400,424620770,17930,17930,17930,17930,0
|
|
20240327,170300,424620770,17930,17930,17930,17930,0
|
|
20240327,170200,424620770,17930,17930,17930,17930,0
|
|
20240327,170100,424620770,17930,17930,17930,17930,0
|
|
20240327,170000,424620770,17930,17930,17930,17930,0
|
|
20240327,165900,424620770,17930,17930,17930,17930,0
|
|
20240327,165800,424620770,17930,17930,17930,17930,0
|
|
20240327,165700,424620770,17930,17930,17930,17930,0
|
|
20240327,165600,424620770,17930,17930,17930,17930,0
|
|
20240327,165500,424620770,17930,17930,17930,17930,0
|
|
20240327,165400,424620770,17930,17930,17930,17930,0
|
|
20240327,165300,424620770,17930,17930,17930,17930,0
|
|
20240327,165200,424620770,17930,17930,17930,17930,0
|
|
20240327,165100,424620770,17930,17930,17930,17930,0
|
|
20240327,165000,424620770,17930,17930,17930,17930,234
|
|
20240327,164900,424620770,17930,17930,17930,17930,0
|
|
20240327,164800,424620770,17930,17930,17930,17930,0
|
|
20240327,164700,424620770,17930,17930,17930,17930,0
|
|
20240327,164600,424620770,17930,17930,17930,17930,0
|
|
20240327,164500,424620770,17930,17930,17930,17930,0
|
|
20240327,164400,424620770,17930,17930,17930,17930,0
|
|
20240327,164300,424620770,17930,17930,17930,17930,0
|
|
20240327,164200,424620770,17930,17930,17930,17930,0
|
|
20240327,164100,424620770,17930,17930,17930,17930,0
|
|
20240327,164000,424620770,17930,17930,17930,17930,0
|
|
20240327,163900,424620770,17930,17930,17930,17930,0
|
|
20240327,163800,424620770,17930,17930,17930,17930,0
|
|
20240327,163700,424620770,17930,17930,17930,17930,0
|
|
20240327,163600,424620770,17930,17930,17930,17930,0
|
|
20240327,163500,424620770,17930,17930,17930,17930,0
|
|
20240327,163400,424620770,17930,17930,17930,17930,0
|
|
20240327,163300,424620770,17930,17930,17930,17930,0
|
|
20240327,163200,424620770,17930,17930,17930,17930,0
|
|
20240327,163100,424620770,17930,17930,17930,17930,0
|
|
20240327,163000,424620770,17930,17930,17930,17930,0
|
|
20240327,162900,424620770,17930,17930,17930,17930,0
|
|
20240327,162800,424620770,17930,17930,17930,17930,0
|
|
20240327,162700,424620770,17930,17930,17930,17930,0
|
|
20240327,162600,424620770,17930,17930,17930,17930,0
|
|
20240327,162500,424620770,17930,17930,17930,17930,0
|
|
20240327,162400,424620770,17930,17930,17930,17930,0
|
|
20240327,162300,424620770,17930,17930,17930,17930,0
|
|
20240327,162200,424620770,17930,17930,17930,17930,0
|
|
20240327,162100,424620770,17930,17930,17930,17930,0
|
|
20240327,162000,424620770,17930,17930,17930,17930,234
|
|
20240327,161900,424620770,17930,17930,17930,17930,0
|
|
20240327,161800,424620770,17930,17930,17930,17930,0
|
|
20240327,161700,424620770,17930,17930,17930,17930,0
|
|
20240327,161600,424620770,17930,17930,17930,17930,0
|
|
20240327,161500,424620770,17930,17930,17930,17930,0
|
|
20240327,161400,424620770,17930,17930,17930,17930,0
|
|
20240327,161300,424620770,17930,17930,17930,17930,0
|
|
20240327,161200,424620770,17930,17930,17930,17930,0
|
|
20240327,161100,424620770,17930,17930,17930,17930,0
|
|
20240327,161000,424620770,17930,17930,17930,17930,0
|
|
20240327,160900,424620770,17930,17930,17930,17930,0
|
|
20240327,160800,424620770,17930,17930,17930,17930,0
|
|
20240327,160700,424620770,17930,17930,17930,17930,0
|
|
20240327,160600,424620770,17930,17930,17930,17930,0
|
|
20240327,160500,424620770,17930,17930,17930,17930,0
|
|
20240327,160400,424620770,17930,17930,17930,17930,0
|
|
20240327,160300,424620770,17930,17930,17930,17930,0
|
|
20240327,160200,424620770,17930,17930,17930,17930,0
|
|
20240327,160100,424620770,17930,17930,17930,17930,0
|
|
20240327,160000,424620770,17930,17930,17930,17930,0
|
|
20240327,155900,424620770,17930,17930,17930,17930,0
|
|
20240327,155800,424620770,17930,17930,17930,17930,0
|
|
20240327,155700,424620770,17930,17930,17930,17930,0
|
|
20240327,155600,424620770,17930,17930,17930,17930,0
|
|
20240327,155500,424620770,17930,17930,17930,17930,0
|
|
20240327,155400,424620770,17930,17930,17930,17930,0
|
|
20240327,155300,424620770,17930,17930,17930,17930,0
|
|
20240327,155200,424620770,17930,17930,17930,17930,0
|
|
20240327,155100,424620770,17930,17930,17930,17930,0
|
|
20240327,155000,424620770,17930,17930,17930,17930,234
|
|
20240327,154900,424620770,17930,17930,17930,17930,0
|
|
20240327,154800,424620770,17930,17930,17930,17930,0
|
|
20240327,154700,424620770,17930,17930,17930,17930,0
|
|
20240327,154600,424620770,17930,17930,17930,17930,0
|
|
20240327,154500,424620770,17930,17930,17930,17930,0
|
|
20240327,154400,424620770,17930,17930,17930,17930,0
|
|
20240327,154300,424620770,17930,17930,17930,17930,0
|
|
20240327,154200,424620770,17930,17930,17930,17930,0
|
|
20240327,154100,424620770,17930,17930,17930,17930,0
|
|
20240327,154000,424620770,17930,17930,17930,17930,0
|
|
20240327,153900,424620770,17930,17930,17930,17930,0
|
|
20240327,153800,424620770,17930,17930,17930,17930,0
|
|
20240327,153700,424620770,17930,17930,17930,17930,0
|
|
20240327,153600,424620770,17930,17930,17930,17930,0
|
|
20240327,153500,424620770,17930,17930,17930,17930,0
|
|
20240327,153400,424620770,17930,17930,17930,17930,0
|
|
20240327,153300,424620770,17930,17930,17930,17930,0
|
|
20240327,153200,424620770,17930,17930,17930,17930,0
|
|
20240327,153100,424620770,17930,17930,17930,17930,0
|
|
20240327,153000,424620770,17930,17930,17930,17930,234
|
|
20240327,152900,420425150,17930,17930,17930,17930,0
|
|
20240327,152800,420425150,17930,17930,17930,17930,0
|
|
20240327,152700,420425150,17930,17930,17930,17930,0
|
|
20240327,152600,420425150,17930,17930,17930,17930,0
|
|
20240327,152500,420425150,17930,17930,17930,17930,0
|
|
20240327,152400,420425150,17930,17930,17930,17930,0
|
|
20240327,152300,420425150,17930,17930,17930,17930,0
|
|
20240327,152200,420425150,17930,17930,17930,17930,0
|
|
20240327,152100,420425150,17930,17930,17930,17930,0
|
|
20240327,152000,420425150,17930,17930,17930,17930,0
|
|
20240327,151900,420425150,17930,17930,17930,17880,173
|
|
20240327,151800,417325030,17910,17900,17910,17900,10
|
|
20240327,151700,417145980,17930,17930,17930,17930,0
|
|
20240327,151600,417145980,17930,17880,17930,17870,315
|
|
20240327,151500,411516770,17930,17870,17930,17870,57
|
|
20240327,151400,410497560,17870,17870,17870,17870,290
|
|
20240327,151300,405315260,17930,17930,17930,17930,1
|
|
20240327,151200,405297330,17870,17870,17870,17870,10
|
|
20240327,151100,405118630,17940,17940,17940,17940,12
|
|
20240327,151000,404903350,17870,17870,17870,17870,2
|
|
20240327,150900,404867610,17940,17940,17940,17940,1
|
|
20240327,150800,404849670,17870,17870,17870,17870,0
|
|
20240327,150700,404849670,17870,17880,17880,17870,100
|
|
20240327,150600,403062140,17880,17880,17880,17880,0
|
|
20240327,150500,403062140,17880,17880,17880,17880,0
|
|
20240327,150400,403062140,17880,17900,17900,17880,152
|
|
20240327,150300,400343340,17890,17890,17890,17890,2
|
|
20240327,150200,400307560,17880,17940,17940,17880,108
|
|
20240327,150100,398375900,17940,17940,17940,17940,52
|
|
20240327,150000,397443020,17880,17930,17930,17880,92
|
|
20240327,145900,395797660,17930,17930,17930,17930,55
|
|
20240327,145800,394811510,17940,17940,17940,17940,1
|
|
20240327,145700,394793570,17940,17940,17940,17940,33
|
|
20240327,145600,394201550,17880,17880,17880,17880,2
|
|
20240327,145500,394165790,17940,17910,17940,17880,24
|
|
20240327,145400,393735940,17910,17910,17910,17910,10
|
|
20240327,145300,393556840,17900,17900,17900,17900,10
|
|
20240327,145200,393377840,17880,17880,17880,17880,74
|
|
20240327,145100,392054720,17900,17900,17900,17900,11
|
|
20240327,145000,391857820,17900,17900,17900,17900,0
|
|
20240327,144900,391857820,17900,17900,17900,17900,0
|
|
20240327,144800,391857820,17900,17880,17900,17880,12
|
|
20240327,144700,391643040,17880,17880,17880,17880,50
|
|
20240327,144600,390749040,17900,17900,17900,17900,18
|
|
20240327,144500,390426840,17880,17870,17880,17870,347
|
|
20240327,144400,384224560,17870,17870,17870,17870,0
|
|
20240327,144300,384224560,17870,17870,17870,17870,10
|
|
20240327,144200,384045860,17870,17870,17870,17870,0
|
|
20240327,144100,384045860,17870,17870,17870,17870,0
|
|
20240327,144000,384045860,17870,17870,17870,17870,51
|
|
20240327,143900,383134490,17870,17870,17870,17870,0
|
|
20240327,143800,383134490,17870,17870,17870,17870,32
|
|
20240327,143700,382562650,17880,17870,17880,17870,79
|
|
20240327,143600,381150810,17870,17870,17870,17870,0
|
|
20240327,143500,381150810,17870,17870,17870,17850,46
|
|
20240327,143400,380328980,17870,17910,17910,17870,27
|
|
20240327,143300,379845910,17920,17920,17920,17920,0
|
|
20240327,143200,379845910,17920,17920,17920,17920,9
|
|
20240327,143100,379684630,17880,17920,17920,17880,398
|
|
20240327,143000,372560390,17920,17920,17920,17920,40
|
|
20240327,142900,371843590,17920,17920,17920,17920,14
|
|
20240327,142800,371592710,17920,17920,17920,17920,0
|
|
20240327,142700,371592710,17920,17920,17920,17920,0
|
|
20240327,142600,371592710,17920,17920,17920,17920,8
|
|
20240327,142500,371449350,17920,17920,17920,17920,1
|
|
20240327,142400,371431430,17900,17900,17900,17900,0
|
|
20240327,142300,371431430,17900,17900,17920,17850,80
|
|
20240327,142200,369999470,17870,17870,17870,17870,19
|
|
20240327,142100,369659940,17920,17920,17920,17920,9
|
|
20240327,142000,369498660,17900,17900,17900,17900,106
|
|
20240327,141900,367601260,17900,17900,17900,17900,0
|
|
20240327,141800,367601260,17900,17920,17920,17900,111
|
|
20240327,141700,365614140,17900,17900,17900,17900,11
|
|
20240327,141600,365417240,17920,17920,17920,17920,23
|
|
20240327,141500,365005080,17920,17920,17920,17920,11
|
|
20240327,141400,364807960,17870,17870,17870,17870,51
|
|
20240327,141300,363896590,17870,17880,17900,17870,115
|
|
20240327,141200,361838930,17870,17870,17880,17870,21
|
|
20240327,141100,361463520,17850,17850,17850,17850,72
|
|
20240327,141000,360178320,17850,17850,17850,17850,0
|
|
20240327,140900,360178320,17850,17820,17850,17820,13
|
|
20240327,140800,359946390,17800,17850,17850,17800,200
|
|
20240327,140700,356385620,17870,17820,17870,17810,73
|
|
20240327,140600,355084700,17820,17850,17850,17820,226
|
|
20240327,140500,351056960,17850,17850,17850,17850,0
|
|
20240327,140400,351056960,17850,17900,17900,17850,14
|
|
20240327,140300,350806610,17880,17880,17880,17880,279
|
|
20240327,140200,345818090,17880,17880,17880,17880,0
|
|
20240327,140100,345818090,17880,17880,17880,17880,90
|
|
20240327,140000,344208890,17880,17880,17880,17880,0
|
|
20240327,135900,344208890,17880,17880,17880,17880,0
|
|
20240327,135800,344208890,17880,17880,17880,17880,10
|
|
20240327,135700,344030090,17880,17880,17880,17880,0
|
|
20240327,135600,344030090,17880,17880,17880,17880,11
|
|
20240327,135500,343833410,17880,17880,17880,17880,11
|
|
20240327,135400,343636730,17870,17870,17870,17870,16
|
|
20240327,135300,343350810,17900,17900,17900,17900,11
|
|
20240327,135200,343153910,17900,17900,17900,17900,0
|
|
20240327,135100,343153910,17900,17900,17900,17900,10
|
|
20240327,135000,342974910,17930,17930,17930,17930,14
|
|
20240327,134900,342723890,17940,17940,17940,17940,0
|
|
20240327,134800,342723890,17940,17940,17940,17940,0
|
|
20240327,134700,342723890,17940,17940,17940,17940,8
|
|
20240327,134600,342580370,17870,17900,17900,17870,61
|
|
20240327,134500,341488530,17950,17950,17950,17950,0
|
|
20240327,134400,341488530,17950,17950,17950,17950,13
|
|
20240327,134300,341255180,17950,17950,17950,17950,0
|
|
20240327,134200,341255180,17950,17950,17950,17950,10
|
|
20240327,134100,341075680,17900,17900,17900,17900,1
|
|
20240327,134000,341057780,17960,17920,17960,17920,133
|
|
20240327,133900,338674260,17960,17960,17960,17960,12
|
|
20240327,133800,338458740,17960,17960,17960,17960,2
|
|
20240327,133700,338422820,17960,17960,17960,17960,2
|
|
20240327,133600,338386900,17960,17960,17960,17960,10
|
|
20240327,133500,338207300,17960,17960,17960,17960,2
|
|
20240327,133400,338171380,17960,17960,17960,17960,5
|
|
20240327,133300,338081580,17960,17960,17960,17960,12
|
|
20240327,133200,337866060,17960,17960,17960,17960,0
|
|
20240327,133100,337866060,17960,17960,17960,17960,0
|
|
20240327,133000,337866060,17960,17960,17960,17960,10
|
|
20240327,132900,337686460,17920,17920,17920,17920,2
|
|
20240327,132800,337650620,17970,17970,17970,17970,12
|
|
20240327,132700,337434980,17920,17920,17920,17920,3
|
|
20240327,132600,337381220,17970,17970,17970,17970,0
|
|
20240327,132500,337381220,17970,17960,17970,17960,59
|
|
20240327,132400,336321480,17930,17930,17930,17930,0
|
|
20240327,132300,336321480,17930,17930,17930,17930,101
|
|
20240327,132200,334510550,17960,17960,17960,17960,11
|
|
20240327,132100,334312990,17970,17960,17970,17960,11
|
|
20240327,132000,334115330,17970,17970,17970,17970,0
|
|
20240327,131900,334115330,17970,17970,17970,17970,12
|
|
20240327,131800,333899690,17920,17920,17920,17920,10
|
|
20240327,131700,333720490,17970,17970,17970,17970,0
|
|
20240327,131600,333720490,17970,17970,17970,17970,13
|
|
20240327,131500,333486880,17970,17970,17970,17970,40
|
|
20240327,131400,332768080,17970,17970,17970,17970,50
|
|
20240327,131300,331869580,17970,17970,17970,17970,100
|
|
20240327,131200,330072580,17920,17920,17920,17920,0
|
|
20240327,131100,330072580,17920,17980,17980,17920,13
|
|
20240327,131000,329838900,17990,17990,17990,17990,0
|
|
20240327,130900,329838900,17990,17970,17990,17970,83
|
|
20240327,130800,328347180,17970,17970,17970,17970,10
|
|
20240327,130700,328167480,17940,17940,17940,17940,49
|
|
20240327,130600,327288420,17990,17990,17990,17990,93
|
|
20240327,130500,325615350,17980,17950,17990,17950,32
|
|
20240327,130400,325040100,17950,17950,17950,17950,3
|
|
20240327,130300,324986250,17990,17990,17990,17990,9
|
|
20240327,130200,324824340,17990,17990,17990,17990,0
|
|
20240327,130100,324824340,17990,17990,17990,17990,61
|
|
20240327,130000,323726950,17990,17990,17990,17990,13
|
|
20240327,125900,323493080,17930,17930,17930,17930,0
|
|
20240327,125800,323493080,17930,17930,17990,17930,76
|
|
20240327,125700,322128630,17950,17950,17950,17930,203
|
|
20240327,125600,318485290,17930,17870,17930,17870,626
|
|
20240327,125500,307286730,17870,17870,17870,17870,0
|
|
20240327,125400,307286730,17870,17850,17870,17850,18
|
|
20240327,125300,306965310,17850,17800,17850,17800,160
|
|
20240327,125200,304114810,17850,17850,17850,17850,6
|
|
20240327,125100,304007710,17850,17850,17850,17850,8
|
|
20240327,125000,303864910,17840,17840,17840,17840,100
|
|
20240327,124900,302080910,17840,17840,17840,17840,14
|
|
20240327,124800,301831150,17840,17840,17840,17840,0
|
|
20240327,124700,301831150,17840,17840,17840,17840,14
|
|
20240327,124600,301581390,17850,17800,17850,17800,38
|
|
20240327,124500,300904590,17850,17850,17850,17850,0
|
|
20240327,124400,300904590,17850,17850,17850,17850,0
|
|
20240327,124300,300904590,17850,17850,17850,17850,12
|
|
20240327,124200,300690390,17850,17850,17850,17850,0
|
|
20240327,124100,300690390,17850,17850,17850,17850,0
|
|
20240327,124000,300690390,17850,17840,17850,17840,21
|
|
20240327,123900,300315590,17840,17840,17840,17840,0
|
|
20240327,123800,300315590,17840,17840,17840,17840,0
|
|
20240327,123700,300315590,17840,17840,17840,17840,14
|
|
20240327,123600,300065830,17840,17840,17840,17840,0
|
|
20240327,123500,300065830,17840,17840,17840,17840,8
|
|
20240327,123400,299923110,17800,17800,17800,17800,28
|
|
20240327,123300,299424710,17840,17840,17840,17840,0
|
|
20240327,123200,299424710,17840,17840,17840,17840,12
|
|
20240327,123100,299210630,17840,17840,17840,17840,0
|
|
20240327,123000,299210630,17840,17840,17840,17840,0
|
|
20240327,122900,299210630,17840,17840,17840,17840,11
|
|
20240327,122800,299014390,17840,17840,17840,17840,0
|
|
20240327,122700,299014390,17840,17840,17840,17840,0
|
|
20240327,122600,299014390,17840,17840,17840,17840,13
|
|
20240327,122500,298782470,17820,17820,17820,17820,0
|
|
20240327,122400,298782470,17820,17820,17820,17820,14
|
|
20240327,122300,298532990,17840,17840,17840,17840,0
|
|
20240327,122200,298532990,17840,17840,17840,17840,0
|
|
20240327,122100,298532990,17840,17840,17840,17840,13
|
|
20240327,122000,298301070,17850,17850,17850,17850,0
|
|
20240327,121900,298301070,17850,17850,17850,17850,0
|
|
20240327,121800,298301070,17850,17750,17850,17750,33
|
|
20240327,121700,297712420,17750,17750,17750,17750,0
|
|
20240327,121600,297712420,17750,17790,17790,17750,18
|
|
20240327,121500,297392580,17850,17850,17850,17850,11
|
|
20240327,121400,297196230,17850,17850,17850,17850,0
|
|
20240327,121300,297196230,17850,17850,17850,17850,0
|
|
20240327,121200,297196230,17850,17850,17850,17850,11
|
|
20240327,121100,296999880,17790,17790,17790,17790,0
|
|
20240327,121000,296999880,17790,17830,17830,17790,20
|
|
20240327,120900,296643640,17850,17810,17850,17790,101
|
|
20240327,120800,294846180,17860,17860,17860,17860,0
|
|
20240327,120700,294846180,17860,17860,17860,17860,10
|
|
20240327,120600,294667580,17860,17860,17860,17860,2
|
|
20240327,120500,294631860,17860,17860,17860,17860,0
|
|
20240327,120400,294631860,17860,17850,17860,17850,67
|
|
20240327,120300,293435610,17850,17850,17850,17850,0
|
|
20240327,120200,293435610,17850,17850,17850,17850,0
|
|
20240327,120100,293435610,17850,17850,17850,17850,12
|
|
20240327,120000,293221410,17850,17850,17850,17850,0
|
|
20240327,115900,293221410,17850,17850,17850,17850,13
|
|
20240327,115800,292989360,17850,17850,17850,17850,0
|
|
20240327,115700,292989360,17850,17850,17850,17850,0
|
|
20240327,115600,292989360,17850,17850,17850,17850,9
|
|
20240327,115500,292828710,17800,17850,17860,17800,110
|
|
20240327,115400,290865210,17850,17850,17850,17850,0
|
|
20240327,115300,290865210,17850,17850,17850,17850,12
|
|
20240327,115200,290651010,17800,17840,17860,17800,101
|
|
20240327,115100,288847890,17840,17840,17840,17840,0
|
|
20240327,115000,288847890,17840,17840,17840,17840,10
|
|
20240327,114900,288669490,17840,17840,17840,17840,3
|
|
20240327,114800,288615970,17840,17840,17840,17840,0
|
|
20240327,114700,288615970,17840,17840,17840,17840,9
|
|
20240327,114600,288455410,17840,17840,17840,17840,0
|
|
20240327,114500,288455410,17840,17800,17840,17800,100
|
|
20240327,114400,286675010,17800,17800,17800,17800,0
|
|
20240327,114300,286675010,17800,17800,17800,17800,248
|
|
20240327,114200,282260610,17800,17800,17800,17800,17
|
|
20240327,114100,281958010,17850,17850,17850,17850,1
|
|
20240327,114000,281940160,17840,17840,17840,17840,0
|
|
20240327,113900,281940160,17840,17850,17850,17840,911
|
|
20240327,113800,265687810,17840,17840,17840,17840,0
|
|
20240327,113700,265687810,17840,17840,17840,17840,111
|
|
20240327,113600,263707570,17840,17840,17840,17840,19
|
|
20240327,113500,263368610,17840,17840,17840,17840,0
|
|
20240327,113400,263368610,17840,17840,17840,17840,0
|
|
20240327,113300,263368610,17840,17840,17840,17840,8
|
|
20240327,113200,263225890,17840,17840,17840,17840,0
|
|
20240327,113100,263225890,17840,17840,17840,17840,11
|
|
20240327,113000,263029650,17830,17830,17830,17830,0
|
|
20240327,112900,263029650,17830,17830,17830,17830,40
|
|
20240327,112800,262316450,17830,17830,17830,17830,40
|
|
20240327,112700,261603250,17820,17800,17820,17800,109
|
|
20240327,112600,259661430,17800,17800,17800,17800,50
|
|
20240327,112500,258771430,17810,17810,17810,17810,13
|
|
20240327,112400,258539900,17800,17800,17800,17800,0
|
|
20240327,112300,258539900,17800,17800,17800,17800,3
|
|
20240327,112200,258486500,17810,17800,17810,17800,12
|
|
20240327,112100,258272810,17710,17710,17710,17710,8
|
|
20240327,112000,258131130,17810,17810,17810,17810,12
|
|
20240327,111900,257917410,17810,17810,17810,17810,1
|
|
20240327,111800,257899600,17720,17800,17800,17720,242
|
|
20240327,111700,253592160,17800,17800,17800,17800,10
|
|
20240327,111600,253414160,17800,17800,17800,17800,0
|
|
20240327,111500,253414160,17800,17800,17800,17800,0
|
|
20240327,111400,253414160,17800,17800,17800,17800,12
|
|
20240327,111300,253200560,17800,17800,17800,17800,0
|
|
20240327,111200,253200560,17800,17800,17800,17800,0
|
|
20240327,111100,253200560,17800,17800,17800,17800,11
|
|
20240327,111000,253004760,17800,17800,17800,17800,1
|
|
20240327,110900,252986960,17700,17700,17710,17700,337
|
|
20240327,110800,247022050,17800,17710,17800,17700,184
|
|
20240327,110700,243763520,17800,17800,17800,17800,0
|
|
20240327,110600,243763520,17800,17800,17800,17800,8
|
|
20240327,110500,243621120,17780,17780,17780,17780,17
|
|
20240327,110400,243318860,17800,17800,17800,17800,0
|
|
20240327,110300,243318860,17800,17730,17800,17710,354
|
|
20240327,110200,237044500,17790,17790,17790,17790,0
|
|
20240327,110100,237044500,17790,17790,17790,17790,0
|
|
20240327,110000,237044500,17790,17790,17790,17790,11
|
|
20240327,105900,236848810,17790,17790,17790,17790,0
|
|
20240327,105800,236848810,17790,17790,17790,17790,0
|
|
20240327,105700,236848810,17790,17790,17790,17790,14
|
|
20240327,105600,236599750,17790,17790,17790,17790,0
|
|
20240327,105500,236599750,17790,17790,17790,17790,0
|
|
20240327,105400,236599750,17790,17740,17790,17730,472
|
|
20240327,105300,228227660,17740,17800,17800,17740,29
|
|
20240327,105200,227713140,17800,17800,17800,17800,16
|
|
20240327,105100,227428340,17800,17800,17800,17800,0
|
|
20240327,105000,227428340,17800,17800,17800,17800,14
|
|
20240327,104900,227179140,17800,17740,17800,17740,3
|
|
20240327,104800,227125860,17800,17800,17800,17800,0
|
|
20240327,104700,227125860,17800,17740,17800,17740,10
|
|
20240327,104600,226947950,17740,17750,17750,17740,440
|
|
20240327,104500,219142270,17780,17780,17780,17780,11
|
|
20240327,104400,218946690,17780,17750,17780,17750,4
|
|
20240327,104300,218875660,17780,17760,17780,17750,273
|
|
20240327,104200,214028880,17800,17800,17800,17800,0
|
|
20240327,104100,214028880,17800,17800,17800,17800,0
|
|
20240327,104000,214028880,17800,17800,17800,17800,0
|
|
20240327,103900,214028880,17800,17800,17800,17800,0
|
|
20240327,103800,214028880,17800,17800,17800,17800,0
|
|
20240327,103700,214028880,17800,17800,17800,17800,0
|
|
20240327,103600,214028880,17800,17780,17800,17760,298
|
|
20240327,103500,208734310,17800,17800,17800,17800,0
|
|
20240327,103400,208734310,17800,17800,17800,17790,13
|
|
20240327,103300,208503020,17800,17800,17800,17800,0
|
|
20240327,103200,208503020,17800,17800,17800,17800,0
|
|
20240327,103100,208503020,17800,17800,17800,17800,0
|
|
20240327,103000,208503020,17800,17820,17840,17800,102
|
|
20240327,102900,206684610,17830,17830,17830,17820,5
|
|
20240327,102800,206595480,17820,17780,17840,17780,13
|
|
20240327,102700,206364190,17850,17850,17850,17850,0
|
|
20240327,102600,206364190,17850,17850,17850,17850,1
|
|
20240327,102500,206346340,17860,17860,17860,17860,0
|
|
20240327,102400,206346340,17860,17860,17860,17860,0
|
|
20240327,102300,206346340,17860,17860,17860,17860,0
|
|
20240327,102200,206346340,17860,17860,17860,17860,50
|
|
20240327,102100,205453340,17860,17780,17860,17780,12
|
|
20240327,102000,205239900,17860,17780,17860,17780,4
|
|
20240327,101900,205168700,17860,17800,17860,17800,288
|
|
20240327,101800,200028290,17800,17800,17850,17800,9
|
|
20240327,101700,199868040,17850,17850,17850,17850,0
|
|
20240327,101600,199868040,17850,17800,17850,17800,6
|
|
20240327,101500,199761140,17840,17840,17840,17840,56
|
|
20240327,101400,198762100,17840,17850,17850,17840,60
|
|
20240327,101300,197691680,17840,17830,17840,17830,257
|
|
20240327,101200,193107160,17840,17800,17840,17800,13
|
|
20240327,101100,192875320,17800,17840,17840,17800,6
|
|
20240327,101000,192768480,17780,17800,17840,17780,331
|
|
20240327,100900,186876810,17840,17820,17840,17810,87
|
|
20240327,100800,185326790,17820,17860,17860,17820,694
|
|
20240327,100700,172959670,17860,17860,17860,17860,52
|
|
20240327,100600,172030950,17870,17870,17870,17870,0
|
|
20240327,100500,172030950,17870,17870,17870,17870,1
|
|
20240327,100400,172013080,17880,17880,17880,17880,0
|
|
20240327,100300,172013080,17880,17820,17880,17820,3
|
|
20240327,100200,171959500,17880,17880,17880,17880,0
|
|
20240327,100100,171959500,17880,17880,17880,17880,0
|
|
20240327,100000,171959500,17880,17880,17880,17880,1
|
|
20240327,095900,171941620,17880,17850,17880,17810,156
|
|
20240327,095800,169159070,17850,17830,17850,17810,79
|
|
20240327,095700,167751220,17830,17860,17860,17830,714
|
|
20240327,095600,155008960,17860,17890,17890,17860,670
|
|
20240327,095500,143028770,17890,17930,17930,17890,58
|
|
20240327,095400,141991110,17930,17930,17930,17930,0
|
|
20240327,095300,141991110,17930,17930,17930,17930,0
|
|
20240327,095200,141991110,17930,17930,17930,17930,1
|
|
20240327,095100,141973180,17890,17890,17890,17890,350
|
|
20240327,095000,135711680,17930,17930,17930,17930,100
|
|
20240327,094900,133918680,17950,17950,17950,17950,0
|
|
20240327,094800,133918680,17950,17950,17950,17950,0
|
|
20240327,094700,133918680,17950,17950,17950,17950,0
|
|
20240327,094600,133918680,17950,17950,17950,17950,30
|
|
20240327,094500,133380180,17970,17970,17970,17970,0
|
|
20240327,094400,133380180,17970,17970,17970,17970,0
|
|
20240327,094300,133380180,17970,17970,17970,17970,0
|
|
20240327,094200,133380180,17970,17970,17970,17970,0
|
|
20240327,094100,133380180,17970,17900,17970,17880,28
|
|
20240327,094000,132879000,17990,17990,17990,17990,0
|
|
20240327,093900,132879000,17990,17990,17990,17990,0
|
|
20240327,093800,132879000,17990,17990,17990,17990,0
|
|
20240327,093700,132879000,17990,17990,17990,17990,0
|
|
20240327,093600,132879000,17990,17920,17990,17900,120
|
|
20240327,093500,130729480,17990,17990,17990,17990,0
|
|
20240327,093400,130729480,17990,17990,17990,17990,0
|
|
20240327,093300,130729480,17990,17950,17990,17930,3560
|
|
20240327,093200,66894260,18010,18000,18010,18000,12
|
|
20240327,093100,66678250,18010,18010,18010,18010,2
|
|
20240327,093000,66642230,18000,17980,18000,17950,108
|
|
20240327,092900,64700470,17980,17970,17980,17960,124
|
|
20240327,092800,62473080,17980,17980,17980,17980,50
|
|
20240327,092700,61574080,18000,17970,18000,17970,24
|
|
20240327,092600,61142590,18000,17970,18000,17970,156
|
|
20240327,092500,58339240,18000,18000,18000,18000,15
|
|
20240327,092400,58069240,18010,18010,18010,18010,0
|
|
20240327,092300,58069240,18010,18010,18010,18010,0
|
|
20240327,092200,58069240,18010,18010,18010,18010,0
|
|
20240327,092100,58069240,18010,18010,18010,18010,0
|
|
20240327,092000,58069240,18010,18010,18010,18010,0
|
|
20240327,091900,58069240,18010,18000,18010,18000,82
|
|
20240327,091800,56593230,17950,17970,17980,17950,35
|
|
20240327,091700,55964030,17970,17970,17970,17940,3
|
|
20240327,091600,55910150,17950,17950,17950,17950,100
|
|
20240327,091500,54115150,17940,17950,17950,17940,101
|
|
20240327,091400,52302780,17950,17950,17950,17950,78
|
|
20240327,091300,50902680,17940,17940,17940,17940,0
|
|
20240327,091200,50902680,17940,17940,17940,17940,24
|
|
20240327,091100,50472120,17950,17950,17950,17950,277
|
|
20240327,091000,45499970,18000,17940,18000,17940,39
|
|
20240327,090900,44800250,17940,17990,17990,17940,34
|
|
20240327,090800,44190240,17960,17960,17960,17960,50
|
|
20240327,090700,43292240,17960,17940,17960,17930,135
|
|
20240327,090600,40869790,17940,17970,17970,17930,668
|
|
20240327,090500,28887380,17980,18000,18000,17980,9
|
|
20240327,090400,28725410,18010,17920,18010,17920,210
|
|
20240327,090300,24962040,18000,18000,18000,18000,242
|
|
20240327,090200,20606040,18000,18050,18050,18000,48
|
|
20240327,090100,19740340,18030,17990,18040,17990,523
|
|
20240327,090000,10324970,18000,18000,18000,17920,574
|