617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191400,238617065,3140,3140,3140,3140,5138
|
|
20240327,191300,238617065,3140,3140,3140,3140,0
|
|
20240327,191200,238617065,3140,3140,3140,3140,0
|
|
20240327,191100,238617065,3140,3140,3140,3140,0
|
|
20240327,191000,238617065,3140,3140,3140,3140,0
|
|
20240327,190900,238617065,3140,3140,3140,3140,0
|
|
20240327,190800,238617065,3140,3140,3140,3140,0
|
|
20240327,190700,238617065,3140,3140,3140,3140,0
|
|
20240327,190600,238617065,3140,3140,3140,3140,0
|
|
20240327,190500,238617065,3140,3140,3140,3140,0
|
|
20240327,190400,238617065,3140,3140,3140,3140,0
|
|
20240327,190300,238617065,3140,3140,3140,3140,0
|
|
20240327,190200,238617065,3140,3140,3140,3140,0
|
|
20240327,190100,238617065,3140,3140,3140,3140,0
|
|
20240327,190000,238617065,3140,3140,3140,3140,0
|
|
20240327,185900,238617065,3140,3140,3140,3140,0
|
|
20240327,185800,238617065,3140,3140,3140,3140,0
|
|
20240327,185700,238617065,3140,3140,3140,3140,0
|
|
20240327,185600,238617065,3140,3140,3140,3140,0
|
|
20240327,185500,238617065,3140,3140,3140,3140,0
|
|
20240327,185400,238617065,3140,3140,3140,3140,0
|
|
20240327,185300,238617065,3140,3140,3140,3140,0
|
|
20240327,185200,238617065,3140,3140,3140,3140,0
|
|
20240327,185100,238617065,3140,3140,3140,3140,0
|
|
20240327,185000,238617065,3140,3140,3140,3140,0
|
|
20240327,184900,238617065,3140,3140,3140,3140,0
|
|
20240327,184800,238617065,3140,3140,3140,3140,0
|
|
20240327,184700,238617065,3140,3140,3140,3140,0
|
|
20240327,184600,238617065,3140,3140,3140,3140,0
|
|
20240327,184500,238617065,3140,3140,3140,3140,0
|
|
20240327,184400,238617065,3140,3140,3140,3140,5138
|
|
20240327,184300,238617065,3140,3140,3140,3140,0
|
|
20240327,184200,238617065,3140,3140,3140,3140,0
|
|
20240327,184100,238617065,3140,3140,3140,3140,0
|
|
20240327,184000,238617065,3140,3140,3140,3140,0
|
|
20240327,183900,238617065,3140,3140,3140,3140,0
|
|
20240327,183800,238617065,3140,3140,3140,3140,0
|
|
20240327,183700,238617065,3140,3140,3140,3140,0
|
|
20240327,183600,238617065,3140,3140,3140,3140,0
|
|
20240327,183500,238617065,3140,3140,3140,3140,0
|
|
20240327,183400,238617065,3140,3140,3140,3140,0
|
|
20240327,183300,238617065,3140,3140,3140,3140,0
|
|
20240327,183200,238617065,3140,3140,3140,3140,0
|
|
20240327,183100,238617065,3140,3140,3140,3140,0
|
|
20240327,183000,238617065,3140,3140,3140,3140,0
|
|
20240327,182900,238617065,3140,3140,3140,3140,0
|
|
20240327,182800,238617065,3140,3140,3140,3140,0
|
|
20240327,182700,238617065,3140,3140,3140,3140,0
|
|
20240327,182600,238617065,3140,3140,3140,3140,0
|
|
20240327,182500,238617065,3140,3140,3140,3140,0
|
|
20240327,182400,238617065,3140,3140,3140,3140,0
|
|
20240327,182300,238617065,3140,3140,3140,3140,0
|
|
20240327,182200,238617065,3140,3140,3140,3140,0
|
|
20240327,182100,238617065,3140,3140,3140,3140,0
|
|
20240327,182000,238617065,3140,3140,3140,3140,0
|
|
20240327,181900,238617065,3140,3140,3140,3140,0
|
|
20240327,181800,238617065,3140,3140,3140,3140,0
|
|
20240327,181700,238617065,3140,3140,3140,3140,0
|
|
20240327,181600,238617065,3140,3140,3140,3140,0
|
|
20240327,181500,238617065,3140,3140,3140,3140,0
|
|
20240327,181400,238617065,3140,3140,3140,3140,5138
|
|
20240327,181300,238617065,3140,3140,3140,3140,0
|
|
20240327,181200,238617065,3140,3140,3140,3140,0
|
|
20240327,181100,238617065,3140,3140,3140,3140,0
|
|
20240327,181000,238617065,3140,3140,3140,3140,0
|
|
20240327,180900,238617065,3140,3140,3140,3140,0
|
|
20240327,180800,238617065,3140,3140,3140,3140,0
|
|
20240327,180700,238617065,3140,3140,3140,3140,0
|
|
20240327,180600,238617065,3140,3140,3140,3140,0
|
|
20240327,180500,238617065,3140,3140,3140,3140,0
|
|
20240327,180400,238617065,3140,3140,3140,3140,0
|
|
20240327,180300,238617065,3140,3140,3140,3140,0
|
|
20240327,180200,238617065,3140,3140,3140,3140,0
|
|
20240327,180100,238617065,3140,3140,3140,3140,0
|
|
20240327,180000,238617065,3140,3140,3140,3140,0
|
|
20240327,175900,238617065,3140,3140,3140,3140,0
|
|
20240327,175800,238617065,3140,3140,3140,3140,0
|
|
20240327,175700,238617065,3140,3140,3140,3140,0
|
|
20240327,175600,238617065,3140,3140,3140,3140,0
|
|
20240327,175500,238617065,3140,3140,3140,3140,0
|
|
20240327,175400,238617065,3140,3140,3140,3140,0
|
|
20240327,175300,238617065,3140,3140,3140,3140,0
|
|
20240327,175200,238617065,3140,3140,3140,3140,0
|
|
20240327,175100,238617065,3140,3140,3140,3140,0
|
|
20240327,175000,238617065,3140,3140,3140,3140,0
|
|
20240327,174900,238617065,3140,3140,3140,3140,0
|
|
20240327,174800,238617065,3140,3140,3140,3140,0
|
|
20240327,174700,238617065,3140,3140,3140,3140,0
|
|
20240327,174600,238617065,3140,3140,3140,3140,0
|
|
20240327,174500,238617065,3140,3140,3140,3140,0
|
|
20240327,174400,238617065,3140,3140,3140,3140,5138
|
|
20240327,174300,238617065,3140,3140,3140,3140,0
|
|
20240327,174200,238617065,3140,3140,3140,3140,0
|
|
20240327,174100,238617065,3140,3140,3140,3140,0
|
|
20240327,174000,238617065,3140,3140,3140,3140,0
|
|
20240327,173900,238617065,3140,3140,3140,3140,0
|
|
20240327,173800,238617065,3140,3140,3140,3140,0
|
|
20240327,173700,238617065,3140,3140,3140,3140,0
|
|
20240327,173600,238617065,3140,3140,3140,3140,0
|
|
20240327,173500,238617065,3140,3140,3140,3140,0
|
|
20240327,173400,238617065,3140,3140,3140,3140,0
|
|
20240327,173300,238617065,3140,3140,3140,3140,0
|
|
20240327,173200,238617065,3140,3140,3140,3140,0
|
|
20240327,173100,238617065,3140,3140,3140,3140,0
|
|
20240327,173000,238617065,3140,3140,3140,3140,0
|
|
20240327,172900,238617065,3140,3140,3140,3140,0
|
|
20240327,172800,238617065,3140,3140,3140,3140,0
|
|
20240327,172700,238617065,3140,3140,3140,3140,0
|
|
20240327,172600,238617065,3140,3140,3140,3140,0
|
|
20240327,172500,238617065,3140,3140,3140,3140,0
|
|
20240327,172400,238617065,3140,3140,3140,3140,0
|
|
20240327,172300,238617065,3140,3140,3140,3140,0
|
|
20240327,172200,238617065,3140,3140,3140,3140,0
|
|
20240327,172100,238617065,3140,3140,3140,3140,0
|
|
20240327,172000,238617065,3140,3140,3140,3140,0
|
|
20240327,171900,238617065,3140,3140,3140,3140,0
|
|
20240327,171800,238617065,3140,3140,3140,3140,0
|
|
20240327,171700,238617065,3140,3140,3140,3140,0
|
|
20240327,171600,238617065,3140,3140,3140,3140,0
|
|
20240327,171500,238617065,3140,3140,3140,3140,0
|
|
20240327,171400,238617065,3140,3140,3140,3140,5138
|
|
20240327,171300,238617065,3140,3140,3140,3140,0
|
|
20240327,171200,238617065,3140,3140,3140,3140,0
|
|
20240327,171100,238617065,3140,3140,3140,3140,0
|
|
20240327,171000,238617065,3140,3140,3140,3140,0
|
|
20240327,170900,238617065,3140,3140,3140,3140,0
|
|
20240327,170800,238617065,3140,3140,3140,3140,0
|
|
20240327,170700,238617065,3140,3140,3140,3140,0
|
|
20240327,170600,238617065,3140,3140,3140,3140,0
|
|
20240327,170500,238617065,3140,3140,3140,3140,0
|
|
20240327,170400,238617065,3140,3140,3140,3140,0
|
|
20240327,170300,238617065,3140,3140,3140,3140,0
|
|
20240327,170200,238617065,3140,3140,3140,3140,0
|
|
20240327,170100,238617065,3140,3140,3140,3140,0
|
|
20240327,170000,238617065,3140,3140,3140,3140,0
|
|
20240327,165900,238617065,3140,3140,3140,3140,0
|
|
20240327,165800,238617065,3140,3140,3140,3140,0
|
|
20240327,165700,238617065,3140,3140,3140,3140,0
|
|
20240327,165600,238617065,3140,3140,3140,3140,0
|
|
20240327,165500,238617065,3140,3140,3140,3140,0
|
|
20240327,165400,238617065,3140,3140,3140,3140,0
|
|
20240327,165300,238617065,3140,3140,3140,3140,0
|
|
20240327,165200,238617065,3140,3140,3140,3140,0
|
|
20240327,165100,238617065,3140,3140,3140,3140,0
|
|
20240327,165000,238617065,3140,3140,3140,3140,0
|
|
20240327,164900,238617065,3140,3140,3140,3140,0
|
|
20240327,164800,238617065,3140,3140,3140,3140,0
|
|
20240327,164700,238617065,3140,3140,3140,3140,0
|
|
20240327,164600,238617065,3140,3140,3140,3140,0
|
|
20240327,164500,238617065,3140,3140,3140,3140,0
|
|
20240327,164400,238617065,3140,3140,3140,3140,5138
|
|
20240327,164300,238617065,3140,3140,3140,3140,0
|
|
20240327,164200,238617065,3140,3140,3140,3140,0
|
|
20240327,164100,238617065,3140,3140,3140,3140,0
|
|
20240327,164000,238617065,3140,3140,3140,3140,0
|
|
20240327,163900,238617065,3140,3140,3140,3140,0
|
|
20240327,163800,238617065,3140,3140,3140,3140,0
|
|
20240327,163700,238617065,3140,3140,3140,3140,0
|
|
20240327,163600,238617065,3140,3140,3140,3140,0
|
|
20240327,163500,238617065,3140,3140,3140,3140,0
|
|
20240327,163400,238617065,3140,3140,3140,3140,0
|
|
20240327,163300,238617065,3140,3140,3140,3140,0
|
|
20240327,163200,238617065,3140,3140,3140,3140,0
|
|
20240327,163100,238617065,3140,3140,3140,3140,0
|
|
20240327,163000,238617065,3140,3140,3140,3140,0
|
|
20240327,162900,238617065,3140,3140,3140,3140,0
|
|
20240327,162800,238617065,3140,3140,3140,3140,0
|
|
20240327,162700,238617065,3140,3140,3140,3140,0
|
|
20240327,162600,238617065,3140,3140,3140,3140,0
|
|
20240327,162500,238617065,3140,3140,3140,3140,0
|
|
20240327,162400,238617065,3140,3140,3140,3140,0
|
|
20240327,162300,238617065,3140,3140,3140,3140,0
|
|
20240327,162200,238617065,3140,3140,3140,3140,0
|
|
20240327,162100,238617065,3140,3140,3140,3140,0
|
|
20240327,162000,238617065,3140,3140,3140,3140,0
|
|
20240327,161900,238617065,3140,3140,3140,3140,0
|
|
20240327,161800,238617065,3140,3140,3140,3140,0
|
|
20240327,161700,238617065,3140,3140,3140,3140,0
|
|
20240327,161600,238617065,3140,3140,3140,3140,0
|
|
20240327,161500,238617065,3140,3140,3140,3140,0
|
|
20240327,161400,238617065,3140,3140,3140,3140,5138
|
|
20240327,161300,238617065,3140,3140,3140,3140,0
|
|
20240327,161200,238617065,3140,3140,3140,3140,0
|
|
20240327,161100,238617065,3140,3140,3140,3140,0
|
|
20240327,161000,238617065,3140,3140,3140,3140,0
|
|
20240327,160900,238617065,3140,3140,3140,3140,0
|
|
20240327,160800,238617065,3140,3140,3140,3140,0
|
|
20240327,160700,238617065,3140,3140,3140,3140,0
|
|
20240327,160600,238617065,3140,3140,3140,3140,0
|
|
20240327,160500,238617065,3140,3140,3140,3140,0
|
|
20240327,160400,238617065,3140,3140,3140,3140,0
|
|
20240327,160300,238617065,3140,3140,3140,3140,0
|
|
20240327,160200,238617065,3140,3140,3140,3140,0
|
|
20240327,160100,238617065,3140,3140,3140,3140,0
|
|
20240327,160000,238617065,3140,3140,3140,3140,0
|
|
20240327,155900,238617065,3140,3140,3140,3140,0
|
|
20240327,155800,238617065,3140,3140,3140,3140,0
|
|
20240327,155700,238617065,3140,3140,3140,3140,0
|
|
20240327,155600,238617065,3140,3140,3140,3140,0
|
|
20240327,155500,238617065,3140,3140,3140,3140,0
|
|
20240327,155400,238617065,3140,3140,3140,3140,0
|
|
20240327,155300,238617065,3140,3140,3140,3140,0
|
|
20240327,155200,238617065,3140,3140,3140,3140,0
|
|
20240327,155100,238617065,3140,3140,3140,3140,0
|
|
20240327,155000,238617065,3140,3140,3140,3140,0
|
|
20240327,154900,238617065,3140,3140,3140,3140,0
|
|
20240327,154800,238617065,3140,3140,3140,3140,0
|
|
20240327,154700,238617065,3140,3140,3140,3140,0
|
|
20240327,154600,238617065,3140,3140,3140,3140,0
|
|
20240327,154500,238617065,3140,3140,3140,3140,0
|
|
20240327,154400,238617065,3140,3140,3140,3140,5138
|
|
20240327,154300,238617065,3140,3140,3140,3140,0
|
|
20240327,154200,238617065,3140,3140,3140,3140,0
|
|
20240327,154100,238617065,3140,3140,3140,3140,0
|
|
20240327,154000,238617065,3140,3140,3140,3140,0
|
|
20240327,153900,238617065,3140,3140,3140,3140,0
|
|
20240327,153800,238617065,3140,3140,3140,3140,0
|
|
20240327,153700,238617065,3140,3140,3140,3140,0
|
|
20240327,153600,238617065,3140,3140,3140,3140,0
|
|
20240327,153500,238617065,3140,3140,3140,3140,0
|
|
20240327,153400,238617065,3140,3140,3140,3140,0
|
|
20240327,153300,238617065,3140,3140,3140,3140,0
|
|
20240327,153200,238617065,3140,3140,3140,3140,0
|
|
20240327,153100,238617065,3140,3140,3140,3140,0
|
|
20240327,153000,238617065,3140,3140,3140,3140,5138
|
|
20240327,152900,222483745,3150,3150,3150,3150,0
|
|
20240327,152800,222483745,3150,3150,3150,3150,0
|
|
20240327,152700,222483745,3150,3150,3150,3150,0
|
|
20240327,152600,222483745,3150,3150,3150,3150,0
|
|
20240327,152500,222483745,3150,3150,3150,3150,0
|
|
20240327,152400,222483745,3150,3150,3150,3150,0
|
|
20240327,152300,222483745,3150,3150,3150,3150,0
|
|
20240327,152200,222483745,3150,3150,3150,3150,0
|
|
20240327,152100,222483745,3150,3150,3150,3150,0
|
|
20240327,152000,222483745,3150,3150,3150,3150,0
|
|
20240327,151900,222483745,3150,3150,3150,3145,390
|
|
20240327,151800,221256885,3140,3145,3145,3140,563
|
|
20240327,151700,219486290,3145,3150,3150,3145,51
|
|
20240327,151600,219325890,3140,3140,3140,3140,8
|
|
20240327,151500,219300770,3140,3145,3145,3140,1414
|
|
20240327,151400,214854310,3145,3145,3145,3145,0
|
|
20240327,151300,214854310,3145,3145,3145,3145,0
|
|
20240327,151200,214854310,3145,3145,3150,3145,399
|
|
20240327,151100,213599450,3145,3150,3150,3145,366
|
|
20240327,151000,212448320,3150,3150,3150,3150,1
|
|
20240327,150900,212445170,3145,3145,3145,3145,0
|
|
20240327,150800,212445170,3145,3145,3145,3145,0
|
|
20240327,150700,212445170,3145,3145,3145,3145,0
|
|
20240327,150600,212445170,3145,3145,3145,3145,0
|
|
20240327,150500,212445170,3145,3145,3145,3145,0
|
|
20240327,150400,212445170,3145,3150,3150,3145,52
|
|
20240327,150300,212281375,3145,3145,3145,3145,0
|
|
20240327,150200,212281375,3145,3145,3145,3145,510
|
|
20240327,150100,210677425,3145,3145,3145,3145,0
|
|
20240327,150000,210677425,3145,3145,3145,3145,0
|
|
20240327,145900,210677425,3145,3145,3145,3145,2
|
|
20240327,145800,210671135,3145,3150,3150,3145,82
|
|
20240327,145700,210412845,3150,3150,3150,3150,169
|
|
20240327,145600,209880495,3145,3150,3150,3145,510
|
|
20240327,145500,208276400,3150,3150,3150,3150,126
|
|
20240327,145400,207879500,3150,3150,3150,3150,57
|
|
20240327,145300,207699950,3145,3145,3145,3145,0
|
|
20240327,145200,207699950,3145,3145,3145,3145,0
|
|
20240327,145100,207699950,3145,3145,3145,3145,0
|
|
20240327,145000,207699950,3145,3145,3145,3145,0
|
|
20240327,144900,207699950,3145,3145,3145,3145,0
|
|
20240327,144800,207699950,3145,3145,3145,3145,510
|
|
20240327,144700,206096000,3155,3155,3155,3155,2
|
|
20240327,144600,206089690,3145,3145,3145,3145,0
|
|
20240327,144500,206089690,3145,3145,3145,3145,510
|
|
20240327,144400,204485740,3145,3155,3155,3145,4
|
|
20240327,144300,204473130,3155,3155,3155,3155,3
|
|
20240327,144200,204463665,3155,3155,3155,3155,9
|
|
20240327,144100,204435270,3155,3155,3155,3155,0
|
|
20240327,144000,204435270,3155,3155,3155,3155,10
|
|
20240327,143900,204403720,3145,3145,3145,3145,510
|
|
20240327,143800,202799770,3145,3145,3145,3145,0
|
|
20240327,143700,202799770,3145,3145,3145,3145,0
|
|
20240327,143600,202799770,3145,3145,3145,3145,0
|
|
20240327,143500,202799770,3145,3145,3145,3145,0
|
|
20240327,143400,202799770,3145,3145,3145,3145,408
|
|
20240327,143300,201516610,3145,3145,3145,3145,0
|
|
20240327,143200,201516610,3145,3145,3145,3145,873
|
|
20240327,143100,198771025,3160,3160,3160,3160,3
|
|
20240327,143000,198761545,3160,3160,3160,3160,1
|
|
20240327,142900,198758385,3145,3150,3150,3145,510
|
|
20240327,142800,197153965,3150,3150,3150,3150,0
|
|
20240327,142700,197153965,3150,3150,3150,3150,0
|
|
20240327,142600,197153965,3150,3150,3150,3150,0
|
|
20240327,142500,197153965,3150,3150,3150,3150,0
|
|
20240327,142400,197153965,3150,3150,3150,3150,510
|
|
20240327,142300,195547465,3150,3150,3150,3150,255
|
|
20240327,142200,194744215,3150,3160,3160,3150,5660
|
|
20240327,142100,176901785,3160,3160,3160,3160,918
|
|
20240327,142000,174000905,3160,3160,3160,3160,0
|
|
20240327,141900,174000905,3160,3160,3160,3160,0
|
|
20240327,141800,174000905,3160,3165,3165,3160,183
|
|
20240327,141700,173421730,3160,3160,3160,3160,0
|
|
20240327,141600,173421730,3160,3160,3160,3160,0
|
|
20240327,141500,173421730,3160,3160,3160,3160,0
|
|
20240327,141400,173421730,3160,3160,3160,3160,0
|
|
20240327,141300,173421730,3160,3160,3160,3160,0
|
|
20240327,141200,173421730,3160,3160,3160,3160,0
|
|
20240327,141100,173421730,3160,3160,3160,3160,0
|
|
20240327,141000,173421730,3160,3160,3160,3160,0
|
|
20240327,140900,173421730,3160,3165,3165,3160,203
|
|
20240327,140800,172779255,3165,3165,3165,3165,33
|
|
20240327,140700,172674810,3160,3160,3160,3160,0
|
|
20240327,140600,172674810,3160,3160,3160,3160,0
|
|
20240327,140500,172674810,3160,3160,3160,3160,0
|
|
20240327,140400,172674810,3160,3160,3160,3160,0
|
|
20240327,140300,172674810,3160,3160,3160,3160,0
|
|
20240327,140200,172674810,3160,3160,3160,3160,0
|
|
20240327,140100,172674810,3160,3160,3160,3160,0
|
|
20240327,140000,172674810,3160,3160,3160,3160,0
|
|
20240327,135900,172674810,3160,3160,3160,3160,0
|
|
20240327,135800,172674810,3160,3160,3160,3160,0
|
|
20240327,135700,172674810,3160,3160,3160,3160,0
|
|
20240327,135600,172674810,3160,3170,3170,3160,512
|
|
20240327,135500,171056155,3165,3165,3165,3165,0
|
|
20240327,135400,171056155,3165,3165,3165,3165,0
|
|
20240327,135300,171056155,3165,3165,3165,3165,0
|
|
20240327,135200,171056155,3165,3165,3165,3165,0
|
|
20240327,135100,171056155,3165,3165,3165,3165,0
|
|
20240327,135000,171056155,3165,3165,3165,3165,3
|
|
20240327,134900,171046660,3170,3170,3170,3170,0
|
|
20240327,134800,171046660,3170,3170,3170,3170,0
|
|
20240327,134700,171046660,3170,3170,3170,3170,0
|
|
20240327,134600,171046660,3170,3170,3170,3170,0
|
|
20240327,134500,171046660,3170,3170,3170,3170,0
|
|
20240327,134400,171046660,3170,3170,3170,3170,1
|
|
20240327,134300,171043490,3160,3160,3160,3160,0
|
|
20240327,134200,171043490,3160,3165,3165,3160,533
|
|
20240327,134100,169356595,3165,3165,3165,3165,0
|
|
20240327,134000,169356595,3165,3165,3165,3165,0
|
|
20240327,133900,169356595,3165,3165,3165,3165,0
|
|
20240327,133800,169356595,3165,3165,3165,3165,0
|
|
20240327,133700,169356595,3165,3165,3165,3165,51
|
|
20240327,133600,169195180,3165,3165,3165,3165,17
|
|
20240327,133500,169141375,3160,3160,3160,3160,0
|
|
20240327,133400,169141375,3160,3160,3160,3160,0
|
|
20240327,133300,169141375,3160,3160,3160,3160,0
|
|
20240327,133200,169141375,3160,3160,3160,3160,0
|
|
20240327,133100,169141375,3160,3160,3160,3160,0
|
|
20240327,133000,169141375,3160,3160,3160,3160,0
|
|
20240327,132900,169141375,3160,3165,3165,3160,43
|
|
20240327,132800,169005285,3165,3165,3165,3165,0
|
|
20240327,132700,169005285,3165,3165,3165,3160,206
|
|
20240327,132600,168353315,3165,3165,3165,3165,0
|
|
20240327,132500,168353315,3165,3165,3165,3165,240
|
|
20240327,132400,167593715,3165,3165,3165,3165,0
|
|
20240327,132300,167593715,3165,3165,3165,3165,0
|
|
20240327,132200,167593715,3165,3165,3165,3165,0
|
|
20240327,132100,167593715,3165,3165,3165,3165,131
|
|
20240327,132000,167179100,3170,3170,3170,3170,0
|
|
20240327,131900,167179100,3170,3170,3170,3170,0
|
|
20240327,131800,167179100,3170,3170,3170,3170,0
|
|
20240327,131700,167179100,3170,3170,3170,3170,0
|
|
20240327,131600,167179100,3170,3170,3170,3170,0
|
|
20240327,131500,167179100,3170,3170,3170,3170,0
|
|
20240327,131400,167179100,3170,3170,3170,3170,0
|
|
20240327,131300,167179100,3170,3170,3170,3170,0
|
|
20240327,131200,167179100,3170,3170,3170,3170,0
|
|
20240327,131100,167179100,3170,3170,3170,3170,0
|
|
20240327,131000,167179100,3170,3170,3170,3170,0
|
|
20240327,130900,167179100,3170,3170,3170,3170,0
|
|
20240327,130800,167179100,3170,3170,3170,3170,1
|
|
20240327,130700,167175930,3170,3170,3170,3170,0
|
|
20240327,130600,167175930,3170,3165,3170,3165,13
|
|
20240327,130500,167134775,3160,3160,3160,3160,0
|
|
20240327,130400,167134775,3160,3160,3160,3160,0
|
|
20240327,130300,167134775,3160,3160,3160,3160,0
|
|
20240327,130200,167134775,3160,3160,3160,3160,0
|
|
20240327,130100,167134775,3160,3160,3160,3160,0
|
|
20240327,130000,167134775,3160,3165,3165,3160,16
|
|
20240327,125900,167084140,3165,3165,3165,3165,0
|
|
20240327,125800,167084140,3165,3165,3165,3165,0
|
|
20240327,125700,167084140,3165,3165,3165,3165,0
|
|
20240327,125600,167084140,3165,3165,3165,3165,0
|
|
20240327,125500,167084140,3165,3165,3165,3165,0
|
|
20240327,125400,167084140,3165,3165,3165,3165,5
|
|
20240327,125300,167068315,3165,3165,3165,3165,0
|
|
20240327,125200,167068315,3165,3165,3165,3165,5
|
|
20240327,125100,167052490,3165,3165,3165,3165,0
|
|
20240327,125000,167052490,3165,3165,3165,3165,1
|
|
20240327,124900,167049325,3160,3160,3160,3160,0
|
|
20240327,124800,167049325,3160,3160,3160,3160,0
|
|
20240327,124700,167049325,3160,3160,3160,3160,0
|
|
20240327,124600,167049325,3160,3160,3160,3160,0
|
|
20240327,124500,167049325,3160,3165,3165,3160,579
|
|
20240327,124400,165218085,3165,3165,3165,3165,2
|
|
20240327,124300,165211755,3160,3160,3160,3160,0
|
|
20240327,124200,165211755,3160,3160,3160,3160,0
|
|
20240327,124100,165211755,3160,3160,3160,3160,0
|
|
20240327,124000,165211755,3160,3160,3160,3160,0
|
|
20240327,123900,165211755,3160,3160,3160,3160,0
|
|
20240327,123800,165211755,3160,3160,3160,3160,0
|
|
20240327,123700,165211755,3160,3160,3160,3160,0
|
|
20240327,123600,165211755,3160,3160,3160,3160,0
|
|
20240327,123500,165211755,3160,3160,3160,3160,245
|
|
20240327,123400,164437555,3155,3155,3155,3155,0
|
|
20240327,123300,164437555,3155,3155,3155,3155,0
|
|
20240327,123200,164437555,3155,3155,3155,3155,0
|
|
20240327,123100,164437555,3155,3155,3155,3155,0
|
|
20240327,123000,164437555,3155,3160,3160,3155,406
|
|
20240327,122900,163155290,3165,3165,3165,3165,13
|
|
20240327,122800,163114145,3165,3165,3165,3165,7
|
|
20240327,122700,163091990,3165,3165,3165,3160,55
|
|
20240327,122600,162917920,3160,3160,3165,3160,55
|
|
20240327,122500,162743990,3155,3155,3155,3155,0
|
|
20240327,122400,162743990,3155,3155,3155,3155,0
|
|
20240327,122300,162743990,3155,3155,3155,3155,0
|
|
20240327,122200,162743990,3155,3155,3155,3155,3
|
|
20240327,122100,162734525,3155,3155,3155,3155,0
|
|
20240327,122000,162734525,3155,3160,3165,3155,1018
|
|
20240327,121900,159512765,3155,3155,3155,3155,0
|
|
20240327,121800,159512765,3155,3155,3155,3155,1851
|
|
20240327,121700,153672860,3155,3150,3155,3150,2
|
|
20240327,121600,153666555,3150,3155,3155,3150,816
|
|
20240327,121500,151092155,3155,3155,3155,3155,0
|
|
20240327,121400,151092155,3155,3155,3155,3155,12
|
|
20240327,121300,151054295,3150,3150,3150,3150,0
|
|
20240327,121200,151054295,3150,3150,3150,3150,0
|
|
20240327,121100,151054295,3150,3150,3150,3150,0
|
|
20240327,121000,151054295,3150,3150,3150,3150,22
|
|
20240327,120900,150984995,3150,3150,3150,3150,0
|
|
20240327,120800,150984995,3150,3150,3150,3150,0
|
|
20240327,120700,150984995,3150,3150,3150,3150,4
|
|
20240327,120600,150972395,3150,3150,3150,3150,33
|
|
20240327,120500,150868445,3150,3150,3150,3150,0
|
|
20240327,120400,150868445,3150,3150,3150,3150,13
|
|
20240327,120300,150827495,3150,3150,3150,3150,0
|
|
20240327,120200,150827495,3150,3150,3150,3150,5
|
|
20240327,120100,150811745,3150,3150,3150,3150,0
|
|
20240327,120000,150811745,3150,3150,3150,3150,35
|
|
20240327,115900,150701495,3150,3150,3150,3150,0
|
|
20240327,115800,150701495,3150,3150,3150,3150,0
|
|
20240327,115700,150701495,3150,3150,3150,3150,5
|
|
20240327,115600,150685745,3155,3155,3155,3155,0
|
|
20240327,115500,150685745,3155,3150,3155,3150,105
|
|
20240327,115400,150354495,3150,3150,3150,3150,12
|
|
20240327,115300,150316695,3150,3150,3150,3150,0
|
|
20240327,115200,150316695,3150,3150,3150,3150,7
|
|
20240327,115100,150294645,3155,3155,3155,3155,10
|
|
20240327,115000,150263095,3150,3150,3150,3150,0
|
|
20240327,114900,150263095,3150,3150,3150,3150,0
|
|
20240327,114800,150263095,3150,3150,3150,3150,11
|
|
20240327,114700,150228445,3150,3155,3155,3150,1980
|
|
20240327,114600,143990150,3155,3155,3155,3155,0
|
|
20240327,114500,143990150,3155,3155,3155,3155,0
|
|
20240327,114400,143990150,3155,3155,3155,3155,8
|
|
20240327,114300,143964910,3155,3155,3155,3155,0
|
|
20240327,114200,143964910,3155,3155,3155,3155,10
|
|
20240327,114100,143933360,3155,3155,3155,3155,0
|
|
20240327,114000,143933360,3155,3155,3155,3155,9
|
|
20240327,113900,143904965,3155,3155,3155,3155,0
|
|
20240327,113800,143904965,3155,3155,3155,3155,7
|
|
20240327,113700,143882880,3155,3155,3155,3155,0
|
|
20240327,113600,143882880,3155,3155,3155,3155,0
|
|
20240327,113500,143882880,3155,3155,3155,3155,10
|
|
20240327,113400,143851330,3155,3155,3155,3155,114
|
|
20240327,113300,143491660,3160,3160,3160,3160,0
|
|
20240327,113200,143491660,3160,3160,3160,3160,1
|
|
20240327,113100,143488500,3155,3155,3155,3155,13
|
|
20240327,113000,143447485,3160,3160,3160,3160,3
|
|
20240327,112900,143438005,3155,3155,3155,3155,22
|
|
20240327,112800,143368595,3155,3155,3155,3155,150
|
|
20240327,112700,142895345,3160,3160,3160,3160,0
|
|
20240327,112600,142895345,3160,3160,3160,3160,200
|
|
20240327,112500,142263345,3160,3160,3160,3160,100
|
|
20240327,112400,141947345,3155,3155,3155,3155,0
|
|
20240327,112300,141947345,3155,3155,3155,3155,7
|
|
20240327,112200,141925260,3155,3155,3155,3155,0
|
|
20240327,112100,141925260,3155,3155,3155,3155,5
|
|
20240327,112000,141909485,3155,3155,3155,3155,5
|
|
20240327,111900,141893710,3155,3155,3155,3155,1
|
|
20240327,111800,141890555,3155,3155,3155,3155,7
|
|
20240327,111700,141868470,3155,3155,3155,3155,0
|
|
20240327,111600,141868470,3155,3155,3155,3155,13
|
|
20240327,111500,141827455,3150,3150,3150,3150,0
|
|
20240327,111400,141827455,3150,3150,3150,3150,13
|
|
20240327,111300,141786505,3165,3165,3165,3165,1
|
|
20240327,111200,141783340,3150,3150,3150,3150,0
|
|
20240327,111100,141783340,3150,3150,3150,3150,0
|
|
20240327,111000,141783340,3150,3150,3150,3150,0
|
|
20240327,110900,141783340,3150,3150,3150,3150,0
|
|
20240327,110800,141783340,3150,3150,3150,3150,5
|
|
20240327,110700,141767590,3150,3150,3150,3150,3
|
|
20240327,110600,141758140,3155,3155,3155,3155,4
|
|
20240327,110500,141745520,3150,3155,3155,3150,2658
|
|
20240327,110400,133361025,3155,3155,3155,3155,1006
|
|
20240327,110300,130187095,3155,3160,3165,3155,892
|
|
20240327,110200,127368865,3160,3160,3160,3160,200
|
|
20240327,110100,126736865,3160,3160,3160,3160,159
|
|
20240327,110000,126234425,3160,3165,3165,3160,37
|
|
20240327,105900,126117500,3160,3160,3160,3160,1086
|
|
20240327,105800,122685740,3160,3160,3160,3160,208
|
|
20240327,105700,122028460,3165,3165,3165,3165,0
|
|
20240327,105600,122028460,3165,3160,3165,3160,5
|
|
20240327,105500,122012655,3160,3160,3160,3160,0
|
|
20240327,105400,122012655,3160,3160,3160,3160,34
|
|
20240327,105300,121905215,3165,3165,3165,3165,76
|
|
20240327,105200,121664675,3165,3165,3165,3165,81
|
|
20240327,105100,121408310,3165,3165,3165,3165,0
|
|
20240327,105000,121408310,3165,3165,3165,3165,681
|
|
20240327,104900,119252945,3165,3165,3165,3165,6
|
|
20240327,104800,119233955,3165,3175,3175,3165,9
|
|
20240327,104700,119205460,3165,3165,3165,3165,0
|
|
20240327,104600,119205460,3165,3165,3165,3165,0
|
|
20240327,104500,119205460,3165,3175,3175,3165,19
|
|
20240327,104400,119145190,3170,3170,3170,3170,29
|
|
20240327,104300,119053260,3170,3170,3170,3170,0
|
|
20240327,104200,119053260,3170,3170,3170,3170,8
|
|
20240327,104100,119027900,3170,3170,3170,3170,7
|
|
20240327,104000,119005710,3170,3170,3170,3170,285
|
|
20240327,103900,118102260,3170,3165,3170,3165,12
|
|
20240327,103800,118064255,3170,3170,3170,3170,6
|
|
20240327,103700,118045235,3165,3165,3165,3165,6
|
|
20240327,103600,118026245,3165,3165,3165,3165,200
|
|
20240327,103500,117393245,3165,3165,3165,3165,0
|
|
20240327,103400,117393245,3165,3165,3165,3165,6
|
|
20240327,103300,117374255,3165,3165,3165,3165,2
|
|
20240327,103200,117367925,3165,3165,3165,3165,585
|
|
20240327,103100,115516400,3165,3165,3165,3165,5
|
|
20240327,103000,115500575,3165,3165,3165,3165,0
|
|
20240327,102900,115500575,3165,3170,3170,3165,1612
|
|
20240327,102800,110390975,3170,3170,3170,3170,0
|
|
20240327,102700,110390975,3170,3170,3170,3170,11
|
|
20240327,102600,110356105,3170,3170,3170,3170,0
|
|
20240327,102500,110356105,3170,3170,3170,3170,80
|
|
20240327,102400,110102505,3175,3175,3175,3175,1
|
|
20240327,102300,110099330,3170,3170,3170,3170,1109
|
|
20240327,102200,106583800,3170,3170,3170,3170,1
|
|
20240327,102100,106580630,3175,3170,3175,3165,1595
|
|
20240327,102000,101524505,3170,3170,3170,3170,10
|
|
20240327,101900,101492805,3170,3170,3170,3170,49
|
|
20240327,101800,101337475,3170,3170,3170,3170,142
|
|
20240327,101700,100887335,3170,3170,3170,3170,404
|
|
20240327,101600,99606655,3170,3170,3175,3170,240
|
|
20240327,101500,98844685,3170,3165,3170,3165,24
|
|
20240327,101400,98768700,3165,3165,3165,3165,7
|
|
20240327,101300,98746545,3165,3165,3165,3165,7
|
|
20240327,101200,98724390,3165,3165,3165,3165,0
|
|
20240327,101100,98724390,3165,3165,3165,3165,8
|
|
20240327,101000,98699070,3170,3170,3170,3170,154
|
|
20240327,100900,98210890,3170,3170,3170,3170,0
|
|
20240327,100800,98210890,3170,3170,3170,3170,56
|
|
20240327,100700,98033370,3170,3170,3170,3170,16
|
|
20240327,100600,97982650,3165,3165,3165,3165,0
|
|
20240327,100500,97982650,3165,3165,3165,3165,27
|
|
20240327,100400,97897195,3165,3165,3165,3165,50
|
|
20240327,100300,97738945,3165,3165,3165,3165,328
|
|
20240327,100200,96700825,3170,3170,3170,3170,0
|
|
20240327,100100,96700825,3170,3170,3170,3170,0
|
|
20240327,100000,96700825,3170,3170,3170,3170,2
|
|
20240327,095900,96694485,3170,3170,3175,3170,3163
|
|
20240327,095800,86654535,3170,3170,3170,3170,0
|
|
20240327,095700,86654535,3170,3170,3170,3170,0
|
|
20240327,095600,86654535,3170,3165,3170,3150,3909
|
|
20240327,095500,74271460,3165,3165,3165,3165,1
|
|
20240327,095400,74268295,3150,3155,3160,3150,1890
|
|
20240327,095300,68298110,3160,3160,3160,3150,12
|
|
20240327,095200,68260200,3160,3160,3160,3160,3
|
|
20240327,095100,68250720,3150,3155,3155,3150,110
|
|
20240327,095000,67903675,3155,3155,3155,3150,37
|
|
20240327,094900,67786945,3155,3155,3155,3155,62
|
|
20240327,094800,67591335,3150,3155,3155,3150,96
|
|
20240327,094700,67288465,3160,3150,3160,3150,38
|
|
20240327,094600,67168425,3150,3150,3150,3150,0
|
|
20240327,094500,67168425,3150,3150,3150,3150,9
|
|
20240327,094400,67140075,3150,3150,3150,3150,2
|
|
20240327,094300,67133775,3150,3150,3150,3150,10
|
|
20240327,094200,67102275,3150,3150,3150,3150,0
|
|
20240327,094100,67102275,3150,3150,3150,3150,11
|
|
20240327,094000,67067625,3160,3150,3160,3150,600
|
|
20240327,093900,65176625,3160,3150,3160,3150,110
|
|
20240327,093800,64829125,3150,3150,3150,3150,0
|
|
20240327,093700,64829125,3150,3150,3150,3150,108
|
|
20240327,093600,64488925,3150,3150,3150,3150,0
|
|
20240327,093500,64488925,3150,3150,3150,3150,107
|
|
20240327,093400,64151875,3150,3150,3150,3150,0
|
|
20240327,093300,64151875,3150,3150,3150,3150,7
|
|
20240327,093200,64129825,3150,3150,3150,3150,0
|
|
20240327,093100,64129825,3150,3150,3150,3150,21
|
|
20240327,093000,64063675,3160,3160,3160,3160,0
|
|
20240327,092900,64063675,3160,3160,3160,3160,10
|
|
20240327,092800,64032075,3155,3155,3155,3155,110
|
|
20240327,092700,63685025,3155,3150,3155,3150,309
|
|
20240327,092600,62710685,3140,3140,3140,3140,1
|
|
20240327,092500,62707545,3155,3155,3155,3155,0
|
|
20240327,092400,62707545,3155,3155,3155,3155,11
|
|
20240327,092300,62672840,3155,3140,3155,3140,50
|
|
20240327,092200,62515165,3140,3140,3140,3140,17
|
|
20240327,092100,62461785,3135,3145,3145,3135,5282
|
|
20240327,092000,45881715,3145,3150,3150,3145,200
|
|
20240327,091900,45251745,3145,3145,3145,3145,6
|
|
20240327,091800,45232875,3140,3160,3160,3140,750
|
|
20240327,091700,42866875,3165,3165,3165,3160,111
|
|
20240327,091600,42516090,3160,3160,3160,3160,110
|
|
20240327,091500,42168490,3160,3160,3165,3160,498
|
|
20240327,091400,40594800,3165,3160,3165,3160,1192
|
|
20240327,091300,36827570,3160,3160,3160,3160,1
|
|
20240327,091200,36824410,3160,3160,3160,3160,6
|
|
20240327,091100,36805450,3165,3165,3165,3165,1
|
|
20240327,091000,36802285,3160,3160,3160,3160,4
|
|
20240327,090900,36789645,3160,3160,3165,3160,781
|
|
20240327,090800,34319780,3155,3160,3160,3150,460
|
|
20240327,090700,32866595,3135,3160,3160,3135,956
|
|
20240327,090600,29849460,3130,3155,3160,3130,3776
|
|
20240327,090500,18007770,3155,3140,3155,3135,1054
|
|
20240327,090400,14691885,3140,3140,3145,3140,322
|
|
20240327,090300,13679560,3140,3135,3150,3135,2190
|
|
20240327,090200,6813715,3135,3140,3140,3135,608
|
|
20240327,090100,4904740,3135,3135,3135,3135,0
|
|
20240327,090000,4904740,3135,3145,3155,3135,1560
|