600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185700,42212850,15050,15050,15050,15050,19
|
|
20240327,185600,42212850,15050,15050,15050,15050,0
|
|
20240327,185500,42212850,15050,15050,15050,15050,0
|
|
20240327,185400,42212850,15050,15050,15050,15050,0
|
|
20240327,185300,42212850,15050,15050,15050,15050,0
|
|
20240327,185200,42212850,15050,15050,15050,15050,0
|
|
20240327,185100,42212850,15050,15050,15050,15050,0
|
|
20240327,185000,42212850,15050,15050,15050,15050,0
|
|
20240327,184900,42212850,15050,15050,15050,15050,0
|
|
20240327,184800,42212850,15050,15050,15050,15050,0
|
|
20240327,184700,42212850,15050,15050,15050,15050,0
|
|
20240327,184600,42212850,15050,15050,15050,15050,0
|
|
20240327,184500,42212850,15050,15050,15050,15050,0
|
|
20240327,184400,42212850,15050,15050,15050,15050,0
|
|
20240327,184300,42212850,15050,15050,15050,15050,0
|
|
20240327,184200,42212850,15050,15050,15050,15050,0
|
|
20240327,184100,42212850,15050,15050,15050,15050,0
|
|
20240327,184000,42212850,15050,15050,15050,15050,0
|
|
20240327,183900,42212850,15050,15050,15050,15050,0
|
|
20240327,183800,42212850,15050,15050,15050,15050,0
|
|
20240327,183700,42212850,15050,15050,15050,15050,0
|
|
20240327,183600,42212850,15050,15050,15050,15050,0
|
|
20240327,183500,42212850,15050,15050,15050,15050,0
|
|
20240327,183400,42212850,15050,15050,15050,15050,0
|
|
20240327,183300,42212850,15050,15050,15050,15050,0
|
|
20240327,183200,42212850,15050,15050,15050,15050,0
|
|
20240327,183100,42212850,15050,15050,15050,15050,0
|
|
20240327,183000,42212850,15050,15050,15050,15050,0
|
|
20240327,182900,42212850,15050,15050,15050,15050,0
|
|
20240327,182800,42212850,15050,15050,15050,15050,0
|
|
20240327,182700,42212850,15050,15050,15050,15050,19
|
|
20240327,182600,42212850,15050,15050,15050,15050,0
|
|
20240327,182500,42212850,15050,15050,15050,15050,0
|
|
20240327,182400,42212850,15050,15050,15050,15050,0
|
|
20240327,182300,42212850,15050,15050,15050,15050,0
|
|
20240327,182200,42212850,15050,15050,15050,15050,0
|
|
20240327,182100,42212850,15050,15050,15050,15050,0
|
|
20240327,182000,42212850,15050,15050,15050,15050,0
|
|
20240327,181900,42212850,15050,15050,15050,15050,0
|
|
20240327,181800,42212850,15050,15050,15050,15050,0
|
|
20240327,181700,42212850,15050,15050,15050,15050,0
|
|
20240327,181600,42212850,15050,15050,15050,15050,0
|
|
20240327,181500,42212850,15050,15050,15050,15050,0
|
|
20240327,181400,42212850,15050,15050,15050,15050,0
|
|
20240327,181300,42212850,15050,15050,15050,15050,0
|
|
20240327,181200,42212850,15050,15050,15050,15050,0
|
|
20240327,181100,42212850,15050,15050,15050,15050,0
|
|
20240327,181000,42212850,15050,15050,15050,15050,0
|
|
20240327,180900,42212850,15050,15050,15050,15050,0
|
|
20240327,180800,42212850,15050,15050,15050,15050,0
|
|
20240327,180700,42212850,15050,15050,15050,15050,0
|
|
20240327,180600,42212850,15050,15050,15050,15050,0
|
|
20240327,180500,42212850,15050,15050,15050,15050,0
|
|
20240327,180400,42212850,15050,15050,15050,15050,0
|
|
20240327,180300,42212850,15050,15050,15050,15050,0
|
|
20240327,180200,42212850,15050,15050,15050,15050,0
|
|
20240327,180100,42212850,15050,15050,15050,15050,0
|
|
20240327,180000,42212850,15050,15050,15050,15050,0
|
|
20240327,175900,42212850,15050,15050,15050,15050,0
|
|
20240327,175800,42212850,15050,15050,15050,15050,0
|
|
20240327,175700,42212850,15050,15050,15050,15050,19
|
|
20240327,175600,42212850,15050,15050,15050,15050,0
|
|
20240327,175500,42212850,15050,15050,15050,15050,0
|
|
20240327,175400,42212850,15050,15050,15050,15050,0
|
|
20240327,175300,42212850,15050,15050,15050,15050,0
|
|
20240327,175200,42212850,15050,15050,15050,15050,0
|
|
20240327,175100,42212850,15050,15050,15050,15050,0
|
|
20240327,175000,42212850,15050,15050,15050,15050,0
|
|
20240327,174900,42212850,15050,15050,15050,15050,0
|
|
20240327,174800,42212850,15050,15050,15050,15050,0
|
|
20240327,174700,42212850,15050,15050,15050,15050,0
|
|
20240327,174600,42212850,15050,15050,15050,15050,0
|
|
20240327,174500,42212850,15050,15050,15050,15050,0
|
|
20240327,174400,42212850,15050,15050,15050,15050,0
|
|
20240327,174300,42212850,15050,15050,15050,15050,0
|
|
20240327,174200,42212850,15050,15050,15050,15050,0
|
|
20240327,174100,42212850,15050,15050,15050,15050,0
|
|
20240327,174000,42212850,15050,15050,15050,15050,0
|
|
20240327,173900,42212850,15050,15050,15050,15050,0
|
|
20240327,173800,42212850,15050,15050,15050,15050,0
|
|
20240327,173700,42212850,15050,15050,15050,15050,0
|
|
20240327,173600,42212850,15050,15050,15050,15050,0
|
|
20240327,173500,42212850,15050,15050,15050,15050,0
|
|
20240327,173400,42212850,15050,15050,15050,15050,0
|
|
20240327,173300,42212850,15050,15050,15050,15050,0
|
|
20240327,173200,42212850,15050,15050,15050,15050,0
|
|
20240327,173100,42212850,15050,15050,15050,15050,0
|
|
20240327,173000,42212850,15050,15050,15050,15050,0
|
|
20240327,172900,42212850,15050,15050,15050,15050,0
|
|
20240327,172800,42212850,15050,15050,15050,15050,0
|
|
20240327,172700,42212850,15050,15050,15050,15050,19
|
|
20240327,172600,42212850,15050,15050,15050,15050,0
|
|
20240327,172500,42212850,15050,15050,15050,15050,0
|
|
20240327,172400,42212850,15050,15050,15050,15050,0
|
|
20240327,172300,42212850,15050,15050,15050,15050,0
|
|
20240327,172200,42212850,15050,15050,15050,15050,0
|
|
20240327,172100,42212850,15050,15050,15050,15050,0
|
|
20240327,172000,42212850,15050,15050,15050,15050,0
|
|
20240327,171900,42212850,15050,15050,15050,15050,0
|
|
20240327,171800,42212850,15050,15050,15050,15050,0
|
|
20240327,171700,42212850,15050,15050,15050,15050,0
|
|
20240327,171600,42212850,15050,15050,15050,15050,0
|
|
20240327,171500,42212850,15050,15050,15050,15050,0
|
|
20240327,171400,42212850,15050,15050,15050,15050,0
|
|
20240327,171300,42212850,15050,15050,15050,15050,0
|
|
20240327,171200,42212850,15050,15050,15050,15050,0
|
|
20240327,171100,42212850,15050,15050,15050,15050,0
|
|
20240327,171000,42212850,15050,15050,15050,15050,0
|
|
20240327,170900,42212850,15050,15050,15050,15050,0
|
|
20240327,170800,42212850,15050,15050,15050,15050,0
|
|
20240327,170700,42212850,15050,15050,15050,15050,0
|
|
20240327,170600,42212850,15050,15050,15050,15050,0
|
|
20240327,170500,42212850,15050,15050,15050,15050,0
|
|
20240327,170400,42212850,15050,15050,15050,15050,0
|
|
20240327,170300,42212850,15050,15050,15050,15050,0
|
|
20240327,170200,42212850,15050,15050,15050,15050,0
|
|
20240327,170100,42212850,15050,15050,15050,15050,0
|
|
20240327,170000,42212850,15050,15050,15050,15050,0
|
|
20240327,165900,42212850,15050,15050,15050,15050,0
|
|
20240327,165800,42212850,15050,15050,15050,15050,0
|
|
20240327,165700,42212850,15050,15050,15050,15050,19
|
|
20240327,165600,42212850,15050,15050,15050,15050,0
|
|
20240327,165500,42212850,15050,15050,15050,15050,0
|
|
20240327,165400,42212850,15050,15050,15050,15050,0
|
|
20240327,165300,42212850,15050,15050,15050,15050,0
|
|
20240327,165200,42212850,15050,15050,15050,15050,0
|
|
20240327,165100,42212850,15050,15050,15050,15050,0
|
|
20240327,165000,42212850,15050,15050,15050,15050,0
|
|
20240327,164900,42212850,15050,15050,15050,15050,0
|
|
20240327,164800,42212850,15050,15050,15050,15050,0
|
|
20240327,164700,42212850,15050,15050,15050,15050,0
|
|
20240327,164600,42212850,15050,15050,15050,15050,0
|
|
20240327,164500,42212850,15050,15050,15050,15050,0
|
|
20240327,164400,42212850,15050,15050,15050,15050,0
|
|
20240327,164300,42212850,15050,15050,15050,15050,0
|
|
20240327,164200,42212850,15050,15050,15050,15050,0
|
|
20240327,164100,42212850,15050,15050,15050,15050,0
|
|
20240327,164000,42212850,15050,15050,15050,15050,0
|
|
20240327,163900,42212850,15050,15050,15050,15050,0
|
|
20240327,163800,42212850,15050,15050,15050,15050,0
|
|
20240327,163700,42212850,15050,15050,15050,15050,0
|
|
20240327,163600,42212850,15050,15050,15050,15050,0
|
|
20240327,163500,42212850,15050,15050,15050,15050,0
|
|
20240327,163400,42212850,15050,15050,15050,15050,0
|
|
20240327,163300,42212850,15050,15050,15050,15050,0
|
|
20240327,163200,42212850,15050,15050,15050,15050,0
|
|
20240327,163100,42212850,15050,15050,15050,15050,0
|
|
20240327,163000,42212850,15050,15050,15050,15050,0
|
|
20240327,162900,42212850,15050,15050,15050,15050,0
|
|
20240327,162800,42212850,15050,15050,15050,15050,0
|
|
20240327,162700,42212850,15050,15050,15050,15050,19
|
|
20240327,162600,42212850,15050,15050,15050,15050,0
|
|
20240327,162500,42212850,15050,15050,15050,15050,0
|
|
20240327,162400,42212850,15050,15050,15050,15050,0
|
|
20240327,162300,42212850,15050,15050,15050,15050,0
|
|
20240327,162200,42212850,15050,15050,15050,15050,0
|
|
20240327,162100,42212850,15050,15050,15050,15050,0
|
|
20240327,162000,42212850,15050,15050,15050,15050,0
|
|
20240327,161900,42212850,15050,15050,15050,15050,0
|
|
20240327,161800,42212850,15050,15050,15050,15050,0
|
|
20240327,161700,42212850,15050,15050,15050,15050,0
|
|
20240327,161600,42212850,15050,15050,15050,15050,0
|
|
20240327,161500,42212850,15050,15050,15050,15050,0
|
|
20240327,161400,42212850,15050,15050,15050,15050,0
|
|
20240327,161300,42212850,15050,15050,15050,15050,0
|
|
20240327,161200,42212850,15050,15050,15050,15050,0
|
|
20240327,161100,42212850,15050,15050,15050,15050,0
|
|
20240327,161000,42212850,15050,15050,15050,15050,0
|
|
20240327,160900,42212850,15050,15050,15050,15050,0
|
|
20240327,160800,42212850,15050,15050,15050,15050,0
|
|
20240327,160700,42212850,15050,15050,15050,15050,0
|
|
20240327,160600,42212850,15050,15050,15050,15050,0
|
|
20240327,160500,42212850,15050,15050,15050,15050,0
|
|
20240327,160400,42212850,15050,15050,15050,15050,0
|
|
20240327,160300,42212850,15050,15050,15050,15050,0
|
|
20240327,160200,42212850,15050,15050,15050,15050,0
|
|
20240327,160100,42212850,15050,15050,15050,15050,0
|
|
20240327,160000,42212850,15050,15050,15050,15050,0
|
|
20240327,155900,42212850,15050,15050,15050,15050,0
|
|
20240327,155800,42212850,15050,15050,15050,15050,0
|
|
20240327,155700,42212850,15050,15050,15050,15050,19
|
|
20240327,155600,42212850,15050,15050,15050,15050,0
|
|
20240327,155500,42212850,15050,15050,15050,15050,0
|
|
20240327,155400,42212850,15050,15050,15050,15050,0
|
|
20240327,155300,42212850,15050,15050,15050,15050,0
|
|
20240327,155200,42212850,15050,15050,15050,15050,0
|
|
20240327,155100,42212850,15050,15050,15050,15050,0
|
|
20240327,155000,42212850,15050,15050,15050,15050,0
|
|
20240327,154900,42212850,15050,15050,15050,15050,0
|
|
20240327,154800,42212850,15050,15050,15050,15050,0
|
|
20240327,154700,42212850,15050,15050,15050,15050,0
|
|
20240327,154600,42212850,15050,15050,15050,15050,0
|
|
20240327,154500,42212850,15050,15050,15050,15050,0
|
|
20240327,154400,42212850,15050,15050,15050,15050,0
|
|
20240327,154300,42212850,15050,15050,15050,15050,0
|
|
20240327,154200,42212850,15050,15050,15050,15050,0
|
|
20240327,154100,42212850,15050,15050,15050,15050,0
|
|
20240327,154000,42212850,15050,15050,15050,15050,0
|
|
20240327,153900,42212850,15050,15050,15050,15050,0
|
|
20240327,153800,42212850,15050,15050,15050,15050,0
|
|
20240327,153700,42212850,15050,15050,15050,15050,0
|
|
20240327,153600,42212850,15050,15050,15050,15050,0
|
|
20240327,153500,42212850,15050,15050,15050,15050,0
|
|
20240327,153400,42212850,15050,15050,15050,15050,0
|
|
20240327,153300,42212850,15050,15050,15050,15050,0
|
|
20240327,153200,42212850,15050,15050,15050,15050,0
|
|
20240327,153100,42212850,15050,15050,15050,15050,0
|
|
20240327,153000,42212850,15050,15050,15050,15050,19
|
|
20240327,152900,41926900,15040,15040,15040,15040,0
|
|
20240327,152800,41926900,15040,15040,15040,15040,0
|
|
20240327,152700,41926900,15040,15040,15040,15040,0
|
|
20240327,152600,41926900,15040,15040,15040,15040,0
|
|
20240327,152500,41926900,15040,15040,15040,15040,0
|
|
20240327,152400,41926900,15040,15040,15040,15040,0
|
|
20240327,152300,41926900,15040,15040,15040,15040,0
|
|
20240327,152200,41926900,15040,15040,15040,15040,0
|
|
20240327,152100,41926900,15040,15040,15040,15040,0
|
|
20240327,152000,41926900,15040,15040,15040,15040,0
|
|
20240327,151900,41926900,15040,15040,15040,15040,0
|
|
20240327,151800,41926900,15040,15040,15040,15040,0
|
|
20240327,151700,41926900,15040,15040,15040,15040,0
|
|
20240327,151600,41926900,15040,15040,15040,15040,0
|
|
20240327,151500,41926900,15040,15040,15040,15040,0
|
|
20240327,151400,41926900,15040,15050,15050,15040,42
|
|
20240327,151300,41295080,15050,15060,15060,15050,313
|
|
20240327,151200,36581430,15050,15050,15050,15050,6
|
|
20240327,151100,36491130,15050,15050,15050,15050,0
|
|
20240327,151000,36491130,15050,15050,15050,15050,0
|
|
20240327,150900,36491130,15050,15050,15050,15050,0
|
|
20240327,150800,36491130,15050,15050,15050,15050,0
|
|
20240327,150700,36491130,15050,15050,15050,15050,0
|
|
20240327,150600,36491130,15050,15050,15050,15050,0
|
|
20240327,150500,36491130,15050,15050,15050,15050,0
|
|
20240327,150400,36491130,15050,15050,15050,15050,0
|
|
20240327,150300,36491130,15050,15050,15050,15050,0
|
|
20240327,150200,36491130,15050,15050,15050,15050,0
|
|
20240327,150100,36491130,15050,15050,15050,15050,20
|
|
20240327,150000,36190130,15040,15040,15040,15040,0
|
|
20240327,145900,36190130,15040,15040,15040,15040,0
|
|
20240327,145800,36190130,15040,15040,15040,15040,0
|
|
20240327,145700,36190130,15040,15040,15040,15040,42
|
|
20240327,145600,35558450,15050,15050,15050,15050,0
|
|
20240327,145500,35558450,15050,15050,15050,15050,0
|
|
20240327,145400,35558450,15050,15050,15050,15050,0
|
|
20240327,145300,35558450,15050,15050,15050,15050,0
|
|
20240327,145200,35558450,15050,15050,15050,15050,6
|
|
20240327,145100,35468150,15050,15050,15050,15050,0
|
|
20240327,145000,35468150,15050,15050,15050,15050,0
|
|
20240327,144900,35468150,15050,15050,15050,15050,0
|
|
20240327,144800,35468150,15050,15050,15050,15050,0
|
|
20240327,144700,35468150,15050,15050,15050,15050,1
|
|
20240327,144600,35453100,15050,15050,15050,15050,0
|
|
20240327,144500,35453100,15050,15050,15050,15050,1
|
|
20240327,144400,35438050,15040,15040,15040,15040,0
|
|
20240327,144300,35438050,15040,15040,15040,15040,0
|
|
20240327,144200,35438050,15040,15040,15040,15040,0
|
|
20240327,144100,35438050,15040,15040,15040,15040,3
|
|
20240327,144000,35392930,15040,15040,15040,15040,0
|
|
20240327,143900,35392930,15040,15040,15040,15040,0
|
|
20240327,143800,35392930,15040,15040,15040,15040,0
|
|
20240327,143700,35392930,15040,15040,15040,15040,0
|
|
20240327,143600,35392930,15040,15040,15040,15040,0
|
|
20240327,143500,35392930,15040,15040,15040,15040,0
|
|
20240327,143400,35392930,15040,15040,15040,15040,0
|
|
20240327,143300,35392930,15040,15040,15040,15040,0
|
|
20240327,143200,35392930,15040,15040,15040,15040,0
|
|
20240327,143100,35392930,15040,15040,15040,15040,0
|
|
20240327,143000,35392930,15040,15040,15040,15040,0
|
|
20240327,142900,35392930,15040,15040,15040,15040,0
|
|
20240327,142800,35392930,15040,15040,15040,15040,0
|
|
20240327,142700,35392930,15040,15040,15040,15040,0
|
|
20240327,142600,35392930,15040,15040,15040,15040,8
|
|
20240327,142500,35272610,15040,15040,15040,15040,5
|
|
20240327,142400,35197410,15040,15040,15040,15040,0
|
|
20240327,142300,35197410,15040,15040,15040,15040,0
|
|
20240327,142200,35197410,15040,15040,15040,15040,101
|
|
20240327,142100,33678370,15040,15040,15040,15040,0
|
|
20240327,142000,33678370,15040,15040,15040,15040,2
|
|
20240327,141900,33648290,15040,15040,15040,15040,2
|
|
20240327,141800,33618210,15040,15040,15040,15040,0
|
|
20240327,141700,33618210,15040,15040,15040,15040,0
|
|
20240327,141600,33618210,15040,15040,15040,15040,0
|
|
20240327,141500,33618210,15040,15040,15040,15040,0
|
|
20240327,141400,33618210,15040,15040,15040,15040,0
|
|
20240327,141300,33618210,15040,15040,15040,15040,0
|
|
20240327,141200,33618210,15040,15040,15040,15040,0
|
|
20240327,141100,33618210,15040,15040,15040,15040,14
|
|
20240327,141000,33407650,15040,15040,15040,15040,0
|
|
20240327,140900,33407650,15040,15040,15040,15040,0
|
|
20240327,140800,33407650,15040,15040,15040,15040,0
|
|
20240327,140700,33407650,15040,15040,15040,15040,0
|
|
20240327,140600,33407650,15040,15040,15040,15040,0
|
|
20240327,140500,33407650,15040,15040,15040,15040,0
|
|
20240327,140400,33407650,15040,15040,15040,15040,0
|
|
20240327,140300,33407650,15040,15060,15060,15040,117
|
|
20240327,140200,31645920,15060,15060,15060,15060,0
|
|
20240327,140100,31645920,15060,15060,15060,15060,0
|
|
20240327,140000,31645920,15060,15060,15060,15060,0
|
|
20240327,135900,31645920,15060,15060,15060,15060,0
|
|
20240327,135800,31645920,15060,15060,15060,15060,0
|
|
20240327,135700,31645920,15060,15060,15060,15060,0
|
|
20240327,135600,31645920,15060,15060,15060,15060,0
|
|
20240327,135500,31645920,15060,15060,15060,15060,0
|
|
20240327,135400,31645920,15060,15060,15060,15060,0
|
|
20240327,135300,31645920,15060,15060,15060,15060,0
|
|
20240327,135200,31645920,15060,15060,15060,15060,0
|
|
20240327,135100,31645920,15060,15060,15060,15060,0
|
|
20240327,135000,31645920,15060,15060,15060,15060,0
|
|
20240327,134900,31645920,15060,15060,15060,15060,0
|
|
20240327,134800,31645920,15060,15060,15060,15060,0
|
|
20240327,134700,31645920,15060,15060,15060,15060,10
|
|
20240327,134600,31495320,15040,15040,15040,15040,0
|
|
20240327,134500,31495320,15040,15040,15040,15040,0
|
|
20240327,134400,31495320,15040,15040,15040,15040,0
|
|
20240327,134300,31495320,15040,15040,15040,15040,0
|
|
20240327,134200,31495320,15040,15040,15040,15040,0
|
|
20240327,134100,31495320,15040,15040,15040,15040,0
|
|
20240327,134000,31495320,15040,15040,15040,15040,0
|
|
20240327,133900,31495320,15040,15040,15040,15040,0
|
|
20240327,133800,31495320,15040,15040,15040,15040,0
|
|
20240327,133700,31495320,15040,15040,15040,15040,0
|
|
20240327,133600,31495320,15040,15040,15040,15040,0
|
|
20240327,133500,31495320,15040,15040,15040,15040,0
|
|
20240327,133400,31495320,15040,15040,15040,15040,0
|
|
20240327,133300,31495320,15040,15040,15040,15040,0
|
|
20240327,133200,31495320,15040,15040,15040,15040,0
|
|
20240327,133100,31495320,15040,15040,15040,15040,0
|
|
20240327,133000,31495320,15040,15040,15040,15040,0
|
|
20240327,132900,31495320,15040,15040,15040,15040,0
|
|
20240327,132800,31495320,15040,15040,15040,15040,0
|
|
20240327,132700,31495320,15040,15040,15040,15040,0
|
|
20240327,132600,31495320,15040,15040,15040,15040,0
|
|
20240327,132500,31495320,15040,15040,15040,15040,0
|
|
20240327,132400,31495320,15040,15040,15040,15040,0
|
|
20240327,132300,31495320,15040,15040,15040,15040,0
|
|
20240327,132200,31495320,15040,15040,15040,15040,0
|
|
20240327,132100,31495320,15040,15040,15040,15040,0
|
|
20240327,132000,31495320,15040,15040,15040,15040,0
|
|
20240327,131900,31495320,15040,15040,15040,15040,0
|
|
20240327,131800,31495320,15040,15040,15040,15040,0
|
|
20240327,131700,31495320,15040,15040,15040,15040,0
|
|
20240327,131600,31495320,15040,15040,15040,15040,0
|
|
20240327,131500,31495320,15040,15040,15040,15040,1
|
|
20240327,131400,31480280,15040,15040,15040,15040,0
|
|
20240327,131300,31480280,15040,15040,15040,15040,4
|
|
20240327,131200,31420120,15040,15040,15040,15040,0
|
|
20240327,131100,31420120,15040,15040,15040,15040,0
|
|
20240327,131000,31420120,15040,15040,15040,15040,0
|
|
20240327,130900,31420120,15040,15040,15040,15040,0
|
|
20240327,130800,31420120,15040,15040,15040,15040,0
|
|
20240327,130700,31420120,15040,15040,15040,15040,5
|
|
20240327,130600,31344920,15040,15040,15040,15040,0
|
|
20240327,130500,31344920,15040,15040,15040,15040,5
|
|
20240327,130400,31269720,15060,15060,15060,15060,0
|
|
20240327,130300,31269720,15060,15060,15060,15060,0
|
|
20240327,130200,31269720,15060,15060,15060,15060,0
|
|
20240327,130100,31269720,15060,15060,15060,15060,0
|
|
20240327,130000,31269720,15060,15060,15060,15060,0
|
|
20240327,125900,31269720,15060,15060,15060,15060,0
|
|
20240327,125800,31269720,15060,15060,15060,15060,0
|
|
20240327,125700,31269720,15060,15060,15060,15060,0
|
|
20240327,125600,31269720,15060,15060,15060,15060,0
|
|
20240327,125500,31269720,15060,15060,15060,15060,0
|
|
20240327,125400,31269720,15060,15060,15060,15060,0
|
|
20240327,125300,31269720,15060,15060,15060,15060,2
|
|
20240327,125200,31239600,15060,15060,15060,15060,0
|
|
20240327,125100,31239600,15060,15060,15060,15060,0
|
|
20240327,125000,31239600,15060,15060,15060,15060,0
|
|
20240327,124900,31239600,15060,15060,15060,15060,0
|
|
20240327,124800,31239600,15060,15060,15060,15060,0
|
|
20240327,124700,31239600,15060,15060,15060,15060,0
|
|
20240327,124600,31239600,15060,15060,15060,15060,0
|
|
20240327,124500,31239600,15060,15060,15060,15060,0
|
|
20240327,124400,31239600,15060,15060,15060,15060,3
|
|
20240327,124300,31194420,15060,15060,15060,15060,0
|
|
20240327,124200,31194420,15060,15060,15060,15060,0
|
|
20240327,124100,31194420,15060,15060,15060,15060,0
|
|
20240327,124000,31194420,15060,15060,15060,15060,0
|
|
20240327,123900,31194420,15060,15060,15060,15060,0
|
|
20240327,123800,31194420,15060,15060,15060,15060,0
|
|
20240327,123700,31194420,15060,15060,15060,15060,0
|
|
20240327,123600,31194420,15060,15060,15060,15060,0
|
|
20240327,123500,31194420,15060,15060,15060,15060,0
|
|
20240327,123400,31194420,15060,15060,15060,15060,0
|
|
20240327,123300,31194420,15060,15060,15060,15060,0
|
|
20240327,123200,31194420,15060,15060,15060,15060,0
|
|
20240327,123100,31194420,15060,15060,15060,15060,0
|
|
20240327,123000,31194420,15060,15060,15060,15060,0
|
|
20240327,122900,31194420,15060,15060,15060,15060,0
|
|
20240327,122800,31194420,15060,15060,15060,15060,0
|
|
20240327,122700,31194420,15060,15060,15060,15060,0
|
|
20240327,122600,31194420,15060,15060,15060,15060,0
|
|
20240327,122500,31194420,15060,15060,15060,15060,1
|
|
20240327,122400,31179360,15050,15050,15050,15050,0
|
|
20240327,122300,31179360,15050,15050,15050,15050,10
|
|
20240327,122200,31028860,15060,15060,15060,15060,2
|
|
20240327,122100,30998740,15030,15030,15030,15030,1
|
|
20240327,122000,30983710,15040,15040,15040,15040,10
|
|
20240327,121900,30833310,15050,15050,15050,15050,0
|
|
20240327,121800,30833310,15050,15050,15050,15050,0
|
|
20240327,121700,30833310,15050,15050,15050,15050,0
|
|
20240327,121600,30833310,15050,15050,15050,15050,0
|
|
20240327,121500,30833310,15050,15050,15050,15050,0
|
|
20240327,121400,30833310,15050,15050,15050,15050,0
|
|
20240327,121300,30833310,15050,15050,15050,15050,0
|
|
20240327,121200,30833310,15050,15050,15050,15050,0
|
|
20240327,121100,30833310,15050,15050,15050,15050,176
|
|
20240327,121000,28184510,15040,15040,15040,15040,0
|
|
20240327,120900,28184510,15040,15040,15040,15040,0
|
|
20240327,120800,28184510,15040,15040,15040,15040,0
|
|
20240327,120700,28184510,15040,15040,15040,15040,0
|
|
20240327,120600,28184510,15040,15040,15040,15040,0
|
|
20240327,120500,28184510,15040,15040,15040,15040,0
|
|
20240327,120400,28184510,15040,15040,15040,15040,0
|
|
20240327,120300,28184510,15040,15040,15040,15040,0
|
|
20240327,120200,28184510,15040,15040,15040,15040,0
|
|
20240327,120100,28184510,15040,15040,15040,15040,109
|
|
20240327,120000,26545150,15040,15040,15040,15040,0
|
|
20240327,115900,26545150,15040,15040,15040,15040,0
|
|
20240327,115800,26545150,15040,15040,15040,15040,0
|
|
20240327,115700,26545150,15040,15040,15040,15040,0
|
|
20240327,115600,26545150,15040,15040,15040,15040,1
|
|
20240327,115500,26530110,15040,15040,15040,15040,0
|
|
20240327,115400,26530110,15040,15040,15040,15040,0
|
|
20240327,115300,26530110,15040,15040,15040,15040,0
|
|
20240327,115200,26530110,15040,15040,15040,15040,0
|
|
20240327,115100,26530110,15040,15040,15040,15040,0
|
|
20240327,115000,26530110,15040,15040,15040,15040,0
|
|
20240327,114900,26530110,15040,15040,15040,15040,0
|
|
20240327,114800,26530110,15040,15040,15040,15040,0
|
|
20240327,114700,26530110,15040,15040,15040,15040,0
|
|
20240327,114600,26530110,15040,15040,15040,15040,0
|
|
20240327,114500,26530110,15040,15040,15040,15040,0
|
|
20240327,114400,26530110,15040,15040,15040,15040,0
|
|
20240327,114300,26530110,15040,15040,15040,15040,0
|
|
20240327,114200,26530110,15040,15040,15040,15040,0
|
|
20240327,114100,26530110,15040,15040,15040,15040,1
|
|
20240327,114000,26515070,15040,15040,15040,15040,0
|
|
20240327,113900,26515070,15040,15040,15040,15040,0
|
|
20240327,113800,26515070,15040,15040,15040,15040,0
|
|
20240327,113700,26515070,15040,15040,15040,15040,0
|
|
20240327,113600,26515070,15040,15040,15040,15040,0
|
|
20240327,113500,26515070,15040,15040,15040,15040,0
|
|
20240327,113400,26515070,15040,15040,15040,15040,0
|
|
20240327,113300,26515070,15040,15040,15040,15040,0
|
|
20240327,113200,26515070,15040,15040,15040,15040,0
|
|
20240327,113100,26515070,15040,15040,15040,15040,34
|
|
20240327,113000,26003710,15040,15040,15040,15040,0
|
|
20240327,112900,26003710,15040,15040,15040,15040,0
|
|
20240327,112800,26003710,15040,15040,15040,15040,0
|
|
20240327,112700,26003710,15040,15040,15040,15040,0
|
|
20240327,112600,26003710,15040,15040,15040,15040,13
|
|
20240327,112500,25808190,15040,15040,15040,15040,0
|
|
20240327,112400,25808190,15040,15040,15040,15040,0
|
|
20240327,112300,25808190,15040,15040,15040,15040,0
|
|
20240327,112200,25808190,15040,15040,15040,15040,0
|
|
20240327,112100,25808190,15040,15040,15040,15040,0
|
|
20240327,112000,25808190,15040,15040,15040,15040,0
|
|
20240327,111900,25808190,15040,15040,15040,15040,0
|
|
20240327,111800,25808190,15040,15040,15040,15040,0
|
|
20240327,111700,25808190,15040,15040,15040,15040,0
|
|
20240327,111600,25808190,15040,15040,15040,15040,0
|
|
20240327,111500,25808190,15040,15040,15040,15040,0
|
|
20240327,111400,25808190,15040,15040,15040,15040,0
|
|
20240327,111300,25808190,15040,15040,15040,15040,0
|
|
20240327,111200,25808190,15040,15040,15040,15040,0
|
|
20240327,111100,25808190,15040,15040,15040,15040,0
|
|
20240327,111000,25808190,15040,15040,15040,15040,0
|
|
20240327,110900,25808190,15040,15040,15040,15040,0
|
|
20240327,110800,25808190,15040,15040,15040,15040,0
|
|
20240327,110700,25808190,15040,15040,15040,15040,0
|
|
20240327,110600,25808190,15040,15040,15040,15040,0
|
|
20240327,110500,25808190,15040,15040,15040,15040,0
|
|
20240327,110400,25808190,15040,15040,15040,15040,0
|
|
20240327,110300,25808190,15040,15040,15040,15040,0
|
|
20240327,110200,25808190,15040,15040,15040,15040,0
|
|
20240327,110100,25808190,15040,15040,15040,15040,0
|
|
20240327,110000,25808190,15040,15040,15040,15040,0
|
|
20240327,105900,25808190,15040,15040,15040,15040,0
|
|
20240327,105800,25808190,15040,15040,15040,15040,0
|
|
20240327,105700,25808190,15040,15040,15040,15040,0
|
|
20240327,105600,25808190,15040,15040,15040,15040,0
|
|
20240327,105500,25808190,15040,15040,15040,15040,0
|
|
20240327,105400,25808190,15040,15040,15040,15040,0
|
|
20240327,105300,25808190,15040,15040,15040,15040,0
|
|
20240327,105200,25808190,15040,15040,15040,15040,0
|
|
20240327,105100,25808190,15040,15040,15040,15040,0
|
|
20240327,105000,25808190,15040,15040,15040,15040,0
|
|
20240327,104900,25808190,15040,15040,15040,15040,0
|
|
20240327,104800,25808190,15040,15040,15040,15040,0
|
|
20240327,104700,25808190,15040,15040,15040,15040,4
|
|
20240327,104600,25748030,15040,15040,15040,15040,127
|
|
20240327,104500,23837950,15040,15040,15040,15040,0
|
|
20240327,104400,23837950,15040,15040,15040,15040,0
|
|
20240327,104300,23837950,15040,15050,15050,15040,15
|
|
20240327,104200,23612230,15050,15050,15050,15050,0
|
|
20240327,104100,23612230,15050,15050,15050,15050,0
|
|
20240327,104000,23612230,15050,15050,15050,15050,0
|
|
20240327,103900,23612230,15050,15050,15050,15050,0
|
|
20240327,103800,23612230,15050,15050,15050,15050,0
|
|
20240327,103700,23612230,15050,15050,15050,15050,0
|
|
20240327,103600,23612230,15050,15050,15050,15050,1
|
|
20240327,103500,23597180,15040,15040,15040,15040,0
|
|
20240327,103400,23597180,15040,15040,15040,15040,9
|
|
20240327,103300,23461820,15040,15040,15040,15040,0
|
|
20240327,103200,23461820,15040,15040,15040,15040,0
|
|
20240327,103100,23461820,15040,15040,15040,15040,0
|
|
20240327,103000,23461820,15040,15040,15040,15040,0
|
|
20240327,102900,23461820,15040,15040,15040,15040,0
|
|
20240327,102800,23461820,15040,15040,15040,15040,0
|
|
20240327,102700,23461820,15040,15040,15040,15040,40
|
|
20240327,102600,22860220,15040,15040,15040,15040,0
|
|
20240327,102500,22860220,15040,15040,15040,15040,0
|
|
20240327,102400,22860220,15040,15050,15050,15040,6
|
|
20240327,102300,22769930,15050,15050,15050,15050,1
|
|
20240327,102200,22754880,15040,15040,15040,15040,0
|
|
20240327,102100,22754880,15040,15040,15040,15040,0
|
|
20240327,102000,22754880,15040,15040,15040,15040,0
|
|
20240327,101900,22754880,15040,15040,15040,15040,0
|
|
20240327,101800,22754880,15040,15040,15040,15040,0
|
|
20240327,101700,22754880,15040,15040,15040,15040,0
|
|
20240327,101600,22754880,15040,15040,15040,15040,0
|
|
20240327,101500,22754880,15040,15040,15040,15040,0
|
|
20240327,101400,22754880,15040,15040,15040,15040,0
|
|
20240327,101300,22754880,15040,15040,15040,15040,0
|
|
20240327,101200,22754880,15040,15040,15040,15040,0
|
|
20240327,101100,22754880,15040,15040,15040,15040,0
|
|
20240327,101000,22754880,15040,15040,15040,15040,0
|
|
20240327,100900,22754880,15040,15040,15040,15040,5
|
|
20240327,100800,22679680,15040,15040,15040,15040,0
|
|
20240327,100700,22679680,15040,15040,15040,15040,0
|
|
20240327,100600,22679680,15040,15040,15040,15040,0
|
|
20240327,100500,22679680,15040,15040,15040,15040,0
|
|
20240327,100400,22679680,15040,15040,15040,15040,0
|
|
20240327,100300,22679680,15040,15040,15040,15040,1
|
|
20240327,100200,22664640,15040,15040,15040,15040,0
|
|
20240327,100100,22664640,15040,15040,15040,15040,0
|
|
20240327,100000,22664640,15040,15040,15040,15040,0
|
|
20240327,095900,22664640,15040,15040,15040,15040,0
|
|
20240327,095800,22664640,15040,15040,15040,15040,6
|
|
20240327,095700,22574400,15040,15040,15040,15040,0
|
|
20240327,095600,22574400,15040,15050,15050,15040,27
|
|
20240327,095500,22168310,15040,15040,15040,15040,2
|
|
20240327,095400,22138230,15040,15040,15040,15040,1
|
|
20240327,095300,22123190,15050,15050,15050,15050,4
|
|
20240327,095200,22062990,15040,15040,15040,15040,2
|
|
20240327,095100,22032910,15040,15040,15040,15040,12
|
|
20240327,095000,21852430,15040,15040,15040,15040,0
|
|
20240327,094900,21852430,15040,15040,15040,15040,0
|
|
20240327,094800,21852430,15040,15040,15040,15040,0
|
|
20240327,094700,21852430,15040,15040,15040,15040,1
|
|
20240327,094600,21837390,15040,15040,15040,15040,0
|
|
20240327,094500,21837390,15040,15040,15040,15040,1
|
|
20240327,094400,21822350,15000,15000,15000,15000,0
|
|
20240327,094300,21822350,15000,15000,15000,15000,0
|
|
20240327,094200,21822350,15000,15000,15000,15000,0
|
|
20240327,094100,21822350,15000,15000,15000,15000,0
|
|
20240327,094000,21822350,15000,15000,15000,15000,0
|
|
20240327,093900,21822350,15000,15000,15000,15000,0
|
|
20240327,093800,21822350,15000,15000,15000,15000,40
|
|
20240327,093700,21222350,15040,15040,15040,15040,0
|
|
20240327,093600,21222350,15040,15040,15040,15040,0
|
|
20240327,093500,21222350,15040,15040,15040,15040,0
|
|
20240327,093400,21222350,15040,15040,15040,15040,70
|
|
20240327,093300,20169550,15040,15040,15040,15040,0
|
|
20240327,093200,20169550,15040,15040,15040,15040,0
|
|
20240327,093100,20169550,15040,15040,15040,15040,0
|
|
20240327,093000,20169550,15040,15040,15040,15040,0
|
|
20240327,092900,20169550,15040,15040,15040,15040,0
|
|
20240327,092800,20169550,15040,15040,15040,15040,0
|
|
20240327,092700,20169550,15040,14990,15040,14990,60
|
|
20240327,092600,19267380,15000,15000,15000,15000,0
|
|
20240327,092500,19267380,15000,15000,15000,15000,0
|
|
20240327,092400,19267380,15000,15000,15000,15000,0
|
|
20240327,092300,19267380,15000,15010,15010,15000,907
|
|
20240327,092200,5659480,15010,15010,15010,15010,1
|
|
20240327,092100,5644470,15010,15010,15010,15010,0
|
|
20240327,092000,5644470,15010,15010,15010,15010,0
|
|
20240327,091900,5644470,15010,15010,15010,15010,0
|
|
20240327,091800,5644470,15010,15010,15010,15010,1
|
|
20240327,091700,5629460,15000,15000,15000,15000,1
|
|
20240327,091600,5614460,15010,15000,15010,15000,14
|
|
20240327,091500,5404450,15010,15010,15010,15010,139
|
|
20240327,091400,3318060,15010,15010,15010,15010,0
|
|
20240327,091300,3318060,15010,15010,15010,15010,0
|
|
20240327,091200,3318060,15010,15010,15010,15010,0
|
|
20240327,091100,3318060,15010,15020,15020,15010,171
|
|
20240327,091000,751340,15020,15020,15020,15020,0
|
|
20240327,090900,751340,15020,15020,15020,15020,0
|
|
20240327,090800,751340,15020,15020,15020,15020,0
|
|
20240327,090700,751340,15020,15020,15020,15020,0
|
|
20240327,090600,751340,15020,15020,15020,15020,33
|
|
20240327,090500,255680,15040,15040,15040,15040,0
|
|
20240327,090400,255680,15040,15040,15040,15040,0
|
|
20240327,090300,255680,15040,15040,15040,15040,0
|
|
20240327,090200,255680,15040,15040,15040,15040,0
|
|
20240327,090100,255680,15040,15040,15040,15040,1
|
|
20240327,090000,240640,15040,15040,15040,15040,16
|