650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,194700,282356300,11100,11100,11100,11100,265
|
|
20240327,194600,282356300,11100,11100,11100,11100,0
|
|
20240327,194500,282356300,11100,11100,11100,11100,0
|
|
20240327,194400,282356300,11100,11100,11100,11100,0
|
|
20240327,194300,282356300,11100,11100,11100,11100,0
|
|
20240327,194200,282356300,11100,11100,11100,11100,0
|
|
20240327,194100,282356300,11100,11100,11100,11100,0
|
|
20240327,194000,282356300,11100,11100,11100,11100,0
|
|
20240327,193900,282356300,11100,11100,11100,11100,0
|
|
20240327,193800,282356300,11100,11100,11100,11100,0
|
|
20240327,193700,282356300,11100,11100,11100,11100,0
|
|
20240327,193600,282356300,11100,11100,11100,11100,0
|
|
20240327,193500,282356300,11100,11100,11100,11100,0
|
|
20240327,193400,282356300,11100,11100,11100,11100,0
|
|
20240327,193300,282356300,11100,11100,11100,11100,0
|
|
20240327,193200,282356300,11100,11100,11100,11100,0
|
|
20240327,193100,282356300,11100,11100,11100,11100,0
|
|
20240327,193000,282356300,11100,11100,11100,11100,0
|
|
20240327,192900,282356300,11100,11100,11100,11100,0
|
|
20240327,192800,282356300,11100,11100,11100,11100,0
|
|
20240327,192700,282356300,11100,11100,11100,11100,0
|
|
20240327,192600,282356300,11100,11100,11100,11100,0
|
|
20240327,192500,282356300,11100,11100,11100,11100,0
|
|
20240327,192400,282356300,11100,11100,11100,11100,0
|
|
20240327,192300,282356300,11100,11100,11100,11100,0
|
|
20240327,192200,282356300,11100,11100,11100,11100,0
|
|
20240327,192100,282356300,11100,11100,11100,11100,0
|
|
20240327,192000,282356300,11100,11100,11100,11100,0
|
|
20240327,191900,282356300,11100,11100,11100,11100,0
|
|
20240327,191800,282356300,11100,11100,11100,11100,0
|
|
20240327,191700,282356300,11100,11100,11100,11100,265
|
|
20240327,191600,282356300,11100,11100,11100,11100,0
|
|
20240327,191500,282356300,11100,11100,11100,11100,0
|
|
20240327,191400,282356300,11100,11100,11100,11100,0
|
|
20240327,191300,282356300,11100,11100,11100,11100,0
|
|
20240327,191200,282356300,11100,11100,11100,11100,0
|
|
20240327,191100,282356300,11100,11100,11100,11100,0
|
|
20240327,191000,282356300,11100,11100,11100,11100,0
|
|
20240327,190900,282356300,11100,11100,11100,11100,0
|
|
20240327,190800,282356300,11100,11100,11100,11100,0
|
|
20240327,190700,282356300,11100,11100,11100,11100,0
|
|
20240327,190600,282356300,11100,11100,11100,11100,0
|
|
20240327,190500,282356300,11100,11100,11100,11100,0
|
|
20240327,190400,282356300,11100,11100,11100,11100,0
|
|
20240327,190300,282356300,11100,11100,11100,11100,0
|
|
20240327,190200,282356300,11100,11100,11100,11100,0
|
|
20240327,190100,282356300,11100,11100,11100,11100,0
|
|
20240327,190000,282356300,11100,11100,11100,11100,0
|
|
20240327,185900,282356300,11100,11100,11100,11100,0
|
|
20240327,185800,282356300,11100,11100,11100,11100,0
|
|
20240327,185700,282356300,11100,11100,11100,11100,0
|
|
20240327,185600,282356300,11100,11100,11100,11100,0
|
|
20240327,185500,282356300,11100,11100,11100,11100,0
|
|
20240327,185400,282356300,11100,11100,11100,11100,0
|
|
20240327,185300,282356300,11100,11100,11100,11100,0
|
|
20240327,185200,282356300,11100,11100,11100,11100,0
|
|
20240327,185100,282356300,11100,11100,11100,11100,0
|
|
20240327,185000,282356300,11100,11100,11100,11100,0
|
|
20240327,184900,282356300,11100,11100,11100,11100,0
|
|
20240327,184800,282356300,11100,11100,11100,11100,0
|
|
20240327,184700,282356300,11100,11100,11100,11100,265
|
|
20240327,184600,282356300,11100,11100,11100,11100,0
|
|
20240327,184500,282356300,11100,11100,11100,11100,0
|
|
20240327,184400,282356300,11100,11100,11100,11100,0
|
|
20240327,184300,282356300,11100,11100,11100,11100,0
|
|
20240327,184200,282356300,11100,11100,11100,11100,0
|
|
20240327,184100,282356300,11100,11100,11100,11100,0
|
|
20240327,184000,282356300,11100,11100,11100,11100,0
|
|
20240327,183900,282356300,11100,11100,11100,11100,0
|
|
20240327,183800,282356300,11100,11100,11100,11100,0
|
|
20240327,183700,282356300,11100,11100,11100,11100,0
|
|
20240327,183600,282356300,11100,11100,11100,11100,0
|
|
20240327,183500,282356300,11100,11100,11100,11100,0
|
|
20240327,183400,282356300,11100,11100,11100,11100,0
|
|
20240327,183300,282356300,11100,11100,11100,11100,0
|
|
20240327,183200,282356300,11100,11100,11100,11100,0
|
|
20240327,183100,282356300,11100,11100,11100,11100,0
|
|
20240327,183000,282356300,11100,11100,11100,11100,0
|
|
20240327,182900,282356300,11100,11100,11100,11100,0
|
|
20240327,182800,282356300,11100,11100,11100,11100,0
|
|
20240327,182700,282356300,11100,11100,11100,11100,0
|
|
20240327,182600,282356300,11100,11100,11100,11100,0
|
|
20240327,182500,282356300,11100,11100,11100,11100,0
|
|
20240327,182400,282356300,11100,11100,11100,11100,0
|
|
20240327,182300,282356300,11100,11100,11100,11100,0
|
|
20240327,182200,282356300,11100,11100,11100,11100,0
|
|
20240327,182100,282356300,11100,11100,11100,11100,0
|
|
20240327,182000,282356300,11100,11100,11100,11100,0
|
|
20240327,181900,282356300,11100,11100,11100,11100,0
|
|
20240327,181800,282356300,11100,11100,11100,11100,0
|
|
20240327,181700,282356300,11100,11100,11100,11100,265
|
|
20240327,181600,282356300,11100,11100,11100,11100,0
|
|
20240327,181500,282356300,11100,11100,11100,11100,0
|
|
20240327,181400,282356300,11100,11100,11100,11100,0
|
|
20240327,181300,282356300,11100,11100,11100,11100,0
|
|
20240327,181200,282356300,11100,11100,11100,11100,0
|
|
20240327,181100,282356300,11100,11100,11100,11100,0
|
|
20240327,181000,282356300,11100,11100,11100,11100,0
|
|
20240327,180900,282356300,11100,11100,11100,11100,0
|
|
20240327,180800,282356300,11100,11100,11100,11100,0
|
|
20240327,180700,282356300,11100,11100,11100,11100,0
|
|
20240327,180600,282356300,11100,11100,11100,11100,0
|
|
20240327,180500,282356300,11100,11100,11100,11100,0
|
|
20240327,180400,282356300,11100,11100,11100,11100,0
|
|
20240327,180300,282356300,11100,11100,11100,11100,0
|
|
20240327,180200,282356300,11100,11100,11100,11100,0
|
|
20240327,180100,282356300,11100,11100,11100,11100,0
|
|
20240327,180000,282356300,11100,11100,11100,11100,0
|
|
20240327,175900,282356300,11100,11100,11100,11100,0
|
|
20240327,175800,282356300,11100,11100,11100,11100,0
|
|
20240327,175700,282356300,11100,11100,11100,11100,0
|
|
20240327,175600,282356300,11100,11100,11100,11100,0
|
|
20240327,175500,282356300,11100,11100,11100,11100,0
|
|
20240327,175400,282356300,11100,11100,11100,11100,0
|
|
20240327,175300,282356300,11100,11100,11100,11100,0
|
|
20240327,175200,282356300,11100,11100,11100,11100,0
|
|
20240327,175100,282356300,11100,11100,11100,11100,0
|
|
20240327,175000,282356300,11100,11100,11100,11100,0
|
|
20240327,174900,282356300,11100,11100,11100,11100,0
|
|
20240327,174800,282356300,11100,11100,11100,11100,0
|
|
20240327,174700,282356300,11100,11100,11100,11100,265
|
|
20240327,174600,282356300,11100,11100,11100,11100,0
|
|
20240327,174500,282356300,11100,11100,11100,11100,0
|
|
20240327,174400,282356300,11100,11100,11100,11100,0
|
|
20240327,174300,282356300,11100,11100,11100,11100,0
|
|
20240327,174200,282356300,11100,11100,11100,11100,0
|
|
20240327,174100,282356300,11100,11100,11100,11100,0
|
|
20240327,174000,282356300,11100,11100,11100,11100,0
|
|
20240327,173900,282356300,11100,11100,11100,11100,0
|
|
20240327,173800,282356300,11100,11100,11100,11100,0
|
|
20240327,173700,282356300,11100,11100,11100,11100,0
|
|
20240327,173600,282356300,11100,11100,11100,11100,0
|
|
20240327,173500,282356300,11100,11100,11100,11100,0
|
|
20240327,173400,282356300,11100,11100,11100,11100,0
|
|
20240327,173300,282356300,11100,11100,11100,11100,0
|
|
20240327,173200,282356300,11100,11100,11100,11100,0
|
|
20240327,173100,282356300,11100,11100,11100,11100,0
|
|
20240327,173000,282356300,11100,11100,11100,11100,0
|
|
20240327,172900,282356300,11100,11100,11100,11100,0
|
|
20240327,172800,282356300,11100,11100,11100,11100,0
|
|
20240327,172700,282356300,11100,11100,11100,11100,0
|
|
20240327,172600,282356300,11100,11100,11100,11100,0
|
|
20240327,172500,282356300,11100,11100,11100,11100,0
|
|
20240327,172400,282356300,11100,11100,11100,11100,0
|
|
20240327,172300,282356300,11100,11100,11100,11100,0
|
|
20240327,172200,282356300,11100,11100,11100,11100,0
|
|
20240327,172100,282356300,11100,11100,11100,11100,0
|
|
20240327,172000,282356300,11100,11100,11100,11100,0
|
|
20240327,171900,282356300,11100,11100,11100,11100,0
|
|
20240327,171800,282356300,11100,11100,11100,11100,0
|
|
20240327,171700,282356300,11100,11100,11100,11100,265
|
|
20240327,171600,282356300,11100,11100,11100,11100,0
|
|
20240327,171500,282356300,11100,11100,11100,11100,0
|
|
20240327,171400,282356300,11100,11100,11100,11100,0
|
|
20240327,171300,282356300,11100,11100,11100,11100,0
|
|
20240327,171200,282356300,11100,11100,11100,11100,0
|
|
20240327,171100,282356300,11100,11100,11100,11100,0
|
|
20240327,171000,282356300,11100,11100,11100,11100,0
|
|
20240327,170900,282356300,11100,11100,11100,11100,0
|
|
20240327,170800,282356300,11100,11100,11100,11100,0
|
|
20240327,170700,282356300,11100,11100,11100,11100,0
|
|
20240327,170600,282356300,11100,11100,11100,11100,0
|
|
20240327,170500,282356300,11100,11100,11100,11100,0
|
|
20240327,170400,282356300,11100,11100,11100,11100,0
|
|
20240327,170300,282356300,11100,11100,11100,11100,0
|
|
20240327,170200,282356300,11100,11100,11100,11100,0
|
|
20240327,170100,282356300,11100,11100,11100,11100,0
|
|
20240327,170000,282356300,11100,11100,11100,11100,0
|
|
20240327,165900,282356300,11100,11100,11100,11100,0
|
|
20240327,165800,282356300,11100,11100,11100,11100,0
|
|
20240327,165700,282356300,11100,11100,11100,11100,0
|
|
20240327,165600,282356300,11100,11100,11100,11100,0
|
|
20240327,165500,282356300,11100,11100,11100,11100,0
|
|
20240327,165400,282356300,11100,11100,11100,11100,0
|
|
20240327,165300,282356300,11100,11100,11100,11100,0
|
|
20240327,165200,282356300,11100,11100,11100,11100,0
|
|
20240327,165100,282356300,11100,11100,11100,11100,0
|
|
20240327,165000,282356300,11100,11100,11100,11100,0
|
|
20240327,164900,282356300,11100,11100,11100,11100,0
|
|
20240327,164800,282356300,11100,11100,11100,11100,0
|
|
20240327,164700,282356300,11100,11100,11100,11100,265
|
|
20240327,164600,282356300,11100,11100,11100,11100,0
|
|
20240327,164500,282356300,11100,11100,11100,11100,0
|
|
20240327,164400,282356300,11100,11100,11100,11100,0
|
|
20240327,164300,282356300,11100,11100,11100,11100,0
|
|
20240327,164200,282356300,11100,11100,11100,11100,0
|
|
20240327,164100,282356300,11100,11100,11100,11100,0
|
|
20240327,164000,282356300,11100,11100,11100,11100,0
|
|
20240327,163900,282356300,11100,11100,11100,11100,0
|
|
20240327,163800,282356300,11100,11100,11100,11100,0
|
|
20240327,163700,282356300,11100,11100,11100,11100,0
|
|
20240327,163600,282356300,11100,11100,11100,11100,0
|
|
20240327,163500,282356300,11100,11100,11100,11100,0
|
|
20240327,163400,282356300,11100,11100,11100,11100,0
|
|
20240327,163300,282356300,11100,11100,11100,11100,0
|
|
20240327,163200,282356300,11100,11100,11100,11100,0
|
|
20240327,163100,282356300,11100,11100,11100,11100,0
|
|
20240327,163000,282356300,11100,11100,11100,11100,0
|
|
20240327,162900,282356300,11100,11100,11100,11100,0
|
|
20240327,162800,282356300,11100,11100,11100,11100,0
|
|
20240327,162700,282356300,11100,11100,11100,11100,0
|
|
20240327,162600,282356300,11100,11100,11100,11100,0
|
|
20240327,162500,282356300,11100,11100,11100,11100,0
|
|
20240327,162400,282356300,11100,11100,11100,11100,0
|
|
20240327,162300,282356300,11100,11100,11100,11100,0
|
|
20240327,162200,282356300,11100,11100,11100,11100,0
|
|
20240327,162100,282356300,11100,11100,11100,11100,0
|
|
20240327,162000,282356300,11100,11100,11100,11100,0
|
|
20240327,161900,282356300,11100,11100,11100,11100,0
|
|
20240327,161800,282356300,11100,11100,11100,11100,0
|
|
20240327,161700,282356300,11100,11100,11100,11100,265
|
|
20240327,161600,282356300,11100,11100,11100,11100,0
|
|
20240327,161500,282356300,11100,11100,11100,11100,0
|
|
20240327,161400,282356300,11100,11100,11100,11100,0
|
|
20240327,161300,282356300,11100,11100,11100,11100,0
|
|
20240327,161200,282356300,11100,11100,11100,11100,0
|
|
20240327,161100,282356300,11100,11100,11100,11100,0
|
|
20240327,161000,282356300,11100,11100,11100,11100,0
|
|
20240327,160900,282356300,11100,11100,11100,11100,0
|
|
20240327,160800,282356300,11100,11100,11100,11100,0
|
|
20240327,160700,282356300,11100,11100,11100,11100,0
|
|
20240327,160600,282356300,11100,11100,11100,11100,0
|
|
20240327,160500,282356300,11100,11100,11100,11100,0
|
|
20240327,160400,282356300,11100,11100,11100,11100,0
|
|
20240327,160300,282356300,11100,11100,11100,11100,0
|
|
20240327,160200,282356300,11100,11100,11100,11100,0
|
|
20240327,160100,282356300,11100,11100,11100,11100,0
|
|
20240327,160000,282356300,11100,11100,11100,11100,0
|
|
20240327,155900,282356300,11100,11100,11100,11100,0
|
|
20240327,155800,282356300,11100,11100,11100,11100,0
|
|
20240327,155700,282356300,11100,11100,11100,11100,0
|
|
20240327,155600,282356300,11100,11100,11100,11100,0
|
|
20240327,155500,282356300,11100,11100,11100,11100,0
|
|
20240327,155400,282356300,11100,11100,11100,11100,0
|
|
20240327,155300,282356300,11100,11100,11100,11100,0
|
|
20240327,155200,282356300,11100,11100,11100,11100,0
|
|
20240327,155100,282356300,11100,11100,11100,11100,0
|
|
20240327,155000,282356300,11100,11100,11100,11100,0
|
|
20240327,154900,282356300,11100,11100,11100,11100,0
|
|
20240327,154800,282356300,11100,11100,11100,11100,0
|
|
20240327,154700,282356300,11100,11100,11100,11100,265
|
|
20240327,154600,282356300,11100,11100,11100,11100,0
|
|
20240327,154500,282356300,11100,11100,11100,11100,0
|
|
20240327,154400,282356300,11100,11100,11100,11100,0
|
|
20240327,154300,282356300,11100,11100,11100,11100,0
|
|
20240327,154200,282356300,11100,11100,11100,11100,0
|
|
20240327,154100,282356300,11100,11100,11100,11100,0
|
|
20240327,154000,282356300,11100,11100,11100,11100,0
|
|
20240327,153900,282356300,11100,11100,11100,11100,0
|
|
20240327,153800,282356300,11100,11100,11100,11100,0
|
|
20240327,153700,282356300,11100,11100,11100,11100,0
|
|
20240327,153600,282356300,11100,11100,11100,11100,0
|
|
20240327,153500,282356300,11100,11100,11100,11100,0
|
|
20240327,153400,282356300,11100,11100,11100,11100,0
|
|
20240327,153300,282356300,11100,11100,11100,11100,0
|
|
20240327,153200,282356300,11100,11100,11100,11100,0
|
|
20240327,153100,282356300,11100,11100,11100,11100,0
|
|
20240327,153000,282356300,11100,11100,11100,11100,265
|
|
20240327,152900,279414800,11100,11100,11100,11100,0
|
|
20240327,152800,279414800,11100,11100,11100,11100,0
|
|
20240327,152700,279414800,11100,11100,11100,11100,0
|
|
20240327,152600,279414800,11100,11100,11100,11100,0
|
|
20240327,152500,279414800,11100,11100,11100,11100,0
|
|
20240327,152400,279414800,11100,11100,11100,11100,0
|
|
20240327,152300,279414800,11100,11100,11100,11100,0
|
|
20240327,152200,279414800,11100,11100,11100,11100,0
|
|
20240327,152100,279414800,11100,11100,11100,11100,0
|
|
20240327,152000,279414800,11100,11100,11100,11100,0
|
|
20240327,151900,279414800,11100,11100,11100,11100,1
|
|
20240327,151800,279403700,11050,11070,11070,11050,1321
|
|
20240327,151700,264800900,11100,11100,11100,11100,1
|
|
20240327,151600,264789800,11100,11100,11100,11100,1
|
|
20240327,151500,264778700,11080,11080,11080,11080,30
|
|
20240327,151400,264446300,11100,11100,11100,11100,12
|
|
20240327,151300,264313100,11100,11100,11100,11100,4
|
|
20240327,151200,264268700,11100,11100,11100,11100,0
|
|
20240327,151100,264268700,11100,11070,11100,11070,3
|
|
20240327,151000,264235460,11060,11060,11060,11060,18
|
|
20240327,150900,264036380,11100,11100,11100,11100,0
|
|
20240327,150800,264036380,11100,11100,11100,11100,0
|
|
20240327,150700,264036380,11100,11100,11100,11100,3
|
|
20240327,150600,264003080,11100,11100,11100,11100,0
|
|
20240327,150500,264003080,11100,11100,11100,11100,0
|
|
20240327,150400,264003080,11100,11100,11100,11100,10
|
|
20240327,150300,263892080,11100,11100,11100,11100,0
|
|
20240327,150200,263892080,11100,11100,11100,11100,0
|
|
20240327,150100,263892080,11100,11100,11100,11100,0
|
|
20240327,150000,263892080,11100,11100,11100,11100,0
|
|
20240327,145900,263892080,11100,11100,11100,11100,0
|
|
20240327,145800,263892080,11100,11060,11100,11060,29
|
|
20240327,145700,263571020,11060,11060,11060,11050,983
|
|
20240327,145600,252699080,11110,11110,11110,11110,0
|
|
20240327,145500,252699080,11110,11110,11110,11110,1
|
|
20240327,145400,252687970,11110,11110,11110,11110,0
|
|
20240327,145300,252687970,11110,11060,11110,11060,101
|
|
20240327,145200,251570860,11110,11110,11110,11110,0
|
|
20240327,145100,251570860,11110,11110,11110,11110,0
|
|
20240327,145000,251570860,11110,11110,11110,11110,0
|
|
20240327,144900,251570860,11110,11110,11110,11110,0
|
|
20240327,144800,251570860,11110,11110,11110,11110,0
|
|
20240327,144700,251570860,11110,11110,11110,11110,1
|
|
20240327,144600,251559750,11060,11070,11070,11060,32
|
|
20240327,144500,251205530,11050,11050,11050,11050,0
|
|
20240327,144400,251205530,11050,11050,11050,11050,0
|
|
20240327,144300,251205530,11050,11050,11050,11050,0
|
|
20240327,144200,251205530,11050,11050,11050,11050,0
|
|
20240327,144100,251205530,11050,11050,11050,11050,0
|
|
20240327,144000,251205530,11050,11080,11080,11050,3200
|
|
20240327,143900,215835360,11090,11090,11090,11090,0
|
|
20240327,143800,215835360,11090,11090,11090,11090,2
|
|
20240327,143700,215813180,11090,11090,11090,11090,5
|
|
20240327,143600,215757730,11070,11070,11070,11070,0
|
|
20240327,143500,215757730,11070,11070,11070,11070,0
|
|
20240327,143400,215757730,11070,11070,11070,11070,0
|
|
20240327,143300,215757730,11070,11070,11070,11070,0
|
|
20240327,143200,215757730,11070,11070,11070,11070,0
|
|
20240327,143100,215757730,11070,11070,11070,11070,0
|
|
20240327,143000,215757730,11070,11070,11070,11070,0
|
|
20240327,142900,215757730,11070,11070,11070,11070,0
|
|
20240327,142800,215757730,11070,11070,11070,11070,0
|
|
20240327,142700,215757730,11070,11070,11070,11070,0
|
|
20240327,142600,215757730,11070,11070,11070,11070,0
|
|
20240327,142500,215757730,11070,11070,11070,11070,0
|
|
20240327,142400,215757730,11070,11070,11070,11070,0
|
|
20240327,142300,215757730,11070,11070,11070,11070,0
|
|
20240327,142200,215757730,11070,11070,11070,11070,0
|
|
20240327,142100,215757730,11070,11070,11070,11070,0
|
|
20240327,142000,215757730,11070,11080,11080,11070,204
|
|
20240327,141900,213499100,11080,11080,11080,11080,0
|
|
20240327,141800,213499100,11080,11080,11080,11080,0
|
|
20240327,141700,213499100,11080,11080,11080,11080,0
|
|
20240327,141600,213499100,11080,11080,11080,11080,0
|
|
20240327,141500,213499100,11080,11080,11080,11080,125
|
|
20240327,141400,212114100,11080,11080,11080,11080,0
|
|
20240327,141300,212114100,11080,11080,11080,11080,0
|
|
20240327,141200,212114100,11080,11080,11080,11080,3
|
|
20240327,141100,212080860,11090,11090,11090,11090,0
|
|
20240327,141000,212080860,11090,11090,11090,11090,15
|
|
20240327,140900,211914510,11090,11090,11090,11090,0
|
|
20240327,140800,211914510,11090,11090,11090,11090,13
|
|
20240327,140700,211770340,11110,11110,11110,11110,19
|
|
20240327,140600,211559250,11110,11110,11110,11110,0
|
|
20240327,140500,211559250,11110,11110,11110,11110,0
|
|
20240327,140400,211559250,11110,11110,11110,11110,0
|
|
20240327,140300,211559250,11110,11110,11110,11110,0
|
|
20240327,140200,211559250,11110,11110,11110,11110,0
|
|
20240327,140100,211559250,11110,11110,11110,11110,0
|
|
20240327,140000,211559250,11110,11110,11110,11110,0
|
|
20240327,135900,211559250,11110,11110,11110,11110,0
|
|
20240327,135800,211559250,11110,11110,11110,11110,1
|
|
20240327,135700,211548140,11110,11110,11110,11110,0
|
|
20240327,135600,211548140,11110,11110,11110,11110,1
|
|
20240327,135500,211537030,11110,11110,11110,11110,13
|
|
20240327,135400,211392600,11090,11090,11090,11090,0
|
|
20240327,135300,211392600,11090,11090,11090,11090,0
|
|
20240327,135200,211392600,11090,11090,11090,11090,20
|
|
20240327,135100,211170800,11090,11090,11090,11090,26
|
|
20240327,135000,210882460,11090,11090,11090,11090,0
|
|
20240327,134900,210882460,11090,11090,11090,11090,0
|
|
20240327,134800,210882460,11090,11090,11090,11090,0
|
|
20240327,134700,210882460,11090,11090,11090,11090,100
|
|
20240327,134600,209773460,11090,11090,11090,11090,11
|
|
20240327,134500,209651470,11110,11110,11110,11110,0
|
|
20240327,134400,209651470,11110,11110,11110,11110,0
|
|
20240327,134300,209651470,11110,11110,11110,11110,4
|
|
20240327,134200,209607030,11110,11110,11110,11110,0
|
|
20240327,134100,209607030,11110,11110,11110,11110,0
|
|
20240327,134000,209607030,11110,11110,11110,11110,5
|
|
20240327,133900,209551480,11110,11110,11110,11110,0
|
|
20240327,133800,209551480,11110,11110,11110,11110,0
|
|
20240327,133700,209551480,11110,11110,11110,11110,0
|
|
20240327,133600,209551480,11110,11110,11110,11110,0
|
|
20240327,133500,209551480,11110,11110,11110,11110,0
|
|
20240327,133400,209551480,11110,11110,11110,11110,0
|
|
20240327,133300,209551480,11110,11110,11110,11110,0
|
|
20240327,133200,209551480,11110,11110,11110,11110,1
|
|
20240327,133100,209540370,11150,11150,11150,11150,0
|
|
20240327,133000,209540370,11150,11150,11150,11150,0
|
|
20240327,132900,209540370,11150,11150,11150,11150,0
|
|
20240327,132800,209540370,11150,11150,11150,11150,0
|
|
20240327,132700,209540370,11150,11150,11150,11150,0
|
|
20240327,132600,209540370,11150,11150,11150,11150,0
|
|
20240327,132500,209540370,11150,11150,11150,11150,0
|
|
20240327,132400,209540370,11150,11150,11150,11150,0
|
|
20240327,132300,209540370,11150,11150,11150,11150,0
|
|
20240327,132200,209540370,11150,11150,11150,11150,0
|
|
20240327,132100,209540370,11150,11150,11150,11150,0
|
|
20240327,132000,209540370,11150,11150,11150,11150,0
|
|
20240327,131900,209540370,11150,11150,11150,11150,0
|
|
20240327,131800,209540370,11150,11150,11150,11150,0
|
|
20240327,131700,209540370,11150,11150,11150,11150,0
|
|
20240327,131600,209540370,11150,11150,11150,11150,0
|
|
20240327,131500,209540370,11150,11150,11150,11150,0
|
|
20240327,131400,209540370,11150,11150,11150,11150,0
|
|
20240327,131300,209540370,11150,11150,11150,11150,0
|
|
20240327,131200,209540370,11150,11150,11150,11150,1
|
|
20240327,131100,209529220,11090,11090,11090,11090,2
|
|
20240327,131000,209507040,11070,11110,11110,11070,911
|
|
20240327,130900,199412990,11100,11100,11100,11100,0
|
|
20240327,130800,199412990,11100,11100,11100,11100,0
|
|
20240327,130700,199412990,11100,11100,11100,11100,0
|
|
20240327,130600,199412990,11100,11100,11100,11100,0
|
|
20240327,130500,199412990,11100,11100,11100,11100,0
|
|
20240327,130400,199412990,11100,11110,11110,11100,450
|
|
20240327,130300,194416990,11120,11120,11120,11120,1
|
|
20240327,130200,194405870,11100,11100,11100,11100,0
|
|
20240327,130100,194405870,11100,11100,11100,11100,0
|
|
20240327,130000,194405870,11100,11100,11100,11100,0
|
|
20240327,125900,194405870,11100,11100,11100,11100,0
|
|
20240327,125800,194405870,11100,11100,11100,11100,0
|
|
20240327,125700,194405870,11100,11100,11100,11100,0
|
|
20240327,125600,194405870,11100,11100,11100,11100,0
|
|
20240327,125500,194405870,11100,11100,11100,11100,0
|
|
20240327,125400,194405870,11100,11100,11100,11100,0
|
|
20240327,125300,194405870,11100,11150,11150,11100,3550
|
|
20240327,125200,154962960,11180,11180,11180,11180,0
|
|
20240327,125100,154962960,11180,11180,11180,11180,100
|
|
20240327,125000,153844960,11130,11130,11130,11130,0
|
|
20240327,124900,153844960,11130,11130,11130,11130,0
|
|
20240327,124800,153844960,11130,11130,11130,11130,0
|
|
20240327,124700,153844960,11130,11130,11130,11130,0
|
|
20240327,124600,153844960,11130,11130,11130,11130,0
|
|
20240327,124500,153844960,11130,11150,11160,11130,1407
|
|
20240327,124400,138179510,11150,11150,11150,11150,0
|
|
20240327,124300,138179510,11150,11150,11150,11150,0
|
|
20240327,124200,138179510,11150,11150,11150,11150,0
|
|
20240327,124100,138179510,11150,11150,11150,11150,0
|
|
20240327,124000,138179510,11150,11150,11150,11150,370
|
|
20240327,123900,134054010,11160,11160,11160,11160,20
|
|
20240327,123800,133830810,11160,11160,11160,11160,0
|
|
20240327,123700,133830810,11160,11160,11160,11160,1
|
|
20240327,123600,133819650,11160,11160,11160,11160,0
|
|
20240327,123500,133819650,11160,11160,11160,11160,0
|
|
20240327,123400,133819650,11160,11160,11160,11160,0
|
|
20240327,123300,133819650,11160,11160,11160,11160,0
|
|
20240327,123200,133819650,11160,11160,11160,11160,0
|
|
20240327,123100,133819650,11160,11160,11160,11160,0
|
|
20240327,123000,133819650,11160,11160,11160,11160,0
|
|
20240327,122900,133819650,11160,11160,11160,11160,11
|
|
20240327,122800,133696890,11180,11180,11180,11180,0
|
|
20240327,122700,133696890,11180,11180,11180,11180,6
|
|
20240327,122600,133629810,11200,11200,11200,11200,0
|
|
20240327,122500,133629810,11200,11200,11200,11200,0
|
|
20240327,122400,133629810,11200,11200,11200,11200,1
|
|
20240327,122300,133618610,11200,11200,11200,11200,0
|
|
20240327,122200,133618610,11200,11200,11200,11200,0
|
|
20240327,122100,133618610,11200,11200,11200,11200,0
|
|
20240327,122000,133618610,11200,11200,11200,11200,0
|
|
20240327,121900,133618610,11200,11200,11200,11200,0
|
|
20240327,121800,133618610,11200,11200,11200,11200,0
|
|
20240327,121700,133618610,11200,11200,11200,11200,0
|
|
20240327,121600,133618610,11200,11200,11200,11200,0
|
|
20240327,121500,133618610,11200,11200,11200,11200,0
|
|
20240327,121400,133618610,11200,11200,11200,11200,0
|
|
20240327,121300,133618610,11200,11200,11200,11200,0
|
|
20240327,121200,133618610,11200,11200,11200,11200,0
|
|
20240327,121100,133618610,11200,11200,11200,11200,0
|
|
20240327,121000,133618610,11200,11200,11200,11200,0
|
|
20240327,120900,133618610,11200,11200,11200,11200,0
|
|
20240327,120800,133618610,11200,11200,11200,11200,0
|
|
20240327,120700,133618610,11200,11200,11200,11200,23
|
|
20240327,120600,133361010,11150,11150,11150,11150,0
|
|
20240327,120500,133361010,11150,11150,11150,11150,0
|
|
20240327,120400,133361010,11150,11150,11150,11150,0
|
|
20240327,120300,133361010,11150,11150,11150,11150,0
|
|
20240327,120200,133361010,11150,11150,11150,11150,0
|
|
20240327,120100,133361010,11150,11160,11160,11150,202
|
|
20240327,120000,131108640,11160,11160,11160,11160,0
|
|
20240327,115900,131108640,11160,11160,11160,11160,0
|
|
20240327,115800,131108640,11160,11160,11160,11160,0
|
|
20240327,115700,131108640,11160,11160,11160,11160,0
|
|
20240327,115600,131108640,11160,11160,11160,11160,0
|
|
20240327,115500,131108640,11160,11160,11160,11160,0
|
|
20240327,115400,131108640,11160,11160,11160,11160,0
|
|
20240327,115300,131108640,11160,11160,11160,11160,0
|
|
20240327,115200,131108640,11160,11160,11160,11160,0
|
|
20240327,115100,131108640,11160,11160,11160,11160,0
|
|
20240327,115000,131108640,11160,11160,11160,11160,0
|
|
20240327,114900,131108640,11160,11160,11160,11160,0
|
|
20240327,114800,131108640,11160,11160,11160,11160,0
|
|
20240327,114700,131108640,11160,11160,11160,11160,0
|
|
20240327,114600,131108640,11160,11160,11160,11160,0
|
|
20240327,114500,131108640,11160,11160,11160,11160,0
|
|
20240327,114400,131108640,11160,11160,11160,11160,0
|
|
20240327,114300,131108640,11160,11160,11160,11160,20
|
|
20240327,114200,130885440,11160,11160,11160,11160,0
|
|
20240327,114100,130885440,11160,11160,11160,11160,10
|
|
20240327,114000,130773840,11150,11150,11150,11150,0
|
|
20240327,113900,130773840,11150,11150,11150,11150,0
|
|
20240327,113800,130773840,11150,11150,11150,11150,0
|
|
20240327,113700,130773840,11150,11150,11150,11150,0
|
|
20240327,113600,130773840,11150,11150,11150,11150,200
|
|
20240327,113500,128543840,11150,11160,11160,11150,101
|
|
20240327,113400,127417580,11150,11150,11150,11150,0
|
|
20240327,113300,127417580,11150,11150,11150,11150,0
|
|
20240327,113200,127417580,11150,11150,11150,11150,0
|
|
20240327,113100,127417580,11150,11150,11150,11150,0
|
|
20240327,113000,127417580,11150,11150,11150,11150,0
|
|
20240327,112900,127417580,11150,11150,11150,11150,0
|
|
20240327,112800,127417580,11150,11150,11150,11150,0
|
|
20240327,112700,127417580,11150,11150,11150,11150,0
|
|
20240327,112600,127417580,11150,11150,11150,11150,0
|
|
20240327,112500,127417580,11150,11150,11150,11150,0
|
|
20240327,112400,127417580,11150,11150,11150,11150,0
|
|
20240327,112300,127417580,11150,11150,11150,11150,0
|
|
20240327,112200,127417580,11150,11150,11150,11150,0
|
|
20240327,112100,127417580,11150,11150,11150,11150,0
|
|
20240327,112000,127417580,11150,11150,11150,11150,0
|
|
20240327,111900,127417580,11150,11150,11150,11150,0
|
|
20240327,111800,127417580,11150,11150,11150,11150,0
|
|
20240327,111700,127417580,11150,11150,11150,11150,0
|
|
20240327,111600,127417580,11150,11150,11150,11150,0
|
|
20240327,111500,127417580,11150,11150,11150,11150,0
|
|
20240327,111400,127417580,11150,11150,11150,11150,0
|
|
20240327,111300,127417580,11150,11150,11150,11150,0
|
|
20240327,111200,127417580,11150,11150,11150,11150,0
|
|
20240327,111100,127417580,11150,11150,11150,11150,0
|
|
20240327,111000,127417580,11150,11150,11150,11150,0
|
|
20240327,110900,127417580,11150,11150,11150,11150,0
|
|
20240327,110800,127417580,11150,11150,11150,11150,500
|
|
20240327,110700,121842580,11150,11150,11150,11150,0
|
|
20240327,110600,121842580,11150,11150,11150,11150,0
|
|
20240327,110500,121842580,11150,11150,11150,11150,400
|
|
20240327,110400,117382580,11160,11160,11160,11160,36
|
|
20240327,110300,116980820,11200,11200,11200,11200,0
|
|
20240327,110200,116980820,11200,11200,11200,11200,0
|
|
20240327,110100,116980820,11200,11200,11200,11200,1
|
|
20240327,110000,116969620,11170,11170,11170,11170,0
|
|
20240327,105900,116969620,11170,11170,11170,11170,0
|
|
20240327,105800,116969620,11170,11170,11170,11170,0
|
|
20240327,105700,116969620,11170,11170,11170,11170,0
|
|
20240327,105600,116969620,11170,11170,11170,11170,0
|
|
20240327,105500,116969620,11170,11170,11170,11170,12
|
|
20240327,105400,116835580,11200,11200,11200,11200,0
|
|
20240327,105300,116835580,11200,11200,11200,11200,0
|
|
20240327,105200,116835580,11200,11200,11200,11200,0
|
|
20240327,105100,116835580,11200,11200,11200,11200,0
|
|
20240327,105000,116835580,11200,11200,11200,11200,120
|
|
20240327,104900,115491580,11200,11200,11200,11200,0
|
|
20240327,104800,115491580,11200,11200,11200,11200,0
|
|
20240327,104700,115491580,11200,11200,11200,11200,53
|
|
20240327,104600,114897980,11200,11200,11200,11200,0
|
|
20240327,104500,114897980,11200,11160,11200,11160,500
|
|
20240327,104400,109300990,11100,11130,11130,11100,70
|
|
20240327,104300,108522850,11110,11110,11110,11110,0
|
|
20240327,104200,108522850,11110,11110,11110,11110,0
|
|
20240327,104100,108522850,11110,11110,11110,11110,0
|
|
20240327,104000,108522850,11110,11110,11110,11110,0
|
|
20240327,103900,108522850,11110,11110,11110,11110,0
|
|
20240327,103800,108522850,11110,11110,11110,11110,0
|
|
20240327,103700,108522850,11110,11110,11110,11110,0
|
|
20240327,103600,108522850,11110,11110,11110,11110,0
|
|
20240327,103500,108522850,11110,11160,11160,11110,419
|
|
20240327,103400,103865440,11210,11210,11210,11210,0
|
|
20240327,103300,103865440,11210,11210,11210,11210,0
|
|
20240327,103200,103865440,11210,11210,11210,11210,0
|
|
20240327,103100,103865440,11210,11210,11210,11210,0
|
|
20240327,103000,103865440,11210,11210,11210,11210,1840
|
|
20240327,102900,83239040,11210,11210,11210,11210,0
|
|
20240327,102800,83239040,11210,11210,11210,11210,0
|
|
20240327,102700,83239040,11210,11210,11210,11210,0
|
|
20240327,102600,83239040,11210,11210,11210,11210,0
|
|
20240327,102500,83239040,11210,11210,11210,11210,0
|
|
20240327,102400,83239040,11210,11210,11210,11210,0
|
|
20240327,102300,83239040,11210,11210,11210,11210,0
|
|
20240327,102200,83239040,11210,11200,11220,11200,3218
|
|
20240327,102100,47165620,11200,11200,11200,11200,0
|
|
20240327,102000,47165620,11200,11200,11200,11200,0
|
|
20240327,101900,47165620,11200,11200,11200,11200,0
|
|
20240327,101800,47165620,11200,11200,11200,11200,0
|
|
20240327,101700,47165620,11200,11200,11200,11200,0
|
|
20240327,101600,47165620,11200,11200,11200,11200,0
|
|
20240327,101500,47165620,11200,11200,11200,11200,0
|
|
20240327,101400,47165620,11200,11200,11200,11200,0
|
|
20240327,101300,47165620,11200,11200,11200,11200,1
|
|
20240327,101200,47154420,11150,11150,11150,11150,0
|
|
20240327,101100,47154420,11150,11150,11150,11150,300
|
|
20240327,101000,43809420,11150,11150,11150,11150,0
|
|
20240327,100900,43809420,11150,11150,11150,11150,0
|
|
20240327,100800,43809420,11150,11150,11150,11150,0
|
|
20240327,100700,43809420,11150,11150,11150,11150,4
|
|
20240327,100600,43764820,11150,11150,11150,11150,0
|
|
20240327,100500,43764820,11150,11160,11160,11150,300
|
|
20240327,100400,40419760,11180,11180,11180,11180,0
|
|
20240327,100300,40419760,11180,11180,11180,11180,0
|
|
20240327,100200,40419760,11180,11180,11180,11180,2
|
|
20240327,100100,40397400,11200,11200,11200,11200,0
|
|
20240327,100000,40397400,11200,11200,11200,11200,3
|
|
20240327,095900,40363800,11200,11200,11200,11200,0
|
|
20240327,095800,40363800,11200,11200,11200,11200,2
|
|
20240327,095700,40341400,11210,11210,11210,11210,0
|
|
20240327,095600,40341400,11210,11210,11210,11210,0
|
|
20240327,095500,40341400,11210,11210,11210,11210,0
|
|
20240327,095400,40341400,11210,11170,11210,11170,10
|
|
20240327,095300,40229400,11160,11200,11210,11160,104
|
|
20240327,095200,39064620,11200,11200,11200,11200,0
|
|
20240327,095100,39064620,11200,11200,11200,11200,0
|
|
20240327,095000,39064620,11200,11200,11200,11200,0
|
|
20240327,094900,39064620,11200,11200,11200,11200,0
|
|
20240327,094800,39064620,11200,11200,11200,11200,0
|
|
20240327,094700,39064620,11200,11200,11200,11200,0
|
|
20240327,094600,39064620,11200,11200,11200,11200,0
|
|
20240327,094500,39064620,11200,11200,11200,11200,1
|
|
20240327,094400,39053420,11140,11140,11140,11140,0
|
|
20240327,094300,39053420,11140,11140,11140,11140,0
|
|
20240327,094200,39053420,11140,11140,11140,11140,0
|
|
20240327,094100,39053420,11140,11130,11140,11120,545
|
|
20240327,094000,32984320,11120,11130,11130,11120,216
|
|
20240327,093900,30582000,11130,11130,11130,11130,20
|
|
20240327,093800,30359400,11130,11130,11130,11130,21
|
|
20240327,093700,30125670,11140,11140,11140,11140,0
|
|
20240327,093600,30125670,11140,11140,11140,11140,0
|
|
20240327,093500,30125670,11140,11140,11140,11130,94
|
|
20240327,093400,29079070,11180,11180,11180,11180,0
|
|
20240327,093300,29079070,11180,11180,11180,11180,0
|
|
20240327,093200,29079070,11180,11180,11180,11180,1
|
|
20240327,093100,29067890,11180,11180,11180,11180,1
|
|
20240327,093000,29056710,11180,11180,11180,11180,0
|
|
20240327,092900,29056710,11180,11180,11180,11180,0
|
|
20240327,092800,29056710,11180,11180,11180,11180,1
|
|
20240327,092700,29045530,11180,11180,11180,11180,4
|
|
20240327,092600,29000810,11180,11180,11180,11180,10
|
|
20240327,092500,28889010,11140,11140,11140,11140,0
|
|
20240327,092400,28889010,11140,11140,11140,11140,0
|
|
20240327,092300,28889010,11140,11170,11170,11140,455
|
|
20240327,092200,23819250,11170,11200,11200,11170,438
|
|
20240327,092100,18921380,11210,11210,11210,11210,5
|
|
20240327,092000,18865330,11210,11210,11210,11210,112
|
|
20240327,091900,17609810,11260,11260,11260,11260,1
|
|
20240327,091800,17598550,11260,11260,11260,11260,0
|
|
20240327,091700,17598550,11260,11260,11260,11260,0
|
|
20240327,091600,17598550,11260,11260,11260,11260,0
|
|
20240327,091500,17598550,11260,11260,11260,11260,5
|
|
20240327,091400,17542250,11260,11260,11260,11260,1
|
|
20240327,091300,17530990,11260,11260,11260,11260,0
|
|
20240327,091200,17530990,11260,11260,11260,11260,0
|
|
20240327,091100,17530990,11260,11260,11260,11260,0
|
|
20240327,091000,17530990,11260,11260,11260,11260,0
|
|
20240327,090900,17530990,11260,11270,11270,11260,416
|
|
20240327,090800,12846820,11280,11280,11280,11280,0
|
|
20240327,090700,12846820,11280,11260,11280,11260,43
|
|
20240327,090600,12362400,11260,11260,11260,11260,1
|
|
20240327,090500,12351140,11260,11250,11260,11250,1058
|
|
20240327,090400,448440,11250,11250,11250,11250,1
|
|
20240327,090300,437190,11210,11210,11210,11210,0
|
|
20240327,090200,437190,11210,11210,11210,11210,0
|
|
20240327,090100,437190,11210,11210,11210,11210,0
|
|
20240327,090000,437190,11210,11210,11210,11210,39
|