675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,201200,133342660,11800,11800,11800,11800,586
|
|
20240327,201100,133342660,11800,11800,11800,11800,0
|
|
20240327,201000,133342660,11800,11800,11800,11800,0
|
|
20240327,200900,133342660,11800,11800,11800,11800,0
|
|
20240327,200800,133342660,11800,11800,11800,11800,0
|
|
20240327,200700,133342660,11800,11800,11800,11800,0
|
|
20240327,200600,133342660,11800,11800,11800,11800,0
|
|
20240327,200500,133342660,11800,11800,11800,11800,0
|
|
20240327,200400,133342660,11800,11800,11800,11800,0
|
|
20240327,200300,133342660,11800,11800,11800,11800,0
|
|
20240327,200200,133342660,11800,11800,11800,11800,0
|
|
20240327,200100,133342660,11800,11800,11800,11800,0
|
|
20240327,200000,133342660,11800,11800,11800,11800,0
|
|
20240327,195900,133342660,11800,11800,11800,11800,0
|
|
20240327,195800,133342660,11800,11800,11800,11800,0
|
|
20240327,195700,133342660,11800,11800,11800,11800,0
|
|
20240327,195600,133342660,11800,11800,11800,11800,0
|
|
20240327,195500,133342660,11800,11800,11800,11800,0
|
|
20240327,195400,133342660,11800,11800,11800,11800,0
|
|
20240327,195300,133342660,11800,11800,11800,11800,0
|
|
20240327,195200,133342660,11800,11800,11800,11800,0
|
|
20240327,195100,133342660,11800,11800,11800,11800,0
|
|
20240327,195000,133342660,11800,11800,11800,11800,0
|
|
20240327,194900,133342660,11800,11800,11800,11800,0
|
|
20240327,194800,133342660,11800,11800,11800,11800,0
|
|
20240327,194700,133342660,11800,11800,11800,11800,0
|
|
20240327,194600,133342660,11800,11800,11800,11800,0
|
|
20240327,194500,133342660,11800,11800,11800,11800,0
|
|
20240327,194400,133342660,11800,11800,11800,11800,0
|
|
20240327,194300,133342660,11800,11800,11800,11800,0
|
|
20240327,194200,133342660,11800,11800,11800,11800,586
|
|
20240327,194100,133342660,11800,11800,11800,11800,0
|
|
20240327,194000,133342660,11800,11800,11800,11800,0
|
|
20240327,193900,133342660,11800,11800,11800,11800,0
|
|
20240327,193800,133342660,11800,11800,11800,11800,0
|
|
20240327,193700,133342660,11800,11800,11800,11800,0
|
|
20240327,193600,133342660,11800,11800,11800,11800,0
|
|
20240327,193500,133342660,11800,11800,11800,11800,0
|
|
20240327,193400,133342660,11800,11800,11800,11800,0
|
|
20240327,193300,133342660,11800,11800,11800,11800,0
|
|
20240327,193200,133342660,11800,11800,11800,11800,0
|
|
20240327,193100,133342660,11800,11800,11800,11800,0
|
|
20240327,193000,133342660,11800,11800,11800,11800,0
|
|
20240327,192900,133342660,11800,11800,11800,11800,0
|
|
20240327,192800,133342660,11800,11800,11800,11800,0
|
|
20240327,192700,133342660,11800,11800,11800,11800,0
|
|
20240327,192600,133342660,11800,11800,11800,11800,0
|
|
20240327,192500,133342660,11800,11800,11800,11800,0
|
|
20240327,192400,133342660,11800,11800,11800,11800,0
|
|
20240327,192300,133342660,11800,11800,11800,11800,0
|
|
20240327,192200,133342660,11800,11800,11800,11800,0
|
|
20240327,192100,133342660,11800,11800,11800,11800,0
|
|
20240327,192000,133342660,11800,11800,11800,11800,0
|
|
20240327,191900,133342660,11800,11800,11800,11800,0
|
|
20240327,191800,133342660,11800,11800,11800,11800,0
|
|
20240327,191700,133342660,11800,11800,11800,11800,0
|
|
20240327,191600,133342660,11800,11800,11800,11800,0
|
|
20240327,191500,133342660,11800,11800,11800,11800,0
|
|
20240327,191400,133342660,11800,11800,11800,11800,0
|
|
20240327,191300,133342660,11800,11800,11800,11800,0
|
|
20240327,191200,133342660,11800,11800,11800,11800,586
|
|
20240327,191100,133342660,11800,11800,11800,11800,0
|
|
20240327,191000,133342660,11800,11800,11800,11800,0
|
|
20240327,190900,133342660,11800,11800,11800,11800,0
|
|
20240327,190800,133342660,11800,11800,11800,11800,0
|
|
20240327,190700,133342660,11800,11800,11800,11800,0
|
|
20240327,190600,133342660,11800,11800,11800,11800,0
|
|
20240327,190500,133342660,11800,11800,11800,11800,0
|
|
20240327,190400,133342660,11800,11800,11800,11800,0
|
|
20240327,190300,133342660,11800,11800,11800,11800,0
|
|
20240327,190200,133342660,11800,11800,11800,11800,0
|
|
20240327,190100,133342660,11800,11800,11800,11800,0
|
|
20240327,190000,133342660,11800,11800,11800,11800,0
|
|
20240327,185900,133342660,11800,11800,11800,11800,0
|
|
20240327,185800,133342660,11800,11800,11800,11800,0
|
|
20240327,185700,133342660,11800,11800,11800,11800,0
|
|
20240327,185600,133342660,11800,11800,11800,11800,0
|
|
20240327,185500,133342660,11800,11800,11800,11800,0
|
|
20240327,185400,133342660,11800,11800,11800,11800,0
|
|
20240327,185300,133342660,11800,11800,11800,11800,0
|
|
20240327,185200,133342660,11800,11800,11800,11800,0
|
|
20240327,185100,133342660,11800,11800,11800,11800,0
|
|
20240327,185000,133342660,11800,11800,11800,11800,0
|
|
20240327,184900,133342660,11800,11800,11800,11800,0
|
|
20240327,184800,133342660,11800,11800,11800,11800,0
|
|
20240327,184700,133342660,11800,11800,11800,11800,0
|
|
20240327,184600,133342660,11800,11800,11800,11800,0
|
|
20240327,184500,133342660,11800,11800,11800,11800,0
|
|
20240327,184400,133342660,11800,11800,11800,11800,0
|
|
20240327,184300,133342660,11800,11800,11800,11800,0
|
|
20240327,184200,133342660,11800,11800,11800,11800,586
|
|
20240327,184100,133342660,11800,11800,11800,11800,0
|
|
20240327,184000,133342660,11800,11800,11800,11800,0
|
|
20240327,183900,133342660,11800,11800,11800,11800,0
|
|
20240327,183800,133342660,11800,11800,11800,11800,0
|
|
20240327,183700,133342660,11800,11800,11800,11800,0
|
|
20240327,183600,133342660,11800,11800,11800,11800,0
|
|
20240327,183500,133342660,11800,11800,11800,11800,0
|
|
20240327,183400,133342660,11800,11800,11800,11800,0
|
|
20240327,183300,133342660,11800,11800,11800,11800,0
|
|
20240327,183200,133342660,11800,11800,11800,11800,0
|
|
20240327,183100,133342660,11800,11800,11800,11800,0
|
|
20240327,183000,133342660,11800,11800,11800,11800,0
|
|
20240327,182900,133342660,11800,11800,11800,11800,0
|
|
20240327,182800,133342660,11800,11800,11800,11800,0
|
|
20240327,182700,133342660,11800,11800,11800,11800,0
|
|
20240327,182600,133342660,11800,11800,11800,11800,0
|
|
20240327,182500,133342660,11800,11800,11800,11800,0
|
|
20240327,182400,133342660,11800,11800,11800,11800,0
|
|
20240327,182300,133342660,11800,11800,11800,11800,0
|
|
20240327,182200,133342660,11800,11800,11800,11800,0
|
|
20240327,182100,133342660,11800,11800,11800,11800,0
|
|
20240327,182000,133342660,11800,11800,11800,11800,0
|
|
20240327,181900,133342660,11800,11800,11800,11800,0
|
|
20240327,181800,133342660,11800,11800,11800,11800,0
|
|
20240327,181700,133342660,11800,11800,11800,11800,0
|
|
20240327,181600,133342660,11800,11800,11800,11800,0
|
|
20240327,181500,133342660,11800,11800,11800,11800,0
|
|
20240327,181400,133342660,11800,11800,11800,11800,0
|
|
20240327,181300,133342660,11800,11800,11800,11800,0
|
|
20240327,181200,133342660,11800,11800,11800,11800,586
|
|
20240327,181100,133342660,11800,11800,11800,11800,0
|
|
20240327,181000,133342660,11800,11800,11800,11800,0
|
|
20240327,180900,133342660,11800,11800,11800,11800,0
|
|
20240327,180800,133342660,11800,11800,11800,11800,0
|
|
20240327,180700,133342660,11800,11800,11800,11800,0
|
|
20240327,180600,133342660,11800,11800,11800,11800,0
|
|
20240327,180500,133342660,11800,11800,11800,11800,0
|
|
20240327,180400,133342660,11800,11800,11800,11800,0
|
|
20240327,180300,133342660,11800,11800,11800,11800,0
|
|
20240327,180200,133342660,11800,11800,11800,11800,0
|
|
20240327,180100,133342660,11800,11800,11800,11800,0
|
|
20240327,180000,133342660,11800,11800,11800,11800,0
|
|
20240327,175900,133342660,11800,11800,11800,11800,0
|
|
20240327,175800,133342660,11800,11800,11800,11800,0
|
|
20240327,175700,133342660,11800,11800,11800,11800,0
|
|
20240327,175600,133342660,11800,11800,11800,11800,0
|
|
20240327,175500,133342660,11800,11800,11800,11800,0
|
|
20240327,175400,133342660,11800,11800,11800,11800,0
|
|
20240327,175300,133342660,11800,11800,11800,11800,0
|
|
20240327,175200,133342660,11800,11800,11800,11800,0
|
|
20240327,175100,133342660,11800,11800,11800,11800,0
|
|
20240327,175000,133342660,11800,11800,11800,11800,0
|
|
20240327,174900,133342660,11800,11800,11800,11800,0
|
|
20240327,174800,133342660,11800,11800,11800,11800,0
|
|
20240327,174700,133342660,11800,11800,11800,11800,0
|
|
20240327,174600,133342660,11800,11800,11800,11800,0
|
|
20240327,174500,133342660,11800,11800,11800,11800,0
|
|
20240327,174400,133342660,11800,11800,11800,11800,0
|
|
20240327,174300,133342660,11800,11800,11800,11800,0
|
|
20240327,174200,133342660,11800,11800,11800,11800,586
|
|
20240327,174100,133342660,11800,11800,11800,11800,0
|
|
20240327,174000,133342660,11800,11800,11800,11800,0
|
|
20240327,173900,133342660,11800,11800,11800,11800,0
|
|
20240327,173800,133342660,11800,11800,11800,11800,0
|
|
20240327,173700,133342660,11800,11800,11800,11800,0
|
|
20240327,173600,133342660,11800,11800,11800,11800,0
|
|
20240327,173500,133342660,11800,11800,11800,11800,0
|
|
20240327,173400,133342660,11800,11800,11800,11800,0
|
|
20240327,173300,133342660,11800,11800,11800,11800,0
|
|
20240327,173200,133342660,11800,11800,11800,11800,0
|
|
20240327,173100,133342660,11800,11800,11800,11800,0
|
|
20240327,173000,133342660,11800,11800,11800,11800,0
|
|
20240327,172900,133342660,11800,11800,11800,11800,0
|
|
20240327,172800,133342660,11800,11800,11800,11800,0
|
|
20240327,172700,133342660,11800,11800,11800,11800,0
|
|
20240327,172600,133342660,11800,11800,11800,11800,0
|
|
20240327,172500,133342660,11800,11800,11800,11800,0
|
|
20240327,172400,133342660,11800,11800,11800,11800,0
|
|
20240327,172300,133342660,11800,11800,11800,11800,0
|
|
20240327,172200,133342660,11800,11800,11800,11800,0
|
|
20240327,172100,133342660,11800,11800,11800,11800,0
|
|
20240327,172000,133342660,11800,11800,11800,11800,0
|
|
20240327,171900,133342660,11800,11800,11800,11800,0
|
|
20240327,171800,133342660,11800,11800,11800,11800,0
|
|
20240327,171700,133342660,11800,11800,11800,11800,0
|
|
20240327,171600,133342660,11800,11800,11800,11800,0
|
|
20240327,171500,133342660,11800,11800,11800,11800,0
|
|
20240327,171400,133342660,11800,11800,11800,11800,0
|
|
20240327,171300,133342660,11800,11800,11800,11800,0
|
|
20240327,171200,133342660,11800,11800,11800,11800,586
|
|
20240327,171100,133342660,11800,11800,11800,11800,0
|
|
20240327,171000,133342660,11800,11800,11800,11800,0
|
|
20240327,170900,133342660,11800,11800,11800,11800,0
|
|
20240327,170800,133342660,11800,11800,11800,11800,0
|
|
20240327,170700,133342660,11800,11800,11800,11800,0
|
|
20240327,170600,133342660,11800,11800,11800,11800,0
|
|
20240327,170500,133342660,11800,11800,11800,11800,0
|
|
20240327,170400,133342660,11800,11800,11800,11800,0
|
|
20240327,170300,133342660,11800,11800,11800,11800,0
|
|
20240327,170200,133342660,11800,11800,11800,11800,0
|
|
20240327,170100,133342660,11800,11800,11800,11800,0
|
|
20240327,170000,133342660,11800,11800,11800,11800,0
|
|
20240327,165900,133342660,11800,11800,11800,11800,0
|
|
20240327,165800,133342660,11800,11800,11800,11800,0
|
|
20240327,165700,133342660,11800,11800,11800,11800,0
|
|
20240327,165600,133342660,11800,11800,11800,11800,0
|
|
20240327,165500,133342660,11800,11800,11800,11800,0
|
|
20240327,165400,133342660,11800,11800,11800,11800,0
|
|
20240327,165300,133342660,11800,11800,11800,11800,0
|
|
20240327,165200,133342660,11800,11800,11800,11800,0
|
|
20240327,165100,133342660,11800,11800,11800,11800,0
|
|
20240327,165000,133342660,11800,11800,11800,11800,0
|
|
20240327,164900,133342660,11800,11800,11800,11800,0
|
|
20240327,164800,133342660,11800,11800,11800,11800,0
|
|
20240327,164700,133342660,11800,11800,11800,11800,0
|
|
20240327,164600,133342660,11800,11800,11800,11800,0
|
|
20240327,164500,133342660,11800,11800,11800,11800,0
|
|
20240327,164400,133342660,11800,11800,11800,11800,0
|
|
20240327,164300,133342660,11800,11800,11800,11800,0
|
|
20240327,164200,133342660,11800,11800,11800,11800,586
|
|
20240327,164100,133342660,11800,11800,11800,11800,0
|
|
20240327,164000,133342660,11800,11800,11800,11800,0
|
|
20240327,163900,133342660,11800,11800,11800,11800,0
|
|
20240327,163800,133342660,11800,11800,11800,11800,0
|
|
20240327,163700,133342660,11800,11800,11800,11800,0
|
|
20240327,163600,133342660,11800,11800,11800,11800,0
|
|
20240327,163500,133342660,11800,11800,11800,11800,0
|
|
20240327,163400,133342660,11800,11800,11800,11800,0
|
|
20240327,163300,133342660,11800,11800,11800,11800,0
|
|
20240327,163200,133342660,11800,11800,11800,11800,0
|
|
20240327,163100,133342660,11800,11800,11800,11800,0
|
|
20240327,163000,133342660,11800,11800,11800,11800,0
|
|
20240327,162900,133342660,11800,11800,11800,11800,0
|
|
20240327,162800,133342660,11800,11800,11800,11800,0
|
|
20240327,162700,133342660,11800,11800,11800,11800,0
|
|
20240327,162600,133342660,11800,11800,11800,11800,0
|
|
20240327,162500,133342660,11800,11800,11800,11800,0
|
|
20240327,162400,133342660,11800,11800,11800,11800,0
|
|
20240327,162300,133342660,11800,11800,11800,11800,0
|
|
20240327,162200,133342660,11800,11800,11800,11800,0
|
|
20240327,162100,133342660,11800,11800,11800,11800,0
|
|
20240327,162000,133342660,11800,11800,11800,11800,0
|
|
20240327,161900,133342660,11800,11800,11800,11800,0
|
|
20240327,161800,133342660,11800,11800,11800,11800,0
|
|
20240327,161700,133342660,11800,11800,11800,11800,0
|
|
20240327,161600,133342660,11800,11800,11800,11800,0
|
|
20240327,161500,133342660,11800,11800,11800,11800,0
|
|
20240327,161400,133342660,11800,11800,11800,11800,0
|
|
20240327,161300,133342660,11800,11800,11800,11800,0
|
|
20240327,161200,133342660,11800,11800,11800,11800,586
|
|
20240327,161100,133342660,11800,11800,11800,11800,0
|
|
20240327,161000,133342660,11800,11800,11800,11800,0
|
|
20240327,160900,133342660,11800,11800,11800,11800,0
|
|
20240327,160800,133342660,11800,11800,11800,11800,0
|
|
20240327,160700,133342660,11800,11800,11800,11800,0
|
|
20240327,160600,133342660,11800,11800,11800,11800,0
|
|
20240327,160500,133342660,11800,11800,11800,11800,0
|
|
20240327,160400,133342660,11800,11800,11800,11800,0
|
|
20240327,160300,133342660,11800,11800,11800,11800,0
|
|
20240327,160200,133342660,11800,11800,11800,11800,0
|
|
20240327,160100,133342660,11800,11800,11800,11800,0
|
|
20240327,160000,133342660,11800,11800,11800,11800,0
|
|
20240327,155900,133342660,11800,11800,11800,11800,0
|
|
20240327,155800,133342660,11800,11800,11800,11800,0
|
|
20240327,155700,133342660,11800,11800,11800,11800,0
|
|
20240327,155600,133342660,11800,11800,11800,11800,0
|
|
20240327,155500,133342660,11800,11800,11800,11800,0
|
|
20240327,155400,133342660,11800,11800,11800,11800,0
|
|
20240327,155300,133342660,11800,11800,11800,11800,0
|
|
20240327,155200,133342660,11800,11800,11800,11800,0
|
|
20240327,155100,133342660,11800,11800,11800,11800,0
|
|
20240327,155000,133342660,11800,11800,11800,11800,0
|
|
20240327,154900,133342660,11800,11800,11800,11800,0
|
|
20240327,154800,133342660,11800,11800,11800,11800,0
|
|
20240327,154700,133342660,11800,11800,11800,11800,0
|
|
20240327,154600,133342660,11800,11800,11800,11800,0
|
|
20240327,154500,133342660,11800,11800,11800,11800,0
|
|
20240327,154400,133342660,11800,11800,11800,11800,0
|
|
20240327,154300,133342660,11800,11800,11800,11800,0
|
|
20240327,154200,133342660,11800,11800,11800,11800,586
|
|
20240327,154100,133342660,11800,11800,11800,11800,0
|
|
20240327,154000,133342660,11800,11800,11800,11800,0
|
|
20240327,153900,133342660,11800,11800,11800,11800,0
|
|
20240327,153800,133342660,11800,11800,11800,11800,0
|
|
20240327,153700,133342660,11800,11800,11800,11800,0
|
|
20240327,153600,133342660,11800,11800,11800,11800,0
|
|
20240327,153500,133342660,11800,11800,11800,11800,0
|
|
20240327,153400,133342660,11800,11800,11800,11800,0
|
|
20240327,153300,133342660,11800,11800,11800,11800,0
|
|
20240327,153200,133342660,11800,11800,11800,11800,0
|
|
20240327,153100,133342660,11800,11800,11800,11800,0
|
|
20240327,153000,133342660,11800,11800,11800,11800,586
|
|
20240327,152900,126427860,11800,11800,11800,11800,0
|
|
20240327,152800,126427860,11800,11800,11800,11800,0
|
|
20240327,152700,126427860,11800,11800,11800,11800,0
|
|
20240327,152600,126427860,11800,11800,11800,11800,0
|
|
20240327,152500,126427860,11800,11800,11800,11800,0
|
|
20240327,152400,126427860,11800,11800,11800,11800,0
|
|
20240327,152300,126427860,11800,11800,11800,11800,0
|
|
20240327,152200,126427860,11800,11800,11800,11800,0
|
|
20240327,152100,126427860,11800,11800,11800,11800,0
|
|
20240327,152000,126427860,11800,11800,11800,11800,0
|
|
20240327,151900,126427860,11800,11810,11820,11800,6
|
|
20240327,151800,126357030,11820,11820,11820,11820,58
|
|
20240327,151700,125671470,11800,11800,11800,11800,0
|
|
20240327,151600,125671470,11800,11800,11800,11800,8
|
|
20240327,151500,125577070,11800,11800,11800,11800,0
|
|
20240327,151400,125577070,11800,11800,11800,11800,0
|
|
20240327,151300,125577070,11800,11800,11800,11800,3
|
|
20240327,151200,125541670,11800,11810,11810,11800,14
|
|
20240327,151100,125376450,11800,11800,11800,11800,0
|
|
20240327,151000,125376450,11800,11810,11810,11800,502
|
|
20240327,150900,119452670,11810,11810,11810,11810,0
|
|
20240327,150800,119452670,11810,11810,11810,11810,18
|
|
20240327,150700,119240090,11800,11800,11800,11800,0
|
|
20240327,150600,119240090,11800,11800,11800,11800,0
|
|
20240327,150500,119240090,11800,11800,11800,11800,0
|
|
20240327,150400,119240090,11800,11800,11800,11800,0
|
|
20240327,150300,119240090,11800,11810,11810,11800,1056
|
|
20240327,150200,106775950,11810,11810,11810,11810,0
|
|
20240327,150100,106775950,11810,11820,11820,11810,1157
|
|
20240327,150000,93110210,11830,11830,11830,11830,0
|
|
20240327,145900,93110210,11830,11830,11830,11830,0
|
|
20240327,145800,93110210,11830,11830,11830,11830,0
|
|
20240327,145700,93110210,11830,11830,11830,11830,15
|
|
20240327,145600,92932760,11830,11830,11830,11830,3
|
|
20240327,145500,92897270,11830,11830,11830,11830,1
|
|
20240327,145400,92885440,11820,11820,11820,11820,0
|
|
20240327,145300,92885440,11820,11820,11820,11820,0
|
|
20240327,145200,92885440,11820,11820,11820,11820,0
|
|
20240327,145100,92885440,11820,11820,11820,11820,0
|
|
20240327,145000,92885440,11820,11820,11820,11820,0
|
|
20240327,144900,92885440,11820,11820,11820,11820,172
|
|
20240327,144800,90852400,11820,11820,11820,11820,50
|
|
20240327,144700,90261400,11820,11820,11820,11820,0
|
|
20240327,144600,90261400,11820,11820,11820,11820,0
|
|
20240327,144500,90261400,11820,11820,11820,11820,100
|
|
20240327,144400,89079400,11820,11820,11820,11820,233
|
|
20240327,144300,86325340,11820,11810,11820,11810,199
|
|
20240327,144200,83975100,11820,11820,11820,11820,0
|
|
20240327,144100,83975100,11820,11820,11820,11820,0
|
|
20240327,144000,83975100,11820,11820,11820,11820,0
|
|
20240327,143900,83975100,11820,11820,11820,11820,490
|
|
20240327,143800,78183300,11830,11830,11830,11830,0
|
|
20240327,143700,78183300,11830,11830,11830,11830,3
|
|
20240327,143600,78147810,11830,11830,11830,11830,0
|
|
20240327,143500,78147810,11830,11830,11830,11830,0
|
|
20240327,143400,78147810,11830,11830,11830,11830,5
|
|
20240327,143300,78088660,11830,11830,11830,11830,0
|
|
20240327,143200,78088660,11830,11830,11830,11830,15
|
|
20240327,143100,77911210,11830,11830,11830,11830,0
|
|
20240327,143000,77911210,11830,11830,11830,11830,0
|
|
20240327,142900,77911210,11830,11830,11830,11830,0
|
|
20240327,142800,77911210,11830,11820,11830,11820,10
|
|
20240327,142700,77792960,11820,11820,11820,11820,18
|
|
20240327,142600,77580200,11830,11830,11830,11830,0
|
|
20240327,142500,77580200,11830,11830,11830,11830,0
|
|
20240327,142400,77580200,11830,11830,11830,11830,0
|
|
20240327,142300,77580200,11830,11830,11830,11830,1
|
|
20240327,142200,77568370,11820,11840,11840,11820,307
|
|
20240327,142100,73935920,11840,11840,11840,11840,0
|
|
20240327,142000,73935920,11840,11840,11840,11840,0
|
|
20240327,141900,73935920,11840,11840,11840,11840,0
|
|
20240327,141800,73935920,11840,11840,11840,11840,0
|
|
20240327,141700,73935920,11840,11840,11840,11840,18
|
|
20240327,141600,73722800,11840,11840,11840,11840,0
|
|
20240327,141500,73722800,11840,11840,11840,11840,0
|
|
20240327,141400,73722800,11840,11840,11840,11840,0
|
|
20240327,141300,73722800,11840,11840,11840,11840,0
|
|
20240327,141200,73722800,11840,11840,11840,11840,0
|
|
20240327,141100,73722800,11840,11840,11840,11840,75
|
|
20240327,141000,72834800,11870,11870,11870,11870,0
|
|
20240327,140900,72834800,11870,11870,11870,11870,0
|
|
20240327,140800,72834800,11870,11870,11870,11870,0
|
|
20240327,140700,72834800,11870,11830,11870,11830,11
|
|
20240327,140600,72704540,11830,11830,11830,11830,0
|
|
20240327,140500,72704540,11830,11830,11830,11830,67
|
|
20240327,140400,71911930,11830,11830,11830,11830,0
|
|
20240327,140300,71911930,11830,11830,11830,11830,0
|
|
20240327,140200,71911930,11830,11830,11830,11830,0
|
|
20240327,140100,71911930,11830,11830,11830,11830,20
|
|
20240327,140000,71675330,11830,11830,11830,11830,0
|
|
20240327,135900,71675330,11830,11830,11830,11830,0
|
|
20240327,135800,71675330,11830,11830,11830,11830,0
|
|
20240327,135700,71675330,11830,11830,11830,11830,55
|
|
20240327,135600,71024680,11830,11830,11830,11830,0
|
|
20240327,135500,71024680,11830,11830,11830,11830,0
|
|
20240327,135400,71024680,11830,11830,11830,11830,34
|
|
20240327,135300,70622460,11830,11830,11830,11830,0
|
|
20240327,135200,70622460,11830,11830,11830,11830,0
|
|
20240327,135100,70622460,11830,11830,11830,11830,0
|
|
20240327,135000,70622460,11830,11830,11830,11830,2
|
|
20240327,134900,70598800,11830,11830,11830,11830,500
|
|
20240327,134800,64683800,11830,11830,11830,11830,0
|
|
20240327,134700,64683800,11830,11830,11830,11830,0
|
|
20240327,134600,64683800,11830,11830,11830,11830,0
|
|
20240327,134500,64683800,11830,11830,11830,11830,0
|
|
20240327,134400,64683800,11830,11830,11830,11830,0
|
|
20240327,134300,64683800,11830,11830,11830,11830,0
|
|
20240327,134200,64683800,11830,11830,11830,11830,1
|
|
20240327,134100,64671970,11850,11850,11850,11850,0
|
|
20240327,134000,64671970,11850,11850,11850,11850,0
|
|
20240327,133900,64671970,11850,11850,11850,11850,0
|
|
20240327,133800,64671970,11850,11850,11850,11850,0
|
|
20240327,133700,64671970,11850,11850,11850,11850,0
|
|
20240327,133600,64671970,11850,11850,11850,11850,176
|
|
20240327,133500,62586370,11830,11830,11830,11830,19
|
|
20240327,133400,62361600,11820,11820,11820,11820,0
|
|
20240327,133300,62361600,11820,11820,11820,11820,0
|
|
20240327,133200,62361600,11820,11820,11820,11820,0
|
|
20240327,133100,62361600,11820,11820,11820,11820,0
|
|
20240327,133000,62361600,11820,11820,11820,11820,0
|
|
20240327,132900,62361600,11820,11820,11820,11820,0
|
|
20240327,132800,62361600,11820,11820,11820,11820,9
|
|
20240327,132700,62255220,11820,11820,11820,11820,0
|
|
20240327,132600,62255220,11820,11820,11820,11820,0
|
|
20240327,132500,62255220,11820,11820,11820,11820,44
|
|
20240327,132400,61735140,11810,11810,11810,11810,0
|
|
20240327,132300,61735140,11810,11810,11810,11810,0
|
|
20240327,132200,61735140,11810,11810,11810,11810,0
|
|
20240327,132100,61735140,11810,11810,11810,11810,0
|
|
20240327,132000,61735140,11810,11810,11810,11810,0
|
|
20240327,131900,61735140,11810,11810,11810,11810,0
|
|
20240327,131800,61735140,11810,11810,11810,11810,0
|
|
20240327,131700,61735140,11810,11810,11810,11810,0
|
|
20240327,131600,61735140,11810,11810,11810,11810,0
|
|
20240327,131500,61735140,11810,11810,11810,11810,0
|
|
20240327,131400,61735140,11810,11810,11810,11810,0
|
|
20240327,131300,61735140,11810,11810,11810,11810,0
|
|
20240327,131200,61735140,11810,11810,11810,11810,0
|
|
20240327,131100,61735140,11810,11810,11810,11810,0
|
|
20240327,131000,61735140,11810,11810,11810,11810,0
|
|
20240327,130900,61735140,11810,11810,11810,11810,0
|
|
20240327,130800,61735140,11810,11810,11810,11810,0
|
|
20240327,130700,61735140,11810,11820,11820,11810,49
|
|
20240327,130600,61156440,11820,11820,11820,11820,0
|
|
20240327,130500,61156440,11820,11820,11820,11820,0
|
|
20240327,130400,61156440,11820,11820,11820,11820,40
|
|
20240327,130300,60683640,11820,11820,11820,11820,0
|
|
20240327,130200,60683640,11820,11820,11820,11820,0
|
|
20240327,130100,60683640,11820,11820,11820,11820,30
|
|
20240327,130000,60329040,11820,11820,11820,11820,1
|
|
20240327,125900,60317220,11820,11820,11820,11820,18
|
|
20240327,125800,60104460,11810,11810,11810,11810,133
|
|
20240327,125700,58533730,11810,11810,11810,11810,57
|
|
20240327,125600,57860560,11800,11800,11800,11800,18
|
|
20240327,125500,57648160,11810,11810,11810,11810,678
|
|
20240327,125400,49640980,11810,11810,11810,11810,0
|
|
20240327,125300,49640980,11810,11810,11810,11810,0
|
|
20240327,125200,49640980,11810,11810,11810,11810,0
|
|
20240327,125100,49640980,11810,11810,11810,11810,90
|
|
20240327,125000,48578080,11810,11810,11810,11810,10
|
|
20240327,124900,48459980,11820,11820,11820,11820,10
|
|
20240327,124800,48341780,11820,11820,11820,11820,1
|
|
20240327,124700,48329960,11810,11810,11810,11810,0
|
|
20240327,124600,48329960,11810,11810,11810,11810,0
|
|
20240327,124500,48329960,11810,11810,11810,11810,18
|
|
20240327,124400,48117380,11820,11820,11820,11820,0
|
|
20240327,124300,48117380,11820,11820,11820,11820,1
|
|
20240327,124200,48105560,11820,11820,11820,11820,9
|
|
20240327,124100,47999180,11820,11820,11820,11820,0
|
|
20240327,124000,47999180,11820,11820,11820,11820,0
|
|
20240327,123900,47999180,11820,11820,11820,11820,70
|
|
20240327,123800,47171780,11820,11820,11820,11820,0
|
|
20240327,123700,47171780,11820,11820,11820,11820,64
|
|
20240327,123600,46415300,11820,11820,11820,11820,0
|
|
20240327,123500,46415300,11820,11820,11820,11820,0
|
|
20240327,123400,46415300,11820,11820,11820,11820,17
|
|
20240327,123300,46214360,11820,11820,11820,11820,0
|
|
20240327,123200,46214360,11820,11820,11820,11820,0
|
|
20240327,123100,46214360,11820,11820,11820,11820,0
|
|
20240327,123000,46214360,11820,11820,11820,11820,0
|
|
20240327,122900,46214360,11820,11820,11820,11820,0
|
|
20240327,122800,46214360,11820,11830,11830,11820,30
|
|
20240327,122700,45859740,11820,11820,11820,11820,0
|
|
20240327,122600,45859740,11820,11830,11830,11820,150
|
|
20240327,122500,44086210,11830,11830,11830,11830,16
|
|
20240327,122400,43896930,11820,11820,11820,11820,0
|
|
20240327,122300,43896930,11820,11820,11820,11820,0
|
|
20240327,122200,43896930,11820,11820,11820,11820,0
|
|
20240327,122100,43896930,11820,11820,11820,11820,0
|
|
20240327,122000,43896930,11820,11820,11820,11820,0
|
|
20240327,121900,43896930,11820,11820,11820,11820,0
|
|
20240327,121800,43896930,11820,11820,11820,11820,0
|
|
20240327,121700,43896930,11820,11820,11820,11820,0
|
|
20240327,121600,43896930,11820,11820,11820,11820,0
|
|
20240327,121500,43896930,11820,11820,11820,11820,6
|
|
20240327,121400,43826010,11830,11830,11830,11830,0
|
|
20240327,121300,43826010,11830,11830,11830,11830,0
|
|
20240327,121200,43826010,11830,11830,11830,11830,0
|
|
20240327,121100,43826010,11830,11830,11830,11830,0
|
|
20240327,121000,43826010,11830,11830,11830,11830,7
|
|
20240327,120900,43743200,11830,11830,11830,11830,0
|
|
20240327,120800,43743200,11830,11830,11830,11830,0
|
|
20240327,120700,43743200,11830,11830,11830,11830,0
|
|
20240327,120600,43743200,11830,11830,11830,11830,0
|
|
20240327,120500,43743200,11830,11830,11830,11830,0
|
|
20240327,120400,43743200,11830,11830,11830,11830,0
|
|
20240327,120300,43743200,11830,11830,11830,11830,0
|
|
20240327,120200,43743200,11830,11830,11830,11830,23
|
|
20240327,120100,43471110,11830,11830,11830,11830,0
|
|
20240327,120000,43471110,11830,11830,11830,11830,35
|
|
20240327,115900,43057060,11830,11830,11830,11830,30
|
|
20240327,115800,42702160,11820,11820,11820,11820,5
|
|
20240327,115700,42643060,11810,11810,11810,11810,0
|
|
20240327,115600,42643060,11810,11810,11810,11810,0
|
|
20240327,115500,42643060,11810,11810,11810,11810,1
|
|
20240327,115400,42631250,11810,11810,11810,11810,0
|
|
20240327,115300,42631250,11810,11820,11820,11810,68
|
|
20240327,115200,41827670,11810,11810,11810,11810,0
|
|
20240327,115100,41827670,11810,11810,11810,11810,0
|
|
20240327,115000,41827670,11810,11810,11810,11810,0
|
|
20240327,114900,41827670,11810,11810,11810,11810,0
|
|
20240327,114800,41827670,11810,11810,11810,11810,0
|
|
20240327,114700,41827670,11810,11810,11810,11810,0
|
|
20240327,114600,41827670,11810,11820,11820,11810,168
|
|
20240327,114500,39843270,11820,11820,11820,11820,0
|
|
20240327,114400,39843270,11820,11820,11820,11820,0
|
|
20240327,114300,39843270,11820,11820,11820,11820,16
|
|
20240327,114200,39654150,11820,11820,11820,11820,9
|
|
20240327,114100,39547770,11830,11830,11830,11830,35
|
|
20240327,114000,39133720,11830,11830,11830,11830,0
|
|
20240327,113900,39133720,11830,11830,11830,11830,0
|
|
20240327,113800,39133720,11830,11830,11830,11830,0
|
|
20240327,113700,39133720,11830,11830,11830,11830,210
|
|
20240327,113600,36649420,11830,11830,11830,11830,0
|
|
20240327,113500,36649420,11830,11830,11830,11830,0
|
|
20240327,113400,36649420,11830,11830,11830,11830,0
|
|
20240327,113300,36649420,11830,11830,11830,11830,17
|
|
20240327,113200,36448310,11830,11830,11830,11830,0
|
|
20240327,113100,36448310,11830,11840,11840,11830,55
|
|
20240327,113000,35797640,11830,11830,11830,11830,0
|
|
20240327,112900,35797640,11830,11830,11830,11830,0
|
|
20240327,112800,35797640,11830,11830,11830,11830,0
|
|
20240327,112700,35797640,11830,11830,11830,11830,0
|
|
20240327,112600,35797640,11830,11830,11830,11830,0
|
|
20240327,112500,35797640,11830,11830,11830,11830,0
|
|
20240327,112400,35797640,11830,11830,11830,11830,153
|
|
20240327,112300,33987650,11830,11830,11830,11830,16
|
|
20240327,112200,33798370,11830,11830,11830,11830,115
|
|
20240327,112100,32437920,11830,11830,11830,11830,40
|
|
20240327,112000,31964720,11830,11830,11830,11830,6
|
|
20240327,111900,31893740,11840,11840,11840,11840,0
|
|
20240327,111800,31893740,11840,11840,11840,11840,0
|
|
20240327,111700,31893740,11840,11840,11840,11840,0
|
|
20240327,111600,31893740,11840,11840,11840,11840,0
|
|
20240327,111500,31893740,11840,11840,11840,11840,112
|
|
20240327,111400,30567660,11850,11850,11850,11850,1
|
|
20240327,111300,30555810,11840,11840,11840,11840,0
|
|
20240327,111200,30555810,11840,11840,11840,11840,200
|
|
20240327,111100,28187810,11840,11840,11840,11840,0
|
|
20240327,111000,28187810,11840,11850,11850,11840,200
|
|
20240327,110900,25818810,11850,11850,11850,11850,0
|
|
20240327,110800,25818810,11850,11850,11850,11850,64
|
|
20240327,110700,25060410,11840,11840,11840,11840,100
|
|
20240327,110600,23876410,11850,11850,11850,11850,0
|
|
20240327,110500,23876410,11850,11850,11850,11850,0
|
|
20240327,110400,23876410,11850,11850,11850,11850,0
|
|
20240327,110300,23876410,11850,11850,11850,11850,0
|
|
20240327,110200,23876410,11850,11860,11860,11850,100
|
|
20240327,110100,22690910,11840,11840,11840,11840,18
|
|
20240327,110000,22477790,11840,11840,11840,11840,0
|
|
20240327,105900,22477790,11840,11840,11840,11840,0
|
|
20240327,105800,22477790,11840,11840,11840,11840,0
|
|
20240327,105700,22477790,11840,11840,11840,11840,30
|
|
20240327,105600,22122590,11840,11840,11840,11840,300
|
|
20240327,105500,18570590,11850,11850,11850,11850,0
|
|
20240327,105400,18570590,11850,11850,11850,11850,0
|
|
20240327,105300,18570590,11850,11850,11850,11850,0
|
|
20240327,105200,18570590,11850,11850,11850,11850,0
|
|
20240327,105100,18570590,11850,11850,11850,11850,6
|
|
20240327,105000,18499490,11850,11850,11850,11850,25
|
|
20240327,104900,18203240,11840,11840,11840,11840,5
|
|
20240327,104800,18144040,11850,11850,11850,11850,0
|
|
20240327,104700,18144040,11850,11850,11850,11850,40
|
|
20240327,104600,17670040,11850,11850,11850,11850,0
|
|
20240327,104500,17670040,11850,11850,11850,11850,0
|
|
20240327,104400,17670040,11850,11850,11850,11850,20
|
|
20240327,104300,17433040,11840,11840,11840,11840,17
|
|
20240327,104200,17231760,11840,11840,11840,11840,0
|
|
20240327,104100,17231760,11840,11840,11840,11840,0
|
|
20240327,104000,17231760,11840,11840,11840,11840,0
|
|
20240327,103900,17231760,11840,11840,11840,11840,0
|
|
20240327,103800,17231760,11840,11840,11840,11840,0
|
|
20240327,103700,17231760,11840,11840,11840,11840,0
|
|
20240327,103600,17231760,11840,11840,11840,11840,93
|
|
20240327,103500,16130640,11850,11850,11850,11850,0
|
|
20240327,103400,16130640,11850,11860,11860,11850,99
|
|
20240327,103300,14957480,11850,11850,11850,11850,0
|
|
20240327,103200,14957480,11850,11850,11850,11850,2
|
|
20240327,103100,14933780,11840,11840,11840,11840,0
|
|
20240327,103000,14933780,11840,11840,11840,11840,0
|
|
20240327,102900,14933780,11840,11840,11840,11840,0
|
|
20240327,102800,14933780,11840,11840,11840,11840,0
|
|
20240327,102700,14933780,11840,11840,11840,11840,0
|
|
20240327,102600,14933780,11840,11840,11840,11840,35
|
|
20240327,102500,14519380,11840,11840,11840,11840,305
|
|
20240327,102400,10908180,11840,11840,11840,11840,0
|
|
20240327,102300,10908180,11840,11850,11850,11840,19
|
|
20240327,102200,10683200,11840,11840,11840,11840,0
|
|
20240327,102100,10683200,11840,11840,11840,11840,0
|
|
20240327,102000,10683200,11840,11840,11840,11840,134
|
|
20240327,101900,9096640,11840,11850,11850,11840,133
|
|
20240327,101800,7520760,11850,11850,11850,11850,30
|
|
20240327,101700,7165260,11840,11840,11840,11840,0
|
|
20240327,101600,7165260,11840,11840,11840,11840,0
|
|
20240327,101500,7165260,11840,11840,11840,11840,0
|
|
20240327,101400,7165260,11840,11840,11840,11840,0
|
|
20240327,101300,7165260,11840,11840,11840,11840,0
|
|
20240327,101200,7165260,11840,11840,11840,11840,0
|
|
20240327,101100,7165260,11840,11840,11840,11840,0
|
|
20240327,101000,7165260,11840,11840,11840,11840,9
|
|
20240327,100900,7058700,11860,11860,11860,11860,0
|
|
20240327,100800,7058700,11860,11860,11860,11860,0
|
|
20240327,100700,7058700,11860,11860,11860,11860,0
|
|
20240327,100600,7058700,11860,11860,11860,11860,50
|
|
20240327,100500,6465700,11840,11840,11840,11840,0
|
|
20240327,100400,6465700,11840,11840,11840,11840,0
|
|
20240327,100300,6465700,11840,11840,11840,11840,20
|
|
20240327,100200,6228900,11860,11860,11860,11860,2
|
|
20240327,100100,6205180,11860,11860,11860,11860,0
|
|
20240327,100000,6205180,11860,11860,11860,11860,1
|
|
20240327,095900,6193320,11840,11840,11840,11840,0
|
|
20240327,095800,6193320,11840,11840,11840,11840,33
|
|
20240327,095700,5802600,11880,11880,11880,11880,0
|
|
20240327,095600,5802600,11880,11880,11880,11880,0
|
|
20240327,095500,5802600,11880,11880,11880,11880,0
|
|
20240327,095400,5802600,11880,11880,11880,11880,0
|
|
20240327,095300,5802600,11880,11880,11880,11880,0
|
|
20240327,095200,5802600,11880,11880,11880,11880,0
|
|
20240327,095100,5802600,11880,11840,11880,11840,101
|
|
20240327,095000,4606720,11890,11890,11890,11890,0
|
|
20240327,094900,4606720,11890,11890,11890,11890,0
|
|
20240327,094800,4606720,11890,11890,11890,11890,0
|
|
20240327,094700,4606720,11890,11890,11890,11890,0
|
|
20240327,094600,4606720,11890,11890,11890,11890,0
|
|
20240327,094500,4606720,11890,11890,11890,11890,0
|
|
20240327,094400,4606720,11890,11840,11890,11840,12
|
|
20240327,094300,4464540,11840,11840,11840,11840,0
|
|
20240327,094200,4464540,11840,11840,11840,11840,0
|
|
20240327,094100,4464540,11840,11840,11840,11840,0
|
|
20240327,094000,4464540,11840,11840,11840,11840,10
|
|
20240327,093900,4346140,11890,11890,11890,11890,0
|
|
20240327,093800,4346140,11890,11890,11890,11890,0
|
|
20240327,093700,4346140,11890,11890,11890,11890,0
|
|
20240327,093600,4346140,11890,11890,11890,11890,1
|
|
20240327,093500,4334250,11900,11900,11900,11900,0
|
|
20240327,093400,4334250,11900,11900,11900,11900,0
|
|
20240327,093300,4334250,11900,11900,11900,11900,0
|
|
20240327,093200,4334250,11900,11900,11900,11900,1
|
|
20240327,093100,4322350,11900,11900,11900,11900,0
|
|
20240327,093000,4322350,11900,11900,11900,11900,1
|
|
20240327,092900,4310450,11830,11900,11900,11830,12
|
|
20240327,092800,4167790,11900,11900,11900,11900,0
|
|
20240327,092700,4167790,11900,11900,11900,11900,0
|
|
20240327,092600,4167790,11900,11900,11900,11900,1
|
|
20240327,092500,4155890,11870,11870,11870,11870,0
|
|
20240327,092400,4155890,11870,11870,11870,11870,1
|
|
20240327,092300,4144020,11870,11870,11870,11870,0
|
|
20240327,092200,4144020,11870,11870,11870,11870,0
|
|
20240327,092100,4144020,11870,11870,11870,11870,0
|
|
20240327,092000,4144020,11870,11870,11870,11870,0
|
|
20240327,091900,4144020,11870,11870,11870,11870,79
|
|
20240327,091800,3206290,11870,11880,11880,11870,170
|
|
20240327,091700,1188110,11900,11930,11930,11900,17
|
|
20240327,091600,985620,11920,11900,11920,11900,5
|
|
20240327,091500,926080,11890,11890,11890,11890,0
|
|
20240327,091400,926080,11890,11890,11890,11890,1
|
|
20240327,091300,914190,11890,11890,11890,11890,0
|
|
20240327,091200,914190,11890,11890,11890,11890,10
|
|
20240327,091100,795290,11870,11870,11870,11870,0
|
|
20240327,091000,795290,11870,11870,11870,11870,0
|
|
20240327,090900,795290,11870,11870,11870,11870,0
|
|
20240327,090800,795290,11870,11870,11870,11870,0
|
|
20240327,090700,795290,11870,11870,11870,11870,0
|
|
20240327,090600,795290,11870,11870,11870,11870,0
|
|
20240327,090500,795290,11870,11870,11870,11870,0
|
|
20240327,090400,795290,11870,11870,11870,11870,0
|
|
20240327,090300,795290,11870,11870,11870,11870,0
|
|
20240327,090200,795290,11870,11870,11870,11870,23
|
|
20240327,090100,522280,11870,11870,11870,11870,10
|
|
20240327,090000,403580,11870,11870,11870,11870,34
|