610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190700,216205070,11920,11920,11920,11920,3712
|
|
20240327,190600,216205070,11920,11920,11920,11920,0
|
|
20240327,190500,216205070,11920,11920,11920,11920,0
|
|
20240327,190400,216205070,11920,11920,11920,11920,0
|
|
20240327,190300,216205070,11920,11920,11920,11920,0
|
|
20240327,190200,216205070,11920,11920,11920,11920,0
|
|
20240327,190100,216205070,11920,11920,11920,11920,0
|
|
20240327,190000,216205070,11920,11920,11920,11920,0
|
|
20240327,185900,216205070,11920,11920,11920,11920,0
|
|
20240327,185800,216205070,11920,11920,11920,11920,0
|
|
20240327,185700,216205070,11920,11920,11920,11920,0
|
|
20240327,185600,216205070,11920,11920,11920,11920,0
|
|
20240327,185500,216205070,11920,11920,11920,11920,0
|
|
20240327,185400,216205070,11920,11920,11920,11920,0
|
|
20240327,185300,216205070,11920,11920,11920,11920,0
|
|
20240327,185200,216205070,11920,11920,11920,11920,0
|
|
20240327,185100,216205070,11920,11920,11920,11920,0
|
|
20240327,185000,216205070,11920,11920,11920,11920,0
|
|
20240327,184900,216205070,11920,11920,11920,11920,0
|
|
20240327,184800,216205070,11920,11920,11920,11920,0
|
|
20240327,184700,216205070,11920,11920,11920,11920,0
|
|
20240327,184600,216205070,11920,11920,11920,11920,0
|
|
20240327,184500,216205070,11920,11920,11920,11920,0
|
|
20240327,184400,216205070,11920,11920,11920,11920,0
|
|
20240327,184300,216205070,11920,11920,11920,11920,0
|
|
20240327,184200,216205070,11920,11920,11920,11920,0
|
|
20240327,184100,216205070,11920,11920,11920,11920,0
|
|
20240327,184000,216205070,11920,11920,11920,11920,0
|
|
20240327,183900,216205070,11920,11920,11920,11920,0
|
|
20240327,183800,216205070,11920,11920,11920,11920,0
|
|
20240327,183700,216205070,11920,11920,11920,11920,3712
|
|
20240327,183600,216205070,11920,11920,11920,11920,0
|
|
20240327,183500,216205070,11920,11920,11920,11920,0
|
|
20240327,183400,216205070,11920,11920,11920,11920,0
|
|
20240327,183300,216205070,11920,11920,11920,11920,0
|
|
20240327,183200,216205070,11920,11920,11920,11920,0
|
|
20240327,183100,216205070,11920,11920,11920,11920,0
|
|
20240327,183000,216205070,11920,11920,11920,11920,0
|
|
20240327,182900,216205070,11920,11920,11920,11920,0
|
|
20240327,182800,216205070,11920,11920,11920,11920,0
|
|
20240327,182700,216205070,11920,11920,11920,11920,0
|
|
20240327,182600,216205070,11920,11920,11920,11920,0
|
|
20240327,182500,216205070,11920,11920,11920,11920,0
|
|
20240327,182400,216205070,11920,11920,11920,11920,0
|
|
20240327,182300,216205070,11920,11920,11920,11920,0
|
|
20240327,182200,216205070,11920,11920,11920,11920,0
|
|
20240327,182100,216205070,11920,11920,11920,11920,0
|
|
20240327,182000,216205070,11920,11920,11920,11920,0
|
|
20240327,181900,216205070,11920,11920,11920,11920,0
|
|
20240327,181800,216205070,11920,11920,11920,11920,0
|
|
20240327,181700,216205070,11920,11920,11920,11920,0
|
|
20240327,181600,216205070,11920,11920,11920,11920,0
|
|
20240327,181500,216205070,11920,11920,11920,11920,0
|
|
20240327,181400,216205070,11920,11920,11920,11920,0
|
|
20240327,181300,216205070,11920,11920,11920,11920,0
|
|
20240327,181200,216205070,11920,11920,11920,11920,0
|
|
20240327,181100,216205070,11920,11920,11920,11920,0
|
|
20240327,181000,216205070,11920,11920,11920,11920,0
|
|
20240327,180900,216205070,11920,11920,11920,11920,0
|
|
20240327,180800,216205070,11920,11920,11920,11920,0
|
|
20240327,180700,216205070,11920,11920,11920,11920,3712
|
|
20240327,180600,216205070,11920,11920,11920,11920,0
|
|
20240327,180500,216205070,11920,11920,11920,11920,0
|
|
20240327,180400,216205070,11920,11920,11920,11920,0
|
|
20240327,180300,216205070,11920,11920,11920,11920,0
|
|
20240327,180200,216205070,11920,11920,11920,11920,0
|
|
20240327,180100,216205070,11920,11920,11920,11920,0
|
|
20240327,180000,216205070,11920,11920,11920,11920,0
|
|
20240327,175900,216205070,11920,11920,11920,11920,0
|
|
20240327,175800,216205070,11920,11920,11920,11920,0
|
|
20240327,175700,216205070,11920,11920,11920,11920,0
|
|
20240327,175600,216205070,11920,11920,11920,11920,0
|
|
20240327,175500,216205070,11920,11920,11920,11920,0
|
|
20240327,175400,216205070,11920,11920,11920,11920,0
|
|
20240327,175300,216205070,11920,11920,11920,11920,0
|
|
20240327,175200,216205070,11920,11920,11920,11920,0
|
|
20240327,175100,216205070,11920,11920,11920,11920,0
|
|
20240327,175000,216205070,11920,11920,11920,11920,0
|
|
20240327,174900,216205070,11920,11920,11920,11920,0
|
|
20240327,174800,216205070,11920,11920,11920,11920,0
|
|
20240327,174700,216205070,11920,11920,11920,11920,0
|
|
20240327,174600,216205070,11920,11920,11920,11920,0
|
|
20240327,174500,216205070,11920,11920,11920,11920,0
|
|
20240327,174400,216205070,11920,11920,11920,11920,0
|
|
20240327,174300,216205070,11920,11920,11920,11920,0
|
|
20240327,174200,216205070,11920,11920,11920,11920,0
|
|
20240327,174100,216205070,11920,11920,11920,11920,0
|
|
20240327,174000,216205070,11920,11920,11920,11920,0
|
|
20240327,173900,216205070,11920,11920,11920,11920,0
|
|
20240327,173800,216205070,11920,11920,11920,11920,0
|
|
20240327,173700,216205070,11920,11920,11920,11920,3712
|
|
20240327,173600,216205070,11920,11920,11920,11920,0
|
|
20240327,173500,216205070,11920,11920,11920,11920,0
|
|
20240327,173400,216205070,11920,11920,11920,11920,0
|
|
20240327,173300,216205070,11920,11920,11920,11920,0
|
|
20240327,173200,216205070,11920,11920,11920,11920,0
|
|
20240327,173100,216205070,11920,11920,11920,11920,0
|
|
20240327,173000,216205070,11920,11920,11920,11920,0
|
|
20240327,172900,216205070,11920,11920,11920,11920,0
|
|
20240327,172800,216205070,11920,11920,11920,11920,0
|
|
20240327,172700,216205070,11920,11920,11920,11920,0
|
|
20240327,172600,216205070,11920,11920,11920,11920,0
|
|
20240327,172500,216205070,11920,11920,11920,11920,0
|
|
20240327,172400,216205070,11920,11920,11920,11920,0
|
|
20240327,172300,216205070,11920,11920,11920,11920,0
|
|
20240327,172200,216205070,11920,11920,11920,11920,0
|
|
20240327,172100,216205070,11920,11920,11920,11920,0
|
|
20240327,172000,216205070,11920,11920,11920,11920,0
|
|
20240327,171900,216205070,11920,11920,11920,11920,0
|
|
20240327,171800,216205070,11920,11920,11920,11920,0
|
|
20240327,171700,216205070,11920,11920,11920,11920,0
|
|
20240327,171600,216205070,11920,11920,11920,11920,0
|
|
20240327,171500,216205070,11920,11920,11920,11920,0
|
|
20240327,171400,216205070,11920,11920,11920,11920,0
|
|
20240327,171300,216205070,11920,11920,11920,11920,0
|
|
20240327,171200,216205070,11920,11920,11920,11920,0
|
|
20240327,171100,216205070,11920,11920,11920,11920,0
|
|
20240327,171000,216205070,11920,11920,11920,11920,0
|
|
20240327,170900,216205070,11920,11920,11920,11920,0
|
|
20240327,170800,216205070,11920,11920,11920,11920,0
|
|
20240327,170700,216205070,11920,11920,11920,11920,3712
|
|
20240327,170600,216205070,11920,11920,11920,11920,0
|
|
20240327,170500,216205070,11920,11920,11920,11920,0
|
|
20240327,170400,216205070,11920,11920,11920,11920,0
|
|
20240327,170300,216205070,11920,11920,11920,11920,0
|
|
20240327,170200,216205070,11920,11920,11920,11920,0
|
|
20240327,170100,216205070,11920,11920,11920,11920,0
|
|
20240327,170000,216205070,11920,11920,11920,11920,0
|
|
20240327,165900,216205070,11920,11920,11920,11920,0
|
|
20240327,165800,216205070,11920,11920,11920,11920,0
|
|
20240327,165700,216205070,11920,11920,11920,11920,0
|
|
20240327,165600,216205070,11920,11920,11920,11920,0
|
|
20240327,165500,216205070,11920,11920,11920,11920,0
|
|
20240327,165400,216205070,11920,11920,11920,11920,0
|
|
20240327,165300,216205070,11920,11920,11920,11920,0
|
|
20240327,165200,216205070,11920,11920,11920,11920,0
|
|
20240327,165100,216205070,11920,11920,11920,11920,0
|
|
20240327,165000,216205070,11920,11920,11920,11920,0
|
|
20240327,164900,216205070,11920,11920,11920,11920,0
|
|
20240327,164800,216205070,11920,11920,11920,11920,0
|
|
20240327,164700,216205070,11920,11920,11920,11920,0
|
|
20240327,164600,216205070,11920,11920,11920,11920,0
|
|
20240327,164500,216205070,11920,11920,11920,11920,0
|
|
20240327,164400,216205070,11920,11920,11920,11920,0
|
|
20240327,164300,216205070,11920,11920,11920,11920,0
|
|
20240327,164200,216205070,11920,11920,11920,11920,0
|
|
20240327,164100,216205070,11920,11920,11920,11920,0
|
|
20240327,164000,216205070,11920,11920,11920,11920,0
|
|
20240327,163900,216205070,11920,11920,11920,11920,0
|
|
20240327,163800,216205070,11920,11920,11920,11920,0
|
|
20240327,163700,216205070,11920,11920,11920,11920,3712
|
|
20240327,163600,216205070,11920,11920,11920,11920,0
|
|
20240327,163500,216205070,11920,11920,11920,11920,0
|
|
20240327,163400,216205070,11920,11920,11920,11920,0
|
|
20240327,163300,216205070,11920,11920,11920,11920,0
|
|
20240327,163200,216205070,11920,11920,11920,11920,0
|
|
20240327,163100,216205070,11920,11920,11920,11920,0
|
|
20240327,163000,216205070,11920,11920,11920,11920,0
|
|
20240327,162900,216205070,11920,11920,11920,11920,0
|
|
20240327,162800,216205070,11920,11920,11920,11920,0
|
|
20240327,162700,216205070,11920,11920,11920,11920,0
|
|
20240327,162600,216205070,11920,11920,11920,11920,0
|
|
20240327,162500,216205070,11920,11920,11920,11920,0
|
|
20240327,162400,216205070,11920,11920,11920,11920,0
|
|
20240327,162300,216205070,11920,11920,11920,11920,0
|
|
20240327,162200,216205070,11920,11920,11920,11920,0
|
|
20240327,162100,216205070,11920,11920,11920,11920,0
|
|
20240327,162000,216205070,11920,11920,11920,11920,0
|
|
20240327,161900,216205070,11920,11920,11920,11920,0
|
|
20240327,161800,216205070,11920,11920,11920,11920,0
|
|
20240327,161700,216205070,11920,11920,11920,11920,0
|
|
20240327,161600,216205070,11920,11920,11920,11920,0
|
|
20240327,161500,216205070,11920,11920,11920,11920,0
|
|
20240327,161400,216205070,11920,11920,11920,11920,0
|
|
20240327,161300,216205070,11920,11920,11920,11920,0
|
|
20240327,161200,216205070,11920,11920,11920,11920,0
|
|
20240327,161100,216205070,11920,11920,11920,11920,0
|
|
20240327,161000,216205070,11920,11920,11920,11920,0
|
|
20240327,160900,216205070,11920,11920,11920,11920,0
|
|
20240327,160800,216205070,11920,11920,11920,11920,0
|
|
20240327,160700,216205070,11920,11920,11920,11920,3712
|
|
20240327,160600,216205070,11920,11920,11920,11920,0
|
|
20240327,160500,216205070,11920,11920,11920,11920,0
|
|
20240327,160400,216205070,11920,11920,11920,11920,0
|
|
20240327,160300,216205070,11920,11920,11920,11920,0
|
|
20240327,160200,216205070,11920,11920,11920,11920,0
|
|
20240327,160100,216205070,11920,11920,11920,11920,0
|
|
20240327,160000,216205070,11920,11920,11920,11920,0
|
|
20240327,155900,216205070,11920,11920,11920,11920,0
|
|
20240327,155800,216205070,11920,11920,11920,11920,0
|
|
20240327,155700,216205070,11920,11920,11920,11920,0
|
|
20240327,155600,216205070,11920,11920,11920,11920,0
|
|
20240327,155500,216205070,11920,11920,11920,11920,0
|
|
20240327,155400,216205070,11920,11920,11920,11920,0
|
|
20240327,155300,216205070,11920,11920,11920,11920,0
|
|
20240327,155200,216205070,11920,11920,11920,11920,0
|
|
20240327,155100,216205070,11920,11920,11920,11920,0
|
|
20240327,155000,216205070,11920,11920,11920,11920,0
|
|
20240327,154900,216205070,11920,11920,11920,11920,0
|
|
20240327,154800,216205070,11920,11920,11920,11920,0
|
|
20240327,154700,216205070,11920,11920,11920,11920,0
|
|
20240327,154600,216205070,11920,11920,11920,11920,0
|
|
20240327,154500,216205070,11920,11920,11920,11920,0
|
|
20240327,154400,216205070,11920,11920,11920,11920,0
|
|
20240327,154300,216205070,11920,11920,11920,11920,0
|
|
20240327,154200,216205070,11920,11920,11920,11920,0
|
|
20240327,154100,216205070,11920,11920,11920,11920,0
|
|
20240327,154000,216205070,11920,11920,11920,11920,0
|
|
20240327,153900,216205070,11920,11920,11920,11920,0
|
|
20240327,153800,216205070,11920,11920,11920,11920,0
|
|
20240327,153700,216205070,11920,11920,11920,11920,3712
|
|
20240327,153600,216205070,11920,11920,11920,11920,0
|
|
20240327,153500,216205070,11920,11920,11920,11920,0
|
|
20240327,153400,216205070,11920,11920,11920,11920,0
|
|
20240327,153300,216205070,11920,11920,11920,11920,0
|
|
20240327,153200,216205070,11920,11920,11920,11920,0
|
|
20240327,153100,216205070,11920,11920,11920,11920,0
|
|
20240327,153000,216205070,11920,11920,11920,11920,3712
|
|
20240327,152900,171958030,11980,11980,11980,11980,0
|
|
20240327,152800,171958030,11980,11980,11980,11980,0
|
|
20240327,152700,171958030,11980,11980,11980,11980,0
|
|
20240327,152600,171958030,11980,11980,11980,11980,0
|
|
20240327,152500,171958030,11980,11980,11980,11980,0
|
|
20240327,152400,171958030,11980,11980,11980,11980,0
|
|
20240327,152300,171958030,11980,11980,11980,11980,0
|
|
20240327,152200,171958030,11980,11980,11980,11980,0
|
|
20240327,152100,171958030,11980,11980,11980,11980,0
|
|
20240327,152000,171958030,11980,11980,11980,11980,0
|
|
20240327,151900,171958030,11980,11970,11980,11970,21
|
|
20240327,151800,171706590,11980,11970,11980,11970,11
|
|
20240327,151700,171574910,11960,11960,11960,11960,9
|
|
20240327,151600,171467270,11960,11950,11960,11950,39
|
|
20240327,151500,171001210,11960,11960,11960,11960,1
|
|
20240327,151400,170989250,11950,11960,11960,11950,43
|
|
20240327,151300,170475390,11950,11950,11950,11950,0
|
|
20240327,151200,170475390,11950,11950,11950,11950,0
|
|
20240327,151100,170475390,11950,11950,11950,11950,25
|
|
20240327,151000,170176640,11960,11960,11960,11960,10
|
|
20240327,150900,170057040,11970,11970,11970,11970,11
|
|
20240327,150800,169925370,11980,11980,11980,11980,1
|
|
20240327,150700,169913390,11980,11980,11980,11980,0
|
|
20240327,150600,169913390,11980,11960,11980,11960,54
|
|
20240327,150500,169267520,11960,11960,11960,11960,77
|
|
20240327,150400,168346600,11960,11960,11960,11960,4
|
|
20240327,150300,168298760,11960,11960,11960,11960,64
|
|
20240327,150200,167533320,11980,11980,11980,11980,0
|
|
20240327,150100,167533320,11980,11980,11980,11980,1
|
|
20240327,150000,167521340,11960,11980,11980,11960,38
|
|
20240327,145900,167066840,11940,12000,12000,11930,2629
|
|
20240327,145800,135655090,12020,12020,12020,12020,33
|
|
20240327,145700,135258430,12090,11970,12090,11970,1790
|
|
20240327,145600,113700930,11970,11970,11970,11970,13
|
|
20240327,145500,113545320,11990,11990,11990,11990,1
|
|
20240327,145400,113533330,12020,11990,12020,11990,34
|
|
20240327,145300,113125640,12030,11970,12030,11970,334
|
|
20240327,145200,109116090,11970,11970,11970,11970,9
|
|
20240327,145100,109008360,11970,11970,11970,11970,0
|
|
20240327,145000,109008360,11970,11950,11970,11950,4
|
|
20240327,144900,108960530,11950,11950,11950,11950,25
|
|
20240327,144800,108661780,11950,11950,11950,11950,0
|
|
20240327,144700,108661780,11950,11950,11950,11950,25
|
|
20240327,144600,108363030,11940,11940,11940,11940,0
|
|
20240327,144500,108363030,11940,11930,11940,11930,136
|
|
20240327,144400,106739550,11940,11940,11940,11940,11
|
|
20240327,144300,106608210,11940,11940,11940,11940,1
|
|
20240327,144200,106596270,11940,11940,11940,11940,1
|
|
20240327,144100,106584330,11930,11930,11930,11930,23
|
|
20240327,144000,106309940,11930,11930,11930,11930,0
|
|
20240327,143900,106309940,11930,11930,11930,11930,0
|
|
20240327,143800,106309940,11930,11930,11930,11930,24
|
|
20240327,143700,106023620,11930,11930,11930,11930,0
|
|
20240327,143600,106023620,11930,11930,11930,11930,0
|
|
20240327,143500,106023620,11930,11930,11930,11930,0
|
|
20240327,143400,106023620,11930,11930,11930,11930,25
|
|
20240327,143300,105725370,11930,11930,11930,11930,0
|
|
20240327,143200,105725370,11930,11930,11930,11930,0
|
|
20240327,143100,105725370,11930,11930,11930,11930,8
|
|
20240327,143000,105629930,11920,11930,11930,11920,43
|
|
20240327,142900,105117260,11930,11930,11930,11930,0
|
|
20240327,142800,105117260,11930,11930,11930,11930,0
|
|
20240327,142700,105117260,11930,11930,11930,11930,24
|
|
20240327,142600,104830940,11930,11930,11930,11930,22
|
|
20240327,142500,104568480,11940,11940,11940,11940,0
|
|
20240327,142400,104568480,11940,11940,11940,11940,9
|
|
20240327,142300,104461020,11940,11930,11940,11930,49
|
|
20240327,142200,103876420,11940,11940,11940,11940,1
|
|
20240327,142100,103864480,11930,11930,11930,11930,0
|
|
20240327,142000,103864480,11930,11930,11930,11930,27
|
|
20240327,141900,103542370,11930,11930,11930,11930,0
|
|
20240327,141800,103542370,11930,11930,11930,11930,0
|
|
20240327,141700,103542370,11930,11930,11930,11930,0
|
|
20240327,141600,103542370,11930,11930,11930,11930,28
|
|
20240327,141500,103208330,11940,11940,11940,11940,0
|
|
20240327,141400,103208330,11940,11940,11940,11940,1
|
|
20240327,141300,103196390,11940,11930,11940,11930,16
|
|
20240327,141200,103005480,11930,11930,11930,11930,40
|
|
20240327,141100,102528280,11930,11930,11930,11930,0
|
|
20240327,141000,102528280,11930,11930,11930,11930,0
|
|
20240327,140900,102528280,11930,11930,11930,11930,27
|
|
20240327,140800,102206170,11940,11940,11940,11940,0
|
|
20240327,140700,102206170,11940,11940,11940,11940,0
|
|
20240327,140600,102206170,11940,11940,11940,11940,1
|
|
20240327,140500,102194230,11940,11940,11940,11940,11
|
|
20240327,140400,102062890,11950,11950,11950,11950,10
|
|
20240327,140300,101943390,11950,11950,11950,11950,0
|
|
20240327,140200,101943390,11950,11950,11950,11950,0
|
|
20240327,140100,101943390,11950,11950,11950,11950,1
|
|
20240327,140000,101931440,11930,11930,11930,11930,0
|
|
20240327,135900,101931440,11930,11930,11930,11930,0
|
|
20240327,135800,101931440,11930,11920,11930,11920,41
|
|
20240327,135700,101442700,11920,11920,11920,11920,0
|
|
20240327,135600,101442700,11920,11920,11920,11920,0
|
|
20240327,135500,101442700,11920,11920,11920,11920,205
|
|
20240327,135400,98999100,11920,11920,11920,11920,30
|
|
20240327,135300,98641500,11930,11930,11930,11930,1
|
|
20240327,135200,98629570,11920,11920,11920,11920,13
|
|
20240327,135100,98474610,11930,11930,11930,11930,0
|
|
20240327,135000,98474610,11930,11930,11930,11920,35
|
|
20240327,134900,98057280,11930,11930,11930,11930,281
|
|
20240327,134800,94704950,11930,11930,11930,11930,0
|
|
20240327,134700,94704950,11930,11930,11930,11930,40
|
|
20240327,134600,94227750,11940,11950,11950,11940,532
|
|
20240327,134500,87875270,11940,11940,11940,11940,0
|
|
20240327,134400,87875270,11940,11940,11940,11940,8
|
|
20240327,134300,87779750,11930,11930,11930,11930,33
|
|
20240327,134200,87386060,11940,11940,11940,11940,0
|
|
20240327,134100,87386060,11940,11940,11940,11940,0
|
|
20240327,134000,87386060,11940,11940,11940,11940,20
|
|
20240327,133900,87147260,11940,11940,11940,11940,0
|
|
20240327,133800,87147260,11940,11940,11940,11940,5
|
|
20240327,133700,87087560,11930,11930,11930,11930,0
|
|
20240327,133600,87087560,11930,11940,11940,11930,33
|
|
20240327,133500,86693860,11940,11940,11940,11940,0
|
|
20240327,133400,86693860,11940,11940,11940,11940,0
|
|
20240327,133300,86693860,11940,11940,11940,11940,20
|
|
20240327,133200,86455060,11930,11930,11930,11930,29
|
|
20240327,133100,86109090,11940,11940,11940,11940,0
|
|
20240327,133000,86109090,11940,11940,11940,11940,0
|
|
20240327,132900,86109090,11940,11930,11940,11930,40
|
|
20240327,132800,85631830,11940,11940,11940,11940,0
|
|
20240327,132700,85631830,11940,11940,11940,11940,1
|
|
20240327,132600,85619890,11940,11940,11940,11940,1
|
|
20240327,132500,85607950,11930,11930,11930,11930,23
|
|
20240327,132400,85333560,11930,11930,11930,11930,0
|
|
20240327,132300,85333560,11930,11930,11930,11930,0
|
|
20240327,132200,85333560,11930,11930,11930,11930,0
|
|
20240327,132100,85333560,11930,11940,11940,11930,31
|
|
20240327,132000,84963670,11940,11940,11940,11940,0
|
|
20240327,131900,84963670,11940,11940,11940,11940,0
|
|
20240327,131800,84963670,11940,11940,11940,11940,0
|
|
20240327,131700,84963670,11940,11940,11940,11940,0
|
|
20240327,131600,84963670,11940,11940,11940,11940,1
|
|
20240327,131500,84951730,11940,11940,11940,11940,8
|
|
20240327,131400,84856210,11940,11930,11940,11930,60
|
|
20240327,131300,84140200,11930,11930,11930,11930,1
|
|
20240327,131200,84128270,11920,11920,11920,11920,0
|
|
20240327,131100,84128270,11920,11920,11920,11920,0
|
|
20240327,131000,84128270,11920,11930,11930,11920,81
|
|
20240327,130900,83162660,11930,11930,11930,11930,0
|
|
20240327,130800,83162660,11930,11930,11930,11930,12
|
|
20240327,130700,83019500,11930,11930,11930,11920,35
|
|
20240327,130600,82602280,11930,11930,11930,11930,0
|
|
20240327,130500,82602280,11930,11930,11930,11930,0
|
|
20240327,130400,82602280,11930,11930,11930,11930,3
|
|
20240327,130300,82566490,11930,11930,11930,11930,3
|
|
20240327,130200,82530700,11930,11930,11930,11930,5
|
|
20240327,130100,82471050,11940,11930,11940,11920,205
|
|
20240327,130000,80026310,11940,11940,11940,11940,4
|
|
20240327,125900,79978550,11950,11950,11950,11950,0
|
|
20240327,125800,79978550,11950,11950,11950,11950,1
|
|
20240327,125700,79966600,11950,11940,11950,11940,12
|
|
20240327,125600,79823310,11940,11940,11940,11940,19
|
|
20240327,125500,79596450,11940,11940,11940,11940,0
|
|
20240327,125400,79596450,11940,11940,11940,11940,24
|
|
20240327,125300,79309890,11940,11940,11940,11940,0
|
|
20240327,125200,79309890,11940,11940,11940,11940,3
|
|
20240327,125100,79274070,11940,11940,11940,11940,0
|
|
20240327,125000,79274070,11940,11940,11940,11940,3
|
|
20240327,124900,79238250,11940,11940,11940,11940,33
|
|
20240327,124800,78844230,11940,11940,11940,11940,12
|
|
20240327,124700,78700950,11930,11930,11930,11930,2
|
|
20240327,124600,78677090,11940,11940,11940,11940,20
|
|
20240327,124500,78438290,11940,11940,11940,11940,215
|
|
20240327,124400,75871190,11940,11940,11940,11940,0
|
|
20240327,124300,75871190,11940,11940,11940,11940,0
|
|
20240327,124200,75871190,11940,11930,11940,11930,31
|
|
20240327,124100,75501340,11930,11940,11940,11930,29
|
|
20240327,124000,75155360,11930,11930,11930,11930,0
|
|
20240327,123900,75155360,11930,11930,11930,11930,0
|
|
20240327,123800,75155360,11930,11930,11930,11930,41
|
|
20240327,123700,74666230,11930,11930,11930,11930,0
|
|
20240327,123600,74666230,11930,11930,11930,11930,0
|
|
20240327,123500,74666230,11930,11930,11930,11930,0
|
|
20240327,123400,74666230,11930,11930,11940,11930,44
|
|
20240327,123300,74141300,11930,11930,11930,11930,0
|
|
20240327,123200,74141300,11930,11930,11930,11930,0
|
|
20240327,123100,74141300,11930,11930,11930,11930,0
|
|
20240327,123000,74141300,11930,11930,11930,11930,59
|
|
20240327,122900,73437430,11940,11940,11940,11940,0
|
|
20240327,122800,73437430,11940,11940,11940,11940,2
|
|
20240327,122700,73413550,11930,11930,11930,11930,28
|
|
20240327,122600,73079510,11940,11940,11940,11940,5
|
|
20240327,122500,73019810,11940,11940,11940,11940,1
|
|
20240327,122400,73007870,11930,11930,11930,11930,0
|
|
20240327,122300,73007870,11930,11930,11930,11930,34
|
|
20240327,122200,72602250,11940,11940,11940,11940,0
|
|
20240327,122100,72602250,11940,11940,11940,11940,0
|
|
20240327,122000,72602250,11940,11930,11940,11930,41
|
|
20240327,121900,72113100,11940,11940,11940,11940,1
|
|
20240327,121800,72101160,11930,11930,11930,11930,0
|
|
20240327,121700,72101160,11930,11930,11930,11930,0
|
|
20240327,121600,72101160,11930,11930,11930,11930,41
|
|
20240327,121500,71612030,11940,11940,11940,11940,0
|
|
20240327,121400,71612030,11940,11940,11940,11940,0
|
|
20240327,121300,71612030,11940,11940,11940,11940,0
|
|
20240327,121200,71612030,11940,11940,11940,11940,7
|
|
20240327,121100,71528450,11940,11940,11940,11940,0
|
|
20240327,121000,71528450,11940,11940,11940,11940,0
|
|
20240327,120900,71528450,11940,11940,11940,11940,37
|
|
20240327,120800,71086670,11940,11940,11940,11940,0
|
|
20240327,120700,71086670,11940,11940,11940,11940,1200
|
|
20240327,120600,56758670,11950,11950,11950,11950,41
|
|
20240327,120500,56268720,11950,11950,11950,11950,20
|
|
20240327,120400,56029720,11950,11950,11950,11950,0
|
|
20240327,120300,56029720,11950,11950,11950,11950,2
|
|
20240327,120200,56005820,11950,11950,11950,11950,6
|
|
20240327,120100,55934120,11950,11950,11950,11950,35
|
|
20240327,120000,55515870,11940,11940,11940,11940,5
|
|
20240327,115900,55456170,11950,11950,11950,11950,0
|
|
20240327,115800,55456170,11950,11950,11950,11950,4
|
|
20240327,115700,55408370,11950,11950,11950,11950,0
|
|
20240327,115600,55408370,11950,11960,11960,11950,43
|
|
20240327,115500,54894340,11970,11970,11970,11970,1
|
|
20240327,115400,54882370,11960,11960,11960,11960,32
|
|
20240327,115300,54499650,11960,11960,11960,11960,10
|
|
20240327,115200,54380050,11960,11960,11960,11960,20
|
|
20240327,115100,54140850,11960,11960,11960,11960,0
|
|
20240327,115000,54140850,11960,11960,11960,11960,10
|
|
20240327,114900,54021250,11960,11960,11960,11960,0
|
|
20240327,114800,54021250,11960,11960,11960,11960,11
|
|
20240327,114700,53889690,11960,11950,11960,11940,87
|
|
20240327,114600,52849730,11950,11950,11950,11950,0
|
|
20240327,114500,52849730,11950,11950,11950,11950,0
|
|
20240327,114400,52849730,11950,11950,11950,11950,207
|
|
20240327,114300,50376080,11950,11950,11950,11950,37
|
|
20240327,114200,49933930,11950,11950,11950,11950,0
|
|
20240327,114100,49933930,11950,11950,11950,11950,0
|
|
20240327,114000,49933930,11950,11950,11950,11950,22
|
|
20240327,113900,49671030,11960,11960,11960,11960,0
|
|
20240327,113800,49671030,11960,11960,11960,11960,1
|
|
20240327,113700,49659070,11960,11960,11960,11960,0
|
|
20240327,113600,49659070,11960,11960,11960,11960,3
|
|
20240327,113500,49623190,11960,11960,11960,11960,0
|
|
20240327,113400,49623190,11960,11960,11960,11960,0
|
|
20240327,113300,49623190,11960,11960,11960,11960,13
|
|
20240327,113200,49467710,11960,11960,11960,11960,24
|
|
20240327,113100,49180670,11960,11960,11960,11960,0
|
|
20240327,113000,49180670,11960,11960,11960,11960,0
|
|
20240327,112900,49180670,11960,11960,11960,11960,22
|
|
20240327,112800,48917550,11970,11970,11970,11970,10
|
|
20240327,112700,48797850,11970,11970,11970,11970,9
|
|
20240327,112600,48690120,11970,11970,11970,11970,5
|
|
20240327,112500,48630270,11970,11970,11970,11970,9
|
|
20240327,112400,48522540,11970,11970,11970,11970,0
|
|
20240327,112300,48522540,11970,11970,11970,11970,0
|
|
20240327,112200,48522540,11970,11970,11970,11970,0
|
|
20240327,112100,48522540,11970,11970,11970,11970,0
|
|
20240327,112000,48522540,11970,11970,11970,11970,0
|
|
20240327,111900,48522540,11970,11980,11980,11970,8
|
|
20240327,111800,48426710,11970,11970,11980,11970,84
|
|
20240327,111700,47420760,11980,11980,11980,11980,100
|
|
20240327,111600,46222760,11980,11980,11980,11980,0
|
|
20240327,111500,46222760,11980,11980,11980,11980,6
|
|
20240327,111400,46150880,11980,11980,11980,11980,5
|
|
20240327,111300,46090980,11980,11980,11980,11980,0
|
|
20240327,111200,46090980,11980,11980,11980,11980,0
|
|
20240327,111100,46090980,11980,11980,11980,11980,5
|
|
20240327,111000,46031080,11970,11970,11970,11970,77
|
|
20240327,110900,45109390,11970,11970,11970,11970,0
|
|
20240327,110800,45109390,11970,11970,11970,11970,0
|
|
20240327,110700,45109390,11970,11970,11970,11970,32
|
|
20240327,110600,44726350,11970,11970,11970,11970,0
|
|
20240327,110500,44726350,11970,11970,11970,11970,13
|
|
20240327,110400,44570740,11970,11970,11970,11970,0
|
|
20240327,110300,44570740,11970,11970,11970,11970,35
|
|
20240327,110200,44151790,11980,11980,11980,11980,0
|
|
20240327,110100,44151790,11980,11980,11980,11980,0
|
|
20240327,110000,44151790,11980,11980,11980,11980,247
|
|
20240327,105900,41192730,12000,12000,12000,12000,0
|
|
20240327,105800,41192730,12000,12000,12000,12000,0
|
|
20240327,105700,41192730,12000,12000,12000,12000,2
|
|
20240327,105600,41168730,12000,11990,12000,11990,11
|
|
20240327,105500,41036830,12010,12010,12010,12010,0
|
|
20240327,105400,41036830,12010,12000,12010,12000,14
|
|
20240327,105300,40868710,11980,11980,11980,11980,23
|
|
20240327,105200,40593170,11970,11970,11970,11970,66
|
|
20240327,105100,39803150,11970,11970,11970,11970,1
|
|
20240327,105000,39791180,11960,11960,11960,11960,0
|
|
20240327,104900,39791180,11960,11960,11960,11960,32
|
|
20240327,104800,39408460,11970,11950,11970,11950,65
|
|
20240327,104700,38631330,11950,11950,11950,11950,1
|
|
20240327,104600,38619380,11950,11950,11950,11950,0
|
|
20240327,104500,38619380,11950,11950,11950,11950,0
|
|
20240327,104400,38619380,11950,11950,11950,11950,0
|
|
20240327,104300,38619380,11950,11950,11950,11950,0
|
|
20240327,104200,38619380,11950,11950,11950,11950,264
|
|
20240327,104100,35464580,11950,11950,11950,11950,27
|
|
20240327,104000,35141930,11960,11950,11960,11950,32
|
|
20240327,103900,34759450,11960,11960,11960,11960,0
|
|
20240327,103800,34759450,11960,11960,11960,11960,2
|
|
20240327,103700,34735530,11960,11960,11960,11960,15
|
|
20240327,103600,34556130,11960,11960,11960,11960,192
|
|
20240327,103500,32259810,11970,11970,11970,11970,28
|
|
20240327,103400,31924650,11970,11970,11970,11970,2
|
|
20240327,103300,31900710,11970,11970,11970,11970,0
|
|
20240327,103200,31900710,11970,11970,11970,11970,1
|
|
20240327,103100,31888740,11970,11970,11970,11970,0
|
|
20240327,103000,31888740,11970,11970,11970,11970,25
|
|
20240327,102900,31589490,11970,11970,11970,11970,0
|
|
20240327,102800,31589490,11970,11970,11970,11970,0
|
|
20240327,102700,31589490,11970,11960,11970,11960,58
|
|
20240327,102600,30895480,11960,11960,11960,11960,0
|
|
20240327,102500,30895480,11960,11960,11960,11960,0
|
|
20240327,102400,30895480,11960,11960,11960,11960,10
|
|
20240327,102300,30775880,11960,11960,11960,11960,33
|
|
20240327,102200,30381200,11970,11970,11970,11970,1
|
|
20240327,102100,30369230,11970,11970,11970,11970,0
|
|
20240327,102000,30369230,11970,11960,11970,11960,28
|
|
20240327,101900,30034330,11970,11970,11970,11970,0
|
|
20240327,101800,30034330,11970,11970,11970,11970,0
|
|
20240327,101700,30034330,11970,11970,11970,11970,0
|
|
20240327,101600,30034330,11970,11960,11970,11960,25
|
|
20240327,101500,29735320,11960,11960,11960,11960,0
|
|
20240327,101400,29735320,11960,11960,11960,11960,0
|
|
20240327,101300,29735320,11960,11960,11960,11960,0
|
|
20240327,101200,29735320,11960,11970,11970,11960,28
|
|
20240327,101100,29400430,11970,11970,11970,11970,1
|
|
20240327,101000,29388460,11970,11970,11970,11970,1
|
|
20240327,100900,29376490,11970,11970,11970,11970,19
|
|
20240327,100800,29149060,11970,11970,11970,11970,0
|
|
20240327,100700,29149060,11970,11970,11970,11970,0
|
|
20240327,100600,29149060,11970,11970,11970,11970,95
|
|
20240327,100500,28011910,11980,11980,11980,11980,14
|
|
20240327,100400,27844190,11980,11980,11980,11980,4
|
|
20240327,100300,27796270,11970,11970,11970,11970,0
|
|
20240327,100200,27796270,11970,11970,11970,11970,0
|
|
20240327,100100,27796270,11970,11980,11980,11970,60
|
|
20240327,100000,27077680,11980,11980,11980,11980,0
|
|
20240327,095900,27077680,11980,11990,11990,11980,500
|
|
20240327,095800,21085580,11990,11990,11990,11990,26
|
|
20240327,095700,20773840,12000,12000,12000,12000,0
|
|
20240327,095600,20773840,12000,12000,12000,12000,0
|
|
20240327,095500,20773840,12000,12000,12000,12000,0
|
|
20240327,095400,20773840,12000,12000,12000,12000,7
|
|
20240327,095300,20689840,12000,12000,12000,12000,0
|
|
20240327,095200,20689840,12000,12000,12000,12000,0
|
|
20240327,095100,20689840,12000,12000,12000,12000,0
|
|
20240327,095000,20689840,12000,12010,12010,12000,66
|
|
20240327,094900,19897540,12000,12000,12000,12000,0
|
|
20240327,094800,19897540,12000,12000,12000,12000,0
|
|
20240327,094700,19897540,12000,12000,12000,12000,35
|
|
20240327,094600,19477540,12000,12000,12000,12000,0
|
|
20240327,094500,19477540,12000,12000,12000,12000,0
|
|
20240327,094400,19477540,12000,12000,12000,12000,0
|
|
20240327,094300,19477540,12000,12000,12000,12000,22
|
|
20240327,094200,19213540,12020,12020,12020,12020,0
|
|
20240327,094100,19213540,12020,12020,12020,12020,0
|
|
20240327,094000,19213540,12020,12020,12020,12020,0
|
|
20240327,093900,19213540,12020,12020,12020,12020,10
|
|
20240327,093800,19093340,12000,12000,12000,12000,50
|
|
20240327,093700,18493340,12010,12010,12010,12010,0
|
|
20240327,093600,18493340,12010,12010,12010,12010,0
|
|
20240327,093500,18493340,12010,12010,12010,12010,1
|
|
20240327,093400,18481330,12000,12010,12010,12000,228
|
|
20240327,093300,15744320,12040,12040,12040,12040,0
|
|
20240327,093200,15744320,12040,12040,12040,12040,1
|
|
20240327,093100,15732280,12040,12040,12040,12040,16
|
|
20240327,093000,15539640,12020,12020,12020,12020,0
|
|
20240327,092900,15539640,12020,12020,12020,12020,0
|
|
20240327,092800,15539640,12020,11990,12130,11990,119
|
|
20240327,092700,14108960,11990,11990,11990,11990,0
|
|
20240327,092600,14108960,11990,11990,11990,11990,1
|
|
20240327,092500,14096970,11990,11990,11990,11990,10
|
|
20240327,092400,13977070,11990,11990,11990,11990,0
|
|
20240327,092300,13977070,11990,11990,11990,11990,2
|
|
20240327,092200,13953090,11980,11980,11980,11980,0
|
|
20240327,092100,13953090,11980,11980,11980,11980,29
|
|
20240327,092000,13605670,11990,11990,11990,11990,1
|
|
20240327,091900,13593680,11990,11990,11990,11990,25
|
|
20240327,091800,13293930,12000,12000,12000,12000,3
|
|
20240327,091700,13257930,11990,11990,11990,11990,0
|
|
20240327,091600,13257930,11990,11990,11990,11990,0
|
|
20240327,091500,13257930,11990,11990,11990,11990,1
|
|
20240327,091400,13245940,11990,12000,12000,11990,538
|
|
20240327,091300,6790310,12010,12010,12010,12010,14
|
|
20240327,091200,6622170,12010,12010,12010,12010,206
|
|
20240327,091100,4148110,12020,12020,12020,12020,3
|
|
20240327,091000,4112050,12020,12010,12020,12010,57
|
|
20240327,090900,3427380,12020,12020,12020,12020,0
|
|
20240327,090800,3427380,12020,12020,12020,12020,0
|
|
20240327,090700,3427380,12020,12020,12020,12020,50
|
|
20240327,090600,2826380,12010,12010,12010,12010,61
|
|
20240327,090500,2093770,12030,12010,12030,12010,22
|
|
20240327,090400,1829530,12010,12010,12010,12010,0
|
|
20240327,090300,1829530,12010,12010,12010,12010,17
|
|
20240327,090200,1625360,12010,12010,12010,12010,0
|
|
20240327,090100,1625360,12010,12010,12010,12010,0
|
|
20240327,090000,1625360,12010,12060,12060,12010,135
|