634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193100,164127250,11120,11120,11120,11120,210
|
|
20240327,193000,164127250,11120,11120,11120,11120,0
|
|
20240327,192900,164127250,11120,11120,11120,11120,0
|
|
20240327,192800,164127250,11120,11120,11120,11120,0
|
|
20240327,192700,164127250,11120,11120,11120,11120,0
|
|
20240327,192600,164127250,11120,11120,11120,11120,0
|
|
20240327,192500,164127250,11120,11120,11120,11120,0
|
|
20240327,192400,164127250,11120,11120,11120,11120,0
|
|
20240327,192300,164127250,11120,11120,11120,11120,0
|
|
20240327,192200,164127250,11120,11120,11120,11120,0
|
|
20240327,192100,164127250,11120,11120,11120,11120,0
|
|
20240327,192000,164127250,11120,11120,11120,11120,0
|
|
20240327,191900,164127250,11120,11120,11120,11120,0
|
|
20240327,191800,164127250,11120,11120,11120,11120,0
|
|
20240327,191700,164127250,11120,11120,11120,11120,0
|
|
20240327,191600,164127250,11120,11120,11120,11120,0
|
|
20240327,191500,164127250,11120,11120,11120,11120,0
|
|
20240327,191400,164127250,11120,11120,11120,11120,0
|
|
20240327,191300,164127250,11120,11120,11120,11120,0
|
|
20240327,191200,164127250,11120,11120,11120,11120,0
|
|
20240327,191100,164127250,11120,11120,11120,11120,0
|
|
20240327,191000,164127250,11120,11120,11120,11120,0
|
|
20240327,190900,164127250,11120,11120,11120,11120,0
|
|
20240327,190800,164127250,11120,11120,11120,11120,0
|
|
20240327,190700,164127250,11120,11120,11120,11120,0
|
|
20240327,190600,164127250,11120,11120,11120,11120,0
|
|
20240327,190500,164127250,11120,11120,11120,11120,0
|
|
20240327,190400,164127250,11120,11120,11120,11120,0
|
|
20240327,190300,164127250,11120,11120,11120,11120,0
|
|
20240327,190200,164127250,11120,11120,11120,11120,0
|
|
20240327,190100,164127250,11120,11120,11120,11120,210
|
|
20240327,190000,164127250,11120,11120,11120,11120,0
|
|
20240327,185900,164127250,11120,11120,11120,11120,0
|
|
20240327,185800,164127250,11120,11120,11120,11120,0
|
|
20240327,185700,164127250,11120,11120,11120,11120,0
|
|
20240327,185600,164127250,11120,11120,11120,11120,0
|
|
20240327,185500,164127250,11120,11120,11120,11120,0
|
|
20240327,185400,164127250,11120,11120,11120,11120,0
|
|
20240327,185300,164127250,11120,11120,11120,11120,0
|
|
20240327,185200,164127250,11120,11120,11120,11120,0
|
|
20240327,185100,164127250,11120,11120,11120,11120,0
|
|
20240327,185000,164127250,11120,11120,11120,11120,0
|
|
20240327,184900,164127250,11120,11120,11120,11120,0
|
|
20240327,184800,164127250,11120,11120,11120,11120,0
|
|
20240327,184700,164127250,11120,11120,11120,11120,0
|
|
20240327,184600,164127250,11120,11120,11120,11120,0
|
|
20240327,184500,164127250,11120,11120,11120,11120,0
|
|
20240327,184400,164127250,11120,11120,11120,11120,0
|
|
20240327,184300,164127250,11120,11120,11120,11120,0
|
|
20240327,184200,164127250,11120,11120,11120,11120,0
|
|
20240327,184100,164127250,11120,11120,11120,11120,0
|
|
20240327,184000,164127250,11120,11120,11120,11120,0
|
|
20240327,183900,164127250,11120,11120,11120,11120,0
|
|
20240327,183800,164127250,11120,11120,11120,11120,0
|
|
20240327,183700,164127250,11120,11120,11120,11120,0
|
|
20240327,183600,164127250,11120,11120,11120,11120,0
|
|
20240327,183500,164127250,11120,11120,11120,11120,0
|
|
20240327,183400,164127250,11120,11120,11120,11120,0
|
|
20240327,183300,164127250,11120,11120,11120,11120,0
|
|
20240327,183200,164127250,11120,11120,11120,11120,0
|
|
20240327,183100,164127250,11120,11120,11120,11120,210
|
|
20240327,183000,164127250,11120,11120,11120,11120,0
|
|
20240327,182900,164127250,11120,11120,11120,11120,0
|
|
20240327,182800,164127250,11120,11120,11120,11120,0
|
|
20240327,182700,164127250,11120,11120,11120,11120,0
|
|
20240327,182600,164127250,11120,11120,11120,11120,0
|
|
20240327,182500,164127250,11120,11120,11120,11120,0
|
|
20240327,182400,164127250,11120,11120,11120,11120,0
|
|
20240327,182300,164127250,11120,11120,11120,11120,0
|
|
20240327,182200,164127250,11120,11120,11120,11120,0
|
|
20240327,182100,164127250,11120,11120,11120,11120,0
|
|
20240327,182000,164127250,11120,11120,11120,11120,0
|
|
20240327,181900,164127250,11120,11120,11120,11120,0
|
|
20240327,181800,164127250,11120,11120,11120,11120,0
|
|
20240327,181700,164127250,11120,11120,11120,11120,0
|
|
20240327,181600,164127250,11120,11120,11120,11120,0
|
|
20240327,181500,164127250,11120,11120,11120,11120,0
|
|
20240327,181400,164127250,11120,11120,11120,11120,0
|
|
20240327,181300,164127250,11120,11120,11120,11120,0
|
|
20240327,181200,164127250,11120,11120,11120,11120,0
|
|
20240327,181100,164127250,11120,11120,11120,11120,0
|
|
20240327,181000,164127250,11120,11120,11120,11120,0
|
|
20240327,180900,164127250,11120,11120,11120,11120,0
|
|
20240327,180800,164127250,11120,11120,11120,11120,0
|
|
20240327,180700,164127250,11120,11120,11120,11120,0
|
|
20240327,180600,164127250,11120,11120,11120,11120,0
|
|
20240327,180500,164127250,11120,11120,11120,11120,0
|
|
20240327,180400,164127250,11120,11120,11120,11120,0
|
|
20240327,180300,164127250,11120,11120,11120,11120,0
|
|
20240327,180200,164127250,11120,11120,11120,11120,0
|
|
20240327,180100,164127250,11120,11120,11120,11120,210
|
|
20240327,180000,164127250,11120,11120,11120,11120,0
|
|
20240327,175900,164127250,11120,11120,11120,11120,0
|
|
20240327,175800,164127250,11120,11120,11120,11120,0
|
|
20240327,175700,164127250,11120,11120,11120,11120,0
|
|
20240327,175600,164127250,11120,11120,11120,11120,0
|
|
20240327,175500,164127250,11120,11120,11120,11120,0
|
|
20240327,175400,164127250,11120,11120,11120,11120,0
|
|
20240327,175300,164127250,11120,11120,11120,11120,0
|
|
20240327,175200,164127250,11120,11120,11120,11120,0
|
|
20240327,175100,164127250,11120,11120,11120,11120,0
|
|
20240327,175000,164127250,11120,11120,11120,11120,0
|
|
20240327,174900,164127250,11120,11120,11120,11120,0
|
|
20240327,174800,164127250,11120,11120,11120,11120,0
|
|
20240327,174700,164127250,11120,11120,11120,11120,0
|
|
20240327,174600,164127250,11120,11120,11120,11120,0
|
|
20240327,174500,164127250,11120,11120,11120,11120,0
|
|
20240327,174400,164127250,11120,11120,11120,11120,0
|
|
20240327,174300,164127250,11120,11120,11120,11120,0
|
|
20240327,174200,164127250,11120,11120,11120,11120,0
|
|
20240327,174100,164127250,11120,11120,11120,11120,0
|
|
20240327,174000,164127250,11120,11120,11120,11120,0
|
|
20240327,173900,164127250,11120,11120,11120,11120,0
|
|
20240327,173800,164127250,11120,11120,11120,11120,0
|
|
20240327,173700,164127250,11120,11120,11120,11120,0
|
|
20240327,173600,164127250,11120,11120,11120,11120,0
|
|
20240327,173500,164127250,11120,11120,11120,11120,0
|
|
20240327,173400,164127250,11120,11120,11120,11120,0
|
|
20240327,173300,164127250,11120,11120,11120,11120,0
|
|
20240327,173200,164127250,11120,11120,11120,11120,0
|
|
20240327,173100,164127250,11120,11120,11120,11120,210
|
|
20240327,173000,164127250,11120,11120,11120,11120,0
|
|
20240327,172900,164127250,11120,11120,11120,11120,0
|
|
20240327,172800,164127250,11120,11120,11120,11120,0
|
|
20240327,172700,164127250,11120,11120,11120,11120,0
|
|
20240327,172600,164127250,11120,11120,11120,11120,0
|
|
20240327,172500,164127250,11120,11120,11120,11120,0
|
|
20240327,172400,164127250,11120,11120,11120,11120,0
|
|
20240327,172300,164127250,11120,11120,11120,11120,0
|
|
20240327,172200,164127250,11120,11120,11120,11120,0
|
|
20240327,172100,164127250,11120,11120,11120,11120,0
|
|
20240327,172000,164127250,11120,11120,11120,11120,0
|
|
20240327,171900,164127250,11120,11120,11120,11120,0
|
|
20240327,171800,164127250,11120,11120,11120,11120,0
|
|
20240327,171700,164127250,11120,11120,11120,11120,0
|
|
20240327,171600,164127250,11120,11120,11120,11120,0
|
|
20240327,171500,164127250,11120,11120,11120,11120,0
|
|
20240327,171400,164127250,11120,11120,11120,11120,0
|
|
20240327,171300,164127250,11120,11120,11120,11120,0
|
|
20240327,171200,164127250,11120,11120,11120,11120,0
|
|
20240327,171100,164127250,11120,11120,11120,11120,0
|
|
20240327,171000,164127250,11120,11120,11120,11120,0
|
|
20240327,170900,164127250,11120,11120,11120,11120,0
|
|
20240327,170800,164127250,11120,11120,11120,11120,0
|
|
20240327,170700,164127250,11120,11120,11120,11120,0
|
|
20240327,170600,164127250,11120,11120,11120,11120,0
|
|
20240327,170500,164127250,11120,11120,11120,11120,0
|
|
20240327,170400,164127250,11120,11120,11120,11120,0
|
|
20240327,170300,164127250,11120,11120,11120,11120,0
|
|
20240327,170200,164127250,11120,11120,11120,11120,0
|
|
20240327,170100,164127250,11120,11120,11120,11120,210
|
|
20240327,170000,164127250,11120,11120,11120,11120,0
|
|
20240327,165900,164127250,11120,11120,11120,11120,0
|
|
20240327,165800,164127250,11120,11120,11120,11120,0
|
|
20240327,165700,164127250,11120,11120,11120,11120,0
|
|
20240327,165600,164127250,11120,11120,11120,11120,0
|
|
20240327,165500,164127250,11120,11120,11120,11120,0
|
|
20240327,165400,164127250,11120,11120,11120,11120,0
|
|
20240327,165300,164127250,11120,11120,11120,11120,0
|
|
20240327,165200,164127250,11120,11120,11120,11120,0
|
|
20240327,165100,164127250,11120,11120,11120,11120,0
|
|
20240327,165000,164127250,11120,11120,11120,11120,0
|
|
20240327,164900,164127250,11120,11120,11120,11120,0
|
|
20240327,164800,164127250,11120,11120,11120,11120,0
|
|
20240327,164700,164127250,11120,11120,11120,11120,0
|
|
20240327,164600,164127250,11120,11120,11120,11120,0
|
|
20240327,164500,164127250,11120,11120,11120,11120,0
|
|
20240327,164400,164127250,11120,11120,11120,11120,0
|
|
20240327,164300,164127250,11120,11120,11120,11120,0
|
|
20240327,164200,164127250,11120,11120,11120,11120,0
|
|
20240327,164100,164127250,11120,11120,11120,11120,0
|
|
20240327,164000,164127250,11120,11120,11120,11120,0
|
|
20240327,163900,164127250,11120,11120,11120,11120,0
|
|
20240327,163800,164127250,11120,11120,11120,11120,0
|
|
20240327,163700,164127250,11120,11120,11120,11120,0
|
|
20240327,163600,164127250,11120,11120,11120,11120,0
|
|
20240327,163500,164127250,11120,11120,11120,11120,0
|
|
20240327,163400,164127250,11120,11120,11120,11120,0
|
|
20240327,163300,164127250,11120,11120,11120,11120,0
|
|
20240327,163200,164127250,11120,11120,11120,11120,0
|
|
20240327,163100,164127250,11120,11120,11120,11120,210
|
|
20240327,163000,164127250,11120,11120,11120,11120,0
|
|
20240327,162900,164127250,11120,11120,11120,11120,0
|
|
20240327,162800,164127250,11120,11120,11120,11120,0
|
|
20240327,162700,164127250,11120,11120,11120,11120,0
|
|
20240327,162600,164127250,11120,11120,11120,11120,0
|
|
20240327,162500,164127250,11120,11120,11120,11120,0
|
|
20240327,162400,164127250,11120,11120,11120,11120,0
|
|
20240327,162300,164127250,11120,11120,11120,11120,0
|
|
20240327,162200,164127250,11120,11120,11120,11120,0
|
|
20240327,162100,164127250,11120,11120,11120,11120,0
|
|
20240327,162000,164127250,11120,11120,11120,11120,0
|
|
20240327,161900,164127250,11120,11120,11120,11120,0
|
|
20240327,161800,164127250,11120,11120,11120,11120,0
|
|
20240327,161700,164127250,11120,11120,11120,11120,0
|
|
20240327,161600,164127250,11120,11120,11120,11120,0
|
|
20240327,161500,164127250,11120,11120,11120,11120,0
|
|
20240327,161400,164127250,11120,11120,11120,11120,0
|
|
20240327,161300,164127250,11120,11120,11120,11120,0
|
|
20240327,161200,164127250,11120,11120,11120,11120,0
|
|
20240327,161100,164127250,11120,11120,11120,11120,0
|
|
20240327,161000,164127250,11120,11120,11120,11120,0
|
|
20240327,160900,164127250,11120,11120,11120,11120,0
|
|
20240327,160800,164127250,11120,11120,11120,11120,0
|
|
20240327,160700,164127250,11120,11120,11120,11120,0
|
|
20240327,160600,164127250,11120,11120,11120,11120,0
|
|
20240327,160500,164127250,11120,11120,11120,11120,0
|
|
20240327,160400,164127250,11120,11120,11120,11120,0
|
|
20240327,160300,164127250,11120,11120,11120,11120,0
|
|
20240327,160200,164127250,11120,11120,11120,11120,0
|
|
20240327,160100,164127250,11120,11120,11120,11120,210
|
|
20240327,160000,164127250,11120,11120,11120,11120,0
|
|
20240327,155900,164127250,11120,11120,11120,11120,0
|
|
20240327,155800,164127250,11120,11120,11120,11120,0
|
|
20240327,155700,164127250,11120,11120,11120,11120,0
|
|
20240327,155600,164127250,11120,11120,11120,11120,0
|
|
20240327,155500,164127250,11120,11120,11120,11120,0
|
|
20240327,155400,164127250,11120,11120,11120,11120,0
|
|
20240327,155300,164127250,11120,11120,11120,11120,0
|
|
20240327,155200,164127250,11120,11120,11120,11120,0
|
|
20240327,155100,164127250,11120,11120,11120,11120,0
|
|
20240327,155000,164127250,11120,11120,11120,11120,0
|
|
20240327,154900,164127250,11120,11120,11120,11120,0
|
|
20240327,154800,164127250,11120,11120,11120,11120,0
|
|
20240327,154700,164127250,11120,11120,11120,11120,0
|
|
20240327,154600,164127250,11120,11120,11120,11120,0
|
|
20240327,154500,164127250,11120,11120,11120,11120,0
|
|
20240327,154400,164127250,11120,11120,11120,11120,0
|
|
20240327,154300,164127250,11120,11120,11120,11120,0
|
|
20240327,154200,164127250,11120,11120,11120,11120,0
|
|
20240327,154100,164127250,11120,11120,11120,11120,0
|
|
20240327,154000,164127250,11120,11120,11120,11120,0
|
|
20240327,153900,164127250,11120,11120,11120,11120,0
|
|
20240327,153800,164127250,11120,11120,11120,11120,0
|
|
20240327,153700,164127250,11120,11120,11120,11120,0
|
|
20240327,153600,164127250,11120,11120,11120,11120,0
|
|
20240327,153500,164127250,11120,11120,11120,11120,0
|
|
20240327,153400,164127250,11120,11120,11120,11120,0
|
|
20240327,153300,164127250,11120,11120,11120,11120,0
|
|
20240327,153200,164127250,11120,11120,11120,11120,0
|
|
20240327,153100,164127250,11120,11120,11120,11120,210
|
|
20240327,153000,164127250,11120,11120,11120,11120,210
|
|
20240327,152900,161792050,11100,11100,11100,11100,0
|
|
20240327,152800,161792050,11100,11100,11100,11100,0
|
|
20240327,152700,161792050,11100,11100,11100,11100,0
|
|
20240327,152600,161792050,11100,11100,11100,11100,0
|
|
20240327,152500,161792050,11100,11100,11100,11100,0
|
|
20240327,152400,161792050,11100,11100,11100,11100,0
|
|
20240327,152300,161792050,11100,11100,11100,11100,0
|
|
20240327,152200,161792050,11100,11100,11100,11100,0
|
|
20240327,152100,161792050,11100,11100,11100,11100,0
|
|
20240327,152000,161792050,11100,11100,11100,11100,0
|
|
20240327,151900,161792050,11100,11100,11100,11100,12
|
|
20240327,151800,161658850,11130,11130,11130,11130,0
|
|
20240327,151700,161658850,11130,11100,11130,11100,23
|
|
20240327,151600,161403120,11100,11100,11100,11100,8
|
|
20240327,151500,161314320,11150,11040,11150,11040,1050
|
|
20240327,151400,149670390,11000,11000,11000,11000,63
|
|
20240327,151300,148977390,11000,11000,11000,11000,353
|
|
20240327,151200,145094390,11010,11000,11010,10990,833
|
|
20240327,151100,135931850,11010,11050,11050,11010,27
|
|
20240327,151000,135634500,11030,11020,11090,11010,1473
|
|
20240327,150900,119415480,11040,11080,11080,11020,668
|
|
20240327,150800,112051210,11040,11040,11040,11040,0
|
|
20240327,150700,112051210,11040,11040,11040,11040,0
|
|
20240327,150600,112051210,11040,11060,11080,11040,4
|
|
20240327,150500,112006970,11050,11060,11060,11050,4
|
|
20240327,150400,111962750,11100,11100,11100,11100,0
|
|
20240327,150300,111962750,11100,11100,11100,11100,0
|
|
20240327,150200,111962750,11100,11100,11100,11100,0
|
|
20240327,150100,111962750,11100,11100,11100,11100,0
|
|
20240327,150000,111962750,11100,11100,11100,11100,0
|
|
20240327,145900,111962750,11100,11100,11100,11100,0
|
|
20240327,145800,111962750,11100,11100,11100,11100,0
|
|
20240327,145700,111962750,11100,11100,11100,11100,1
|
|
20240327,145600,111951650,11060,11060,11060,11060,0
|
|
20240327,145500,111951650,11060,11060,11060,11060,0
|
|
20240327,145400,111951650,11060,11060,11060,11060,0
|
|
20240327,145300,111951650,11060,11100,11100,11060,4
|
|
20240327,145200,111907330,11100,11100,11100,11100,0
|
|
20240327,145100,111907330,11100,11100,11100,11100,5
|
|
20240327,145000,111851830,11100,11100,11100,11100,0
|
|
20240327,144900,111851830,11100,11100,11100,11100,0
|
|
20240327,144800,111851830,11100,11060,11100,11060,440
|
|
20240327,144700,106974220,11060,11060,11060,11060,369
|
|
20240327,144600,102893080,11050,11050,11050,11050,0
|
|
20240327,144500,102893080,11050,11050,11050,11050,281
|
|
20240327,144400,99788030,11030,11030,11030,11030,0
|
|
20240327,144300,99788030,11030,11040,11040,11030,9
|
|
20240327,144200,99688710,11040,11040,11040,11040,0
|
|
20240327,144100,99688710,11040,11040,11040,11040,0
|
|
20240327,144000,99688710,11040,11040,11040,11040,0
|
|
20240327,143900,99688710,11040,11040,11040,11040,0
|
|
20240327,143800,99688710,11040,11040,11040,11040,100
|
|
20240327,143700,98584710,11040,11040,11040,11040,0
|
|
20240327,143600,98584710,11040,11040,11040,11040,0
|
|
20240327,143500,98584710,11040,11060,11060,11040,401
|
|
20240327,143400,94155740,11060,11060,11060,11060,0
|
|
20240327,143300,94155740,11060,11060,11060,11060,0
|
|
20240327,143200,94155740,11060,11060,11060,11060,0
|
|
20240327,143100,94155740,11060,11060,11060,11060,0
|
|
20240327,143000,94155740,11060,11060,11060,11060,0
|
|
20240327,142900,94155740,11060,11060,11060,11060,0
|
|
20240327,142800,94155740,11060,11060,11060,11060,0
|
|
20240327,142700,94155740,11060,11060,11060,11060,0
|
|
20240327,142600,94155740,11060,11070,11070,11060,8
|
|
20240327,142500,94067210,11080,11080,11080,11080,0
|
|
20240327,142400,94067210,11080,11080,11080,11080,0
|
|
20240327,142300,94067210,11080,11080,11080,11080,0
|
|
20240327,142200,94067210,11080,11080,11080,11080,17
|
|
20240327,142100,93878850,11090,11090,11090,11090,0
|
|
20240327,142000,93878850,11090,11090,11090,11090,0
|
|
20240327,141900,93878850,11090,11090,11090,11090,21
|
|
20240327,141800,93645960,11090,11090,11090,11090,0
|
|
20240327,141700,93645960,11090,11090,11090,11090,0
|
|
20240327,141600,93645960,11090,11090,11090,11090,0
|
|
20240327,141500,93645960,11090,11090,11090,11090,0
|
|
20240327,141400,93645960,11090,11090,11090,11090,9
|
|
20240327,141300,93546150,11090,11090,11090,11090,60
|
|
20240327,141200,92880750,11090,11090,11090,11090,122
|
|
20240327,141100,91527770,11100,11100,11100,11100,0
|
|
20240327,141000,91527770,11100,11100,11100,11100,0
|
|
20240327,140900,91527770,11100,11100,11100,11100,5
|
|
20240327,140800,91472270,11090,11090,11090,11090,0
|
|
20240327,140700,91472270,11090,11090,11090,11090,0
|
|
20240327,140600,91472270,11090,11090,11090,11090,0
|
|
20240327,140500,91472270,11090,11090,11090,11090,0
|
|
20240327,140400,91472270,11090,11090,11090,11090,0
|
|
20240327,140300,91472270,11090,11090,11090,11090,2
|
|
20240327,140200,91450090,11080,11080,11080,11080,0
|
|
20240327,140100,91450090,11080,11080,11080,11080,0
|
|
20240327,140000,91450090,11080,11080,11080,11080,2
|
|
20240327,135900,91427930,11080,11080,11080,11080,0
|
|
20240327,135800,91427930,11080,11080,11080,11080,4
|
|
20240327,135700,91383610,11070,11070,11070,11070,0
|
|
20240327,135600,91383610,11070,11080,11080,11070,200
|
|
20240327,135500,89167620,11090,11090,11090,11090,0
|
|
20240327,135400,89167620,11090,11090,11090,11090,0
|
|
20240327,135300,89167620,11090,11090,11090,11090,0
|
|
20240327,135200,89167620,11090,11090,11090,11090,0
|
|
20240327,135100,89167620,11090,11110,11110,11090,1203
|
|
20240327,135000,75811320,11140,11120,11140,11120,491
|
|
20240327,134900,70349480,11110,11080,11120,11080,263
|
|
20240327,134800,67427560,11110,11080,11150,11080,202
|
|
20240327,134700,65179770,11090,11080,11090,11080,4
|
|
20240327,134600,65135430,11090,11070,11110,11070,1082
|
|
20240327,134500,53123950,11080,11080,11080,11080,0
|
|
20240327,134400,53123950,11080,11080,11080,11080,0
|
|
20240327,134300,53123950,11080,11080,11080,11080,0
|
|
20240327,134200,53123950,11080,11080,11080,11080,0
|
|
20240327,134100,53123950,11080,11080,11080,11080,0
|
|
20240327,134000,53123950,11080,11080,11080,11080,0
|
|
20240327,133900,53123950,11080,11080,11080,11080,0
|
|
20240327,133800,53123950,11080,11080,11080,11080,0
|
|
20240327,133700,53123950,11080,11080,11080,11080,0
|
|
20240327,133600,53123950,11080,11080,11080,11080,0
|
|
20240327,133500,53123950,11080,11080,11080,11080,0
|
|
20240327,133400,53123950,11080,11080,11080,11080,0
|
|
20240327,133300,53123950,11080,11080,11080,11080,0
|
|
20240327,133200,53123950,11080,11080,11080,11080,0
|
|
20240327,133100,53123950,11080,11080,11080,11080,0
|
|
20240327,133000,53123950,11080,11080,11080,11080,0
|
|
20240327,132900,53123950,11080,11080,11080,11080,0
|
|
20240327,132800,53123950,11080,11080,11080,11080,0
|
|
20240327,132700,53123950,11080,11080,11080,11080,0
|
|
20240327,132600,53123950,11080,11080,11080,11080,0
|
|
20240327,132500,53123950,11080,11080,11080,11080,0
|
|
20240327,132400,53123950,11080,11080,11080,11080,0
|
|
20240327,132300,53123950,11080,11080,11080,11080,0
|
|
20240327,132200,53123950,11080,11080,11080,11080,0
|
|
20240327,132100,53123950,11080,11080,11080,11080,0
|
|
20240327,132000,53123950,11080,11080,11080,11080,0
|
|
20240327,131900,53123950,11080,11080,11080,11080,0
|
|
20240327,131800,53123950,11080,11080,11080,11080,0
|
|
20240327,131700,53123950,11080,11080,11080,11080,0
|
|
20240327,131600,53123950,11080,11080,11080,11080,0
|
|
20240327,131500,53123950,11080,11080,11080,11080,0
|
|
20240327,131400,53123950,11080,11080,11080,11080,0
|
|
20240327,131300,53123950,11080,11080,11080,11080,0
|
|
20240327,131200,53123950,11080,11080,11080,11080,0
|
|
20240327,131100,53123950,11080,11080,11080,11080,0
|
|
20240327,131000,53123950,11080,11080,11080,11080,0
|
|
20240327,130900,53123950,11080,11080,11080,11080,0
|
|
20240327,130800,53123950,11080,11060,11080,11060,501
|
|
20240327,130700,47577940,11060,11060,11060,11060,5
|
|
20240327,130600,47522640,11050,11050,11050,11050,0
|
|
20240327,130500,47522640,11050,11050,11050,11050,0
|
|
20240327,130400,47522640,11050,11050,11050,11050,0
|
|
20240327,130300,47522640,11050,11050,11050,11050,0
|
|
20240327,130200,47522640,11050,11050,11050,11050,0
|
|
20240327,130100,47522640,11050,11050,11050,11050,0
|
|
20240327,130000,47522640,11050,11050,11050,11050,0
|
|
20240327,125900,47522640,11050,11050,11050,11050,0
|
|
20240327,125800,47522640,11050,11050,11050,11050,0
|
|
20240327,125700,47522640,11050,11050,11050,11050,0
|
|
20240327,125600,47522640,11050,11050,11050,11050,0
|
|
20240327,125500,47522640,11050,11050,11050,11050,0
|
|
20240327,125400,47522640,11050,11050,11050,11050,5
|
|
20240327,125300,47467390,11040,11040,11040,11040,20
|
|
20240327,125200,47246590,11040,11040,11040,11040,10
|
|
20240327,125100,47136190,11050,11050,11050,11050,0
|
|
20240327,125000,47136190,11050,11050,11050,11050,13
|
|
20240327,124900,46992540,11050,11050,11050,11050,0
|
|
20240327,124800,46992540,11050,11050,11050,11050,0
|
|
20240327,124700,46992540,11050,11050,11050,11050,0
|
|
20240327,124600,46992540,11050,11050,11050,11050,0
|
|
20240327,124500,46992540,11050,11050,11050,11050,0
|
|
20240327,124400,46992540,11050,11050,11050,11050,0
|
|
20240327,124300,46992540,11050,11050,11050,11050,0
|
|
20240327,124200,46992540,11050,11050,11050,11050,0
|
|
20240327,124100,46992540,11050,11050,11050,11050,0
|
|
20240327,124000,46992540,11050,11050,11050,11050,0
|
|
20240327,123900,46992540,11050,11050,11050,11050,0
|
|
20240327,123800,46992540,11050,11050,11050,11050,87
|
|
20240327,123700,46031190,11050,11050,11050,11050,0
|
|
20240327,123600,46031190,11050,11050,11050,11050,8
|
|
20240327,123500,45942790,11050,11050,11050,11050,10
|
|
20240327,123400,45832290,11040,11040,11040,11040,0
|
|
20240327,123300,45832290,11040,11040,11040,11040,0
|
|
20240327,123200,45832290,11040,11040,11040,11040,0
|
|
20240327,123100,45832290,11040,11040,11040,11040,0
|
|
20240327,123000,45832290,11040,11040,11040,11040,0
|
|
20240327,122900,45832290,11040,11040,11040,11040,1
|
|
20240327,122800,45821250,11050,11050,11050,11050,44
|
|
20240327,122700,45335050,11050,11050,11050,11050,0
|
|
20240327,122600,45335050,11050,11050,11050,11050,0
|
|
20240327,122500,45335050,11050,11050,11050,11050,0
|
|
20240327,122400,45335050,11050,11050,11050,11050,0
|
|
20240327,122300,45335050,11050,11050,11050,11050,0
|
|
20240327,122200,45335050,11050,11050,11050,11050,0
|
|
20240327,122100,45335050,11050,11050,11050,11050,1
|
|
20240327,122000,45324000,11050,11050,11050,11050,0
|
|
20240327,121900,45324000,11050,11050,11050,11050,0
|
|
20240327,121800,45324000,11050,11050,11050,11050,1
|
|
20240327,121700,45312950,11050,11060,11060,11050,76
|
|
20240327,121600,44472650,11060,11060,11060,11060,0
|
|
20240327,121500,44472650,11060,11060,11060,11060,2
|
|
20240327,121400,44450530,11060,11060,11060,11060,1
|
|
20240327,121300,44439470,11070,11070,11070,11070,1
|
|
20240327,121200,44428400,11070,11070,11070,11070,120
|
|
20240327,121100,43100000,11070,11070,11070,11070,0
|
|
20240327,121000,43100000,11070,11070,11070,11070,0
|
|
20240327,120900,43100000,11070,11070,11070,11070,0
|
|
20240327,120800,43100000,11070,11070,11070,11070,0
|
|
20240327,120700,43100000,11070,11070,11070,11070,0
|
|
20240327,120600,43100000,11070,11070,11070,11070,0
|
|
20240327,120500,43100000,11070,11070,11070,11070,0
|
|
20240327,120400,43100000,11070,11070,11070,11070,0
|
|
20240327,120300,43100000,11070,11070,11070,11070,0
|
|
20240327,120200,43100000,11070,11070,11070,11070,2
|
|
20240327,120100,43077860,11050,11050,11050,11050,0
|
|
20240327,120000,43077860,11050,11050,11050,11050,0
|
|
20240327,115900,43077860,11050,11050,11050,11050,0
|
|
20240327,115800,43077860,11050,11050,11050,11050,0
|
|
20240327,115700,43077860,11050,11050,11050,11050,0
|
|
20240327,115600,43077860,11050,11050,11050,11050,2
|
|
20240327,115500,43055760,11050,11050,11050,11050,0
|
|
20240327,115400,43055760,11050,11050,11050,11050,0
|
|
20240327,115300,43055760,11050,11050,11050,11050,0
|
|
20240327,115200,43055760,11050,11050,11050,11050,0
|
|
20240327,115100,43055760,11050,11050,11050,11050,0
|
|
20240327,115000,43055760,11050,11050,11050,11050,3
|
|
20240327,114900,43022610,11050,11050,11050,11050,1
|
|
20240327,114800,43011560,11050,11050,11050,11040,223
|
|
20240327,114700,40548470,11060,11060,11060,11060,0
|
|
20240327,114600,40548470,11060,11060,11060,11060,4
|
|
20240327,114500,40504230,11070,11070,11070,11070,0
|
|
20240327,114400,40504230,11070,11070,11070,11070,0
|
|
20240327,114300,40504230,11070,11070,11070,11070,0
|
|
20240327,114200,40504230,11070,11070,11070,11070,0
|
|
20240327,114100,40504230,11070,11070,11070,11070,0
|
|
20240327,114000,40504230,11070,11060,11070,11060,12
|
|
20240327,113900,40371490,11070,11070,11080,11070,10
|
|
20240327,113800,40260780,11090,11090,11090,11090,0
|
|
20240327,113700,40260780,11090,11090,11090,11090,0
|
|
20240327,113600,40260780,11090,11070,11090,11070,2
|
|
20240327,113500,40238620,11050,11050,11050,11050,0
|
|
20240327,113400,40238620,11050,11050,11050,11050,0
|
|
20240327,113300,40238620,11050,11050,11050,11050,0
|
|
20240327,113200,40238620,11050,11050,11050,11050,0
|
|
20240327,113100,40238620,11050,11050,11050,11050,0
|
|
20240327,113000,40238620,11050,11060,11060,11050,100
|
|
20240327,112900,39133610,11050,11050,11050,11050,0
|
|
20240327,112800,39133610,11050,11050,11050,11050,0
|
|
20240327,112700,39133610,11050,11050,11050,11050,0
|
|
20240327,112600,39133610,11050,11050,11050,11050,0
|
|
20240327,112500,39133610,11050,11050,11050,11050,0
|
|
20240327,112400,39133610,11050,11050,11050,11050,0
|
|
20240327,112300,39133610,11050,11050,11050,11050,0
|
|
20240327,112200,39133610,11050,11050,11050,11050,0
|
|
20240327,112100,39133610,11050,11050,11050,11050,0
|
|
20240327,112000,39133610,11050,11050,11050,11050,43
|
|
20240327,111900,38658460,11050,11050,11050,11050,0
|
|
20240327,111800,38658460,11050,11050,11050,11050,0
|
|
20240327,111700,38658460,11050,11050,11050,11050,0
|
|
20240327,111600,38658460,11050,11050,11050,11050,0
|
|
20240327,111500,38658460,11050,11050,11050,11050,0
|
|
20240327,111400,38658460,11050,11050,11050,11050,0
|
|
20240327,111300,38658460,11050,11050,11050,11050,0
|
|
20240327,111200,38658460,11050,11050,11050,11050,1
|
|
20240327,111100,38647410,11100,11100,11100,11100,0
|
|
20240327,111000,38647410,11100,11100,11100,11100,0
|
|
20240327,110900,38647410,11100,11070,11100,11070,46
|
|
20240327,110800,38137430,11040,11040,11040,11040,0
|
|
20240327,110700,38137430,11040,11040,11040,11040,0
|
|
20240327,110600,38137430,11040,11040,11040,11040,0
|
|
20240327,110500,38137430,11040,11040,11040,11040,0
|
|
20240327,110400,38137430,11040,11040,11040,11040,0
|
|
20240327,110300,38137430,11040,11040,11040,11040,0
|
|
20240327,110200,38137430,11040,11040,11040,11040,0
|
|
20240327,110100,38137430,11040,11050,11050,11040,521
|
|
20240327,110000,32384990,11050,11050,11050,11050,1
|
|
20240327,105900,32373940,11050,11050,11050,11050,0
|
|
20240327,105800,32373940,11050,11050,11050,11050,0
|
|
20240327,105700,32373940,11050,11050,11050,11050,0
|
|
20240327,105600,32373940,11050,11050,11050,11050,0
|
|
20240327,105500,32373940,11050,11050,11050,11050,0
|
|
20240327,105400,32373940,11050,11050,11050,11050,188
|
|
20240327,105300,30296540,11060,11060,11060,11060,46
|
|
20240327,105200,29787780,11060,11060,11060,11060,0
|
|
20240327,105100,29787780,11060,11060,11060,11060,0
|
|
20240327,105000,29787780,11060,11070,11070,11060,134
|
|
20240327,104900,28305620,11070,11070,11070,11070,0
|
|
20240327,104800,28305620,11070,11070,11070,11070,0
|
|
20240327,104700,28305620,11070,11070,11070,11070,0
|
|
20240327,104600,28305620,11070,11070,11070,11070,0
|
|
20240327,104500,28305620,11070,11070,11070,11070,0
|
|
20240327,104400,28305620,11070,11070,11070,11070,0
|
|
20240327,104300,28305620,11070,11070,11070,11070,0
|
|
20240327,104200,28305620,11070,11070,11070,11070,0
|
|
20240327,104100,28305620,11070,11070,11070,11070,0
|
|
20240327,104000,28305620,11070,11070,11070,11070,0
|
|
20240327,103900,28305620,11070,11070,11070,11070,0
|
|
20240327,103800,28305620,11070,11070,11070,11070,0
|
|
20240327,103700,28305620,11070,11070,11070,11070,1
|
|
20240327,103600,28294550,11070,11070,11070,11070,0
|
|
20240327,103500,28294550,11070,11070,11070,11070,0
|
|
20240327,103400,28294550,11070,11070,11070,11070,0
|
|
20240327,103300,28294550,11070,11070,11070,11070,1
|
|
20240327,103200,28283480,11070,11070,11070,11070,0
|
|
20240327,103100,28283480,11070,11070,11070,11070,0
|
|
20240327,103000,28283480,11070,11070,11070,11070,0
|
|
20240327,102900,28283480,11070,11070,11070,11070,0
|
|
20240327,102800,28283480,11070,11070,11070,11070,0
|
|
20240327,102700,28283480,11070,11070,11070,11070,0
|
|
20240327,102600,28283480,11070,11070,11070,11070,0
|
|
20240327,102500,28283480,11070,11070,11070,11070,0
|
|
20240327,102400,28283480,11070,11070,11070,11070,0
|
|
20240327,102300,28283480,11070,11070,11070,11070,0
|
|
20240327,102200,28283480,11070,11070,11070,11070,0
|
|
20240327,102100,28283480,11070,11070,11070,11070,0
|
|
20240327,102000,28283480,11070,11070,11070,11070,0
|
|
20240327,101900,28283480,11070,11070,11070,11070,0
|
|
20240327,101800,28283480,11070,11070,11070,11070,0
|
|
20240327,101700,28283480,11070,11070,11070,11070,0
|
|
20240327,101600,28283480,11070,11070,11070,11070,0
|
|
20240327,101500,28283480,11070,11070,11070,11070,22
|
|
20240327,101400,28039940,11070,11070,11070,11070,100
|
|
20240327,101300,26932940,11070,11070,11070,11070,319
|
|
20240327,101200,23401610,11070,11070,11070,11070,0
|
|
20240327,101100,23401610,11070,11070,11070,11070,0
|
|
20240327,101000,23401610,11070,11070,11070,11070,5
|
|
20240327,100900,23346260,11070,11070,11070,11070,5
|
|
20240327,100800,23290910,11070,11070,11070,11070,0
|
|
20240327,100700,23290910,11070,11070,11070,11070,0
|
|
20240327,100600,23290910,11070,11070,11070,11070,0
|
|
20240327,100500,23290910,11070,11070,11070,11070,0
|
|
20240327,100400,23290910,11070,11070,11070,11070,2
|
|
20240327,100300,23268770,11070,11070,11070,11070,422
|
|
20240327,100200,18597230,11070,11070,11070,11070,30
|
|
20240327,100100,18265130,11070,11070,11070,11070,18
|
|
20240327,100000,18065870,11070,11070,11070,11070,3
|
|
20240327,095900,18032660,11070,11070,11070,11070,0
|
|
20240327,095800,18032660,11070,11070,11070,11070,4
|
|
20240327,095700,17988380,11050,11060,11060,11050,73
|
|
20240327,095600,17181640,11060,11060,11060,11060,53
|
|
20240327,095500,16595460,11050,11050,11050,11050,0
|
|
20240327,095400,16595460,11050,11060,11060,11050,164
|
|
20240327,095300,14782520,11060,11060,11060,11060,3
|
|
20240327,095200,14749340,11040,11040,11040,11040,0
|
|
20240327,095100,14749340,11040,11040,11040,11040,0
|
|
20240327,095000,14749340,11040,11040,11040,11040,0
|
|
20240327,094900,14749340,11040,11040,11040,11040,0
|
|
20240327,094800,14749340,11040,11040,11040,11040,0
|
|
20240327,094700,14749340,11040,11040,11040,11040,0
|
|
20240327,094600,14749340,11040,11040,11040,11040,0
|
|
20240327,094500,14749340,11040,11040,11040,11040,1
|
|
20240327,094400,14738300,11040,11040,11040,11040,1
|
|
20240327,094300,14727260,11040,11050,11060,11040,15
|
|
20240327,094200,14561610,11050,11050,11050,11050,2
|
|
20240327,094100,14539510,11060,11040,11060,11040,3
|
|
20240327,094000,14506370,11060,11040,11060,11040,119
|
|
20240327,093900,13192570,11050,11060,11060,11050,208
|
|
20240327,093800,10893330,11070,11070,11070,11070,1
|
|
20240327,093700,10882260,11090,11090,11090,11090,5
|
|
20240327,093600,10826810,11100,11100,11100,11100,0
|
|
20240327,093500,10826810,11100,11100,11100,11100,2
|
|
20240327,093400,10804610,11070,11080,11080,11070,119
|
|
20240327,093300,9487180,11100,11100,11100,11100,0
|
|
20240327,093200,9487180,11100,11100,11100,11100,0
|
|
20240327,093100,9487180,11100,11100,11100,11100,0
|
|
20240327,093000,9487180,11100,11100,11100,11100,0
|
|
20240327,092900,9487180,11100,11090,11100,11090,74
|
|
20240327,092800,8666020,11120,11120,11120,11120,0
|
|
20240327,092700,8666020,11120,11120,11120,11120,0
|
|
20240327,092600,8666020,11120,11100,11120,11100,2
|
|
20240327,092500,8643800,11100,11090,11120,11090,3
|
|
20240327,092400,8610490,11070,11070,11070,11070,0
|
|
20240327,092300,8610490,11070,11070,11070,11070,9
|
|
20240327,092200,8510860,11070,11070,11070,11070,0
|
|
20240327,092100,8510860,11070,11070,11070,11070,0
|
|
20240327,092000,8510860,11070,11070,11070,11070,0
|
|
20240327,091900,8510860,11070,11070,11070,11070,0
|
|
20240327,091800,8510860,11070,11070,11070,11070,42
|
|
20240327,091700,8045920,11070,11080,11080,11070,105
|
|
20240327,091600,6883520,11070,11070,11070,11070,0
|
|
20240327,091500,6883520,11070,11070,11070,11070,0
|
|
20240327,091400,6883520,11070,11070,11070,11070,40
|
|
20240327,091300,6440720,11070,11070,11070,11070,2
|
|
20240327,091200,6418580,11070,11070,11070,11070,0
|
|
20240327,091100,6418580,11070,11100,11100,11070,24
|
|
20240327,091000,6152770,11130,11130,11130,11130,0
|
|
20240327,090900,6152770,11130,11130,11130,11130,0
|
|
20240327,090800,6152770,11130,11130,11130,11130,0
|
|
20240327,090700,6152770,11130,11170,11170,11130,201
|
|
20240327,090600,3915600,11180,11120,11180,11120,180
|
|
20240327,090500,1910340,11090,11090,11090,11090,0
|
|
20240327,090400,1910340,11090,11090,11090,11090,2
|
|
20240327,090300,1888160,11100,11100,11100,11100,54
|
|
20240327,090200,1288760,11110,11110,11110,11110,0
|
|
20240327,090100,1288760,11110,11110,11110,11110,0
|
|
20240327,090000,1288760,11110,11110,11110,11110,116
|