672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,200900,592092630,10120,10120,10120,10120,992
|
|
20240327,200800,592092630,10120,10120,10120,10120,0
|
|
20240327,200700,592092630,10120,10120,10120,10120,0
|
|
20240327,200600,592092630,10120,10120,10120,10120,0
|
|
20240327,200500,592092630,10120,10120,10120,10120,0
|
|
20240327,200400,592092630,10120,10120,10120,10120,0
|
|
20240327,200300,592092630,10120,10120,10120,10120,0
|
|
20240327,200200,592092630,10120,10120,10120,10120,0
|
|
20240327,200100,592092630,10120,10120,10120,10120,0
|
|
20240327,200000,592092630,10120,10120,10120,10120,0
|
|
20240327,195900,592092630,10120,10120,10120,10120,0
|
|
20240327,195800,592092630,10120,10120,10120,10120,0
|
|
20240327,195700,592092630,10120,10120,10120,10120,0
|
|
20240327,195600,592092630,10120,10120,10120,10120,0
|
|
20240327,195500,592092630,10120,10120,10120,10120,0
|
|
20240327,195400,592092630,10120,10120,10120,10120,0
|
|
20240327,195300,592092630,10120,10120,10120,10120,0
|
|
20240327,195200,592092630,10120,10120,10120,10120,0
|
|
20240327,195100,592092630,10120,10120,10120,10120,0
|
|
20240327,195000,592092630,10120,10120,10120,10120,0
|
|
20240327,194900,592092630,10120,10120,10120,10120,0
|
|
20240327,194800,592092630,10120,10120,10120,10120,0
|
|
20240327,194700,592092630,10120,10120,10120,10120,0
|
|
20240327,194600,592092630,10120,10120,10120,10120,0
|
|
20240327,194500,592092630,10120,10120,10120,10120,0
|
|
20240327,194400,592092630,10120,10120,10120,10120,0
|
|
20240327,194300,592092630,10120,10120,10120,10120,0
|
|
20240327,194200,592092630,10120,10120,10120,10120,0
|
|
20240327,194100,592092630,10120,10120,10120,10120,0
|
|
20240327,194000,592092630,10120,10120,10120,10120,0
|
|
20240327,193900,592092630,10120,10120,10120,10120,992
|
|
20240327,193800,592092630,10120,10120,10120,10120,0
|
|
20240327,193700,592092630,10120,10120,10120,10120,0
|
|
20240327,193600,592092630,10120,10120,10120,10120,0
|
|
20240327,193500,592092630,10120,10120,10120,10120,0
|
|
20240327,193400,592092630,10120,10120,10120,10120,0
|
|
20240327,193300,592092630,10120,10120,10120,10120,0
|
|
20240327,193200,592092630,10120,10120,10120,10120,0
|
|
20240327,193100,592092630,10120,10120,10120,10120,0
|
|
20240327,193000,592092630,10120,10120,10120,10120,0
|
|
20240327,192900,592092630,10120,10120,10120,10120,0
|
|
20240327,192800,592092630,10120,10120,10120,10120,0
|
|
20240327,192700,592092630,10120,10120,10120,10120,0
|
|
20240327,192600,592092630,10120,10120,10120,10120,0
|
|
20240327,192500,592092630,10120,10120,10120,10120,0
|
|
20240327,192400,592092630,10120,10120,10120,10120,0
|
|
20240327,192300,592092630,10120,10120,10120,10120,0
|
|
20240327,192200,592092630,10120,10120,10120,10120,0
|
|
20240327,192100,592092630,10120,10120,10120,10120,0
|
|
20240327,192000,592092630,10120,10120,10120,10120,0
|
|
20240327,191900,592092630,10120,10120,10120,10120,0
|
|
20240327,191800,592092630,10120,10120,10120,10120,0
|
|
20240327,191700,592092630,10120,10120,10120,10120,0
|
|
20240327,191600,592092630,10120,10120,10120,10120,0
|
|
20240327,191500,592092630,10120,10120,10120,10120,0
|
|
20240327,191400,592092630,10120,10120,10120,10120,0
|
|
20240327,191300,592092630,10120,10120,10120,10120,0
|
|
20240327,191200,592092630,10120,10120,10120,10120,0
|
|
20240327,191100,592092630,10120,10120,10120,10120,0
|
|
20240327,191000,592092630,10120,10120,10120,10120,0
|
|
20240327,190900,592092630,10120,10120,10120,10120,992
|
|
20240327,190800,592092630,10120,10120,10120,10120,0
|
|
20240327,190700,592092630,10120,10120,10120,10120,0
|
|
20240327,190600,592092630,10120,10120,10120,10120,0
|
|
20240327,190500,592092630,10120,10120,10120,10120,0
|
|
20240327,190400,592092630,10120,10120,10120,10120,0
|
|
20240327,190300,592092630,10120,10120,10120,10120,0
|
|
20240327,190200,592092630,10120,10120,10120,10120,0
|
|
20240327,190100,592092630,10120,10120,10120,10120,0
|
|
20240327,190000,592092630,10120,10120,10120,10120,0
|
|
20240327,185900,592092630,10120,10120,10120,10120,0
|
|
20240327,185800,592092630,10120,10120,10120,10120,0
|
|
20240327,185700,592092630,10120,10120,10120,10120,0
|
|
20240327,185600,592092630,10120,10120,10120,10120,0
|
|
20240327,185500,592092630,10120,10120,10120,10120,0
|
|
20240327,185400,592092630,10120,10120,10120,10120,0
|
|
20240327,185300,592092630,10120,10120,10120,10120,0
|
|
20240327,185200,592092630,10120,10120,10120,10120,0
|
|
20240327,185100,592092630,10120,10120,10120,10120,0
|
|
20240327,185000,592092630,10120,10120,10120,10120,0
|
|
20240327,184900,592092630,10120,10120,10120,10120,0
|
|
20240327,184800,592092630,10120,10120,10120,10120,0
|
|
20240327,184700,592092630,10120,10120,10120,10120,0
|
|
20240327,184600,592092630,10120,10120,10120,10120,0
|
|
20240327,184500,592092630,10120,10120,10120,10120,0
|
|
20240327,184400,592092630,10120,10120,10120,10120,0
|
|
20240327,184300,592092630,10120,10120,10120,10120,0
|
|
20240327,184200,592092630,10120,10120,10120,10120,0
|
|
20240327,184100,592092630,10120,10120,10120,10120,0
|
|
20240327,184000,592092630,10120,10120,10120,10120,0
|
|
20240327,183900,592092630,10120,10120,10120,10120,992
|
|
20240327,183800,592092630,10120,10120,10120,10120,0
|
|
20240327,183700,592092630,10120,10120,10120,10120,0
|
|
20240327,183600,592092630,10120,10120,10120,10120,0
|
|
20240327,183500,592092630,10120,10120,10120,10120,0
|
|
20240327,183400,592092630,10120,10120,10120,10120,0
|
|
20240327,183300,592092630,10120,10120,10120,10120,0
|
|
20240327,183200,592092630,10120,10120,10120,10120,0
|
|
20240327,183100,592092630,10120,10120,10120,10120,0
|
|
20240327,183000,592092630,10120,10120,10120,10120,0
|
|
20240327,182900,592092630,10120,10120,10120,10120,0
|
|
20240327,182800,592092630,10120,10120,10120,10120,0
|
|
20240327,182700,592092630,10120,10120,10120,10120,0
|
|
20240327,182600,592092630,10120,10120,10120,10120,0
|
|
20240327,182500,592092630,10120,10120,10120,10120,0
|
|
20240327,182400,592092630,10120,10120,10120,10120,0
|
|
20240327,182300,592092630,10120,10120,10120,10120,0
|
|
20240327,182200,592092630,10120,10120,10120,10120,0
|
|
20240327,182100,592092630,10120,10120,10120,10120,0
|
|
20240327,182000,592092630,10120,10120,10120,10120,0
|
|
20240327,181900,592092630,10120,10120,10120,10120,0
|
|
20240327,181800,592092630,10120,10120,10120,10120,0
|
|
20240327,181700,592092630,10120,10120,10120,10120,0
|
|
20240327,181600,592092630,10120,10120,10120,10120,0
|
|
20240327,181500,592092630,10120,10120,10120,10120,0
|
|
20240327,181400,592092630,10120,10120,10120,10120,0
|
|
20240327,181300,592092630,10120,10120,10120,10120,0
|
|
20240327,181200,592092630,10120,10120,10120,10120,0
|
|
20240327,181100,592092630,10120,10120,10120,10120,0
|
|
20240327,181000,592092630,10120,10120,10120,10120,0
|
|
20240327,180900,592092630,10120,10120,10120,10120,992
|
|
20240327,180800,592092630,10120,10120,10120,10120,0
|
|
20240327,180700,592092630,10120,10120,10120,10120,0
|
|
20240327,180600,592092630,10120,10120,10120,10120,0
|
|
20240327,180500,592092630,10120,10120,10120,10120,0
|
|
20240327,180400,592092630,10120,10120,10120,10120,0
|
|
20240327,180300,592092630,10120,10120,10120,10120,0
|
|
20240327,180200,592092630,10120,10120,10120,10120,0
|
|
20240327,180100,592092630,10120,10120,10120,10120,0
|
|
20240327,180000,592092630,10120,10120,10120,10120,0
|
|
20240327,175900,592092630,10120,10120,10120,10120,0
|
|
20240327,175800,592092630,10120,10120,10120,10120,0
|
|
20240327,175700,592092630,10120,10120,10120,10120,0
|
|
20240327,175600,592092630,10120,10120,10120,10120,0
|
|
20240327,175500,592092630,10120,10120,10120,10120,0
|
|
20240327,175400,592092630,10120,10120,10120,10120,0
|
|
20240327,175300,592092630,10120,10120,10120,10120,0
|
|
20240327,175200,592092630,10120,10120,10120,10120,0
|
|
20240327,175100,592092630,10120,10120,10120,10120,0
|
|
20240327,175000,592092630,10120,10120,10120,10120,0
|
|
20240327,174900,592092630,10120,10120,10120,10120,0
|
|
20240327,174800,592092630,10120,10120,10120,10120,0
|
|
20240327,174700,592092630,10120,10120,10120,10120,0
|
|
20240327,174600,592092630,10120,10120,10120,10120,0
|
|
20240327,174500,592092630,10120,10120,10120,10120,0
|
|
20240327,174400,592092630,10120,10120,10120,10120,0
|
|
20240327,174300,592092630,10120,10120,10120,10120,0
|
|
20240327,174200,592092630,10120,10120,10120,10120,0
|
|
20240327,174100,592092630,10120,10120,10120,10120,0
|
|
20240327,174000,592092630,10120,10120,10120,10120,0
|
|
20240327,173900,592092630,10120,10120,10120,10120,992
|
|
20240327,173800,592092630,10120,10120,10120,10120,0
|
|
20240327,173700,592092630,10120,10120,10120,10120,0
|
|
20240327,173600,592092630,10120,10120,10120,10120,0
|
|
20240327,173500,592092630,10120,10120,10120,10120,0
|
|
20240327,173400,592092630,10120,10120,10120,10120,0
|
|
20240327,173300,592092630,10120,10120,10120,10120,0
|
|
20240327,173200,592092630,10120,10120,10120,10120,0
|
|
20240327,173100,592092630,10120,10120,10120,10120,0
|
|
20240327,173000,592092630,10120,10120,10120,10120,0
|
|
20240327,172900,592092630,10120,10120,10120,10120,0
|
|
20240327,172800,592092630,10120,10120,10120,10120,0
|
|
20240327,172700,592092630,10120,10120,10120,10120,0
|
|
20240327,172600,592092630,10120,10120,10120,10120,0
|
|
20240327,172500,592092630,10120,10120,10120,10120,0
|
|
20240327,172400,592092630,10120,10120,10120,10120,0
|
|
20240327,172300,592092630,10120,10120,10120,10120,0
|
|
20240327,172200,592092630,10120,10120,10120,10120,0
|
|
20240327,172100,592092630,10120,10120,10120,10120,0
|
|
20240327,172000,592092630,10120,10120,10120,10120,0
|
|
20240327,171900,592092630,10120,10120,10120,10120,0
|
|
20240327,171800,592092630,10120,10120,10120,10120,0
|
|
20240327,171700,592092630,10120,10120,10120,10120,0
|
|
20240327,171600,592092630,10120,10120,10120,10120,0
|
|
20240327,171500,592092630,10120,10120,10120,10120,0
|
|
20240327,171400,592092630,10120,10120,10120,10120,0
|
|
20240327,171300,592092630,10120,10120,10120,10120,0
|
|
20240327,171200,592092630,10120,10120,10120,10120,0
|
|
20240327,171100,592092630,10120,10120,10120,10120,0
|
|
20240327,171000,592092630,10120,10120,10120,10120,0
|
|
20240327,170900,592092630,10120,10120,10120,10120,992
|
|
20240327,170800,592092630,10120,10120,10120,10120,0
|
|
20240327,170700,592092630,10120,10120,10120,10120,0
|
|
20240327,170600,592092630,10120,10120,10120,10120,0
|
|
20240327,170500,592092630,10120,10120,10120,10120,0
|
|
20240327,170400,592092630,10120,10120,10120,10120,0
|
|
20240327,170300,592092630,10120,10120,10120,10120,0
|
|
20240327,170200,592092630,10120,10120,10120,10120,0
|
|
20240327,170100,592092630,10120,10120,10120,10120,0
|
|
20240327,170000,592092630,10120,10120,10120,10120,0
|
|
20240327,165900,592092630,10120,10120,10120,10120,0
|
|
20240327,165800,592092630,10120,10120,10120,10120,0
|
|
20240327,165700,592092630,10120,10120,10120,10120,0
|
|
20240327,165600,592092630,10120,10120,10120,10120,0
|
|
20240327,165500,592092630,10120,10120,10120,10120,0
|
|
20240327,165400,592092630,10120,10120,10120,10120,0
|
|
20240327,165300,592092630,10120,10120,10120,10120,0
|
|
20240327,165200,592092630,10120,10120,10120,10120,0
|
|
20240327,165100,592092630,10120,10120,10120,10120,0
|
|
20240327,165000,592092630,10120,10120,10120,10120,0
|
|
20240327,164900,592092630,10120,10120,10120,10120,0
|
|
20240327,164800,592092630,10120,10120,10120,10120,0
|
|
20240327,164700,592092630,10120,10120,10120,10120,0
|
|
20240327,164600,592092630,10120,10120,10120,10120,0
|
|
20240327,164500,592092630,10120,10120,10120,10120,0
|
|
20240327,164400,592092630,10120,10120,10120,10120,0
|
|
20240327,164300,592092630,10120,10120,10120,10120,0
|
|
20240327,164200,592092630,10120,10120,10120,10120,0
|
|
20240327,164100,592092630,10120,10120,10120,10120,0
|
|
20240327,164000,592092630,10120,10120,10120,10120,0
|
|
20240327,163900,592092630,10120,10120,10120,10120,992
|
|
20240327,163800,592092630,10120,10120,10120,10120,0
|
|
20240327,163700,592092630,10120,10120,10120,10120,0
|
|
20240327,163600,592092630,10120,10120,10120,10120,0
|
|
20240327,163500,592092630,10120,10120,10120,10120,0
|
|
20240327,163400,592092630,10120,10120,10120,10120,0
|
|
20240327,163300,592092630,10120,10120,10120,10120,0
|
|
20240327,163200,592092630,10120,10120,10120,10120,0
|
|
20240327,163100,592092630,10120,10120,10120,10120,0
|
|
20240327,163000,592092630,10120,10120,10120,10120,0
|
|
20240327,162900,592092630,10120,10120,10120,10120,0
|
|
20240327,162800,592092630,10120,10120,10120,10120,0
|
|
20240327,162700,592092630,10120,10120,10120,10120,0
|
|
20240327,162600,592092630,10120,10120,10120,10120,0
|
|
20240327,162500,592092630,10120,10120,10120,10120,0
|
|
20240327,162400,592092630,10120,10120,10120,10120,0
|
|
20240327,162300,592092630,10120,10120,10120,10120,0
|
|
20240327,162200,592092630,10120,10120,10120,10120,0
|
|
20240327,162100,592092630,10120,10120,10120,10120,0
|
|
20240327,162000,592092630,10120,10120,10120,10120,0
|
|
20240327,161900,592092630,10120,10120,10120,10120,0
|
|
20240327,161800,592092630,10120,10120,10120,10120,0
|
|
20240327,161700,592092630,10120,10120,10120,10120,0
|
|
20240327,161600,592092630,10120,10120,10120,10120,0
|
|
20240327,161500,592092630,10120,10120,10120,10120,0
|
|
20240327,161400,592092630,10120,10120,10120,10120,0
|
|
20240327,161300,592092630,10120,10120,10120,10120,0
|
|
20240327,161200,592092630,10120,10120,10120,10120,0
|
|
20240327,161100,592092630,10120,10120,10120,10120,0
|
|
20240327,161000,592092630,10120,10120,10120,10120,0
|
|
20240327,160900,592092630,10120,10120,10120,10120,992
|
|
20240327,160800,592092630,10120,10120,10120,10120,0
|
|
20240327,160700,592092630,10120,10120,10120,10120,0
|
|
20240327,160600,592092630,10120,10120,10120,10120,0
|
|
20240327,160500,592092630,10120,10120,10120,10120,0
|
|
20240327,160400,592092630,10120,10120,10120,10120,0
|
|
20240327,160300,592092630,10120,10120,10120,10120,0
|
|
20240327,160200,592092630,10120,10120,10120,10120,0
|
|
20240327,160100,592092630,10120,10120,10120,10120,0
|
|
20240327,160000,592092630,10120,10120,10120,10120,0
|
|
20240327,155900,592092630,10120,10120,10120,10120,0
|
|
20240327,155800,592092630,10120,10120,10120,10120,0
|
|
20240327,155700,592092630,10120,10120,10120,10120,0
|
|
20240327,155600,592092630,10120,10120,10120,10120,0
|
|
20240327,155500,592092630,10120,10120,10120,10120,0
|
|
20240327,155400,592092630,10120,10120,10120,10120,0
|
|
20240327,155300,592092630,10120,10120,10120,10120,0
|
|
20240327,155200,592092630,10120,10120,10120,10120,0
|
|
20240327,155100,592092630,10120,10120,10120,10120,0
|
|
20240327,155000,592092630,10120,10120,10120,10120,0
|
|
20240327,154900,592092630,10120,10120,10120,10120,0
|
|
20240327,154800,592092630,10120,10120,10120,10120,0
|
|
20240327,154700,592092630,10120,10120,10120,10120,0
|
|
20240327,154600,592092630,10120,10120,10120,10120,0
|
|
20240327,154500,592092630,10120,10120,10120,10120,0
|
|
20240327,154400,592092630,10120,10120,10120,10120,0
|
|
20240327,154300,592092630,10120,10120,10120,10120,0
|
|
20240327,154200,592092630,10120,10120,10120,10120,0
|
|
20240327,154100,592092630,10120,10120,10120,10120,0
|
|
20240327,154000,592092630,10120,10120,10120,10120,0
|
|
20240327,153900,592092630,10120,10120,10120,10120,992
|
|
20240327,153800,592092630,10120,10120,10120,10120,0
|
|
20240327,153700,592092630,10120,10120,10120,10120,0
|
|
20240327,153600,592092630,10120,10120,10120,10120,0
|
|
20240327,153500,592092630,10120,10120,10120,10120,0
|
|
20240327,153400,592092630,10120,10120,10120,10120,0
|
|
20240327,153300,592092630,10120,10120,10120,10120,0
|
|
20240327,153200,592092630,10120,10120,10120,10120,0
|
|
20240327,153100,592092630,10120,10120,10120,10120,0
|
|
20240327,153000,592092630,10120,10120,10120,10120,992
|
|
20240327,152900,582053590,10130,10130,10130,10130,0
|
|
20240327,152800,582053590,10130,10130,10130,10130,0
|
|
20240327,152700,582053590,10130,10130,10130,10130,0
|
|
20240327,152600,582053590,10130,10130,10130,10130,0
|
|
20240327,152500,582053590,10130,10130,10130,10130,0
|
|
20240327,152400,582053590,10130,10130,10130,10130,0
|
|
20240327,152300,582053590,10130,10130,10130,10130,0
|
|
20240327,152200,582053590,10130,10130,10130,10130,0
|
|
20240327,152100,582053590,10130,10130,10130,10130,0
|
|
20240327,152000,582053590,10130,10130,10130,10130,0
|
|
20240327,151900,582053590,10130,10130,10130,10110,92
|
|
20240327,151800,581123350,10110,10120,10120,10110,753
|
|
20240327,151700,573503750,10120,10120,10130,10120,636
|
|
20240327,151600,567066940,10120,10120,10130,10120,878
|
|
20240327,151500,558181560,10130,10110,10130,10110,87
|
|
20240327,151400,557301970,10110,10110,10110,10110,14
|
|
20240327,151300,557160430,10110,10110,10110,10110,907
|
|
20240327,151200,547990660,10110,10120,10120,10110,144
|
|
20240327,151100,546533820,10110,10110,10110,10110,14
|
|
20240327,151000,546392280,10110,10120,10120,10110,1432
|
|
20240327,150900,531913140,10120,10120,10120,10120,12
|
|
20240327,150800,531791700,10130,10130,10130,10120,84
|
|
20240327,150700,530941490,10130,10130,10130,10130,15
|
|
20240327,150600,530789540,10130,10130,10130,10130,0
|
|
20240327,150500,530789540,10130,10130,10130,10130,7
|
|
20240327,150400,530718630,10130,10130,10130,10130,200
|
|
20240327,150300,528692630,10120,10120,10120,10120,14
|
|
20240327,150200,528550950,10130,10130,10130,10130,0
|
|
20240327,150100,528550950,10130,10130,10130,10130,10
|
|
20240327,150000,528449650,10120,10120,10120,10120,351
|
|
20240327,145900,524897530,10130,10130,10130,10120,104
|
|
20240327,145800,523844800,10130,10120,10130,10120,54
|
|
20240327,145700,523298220,10120,10120,10120,10120,19
|
|
20240327,145600,523105940,10120,10120,10120,10120,225
|
|
20240327,145500,520828940,10120,10120,10130,10120,109
|
|
20240327,145400,519724960,10130,10120,10130,10120,24
|
|
20240327,145300,519481980,10110,10110,10110,10110,16
|
|
20240327,145200,519320220,10120,10120,10120,10120,0
|
|
20240327,145100,519320220,10120,10120,10120,10120,23
|
|
20240327,145000,519087460,10120,10120,10120,10120,11
|
|
20240327,144900,518976140,10120,10120,10120,10120,14
|
|
20240327,144800,518834460,10120,10120,10120,10120,14
|
|
20240327,144700,518692780,10120,10120,10120,10120,114
|
|
20240327,144600,517539100,10120,10120,10120,10120,0
|
|
20240327,144500,517539100,10120,10120,10120,10120,82
|
|
20240327,144400,516709260,10130,10130,10130,10130,7
|
|
20240327,144300,516638350,10120,10120,10120,10120,533
|
|
20240327,144200,511244390,10120,10120,10120,10120,0
|
|
20240327,144100,511244390,10120,10120,10120,10120,536
|
|
20240327,144000,505820070,10120,10120,10120,10120,260
|
|
20240327,143900,503188870,10120,10120,10120,10120,125
|
|
20240327,143800,501923870,10110,10110,10110,10110,52
|
|
20240327,143700,501398150,10120,10120,10120,10120,0
|
|
20240327,143600,501398150,10120,10120,10120,10120,0
|
|
20240327,143500,501398150,10120,10120,10120,10120,3
|
|
20240327,143400,501367790,10110,10120,10120,10110,534
|
|
20240327,143300,495963740,10110,10120,10120,10110,638
|
|
20240327,143200,489508560,10130,10130,10130,10130,0
|
|
20240327,143100,489508560,10130,10130,10130,10130,0
|
|
20240327,143000,489508560,10130,10110,10130,10110,478
|
|
20240327,142900,484671210,10110,10110,10120,10110,376
|
|
20240327,142800,480868850,10110,10110,10110,10110,0
|
|
20240327,142700,480868850,10110,10110,10110,10110,11
|
|
20240327,142600,480757640,10120,10130,10130,10120,68
|
|
20240327,142500,480068900,10130,10140,10140,10130,11
|
|
20240327,142400,479957460,10140,10140,10140,10140,9
|
|
20240327,142300,479866200,10140,10140,10140,10140,0
|
|
20240327,142200,479866200,10140,10140,10140,10140,0
|
|
20240327,142100,479866200,10140,10140,10140,10140,0
|
|
20240327,142000,479866200,10140,10140,10140,10140,0
|
|
20240327,141900,479866200,10140,10140,10140,10140,10
|
|
20240327,141800,479764800,10140,10140,10140,10140,0
|
|
20240327,141700,479764800,10140,10140,10140,10140,0
|
|
20240327,141600,479764800,10140,10140,10140,10140,2
|
|
20240327,141500,479744520,10130,10130,10130,10130,6
|
|
20240327,141400,479683740,10130,10130,10130,10130,20
|
|
20240327,141300,479481140,10130,10130,10130,10130,74
|
|
20240327,141200,478731520,10110,10120,10120,10110,156
|
|
20240327,141100,477152880,10110,10110,10110,10110,14
|
|
20240327,141000,477011340,10100,10100,10100,10100,14
|
|
20240327,140900,476869940,10100,10100,10100,10100,4
|
|
20240327,140800,476829540,10100,10100,10100,10100,14
|
|
20240327,140700,476688140,10100,10110,10110,10100,185
|
|
20240327,140600,474817890,10110,10110,10110,10110,14
|
|
20240327,140500,474676350,10110,10110,10110,10110,15
|
|
20240327,140400,474524700,10110,10110,10110,10110,0
|
|
20240327,140300,474524700,10110,10110,10110,10110,11
|
|
20240327,140200,474413490,10120,10120,10120,10120,5
|
|
20240327,140100,474362890,10110,10110,10110,10110,14
|
|
20240327,140000,474221350,10110,10110,10110,10110,1
|
|
20240327,135900,474211240,10110,10110,10110,10110,14
|
|
20240327,135800,474069700,10110,10110,10110,10110,0
|
|
20240327,135700,474069700,10110,10110,10110,10110,0
|
|
20240327,135600,474069700,10110,10110,10110,10110,0
|
|
20240327,135500,474069700,10110,10110,10110,10110,0
|
|
20240327,135400,474069700,10110,10120,10130,10110,205
|
|
20240327,135300,471994590,10110,10110,10110,10110,40
|
|
20240327,135200,471590190,10110,10110,10110,10110,14
|
|
20240327,135100,471448650,10110,10110,10110,10110,19
|
|
20240327,135000,471256560,10110,10110,10110,10110,1
|
|
20240327,134900,471246450,10110,10120,10120,10110,24
|
|
20240327,134800,471003710,10120,10120,10120,10120,3
|
|
20240327,134700,470973350,10110,10110,10110,10110,14
|
|
20240327,134600,470831810,10110,10110,10110,10110,0
|
|
20240327,134500,470831810,10110,10110,10110,10110,15
|
|
20240327,134400,470680160,10110,10110,10110,10110,14
|
|
20240327,134300,470538620,10110,10110,10110,10110,0
|
|
20240327,134200,470538620,10110,10110,10110,10110,15
|
|
20240327,134100,470386970,10110,10120,10120,10110,8
|
|
20240327,134000,470306080,10110,10110,10110,10110,18
|
|
20240327,133900,470124100,10110,10110,10110,10110,4
|
|
20240327,133800,470083660,10110,10110,10110,10110,50
|
|
20240327,133700,469578160,10110,10110,10110,10110,0
|
|
20240327,133600,469578160,10110,10110,10110,10110,0
|
|
20240327,133500,469578160,10110,10110,10110,10110,2
|
|
20240327,133400,469557940,10110,10110,10110,10110,0
|
|
20240327,133300,469557940,10110,10110,10110,10110,79
|
|
20240327,133200,468759250,10120,10120,10120,10120,0
|
|
20240327,133100,468759250,10120,10120,10120,10120,0
|
|
20240327,133000,468759250,10120,10110,10120,10110,22
|
|
20240327,132900,468536640,10110,10110,10120,10110,411
|
|
20240327,132800,464378320,10110,10110,10110,10110,85
|
|
20240327,132700,463518970,10120,10120,10120,10120,51
|
|
20240327,132600,463002850,10110,10110,10110,10110,48
|
|
20240327,132500,462517570,10110,10110,10110,10110,3
|
|
20240327,132400,462487240,10100,10120,10130,10100,2211
|
|
20240327,132300,440132630,10120,10130,10130,10120,221
|
|
20240327,132200,437895960,10130,10130,10130,10130,8
|
|
20240327,132100,437814920,10130,10130,10130,10130,7
|
|
20240327,132000,437744010,10130,10130,10130,10130,8
|
|
20240327,131900,437662970,10130,10130,10130,10130,24
|
|
20240327,131800,437419850,10130,10130,10130,10130,16
|
|
20240327,131700,437257770,10140,10140,10140,10140,0
|
|
20240327,131600,437257770,10140,10140,10140,10140,5
|
|
20240327,131500,437207070,10140,10140,10140,10140,8
|
|
20240327,131400,437125950,10140,10140,10140,10140,7
|
|
20240327,131300,437054970,10140,10140,10140,10140,36
|
|
20240327,131200,436689930,10140,10140,10140,10140,14
|
|
20240327,131100,436547970,10140,10140,10140,10140,0
|
|
20240327,131000,436547970,10140,10140,10140,10140,18
|
|
20240327,130900,436365450,10140,10140,10140,10140,0
|
|
20240327,130800,436365450,10140,10140,10140,10140,56
|
|
20240327,130700,435797610,10150,10150,10150,10150,0
|
|
20240327,130600,435797610,10150,10140,10150,10140,16
|
|
20240327,130500,435635350,10140,10140,10140,10140,1
|
|
20240327,130400,435625210,10140,10140,10140,10140,11
|
|
20240327,130300,435513670,10150,10150,10150,10150,3
|
|
20240327,130200,435483220,10140,10140,10140,10140,65
|
|
20240327,130100,434824120,10140,10140,10140,10140,0
|
|
20240327,130000,434824120,10140,10140,10140,10140,2
|
|
20240327,125900,434803840,10150,10150,10150,10150,51
|
|
20240327,125800,434286190,10140,10140,10140,10140,42
|
|
20240327,125700,433860310,10150,10140,10150,10140,100
|
|
20240327,125600,432846280,10140,10140,10140,10140,1087
|
|
20240327,125500,421824100,10140,10140,10140,10140,0
|
|
20240327,125400,421824100,10140,10140,10140,10140,55
|
|
20240327,125300,421266400,10140,10140,10140,10140,0
|
|
20240327,125200,421266400,10140,10130,10140,10130,904
|
|
20240327,125100,412101230,10120,10120,10120,10120,14
|
|
20240327,125000,411959550,10120,10120,10120,10120,5
|
|
20240327,124900,411908950,10120,10120,10120,10120,14
|
|
20240327,124800,411767270,10120,10120,10120,10120,0
|
|
20240327,124700,411767270,10120,10140,10140,10120,725
|
|
20240327,124600,404422830,10140,10140,10140,10140,20
|
|
20240327,124500,404220030,10140,10140,10140,10140,60
|
|
20240327,124400,403611630,10140,10150,10150,10140,64
|
|
20240327,124300,402962640,10150,10150,10150,10150,7
|
|
20240327,124200,402891590,10150,10160,10160,10150,1213
|
|
20240327,124100,390568360,10170,10170,10170,10170,1
|
|
20240327,124000,390558190,10160,10160,10160,10160,19
|
|
20240327,123900,390365150,10160,10160,10160,10160,0
|
|
20240327,123800,390365150,10160,10160,10160,10160,0
|
|
20240327,123700,390365150,10160,10160,10160,10160,0
|
|
20240327,123600,390365150,10160,10160,10160,10160,0
|
|
20240327,123500,390365150,10160,10160,10160,10160,2
|
|
20240327,123400,390344830,10170,10170,10170,10170,0
|
|
20240327,123300,390344830,10170,10170,10170,10170,0
|
|
20240327,123200,390344830,10170,10170,10170,10170,0
|
|
20240327,123100,390344830,10170,10160,10170,10160,235
|
|
20240327,123000,387956430,10150,10150,10150,10150,18
|
|
20240327,122900,387773730,10150,10150,10150,10150,14
|
|
20240327,122800,387631630,10150,10150,10150,10150,5
|
|
20240327,122700,387580880,10150,10150,10150,10150,14
|
|
20240327,122600,387438780,10150,10150,10150,10150,0
|
|
20240327,122500,387438780,10150,10150,10150,10150,15
|
|
20240327,122400,387286530,10150,10150,10150,10150,0
|
|
20240327,122300,387286530,10150,10150,10150,10150,0
|
|
20240327,122200,387286530,10150,10150,10150,10150,14
|
|
20240327,122100,387144430,10150,10150,10150,10150,50
|
|
20240327,122000,386636930,10150,10150,10150,10150,19
|
|
20240327,121900,386444080,10160,10160,10160,10160,1
|
|
20240327,121800,386433920,10160,10160,10160,10160,1
|
|
20240327,121700,386423760,10160,10160,10160,10160,0
|
|
20240327,121600,386423760,10160,10160,10160,10160,0
|
|
20240327,121500,386423760,10160,10160,10160,10160,0
|
|
20240327,121400,386423760,10160,10160,10160,10160,15
|
|
20240327,121300,386271360,10160,10160,10160,10160,83
|
|
20240327,121200,385428080,10140,10150,10150,10140,18
|
|
20240327,121100,385245390,10150,10150,10150,10150,15
|
|
20240327,121000,385093140,10160,10160,10160,10160,0
|
|
20240327,120900,385093140,10160,10160,10160,10160,1
|
|
20240327,120800,385082980,10150,10150,10150,10150,14
|
|
20240327,120700,384940880,10150,10150,10150,10150,0
|
|
20240327,120600,384940880,10150,10150,10150,10150,17
|
|
20240327,120500,384768330,10150,10150,10150,10150,109
|
|
20240327,120400,383661980,10150,10150,10150,10150,0
|
|
20240327,120300,383661980,10150,10150,10150,10150,0
|
|
20240327,120200,383661980,10150,10150,10150,10150,0
|
|
20240327,120100,383661980,10150,10150,10150,10150,25
|
|
20240327,120000,383408230,10160,10160,10160,10160,7
|
|
20240327,115900,383337110,10160,10160,10160,10160,0
|
|
20240327,115800,383337110,10160,10160,10160,10160,0
|
|
20240327,115700,383337110,10160,10160,10160,10160,1
|
|
20240327,115600,383326950,10160,10160,10160,10160,0
|
|
20240327,115500,383326950,10160,10160,10160,10160,0
|
|
20240327,115400,383326950,10160,10160,10160,10160,51
|
|
20240327,115300,382808790,10160,10160,10160,10160,0
|
|
20240327,115200,382808790,10160,10160,10160,10160,0
|
|
20240327,115100,382808790,10160,10160,10160,10160,0
|
|
20240327,115000,382808790,10160,10160,10160,10160,0
|
|
20240327,114900,382808790,10160,10160,10160,10160,100
|
|
20240327,114800,381792790,10160,10160,10160,10160,1
|
|
20240327,114700,381782630,10130,10130,10130,10130,96
|
|
20240327,114600,380810150,10130,10130,10130,10130,0
|
|
20240327,114500,380810150,10130,10130,10130,10130,1
|
|
20240327,114400,380800020,10130,10120,10130,10120,2131
|
|
20240327,114300,359213120,10120,10120,10120,10120,0
|
|
20240327,114200,359213120,10120,10130,10130,10120,382
|
|
20240327,114100,355344280,10120,10130,10130,10120,61
|
|
20240327,114000,354726460,10130,10130,10130,10130,25
|
|
20240327,113900,354473210,10160,10160,10160,10160,101
|
|
20240327,113800,353447050,10130,10130,10130,10130,0
|
|
20240327,113700,353447050,10130,10130,10130,10130,80
|
|
20240327,113600,352636650,10130,10130,10130,10130,1
|
|
20240327,113500,352626520,10120,10120,10120,10120,0
|
|
20240327,113400,352626520,10120,10130,10130,10120,89
|
|
20240327,113300,351725830,10120,10140,10160,10110,2609
|
|
20240327,113200,325317490,10150,10150,10150,10150,11
|
|
20240327,113100,325205840,10180,10180,10180,10180,0
|
|
20240327,113000,325205840,10180,10180,10180,10180,10
|
|
20240327,112900,325104040,10140,10130,10140,10130,88
|
|
20240327,112800,324211740,10130,10140,10140,10120,898
|
|
20240327,112700,315107950,10140,10140,10140,10140,12
|
|
20240327,112600,314986270,10150,10150,10150,10150,9
|
|
20240327,112500,314894920,10140,10140,10140,10140,57
|
|
20240327,112400,314316940,10150,10150,10150,10150,2
|
|
20240327,112300,314296640,10150,10150,10150,10150,109
|
|
20240327,112200,313190290,10150,10150,10150,10150,7
|
|
20240327,112100,313119240,10140,10170,10170,10140,1088
|
|
20240327,112000,302069500,10170,10170,10170,10170,12
|
|
20240327,111900,301947460,10180,10180,10180,10180,10
|
|
20240327,111800,301845660,10180,10180,10180,10180,0
|
|
20240327,111700,301845660,10180,10180,10180,10180,2
|
|
20240327,111600,301825300,10180,10180,10180,10180,1
|
|
20240327,111500,301815120,10160,10170,10170,10160,66
|
|
20240327,111400,301144510,10160,10160,10160,10160,0
|
|
20240327,111300,301144510,10160,10160,10160,10160,0
|
|
20240327,111200,301144510,10160,10180,10180,10160,247
|
|
20240327,111100,298632520,10190,10190,10190,10190,0
|
|
20240327,111000,298632520,10190,10200,10200,10190,3
|
|
20240327,110900,298601940,10170,10200,10200,10170,122
|
|
20240327,110800,297357780,10200,10200,10200,10200,0
|
|
20240327,110700,297357780,10200,10200,10200,10200,1
|
|
20240327,110600,297347580,10180,10190,10200,10180,80
|
|
20240327,110500,296533110,10180,10180,10180,10180,26
|
|
20240327,110400,296268430,10170,10170,10180,10160,213
|
|
20240327,110300,294101240,10160,10170,10170,10160,629
|
|
20240327,110200,287704490,10160,10180,10180,10160,1067
|
|
20240327,110100,276857490,10180,10180,10180,10180,14
|
|
20240327,110000,276714970,10180,10180,10180,10180,13
|
|
20240327,105900,276582630,10190,10200,10200,10190,11
|
|
20240327,105800,276470440,10190,10190,10190,10190,17
|
|
20240327,105700,276297210,10190,10190,10190,10190,7
|
|
20240327,105600,276225880,10190,10190,10190,10190,7
|
|
20240327,105500,276154550,10190,10190,10190,10190,7
|
|
20240327,105400,276083220,10210,10210,10210,10210,0
|
|
20240327,105300,276083220,10210,10210,10210,10210,0
|
|
20240327,105200,276083220,10210,10210,10210,10210,9
|
|
20240327,105100,275991330,10180,10180,10180,10180,87
|
|
20240327,105000,275105670,10160,10190,10190,10160,428
|
|
20240327,104900,270746490,10190,10190,10190,10190,0
|
|
20240327,104800,270746490,10190,10190,10190,10190,14
|
|
20240327,104700,270603830,10200,10200,10220,10190,245
|
|
20240327,104600,268105010,10200,10200,10200,10200,0
|
|
20240327,104500,268105010,10200,10200,10200,10200,15
|
|
20240327,104400,267952010,10200,10210,10210,10200,17
|
|
20240327,104300,267778530,10210,10220,10220,10210,867
|
|
20240327,104200,258919090,10230,10230,10230,10230,0
|
|
20240327,104100,258919090,10230,10230,10230,10230,0
|
|
20240327,104000,258919090,10230,10230,10230,10230,20
|
|
20240327,103900,258714490,10220,10220,10220,10220,0
|
|
20240327,103800,258714490,10220,10230,10230,10220,583
|
|
20240327,103700,252750600,10220,10220,10220,10220,0
|
|
20240327,103600,252750600,10220,10220,10220,10220,300
|
|
20240327,103500,249684600,10220,10220,10220,10220,22
|
|
20240327,103400,249459760,10220,10220,10220,10220,82
|
|
20240327,103300,248621720,10220,10220,10220,10220,0
|
|
20240327,103200,248621720,10220,10220,10220,10220,20
|
|
20240327,103100,248417320,10230,10230,10230,10230,0
|
|
20240327,103000,248417320,10230,10230,10230,10220,314
|
|
20240327,102900,245208100,10220,10230,10230,10220,120
|
|
20240327,102800,243980700,10230,10230,10230,10220,252
|
|
20240327,102700,241403150,10220,10220,10220,10220,32
|
|
20240327,102600,241076110,10220,10220,10220,10220,14
|
|
20240327,102500,240933030,10220,10220,10220,10220,135
|
|
20240327,102400,239553330,10210,10230,10230,10210,1221
|
|
20240327,102300,227079090,10230,10260,10260,10230,482
|
|
20240327,102200,222140430,10290,10290,10290,10290,0
|
|
20240327,102100,222140430,10290,10260,10290,10260,782
|
|
20240327,102000,214101370,10230,10230,10230,10230,0
|
|
20240327,101900,214101370,10230,10230,10230,10230,105
|
|
20240327,101800,213027220,10230,10240,10240,10230,895
|
|
20240327,101700,203870580,10240,10240,10240,10240,182
|
|
20240327,101600,202006900,10250,10250,10250,10250,18
|
|
20240327,101500,201822400,10260,10260,10260,10260,0
|
|
20240327,101400,201822400,10260,10240,10260,10240,35
|
|
20240327,101300,201463400,10260,10260,10260,10260,100
|
|
20240327,101200,200437400,10260,10260,10260,10260,0
|
|
20240327,101100,200437400,10260,10250,10260,10250,215
|
|
20240327,101000,198231650,10250,10250,10250,10250,345
|
|
20240327,100900,194695400,10250,10260,10260,10250,55
|
|
20240327,100800,194131150,10260,10260,10260,10260,0
|
|
20240327,100700,194131150,10260,10280,10280,10260,793
|
|
20240327,100600,185992600,10280,10280,10280,10280,0
|
|
20240327,100500,185992600,10280,10290,10290,10280,331
|
|
20240327,100400,182589780,10290,10290,10290,10290,92
|
|
20240327,100300,181643100,10290,10290,10290,10290,0
|
|
20240327,100200,181643100,10290,10290,10290,10290,47
|
|
20240327,100100,181159470,10310,10300,10310,10300,372
|
|
20240327,100000,177325370,10310,10300,10310,10300,78
|
|
20240327,095900,176521960,10300,10300,10300,10300,202
|
|
20240327,095800,174441360,10300,10300,10300,10290,139
|
|
20240327,095700,173009760,10300,10280,10300,10280,329
|
|
20240327,095600,169627170,10290,10280,10290,10280,365
|
|
20240327,095500,165874730,10270,10280,10280,10260,523
|
|
20240327,095400,160507470,10270,10270,10300,10270,62
|
|
20240327,095300,159869800,10300,10300,10300,10300,2
|
|
20240327,095200,159849200,10300,10290,10300,10290,1770
|
|
20240327,095100,141620450,10300,10250,10320,10250,4381
|
|
20240327,095000,96577090,10260,10260,10260,10260,0
|
|
20240327,094900,96577090,10260,10220,10260,10210,696
|
|
20240327,094800,89456280,10210,10210,10210,10210,421
|
|
20240327,094700,85157870,10210,10200,10210,10200,97
|
|
20240327,094600,84168270,10210,10210,10210,10210,100
|
|
20240327,094500,83147270,10210,10210,10210,10210,0
|
|
20240327,094400,83147270,10210,10210,10210,10210,0
|
|
20240327,094300,83147270,10210,10200,10210,10200,7
|
|
20240327,094200,83075860,10200,10200,10200,10200,50
|
|
20240327,094100,82565860,10200,10200,10200,10200,41
|
|
20240327,094000,82147660,10200,10200,10200,10200,0
|
|
20240327,093900,82147660,10200,10200,10200,10200,716
|
|
20240327,093800,74844460,10200,10200,10200,10200,0
|
|
20240327,093700,74844460,10200,10210,10210,10200,96
|
|
20240327,093600,73865200,10210,10220,10220,10210,307
|
|
20240327,093500,70729720,10210,10220,10220,10210,227
|
|
20240327,093400,68409790,10210,10210,10210,10210,49
|
|
20240327,093300,67909500,10210,10220,10220,10200,54
|
|
20240327,093200,67358590,10210,10220,10220,10210,220
|
|
20240327,093100,65110680,10220,10210,10220,10200,824
|
|
20240327,093000,56704330,10200,10210,10220,10200,233
|
|
20240327,092900,54325380,10210,10190,10220,10190,720
|
|
20240327,092800,46977810,10200,10150,10200,10140,2406
|
|
20240327,092700,22477790,10140,10140,10140,10140,0
|
|
20240327,092600,22477790,10140,10150,10150,10140,109
|
|
20240327,092500,21372440,10150,10150,10150,10150,120
|
|
20240327,092400,20154440,10140,10140,10140,10140,0
|
|
20240327,092300,20154440,10140,10140,10140,10140,0
|
|
20240327,092200,20154440,10140,10140,10140,10140,0
|
|
20240327,092100,20154440,10140,10140,10140,10140,0
|
|
20240327,092000,20154440,10140,10140,10140,10140,0
|
|
20240327,091900,20154440,10140,10140,10140,10140,114
|
|
20240327,091800,18998480,10110,10110,10110,10110,104
|
|
20240327,091700,17947040,10140,10140,10140,10140,0
|
|
20240327,091600,17947040,10140,10130,10140,10130,247
|
|
20240327,091500,15443730,10140,10140,10140,10140,1
|
|
20240327,091400,15433590,10120,10110,10120,10110,481
|
|
20240327,091300,10569570,10110,10110,10110,10110,48
|
|
20240327,091200,10084290,10110,10070,10110,10070,31
|
|
20240327,091100,9772080,10070,10080,10080,10070,200
|
|
20240327,091000,7758060,10070,10070,10070,10070,10
|
|
20240327,090900,7657360,10100,10100,10100,10100,0
|
|
20240327,090800,7657360,10100,10100,10100,10100,80
|
|
20240327,090700,6849360,10090,10090,10090,10090,0
|
|
20240327,090600,6849360,10090,10090,10090,10090,6
|
|
20240327,090500,6788820,10060,10060,10060,10060,0
|
|
20240327,090400,6788820,10060,10060,10060,10060,300
|
|
20240327,090300,3770820,10060,10090,10090,10060,55
|
|
20240327,090200,3217370,10050,10100,10100,10050,100
|
|
20240327,090100,2211930,10110,10110,10110,10110,3
|
|
20240327,090000,2181600,10100,10100,10100,10100,216
|