611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190800,412043910,12010,12010,12010,12010,1183
|
|
20240327,190700,412043910,12010,12010,12010,12010,0
|
|
20240327,190600,412043910,12010,12010,12010,12010,0
|
|
20240327,190500,412043910,12010,12010,12010,12010,0
|
|
20240327,190400,412043910,12010,12010,12010,12010,0
|
|
20240327,190300,412043910,12010,12010,12010,12010,0
|
|
20240327,190200,412043910,12010,12010,12010,12010,0
|
|
20240327,190100,412043910,12010,12010,12010,12010,0
|
|
20240327,190000,412043910,12010,12010,12010,12010,0
|
|
20240327,185900,412043910,12010,12010,12010,12010,0
|
|
20240327,185800,412043910,12010,12010,12010,12010,0
|
|
20240327,185700,412043910,12010,12010,12010,12010,0
|
|
20240327,185600,412043910,12010,12010,12010,12010,0
|
|
20240327,185500,412043910,12010,12010,12010,12010,0
|
|
20240327,185400,412043910,12010,12010,12010,12010,0
|
|
20240327,185300,412043910,12010,12010,12010,12010,0
|
|
20240327,185200,412043910,12010,12010,12010,12010,0
|
|
20240327,185100,412043910,12010,12010,12010,12010,0
|
|
20240327,185000,412043910,12010,12010,12010,12010,0
|
|
20240327,184900,412043910,12010,12010,12010,12010,0
|
|
20240327,184800,412043910,12010,12010,12010,12010,0
|
|
20240327,184700,412043910,12010,12010,12010,12010,0
|
|
20240327,184600,412043910,12010,12010,12010,12010,0
|
|
20240327,184500,412043910,12010,12010,12010,12010,0
|
|
20240327,184400,412043910,12010,12010,12010,12010,0
|
|
20240327,184300,412043910,12010,12010,12010,12010,0
|
|
20240327,184200,412043910,12010,12010,12010,12010,0
|
|
20240327,184100,412043910,12010,12010,12010,12010,0
|
|
20240327,184000,412043910,12010,12010,12010,12010,0
|
|
20240327,183900,412043910,12010,12010,12010,12010,0
|
|
20240327,183800,412043910,12010,12010,12010,12010,1183
|
|
20240327,183700,412043910,12010,12010,12010,12010,0
|
|
20240327,183600,412043910,12010,12010,12010,12010,0
|
|
20240327,183500,412043910,12010,12010,12010,12010,0
|
|
20240327,183400,412043910,12010,12010,12010,12010,0
|
|
20240327,183300,412043910,12010,12010,12010,12010,0
|
|
20240327,183200,412043910,12010,12010,12010,12010,0
|
|
20240327,183100,412043910,12010,12010,12010,12010,0
|
|
20240327,183000,412043910,12010,12010,12010,12010,0
|
|
20240327,182900,412043910,12010,12010,12010,12010,0
|
|
20240327,182800,412043910,12010,12010,12010,12010,0
|
|
20240327,182700,412043910,12010,12010,12010,12010,0
|
|
20240327,182600,412043910,12010,12010,12010,12010,0
|
|
20240327,182500,412043910,12010,12010,12010,12010,0
|
|
20240327,182400,412043910,12010,12010,12010,12010,0
|
|
20240327,182300,412043910,12010,12010,12010,12010,0
|
|
20240327,182200,412043910,12010,12010,12010,12010,0
|
|
20240327,182100,412043910,12010,12010,12010,12010,0
|
|
20240327,182000,412043910,12010,12010,12010,12010,0
|
|
20240327,181900,412043910,12010,12010,12010,12010,0
|
|
20240327,181800,412043910,12010,12010,12010,12010,0
|
|
20240327,181700,412043910,12010,12010,12010,12010,0
|
|
20240327,181600,412043910,12010,12010,12010,12010,0
|
|
20240327,181500,412043910,12010,12010,12010,12010,0
|
|
20240327,181400,412043910,12010,12010,12010,12010,0
|
|
20240327,181300,412043910,12010,12010,12010,12010,0
|
|
20240327,181200,412043910,12010,12010,12010,12010,0
|
|
20240327,181100,412043910,12010,12010,12010,12010,0
|
|
20240327,181000,412043910,12010,12010,12010,12010,0
|
|
20240327,180900,412043910,12010,12010,12010,12010,0
|
|
20240327,180800,412043910,12010,12010,12010,12010,1183
|
|
20240327,180700,412043910,12010,12010,12010,12010,0
|
|
20240327,180600,412043910,12010,12010,12010,12010,0
|
|
20240327,180500,412043910,12010,12010,12010,12010,0
|
|
20240327,180400,412043910,12010,12010,12010,12010,0
|
|
20240327,180300,412043910,12010,12010,12010,12010,0
|
|
20240327,180200,412043910,12010,12010,12010,12010,0
|
|
20240327,180100,412043910,12010,12010,12010,12010,0
|
|
20240327,180000,412043910,12010,12010,12010,12010,0
|
|
20240327,175900,412043910,12010,12010,12010,12010,0
|
|
20240327,175800,412043910,12010,12010,12010,12010,0
|
|
20240327,175700,412043910,12010,12010,12010,12010,0
|
|
20240327,175600,412043910,12010,12010,12010,12010,0
|
|
20240327,175500,412043910,12010,12010,12010,12010,0
|
|
20240327,175400,412043910,12010,12010,12010,12010,0
|
|
20240327,175300,412043910,12010,12010,12010,12010,0
|
|
20240327,175200,412043910,12010,12010,12010,12010,0
|
|
20240327,175100,412043910,12010,12010,12010,12010,0
|
|
20240327,175000,412043910,12010,12010,12010,12010,0
|
|
20240327,174900,412043910,12010,12010,12010,12010,0
|
|
20240327,174800,412043910,12010,12010,12010,12010,0
|
|
20240327,174700,412043910,12010,12010,12010,12010,0
|
|
20240327,174600,412043910,12010,12010,12010,12010,0
|
|
20240327,174500,412043910,12010,12010,12010,12010,0
|
|
20240327,174400,412043910,12010,12010,12010,12010,0
|
|
20240327,174300,412043910,12010,12010,12010,12010,0
|
|
20240327,174200,412043910,12010,12010,12010,12010,0
|
|
20240327,174100,412043910,12010,12010,12010,12010,0
|
|
20240327,174000,412043910,12010,12010,12010,12010,0
|
|
20240327,173900,412043910,12010,12010,12010,12010,0
|
|
20240327,173800,412043910,12010,12010,12010,12010,1183
|
|
20240327,173700,412043910,12010,12010,12010,12010,0
|
|
20240327,173600,412043910,12010,12010,12010,12010,0
|
|
20240327,173500,412043910,12010,12010,12010,12010,0
|
|
20240327,173400,412043910,12010,12010,12010,12010,0
|
|
20240327,173300,412043910,12010,12010,12010,12010,0
|
|
20240327,173200,412043910,12010,12010,12010,12010,0
|
|
20240327,173100,412043910,12010,12010,12010,12010,0
|
|
20240327,173000,412043910,12010,12010,12010,12010,0
|
|
20240327,172900,412043910,12010,12010,12010,12010,0
|
|
20240327,172800,412043910,12010,12010,12010,12010,0
|
|
20240327,172700,412043910,12010,12010,12010,12010,0
|
|
20240327,172600,412043910,12010,12010,12010,12010,0
|
|
20240327,172500,412043910,12010,12010,12010,12010,0
|
|
20240327,172400,412043910,12010,12010,12010,12010,0
|
|
20240327,172300,412043910,12010,12010,12010,12010,0
|
|
20240327,172200,412043910,12010,12010,12010,12010,0
|
|
20240327,172100,412043910,12010,12010,12010,12010,0
|
|
20240327,172000,412043910,12010,12010,12010,12010,0
|
|
20240327,171900,412043910,12010,12010,12010,12010,0
|
|
20240327,171800,412043910,12010,12010,12010,12010,0
|
|
20240327,171700,412043910,12010,12010,12010,12010,0
|
|
20240327,171600,412043910,12010,12010,12010,12010,0
|
|
20240327,171500,412043910,12010,12010,12010,12010,0
|
|
20240327,171400,412043910,12010,12010,12010,12010,0
|
|
20240327,171300,412043910,12010,12010,12010,12010,0
|
|
20240327,171200,412043910,12010,12010,12010,12010,0
|
|
20240327,171100,412043910,12010,12010,12010,12010,0
|
|
20240327,171000,412043910,12010,12010,12010,12010,0
|
|
20240327,170900,412043910,12010,12010,12010,12010,0
|
|
20240327,170800,412043910,12010,12010,12010,12010,1183
|
|
20240327,170700,412043910,12010,12010,12010,12010,0
|
|
20240327,170600,412043910,12010,12010,12010,12010,0
|
|
20240327,170500,412043910,12010,12010,12010,12010,0
|
|
20240327,170400,412043910,12010,12010,12010,12010,0
|
|
20240327,170300,412043910,12010,12010,12010,12010,0
|
|
20240327,170200,412043910,12010,12010,12010,12010,0
|
|
20240327,170100,412043910,12010,12010,12010,12010,0
|
|
20240327,170000,412043910,12010,12010,12010,12010,0
|
|
20240327,165900,412043910,12010,12010,12010,12010,0
|
|
20240327,165800,412043910,12010,12010,12010,12010,0
|
|
20240327,165700,412043910,12010,12010,12010,12010,0
|
|
20240327,165600,412043910,12010,12010,12010,12010,0
|
|
20240327,165500,412043910,12010,12010,12010,12010,0
|
|
20240327,165400,412043910,12010,12010,12010,12010,0
|
|
20240327,165300,412043910,12010,12010,12010,12010,0
|
|
20240327,165200,412043910,12010,12010,12010,12010,0
|
|
20240327,165100,412043910,12010,12010,12010,12010,0
|
|
20240327,165000,412043910,12010,12010,12010,12010,0
|
|
20240327,164900,412043910,12010,12010,12010,12010,0
|
|
20240327,164800,412043910,12010,12010,12010,12010,0
|
|
20240327,164700,412043910,12010,12010,12010,12010,0
|
|
20240327,164600,412043910,12010,12010,12010,12010,0
|
|
20240327,164500,412043910,12010,12010,12010,12010,0
|
|
20240327,164400,412043910,12010,12010,12010,12010,0
|
|
20240327,164300,412043910,12010,12010,12010,12010,0
|
|
20240327,164200,412043910,12010,12010,12010,12010,0
|
|
20240327,164100,412043910,12010,12010,12010,12010,0
|
|
20240327,164000,412043910,12010,12010,12010,12010,0
|
|
20240327,163900,412043910,12010,12010,12010,12010,0
|
|
20240327,163800,412043910,12010,12010,12010,12010,1183
|
|
20240327,163700,412043910,12010,12010,12010,12010,0
|
|
20240327,163600,412043910,12010,12010,12010,12010,0
|
|
20240327,163500,412043910,12010,12010,12010,12010,0
|
|
20240327,163400,412043910,12010,12010,12010,12010,0
|
|
20240327,163300,412043910,12010,12010,12010,12010,0
|
|
20240327,163200,412043910,12010,12010,12010,12010,0
|
|
20240327,163100,412043910,12010,12010,12010,12010,0
|
|
20240327,163000,412043910,12010,12010,12010,12010,0
|
|
20240327,162900,412043910,12010,12010,12010,12010,0
|
|
20240327,162800,412043910,12010,12010,12010,12010,0
|
|
20240327,162700,412043910,12010,12010,12010,12010,0
|
|
20240327,162600,412043910,12010,12010,12010,12010,0
|
|
20240327,162500,412043910,12010,12010,12010,12010,0
|
|
20240327,162400,412043910,12010,12010,12010,12010,0
|
|
20240327,162300,412043910,12010,12010,12010,12010,0
|
|
20240327,162200,412043910,12010,12010,12010,12010,0
|
|
20240327,162100,412043910,12010,12010,12010,12010,0
|
|
20240327,162000,412043910,12010,12010,12010,12010,0
|
|
20240327,161900,412043910,12010,12010,12010,12010,0
|
|
20240327,161800,412043910,12010,12010,12010,12010,0
|
|
20240327,161700,412043910,12010,12010,12010,12010,0
|
|
20240327,161600,412043910,12010,12010,12010,12010,0
|
|
20240327,161500,412043910,12010,12010,12010,12010,0
|
|
20240327,161400,412043910,12010,12010,12010,12010,0
|
|
20240327,161300,412043910,12010,12010,12010,12010,0
|
|
20240327,161200,412043910,12010,12010,12010,12010,0
|
|
20240327,161100,412043910,12010,12010,12010,12010,0
|
|
20240327,161000,412043910,12010,12010,12010,12010,0
|
|
20240327,160900,412043910,12010,12010,12010,12010,0
|
|
20240327,160800,412043910,12010,12010,12010,12010,1183
|
|
20240327,160700,412043910,12010,12010,12010,12010,0
|
|
20240327,160600,412043910,12010,12010,12010,12010,0
|
|
20240327,160500,412043910,12010,12010,12010,12010,0
|
|
20240327,160400,412043910,12010,12010,12010,12010,0
|
|
20240327,160300,412043910,12010,12010,12010,12010,0
|
|
20240327,160200,412043910,12010,12010,12010,12010,0
|
|
20240327,160100,412043910,12010,12010,12010,12010,0
|
|
20240327,160000,412043910,12010,12010,12010,12010,0
|
|
20240327,155900,412043910,12010,12010,12010,12010,0
|
|
20240327,155800,412043910,12010,12010,12010,12010,0
|
|
20240327,155700,412043910,12010,12010,12010,12010,0
|
|
20240327,155600,412043910,12010,12010,12010,12010,0
|
|
20240327,155500,412043910,12010,12010,12010,12010,0
|
|
20240327,155400,412043910,12010,12010,12010,12010,0
|
|
20240327,155300,412043910,12010,12010,12010,12010,0
|
|
20240327,155200,412043910,12010,12010,12010,12010,0
|
|
20240327,155100,412043910,12010,12010,12010,12010,0
|
|
20240327,155000,412043910,12010,12010,12010,12010,0
|
|
20240327,154900,412043910,12010,12010,12010,12010,0
|
|
20240327,154800,412043910,12010,12010,12010,12010,0
|
|
20240327,154700,412043910,12010,12010,12010,12010,0
|
|
20240327,154600,412043910,12010,12010,12010,12010,0
|
|
20240327,154500,412043910,12010,12010,12010,12010,0
|
|
20240327,154400,412043910,12010,12010,12010,12010,0
|
|
20240327,154300,412043910,12010,12010,12010,12010,0
|
|
20240327,154200,412043910,12010,12010,12010,12010,0
|
|
20240327,154100,412043910,12010,12010,12010,12010,0
|
|
20240327,154000,412043910,12010,12010,12010,12010,0
|
|
20240327,153900,412043910,12010,12010,12010,12010,0
|
|
20240327,153800,412043910,12010,12010,12010,12010,1183
|
|
20240327,153700,412043910,12010,12010,12010,12010,0
|
|
20240327,153600,412043910,12010,12010,12010,12010,0
|
|
20240327,153500,412043910,12010,12010,12010,12010,0
|
|
20240327,153400,412043910,12010,12010,12010,12010,0
|
|
20240327,153300,412043910,12010,12010,12010,12010,0
|
|
20240327,153200,412043910,12010,12010,12010,12010,0
|
|
20240327,153100,412043910,12010,12010,12010,12010,0
|
|
20240327,153000,412043910,12010,12010,12010,12010,1183
|
|
20240327,152900,397836080,12020,12020,12020,12020,0
|
|
20240327,152800,397836080,12020,12020,12020,12020,0
|
|
20240327,152700,397836080,12020,12020,12020,12020,0
|
|
20240327,152600,397836080,12020,12020,12020,12020,0
|
|
20240327,152500,397836080,12020,12020,12020,12020,0
|
|
20240327,152400,397836080,12020,12020,12020,12020,0
|
|
20240327,152300,397836080,12020,12020,12020,12020,0
|
|
20240327,152200,397836080,12020,12020,12020,12020,0
|
|
20240327,152100,397836080,12020,12020,12020,12020,0
|
|
20240327,152000,397836080,12020,12020,12020,12020,0
|
|
20240327,151900,397836080,12020,12010,12040,12010,31
|
|
20240327,151800,397463420,12010,12010,12010,12010,228
|
|
20240327,151700,394725140,12010,12020,12020,12010,15
|
|
20240327,151600,394544860,12020,12020,12020,12020,11
|
|
20240327,151500,394412640,12020,12020,12020,12020,0
|
|
20240327,151400,394412640,12020,12020,12020,12020,3
|
|
20240327,151300,394376580,12020,12020,12020,12020,66
|
|
20240327,151200,393583260,12020,12020,12020,12020,0
|
|
20240327,151100,393583260,12020,12020,12020,12020,0
|
|
20240327,151000,393583260,12020,12020,12020,12020,0
|
|
20240327,150900,393583260,12020,12020,12020,12020,76
|
|
20240327,150800,392669740,12020,12020,12020,12020,0
|
|
20240327,150700,392669740,12020,12020,12020,12020,46
|
|
20240327,150600,392116820,12020,12040,12040,12020,160
|
|
20240327,150500,390193520,12040,12040,12040,12040,2
|
|
20240327,150400,390169440,12040,12040,12040,12040,0
|
|
20240327,150300,390169440,12040,12040,12040,12040,0
|
|
20240327,150200,390169440,12040,12040,12040,12040,0
|
|
20240327,150100,390169440,12040,12040,12040,12040,1
|
|
20240327,150000,390157400,12040,12040,12040,12040,1
|
|
20240327,145900,390145360,12020,12040,12040,12020,15
|
|
20240327,145800,389964960,12020,12020,12020,12020,10
|
|
20240327,145700,389844760,12010,12020,12020,12010,666
|
|
20240327,145600,381841870,12020,12030,12030,12020,415
|
|
20240327,145500,376851560,12030,12030,12030,12030,0
|
|
20240327,145400,376851560,12030,12030,12030,12030,11
|
|
20240327,145300,376719230,12040,12040,12040,12040,1
|
|
20240327,145200,376707190,12040,12040,12040,12040,0
|
|
20240327,145100,376707190,12040,12040,12040,12040,20
|
|
20240327,145000,376466390,12040,12040,12040,12040,50
|
|
20240327,144900,375864390,12040,12040,12040,12040,0
|
|
20240327,144800,375864390,12040,12040,12040,12040,0
|
|
20240327,144700,375864390,12040,12040,12040,12040,301
|
|
20240327,144600,372240350,12040,12040,12040,12040,10
|
|
20240327,144500,372119950,12040,12040,12040,12040,0
|
|
20240327,144400,372119950,12040,12040,12040,12040,13
|
|
20240327,144300,371963430,12040,12040,12040,12040,0
|
|
20240327,144200,371963430,12040,12040,12040,12040,0
|
|
20240327,144100,371963430,12040,12040,12040,12040,0
|
|
20240327,144000,371963430,12040,12040,12040,12040,17
|
|
20240327,143900,371758750,12030,12030,12030,12030,0
|
|
20240327,143800,371758750,12030,12030,12030,12030,96
|
|
20240327,143700,370603870,12030,12030,12030,12030,0
|
|
20240327,143600,370603870,12030,12030,12030,12030,0
|
|
20240327,143500,370603870,12030,12030,12030,12030,2
|
|
20240327,143400,370579810,12030,12030,12030,12030,1
|
|
20240327,143300,370567780,12030,12030,12030,12030,11
|
|
20240327,143200,370435450,12030,12030,12030,12030,0
|
|
20240327,143100,370435450,12030,12030,12030,12030,1
|
|
20240327,143000,370423420,12020,12020,12020,12020,32
|
|
20240327,142900,370038780,12020,12020,12020,12020,0
|
|
20240327,142800,370038780,12020,12020,12020,12020,0
|
|
20240327,142700,370038780,12020,12020,12020,12020,8
|
|
20240327,142600,369942620,12020,12020,12020,12020,10
|
|
20240327,142500,369822420,12020,12020,12020,12020,104
|
|
20240327,142400,368572340,12030,12030,12030,12030,0
|
|
20240327,142300,368572340,12030,12030,12030,12030,5
|
|
20240327,142200,368512190,12030,12030,12030,12030,13
|
|
20240327,142100,368355800,12030,12030,12030,12030,72
|
|
20240327,142000,367489640,12010,12030,12030,12010,471
|
|
20240327,141900,361831590,12030,12030,12030,12030,2
|
|
20240327,141800,361807530,12030,12030,12030,12030,0
|
|
20240327,141700,361807530,12030,12030,12030,12030,0
|
|
20240327,141600,361807530,12030,12030,12030,12030,1
|
|
20240327,141500,361795500,12020,12020,12020,12020,1
|
|
20240327,141400,361783480,12010,12010,12010,12010,0
|
|
20240327,141300,361783480,12010,12010,12010,12010,0
|
|
20240327,141200,361783480,12010,12010,12010,12010,0
|
|
20240327,141100,361783480,12010,12010,12010,12010,0
|
|
20240327,141000,361783480,12010,12010,12010,12010,0
|
|
20240327,140900,361783480,12010,12010,12010,12010,0
|
|
20240327,140800,361783480,12010,12010,12010,12010,31
|
|
20240327,140700,361411170,12030,12030,12030,12030,0
|
|
20240327,140600,361411170,12030,12030,12030,12030,0
|
|
20240327,140500,361411170,12030,12030,12030,12030,0
|
|
20240327,140400,361411170,12030,12030,12030,12030,0
|
|
20240327,140300,361411170,12030,12030,12030,12030,5
|
|
20240327,140200,361351020,12010,12010,12010,12010,13
|
|
20240327,140100,361194890,12030,12030,12030,12030,0
|
|
20240327,140000,361194890,12030,12030,12030,12030,0
|
|
20240327,135900,361194890,12030,12030,12030,12030,0
|
|
20240327,135800,361194890,12030,12030,12030,12030,0
|
|
20240327,135700,361194890,12030,12030,12030,12030,0
|
|
20240327,135600,361194890,12030,12030,12030,12030,0
|
|
20240327,135500,361194890,12030,12030,12030,12030,0
|
|
20240327,135400,361194890,12030,12030,12030,12030,1
|
|
20240327,135300,361182860,12030,12030,12030,12030,1
|
|
20240327,135200,361170830,12010,12010,12010,12010,0
|
|
20240327,135100,361170830,12010,12020,12020,12000,1499
|
|
20240327,135000,343167750,12020,12020,12020,12020,1
|
|
20240327,134900,343155730,12020,12030,12030,12020,3
|
|
20240327,134800,343119660,12010,12040,12040,12010,5266
|
|
20240327,134700,279834250,12050,12050,12050,12050,50
|
|
20240327,134600,279231750,12050,12050,12050,12050,0
|
|
20240327,134500,279231750,12050,12050,12050,12050,0
|
|
20240327,134400,279231750,12050,12050,12050,12050,2
|
|
20240327,134300,279207650,12050,12030,12050,12030,48
|
|
20240327,134200,278630190,12050,12050,12050,12050,0
|
|
20240327,134100,278630190,12050,12050,12050,12050,25
|
|
20240327,134000,278328940,12050,12050,12050,12050,10
|
|
20240327,133900,278208440,12030,12030,12030,12030,75
|
|
20240327,133800,277306190,12020,12030,12050,12020,287
|
|
20240327,133700,273852810,12030,12030,12030,12030,66
|
|
20240327,133600,273058830,12030,12030,12030,12030,0
|
|
20240327,133500,273058830,12030,12050,12050,12030,978
|
|
20240327,133400,261289930,12060,12060,12060,12060,0
|
|
20240327,133300,261289930,12060,12060,12060,12060,0
|
|
20240327,133200,261289930,12060,12060,12060,12060,4
|
|
20240327,133100,261241690,12070,12070,12070,12070,62
|
|
20240327,133000,260493350,12100,12100,12100,12100,0
|
|
20240327,132900,260493350,12100,12100,12100,12100,0
|
|
20240327,132800,260493350,12100,12100,12100,12100,0
|
|
20240327,132700,260493350,12100,12100,12100,12100,0
|
|
20240327,132600,260493350,12100,12100,12100,12100,0
|
|
20240327,132500,260493350,12100,12070,12100,12070,15
|
|
20240327,132400,260312240,12060,12060,12060,12060,0
|
|
20240327,132300,260312240,12060,12060,12060,12060,0
|
|
20240327,132200,260312240,12060,12060,12060,12060,0
|
|
20240327,132100,260312240,12060,12060,12060,12060,3
|
|
20240327,132000,260276060,12090,12060,12090,12060,51
|
|
20240327,131900,259660970,12070,12070,12070,12070,0
|
|
20240327,131800,259660970,12070,12070,12070,12070,1
|
|
20240327,131700,259648900,12090,12090,12090,12090,0
|
|
20240327,131600,259648900,12090,12090,12090,12090,0
|
|
20240327,131500,259648900,12090,12090,12090,12090,0
|
|
20240327,131400,259648900,12090,12090,12090,12090,0
|
|
20240327,131300,259648900,12090,12090,12090,12090,0
|
|
20240327,131200,259648900,12090,12060,12090,12060,3
|
|
20240327,131100,259612690,12050,12050,12050,12050,0
|
|
20240327,131000,259612690,12050,12050,12050,12050,0
|
|
20240327,130900,259612690,12050,12050,12050,12050,0
|
|
20240327,130800,259612690,12050,12050,12050,12050,10
|
|
20240327,130700,259492190,12050,12050,12050,12050,0
|
|
20240327,130600,259492190,12050,12090,12090,12050,235
|
|
20240327,130500,256655040,12090,12090,12090,12090,0
|
|
20240327,130400,256655040,12090,12090,12090,12090,0
|
|
20240327,130300,256655040,12090,12090,12090,12090,2
|
|
20240327,130200,256630860,12090,12090,12090,12090,0
|
|
20240327,130100,256630860,12090,12090,12090,12090,0
|
|
20240327,130000,256630860,12090,12090,12090,12090,30
|
|
20240327,125900,256268160,12110,12110,12110,12110,0
|
|
20240327,125800,256268160,12110,12110,12110,12110,0
|
|
20240327,125700,256268160,12110,12110,12110,12110,0
|
|
20240327,125600,256268160,12110,12110,12110,12110,0
|
|
20240327,125500,256268160,12110,12110,12110,12110,0
|
|
20240327,125400,256268160,12110,12110,12110,12110,2
|
|
20240327,125300,256243940,12110,12110,12110,12110,0
|
|
20240327,125200,256243940,12110,12110,12110,12110,0
|
|
20240327,125100,256243940,12110,12110,12110,12110,0
|
|
20240327,125000,256243940,12110,12110,12110,12110,0
|
|
20240327,124900,256243940,12110,12110,12110,12110,1
|
|
20240327,124800,256231830,12110,12110,12110,12110,0
|
|
20240327,124700,256231830,12110,12110,12110,12110,1
|
|
20240327,124600,256219720,12090,12090,12090,12090,0
|
|
20240327,124500,256219720,12090,12090,12090,12090,0
|
|
20240327,124400,256219720,12090,12090,12090,12090,15
|
|
20240327,124300,256038370,12100,12100,12100,12100,0
|
|
20240327,124200,256038370,12100,12100,12100,12100,10
|
|
20240327,124100,255917370,12100,12100,12100,12100,1
|
|
20240327,124000,255905270,12130,12130,12130,12130,0
|
|
20240327,123900,255905270,12130,12130,12130,12130,0
|
|
20240327,123800,255905270,12130,12130,12130,12130,0
|
|
20240327,123700,255905270,12130,12130,12130,12130,0
|
|
20240327,123600,255905270,12130,12100,12130,12100,3
|
|
20240327,123500,255868910,12130,12090,12130,12090,6
|
|
20240327,123400,255796240,12090,12090,12090,12090,0
|
|
20240327,123300,255796240,12090,12090,12090,12090,0
|
|
20240327,123200,255796240,12090,12090,12090,12090,0
|
|
20240327,123100,255796240,12090,12090,12130,12090,102
|
|
20240327,123000,254561720,12080,12080,12080,12080,120
|
|
20240327,122900,253112120,12080,12090,12090,12080,3
|
|
20240327,122800,253075860,12100,12100,12100,12100,0
|
|
20240327,122700,253075860,12100,12100,12100,12100,0
|
|
20240327,122600,253075860,12100,12100,12100,12100,0
|
|
20240327,122500,253075860,12100,12070,12100,12070,3
|
|
20240327,122400,253039590,12120,12080,12120,12070,44
|
|
20240327,122300,252508420,12130,12080,12130,12080,2
|
|
20240327,122200,252484210,12130,12130,12130,12130,0
|
|
20240327,122100,252484210,12130,12070,12130,12070,9
|
|
20240327,122000,252375310,12070,12060,12120,12060,21
|
|
20240327,121900,252121950,12070,12070,12070,12070,0
|
|
20240327,121800,252121950,12070,12070,12070,12070,0
|
|
20240327,121700,252121950,12070,12070,12070,12070,0
|
|
20240327,121600,252121950,12070,12070,12070,12070,0
|
|
20240327,121500,252121950,12070,12060,12070,12060,2
|
|
20240327,121400,252097820,12030,12030,12030,12030,0
|
|
20240327,121300,252097820,12030,12030,12030,12030,72
|
|
20240327,121200,251231660,12030,12030,12030,12030,249
|
|
20240327,121100,248236190,12040,12040,12040,12040,0
|
|
20240327,121000,248236190,12040,12040,12040,12040,0
|
|
20240327,120900,248236190,12040,12040,12040,12040,302
|
|
20240327,120800,244600110,12040,12040,12040,12040,0
|
|
20240327,120700,244600110,12040,12040,12040,12040,0
|
|
20240327,120600,244600110,12040,12050,12050,12040,29
|
|
20240327,120500,244250710,12040,12040,12040,12040,0
|
|
20240327,120400,244250710,12040,12040,12040,12040,0
|
|
20240327,120300,244250710,12040,12040,12040,12040,0
|
|
20240327,120200,244250710,12040,12040,12040,12040,0
|
|
20240327,120100,244250710,12040,12050,12050,12040,9
|
|
20240327,120000,244142270,12050,12050,12050,12050,0
|
|
20240327,115900,244142270,12050,12050,12050,12050,0
|
|
20240327,115800,244142270,12050,12050,12050,12050,0
|
|
20240327,115700,244142270,12050,12050,12050,12050,0
|
|
20240327,115600,244142270,12050,12050,12050,12050,0
|
|
20240327,115500,244142270,12050,12050,12050,12050,0
|
|
20240327,115400,244142270,12050,12050,12050,12050,100
|
|
20240327,115300,242937270,12060,12050,12060,12050,121
|
|
20240327,115200,241479010,12060,12060,12060,12060,1
|
|
20240327,115100,241466950,12060,12060,12060,12060,0
|
|
20240327,115000,241466950,12060,12060,12060,12060,0
|
|
20240327,114900,241466950,12060,12060,12060,12060,40
|
|
20240327,114800,240984550,12050,12050,12050,12050,0
|
|
20240327,114700,240984550,12050,12050,12050,12050,0
|
|
20240327,114600,240984550,12050,12050,12050,12050,83
|
|
20240327,114500,239984400,12040,12040,12040,12040,15
|
|
20240327,114400,239803800,12050,12050,12050,12050,1
|
|
20240327,114300,239791750,12050,12050,12050,12050,0
|
|
20240327,114200,239791750,12050,12050,12050,12050,0
|
|
20240327,114100,239791750,12050,12050,12050,12050,12
|
|
20240327,114000,239647150,12040,12040,12040,12040,0
|
|
20240327,113900,239647150,12040,12040,12040,12040,0
|
|
20240327,113800,239647150,12040,12040,12040,12040,0
|
|
20240327,113700,239647150,12040,12040,12040,12040,373
|
|
20240327,113600,235156230,12040,12040,12040,12040,0
|
|
20240327,113500,235156230,12040,12040,12040,12040,0
|
|
20240327,113400,235156230,12040,12060,12060,12040,32
|
|
20240327,113300,234770350,12070,12070,12070,12070,1
|
|
20240327,113200,234758280,12040,12060,12060,12040,3422
|
|
20240327,113100,193540400,12080,12080,12080,12080,3
|
|
20240327,113000,193504160,12080,12080,12080,12080,0
|
|
20240327,112900,193504160,12080,12080,12080,12080,14
|
|
20240327,112800,193335040,12080,12080,12080,12080,32
|
|
20240327,112700,192948480,12080,12080,12080,12080,0
|
|
20240327,112600,192948480,12080,12080,12080,12080,0
|
|
20240327,112500,192948480,12080,12080,12080,12080,0
|
|
20240327,112400,192948480,12080,12080,12080,12080,0
|
|
20240327,112300,192948480,12080,12080,12080,12080,0
|
|
20240327,112200,192948480,12080,12080,12080,12080,0
|
|
20240327,112100,192948480,12080,12100,12100,12080,177
|
|
20240327,112000,190809020,12120,12120,12120,12120,0
|
|
20240327,111900,190809020,12120,12120,12120,12120,0
|
|
20240327,111800,190809020,12120,12090,12120,12090,52
|
|
20240327,111700,190180280,12090,12090,12090,12090,0
|
|
20240327,111600,190180280,12090,12090,12090,12090,50
|
|
20240327,111500,189575780,12090,12090,12090,12090,0
|
|
20240327,111400,189575780,12090,12090,12090,12090,10
|
|
20240327,111300,189454880,12090,12090,12090,12090,20
|
|
20240327,111200,189213080,12090,12090,12090,12090,0
|
|
20240327,111100,189213080,12090,12090,12090,12090,0
|
|
20240327,111000,189213080,12090,12090,12090,12090,0
|
|
20240327,110900,189213080,12090,12090,12090,12090,153
|
|
20240327,110800,187363310,12110,12110,12110,12110,0
|
|
20240327,110700,187363310,12110,12110,12110,12110,0
|
|
20240327,110600,187363310,12110,12110,12110,12110,1
|
|
20240327,110500,187351200,12120,12120,12120,12120,0
|
|
20240327,110400,187351200,12120,12120,12120,12120,10
|
|
20240327,110300,187230000,12140,12140,12140,12140,1
|
|
20240327,110200,187217860,12140,12120,12140,12120,300
|
|
20240327,110100,183578160,12100,12100,12100,12100,0
|
|
20240327,110000,183578160,12100,12100,12100,12100,0
|
|
20240327,105900,183578160,12100,12100,12100,12100,0
|
|
20240327,105800,183578160,12100,12100,12100,12100,0
|
|
20240327,105700,183578160,12100,12100,12100,12100,0
|
|
20240327,105600,183578160,12100,12100,12100,12100,0
|
|
20240327,105500,183578160,12100,12100,12100,12100,9
|
|
20240327,105400,183469260,12090,12090,12090,12090,0
|
|
20240327,105300,183469260,12090,12090,12090,12090,0
|
|
20240327,105200,183469260,12090,12090,12090,12090,0
|
|
20240327,105100,183469260,12090,12090,12090,12090,0
|
|
20240327,105000,183469260,12090,12090,12090,12090,0
|
|
20240327,104900,183469260,12090,12090,12090,12090,0
|
|
20240327,104800,183469260,12090,12090,12090,12090,0
|
|
20240327,104700,183469260,12090,12090,12090,12090,0
|
|
20240327,104600,183469260,12090,12090,12090,12090,0
|
|
20240327,104500,183469260,12090,12090,12090,12090,1
|
|
20240327,104400,183457170,12110,12110,12110,12110,0
|
|
20240327,104300,183457170,12110,12090,12110,12090,349
|
|
20240327,104200,179237620,12090,12090,12090,12090,0
|
|
20240327,104100,179237620,12090,12100,12100,12090,278
|
|
20240327,104000,175876520,12120,12120,12120,12120,4
|
|
20240327,103900,175828040,12120,12120,12120,12120,3
|
|
20240327,103800,175791680,12120,12120,12120,12120,0
|
|
20240327,103700,175791680,12120,12090,12120,12090,201
|
|
20240327,103600,173361560,12090,12120,12120,12090,98
|
|
20240327,103500,172176060,12120,12120,12120,12120,0
|
|
20240327,103400,172176060,12120,12120,12120,12120,31
|
|
20240327,103300,171800340,12120,12120,12120,12120,66
|
|
20240327,103200,171000420,12100,12100,12100,12100,343
|
|
20240327,103100,166850120,12100,12090,12100,12090,187
|
|
20240327,103000,164588680,12080,12080,12080,12080,0
|
|
20240327,102900,164588680,12080,12080,12080,12080,0
|
|
20240327,102800,164588680,12080,12080,12080,12080,84
|
|
20240327,102700,163573960,12080,12080,12080,12080,1
|
|
20240327,102600,163561880,12060,12060,12060,12060,12
|
|
20240327,102500,163417160,12060,12080,12080,12060,74
|
|
20240327,102400,162524320,12080,12080,12080,12080,9
|
|
20240327,102300,162415600,12070,12060,12070,12060,140
|
|
20240327,102200,160726350,12050,12050,12050,12050,0
|
|
20240327,102100,160726350,12050,12050,12050,12050,0
|
|
20240327,102000,160726350,12050,12070,12080,12050,153
|
|
20240327,101900,158882610,12080,12070,12080,12070,2
|
|
20240327,101800,158858460,12050,12050,12050,12050,0
|
|
20240327,101700,158858460,12050,12050,12050,12050,0
|
|
20240327,101600,158858460,12050,12050,12050,12050,0
|
|
20240327,101500,158858460,12050,12060,12060,12050,100
|
|
20240327,101400,157653440,12050,12050,12050,12050,100
|
|
20240327,101300,156448440,12050,12050,12050,12050,30
|
|
20240327,101200,156086940,12070,12070,12070,12070,0
|
|
20240327,101100,156086940,12070,12070,12080,12070,4
|
|
20240327,101000,156038640,12050,12050,12050,12050,180
|
|
20240327,100900,153869640,12050,12050,12050,12050,0
|
|
20240327,100800,153869640,12050,12050,12050,12050,14
|
|
20240327,100700,153700940,12050,12050,12050,12050,87
|
|
20240327,100600,152652590,12060,12060,12060,12060,0
|
|
20240327,100500,152652590,12060,12050,12060,12050,22
|
|
20240327,100400,152387340,12060,12060,12060,12060,0
|
|
20240327,100300,152387340,12060,12050,12060,12050,64
|
|
20240327,100200,151616130,12060,12060,12060,12060,1
|
|
20240327,100100,151604070,12060,12060,12060,12060,0
|
|
20240327,100000,151604070,12060,12060,12060,12060,1
|
|
20240327,095900,151592010,12070,12070,12070,12070,0
|
|
20240327,095800,151592010,12070,12050,12070,12050,3
|
|
20240327,095700,151555820,12030,12030,12040,12030,908
|
|
20240327,095600,140624560,12020,12020,12020,12020,75
|
|
20240327,095500,139723060,12020,12020,12020,12020,5
|
|
20240327,095400,139662960,12000,12000,12000,12000,0
|
|
20240327,095300,139662960,12000,12000,12000,12000,101
|
|
20240327,095200,138450960,12000,12010,12010,12000,1230
|
|
20240327,095100,123688560,12000,12000,12000,12000,1
|
|
20240327,095000,123676560,12000,12000,12000,12000,12
|
|
20240327,094900,123532560,12000,12000,12000,12000,215
|
|
20240327,094800,120952560,12000,12000,12010,12000,59
|
|
20240327,094700,120244420,12010,12010,12010,12000,81
|
|
20240327,094600,119272310,12010,12010,12010,12010,120
|
|
20240327,094500,117831110,12010,12020,12020,12010,51
|
|
20240327,094400,117218590,12020,12040,12040,12000,3711
|
|
20240327,094300,72674420,12040,12070,12070,12040,806
|
|
20240327,094200,62964970,12070,12080,12080,12070,256
|
|
20240327,094100,59872950,12080,12080,12080,12080,25
|
|
20240327,094000,59570950,12080,12090,12090,12080,699
|
|
20240327,093900,51124380,12090,12090,12090,12090,0
|
|
20240327,093800,51124380,12090,12120,12120,12090,282
|
|
20240327,093700,47714770,12110,12110,12110,12110,5
|
|
20240327,093600,47654220,12110,12110,12110,12100,215
|
|
20240327,093500,45052610,12110,12110,12110,12110,10
|
|
20240327,093400,44931510,12110,12110,12110,12110,10
|
|
20240327,093300,44810410,12120,12120,12120,12120,0
|
|
20240327,093200,44810410,12120,12120,12120,12120,98
|
|
20240327,093100,43622650,12130,12130,12130,12130,82
|
|
20240327,093000,42627990,12130,12130,12130,12130,0
|
|
20240327,092900,42627990,12130,12120,12130,12120,109
|
|
20240327,092800,41306890,12110,12110,12110,12110,313
|
|
20240327,092700,37516460,12110,12110,12110,12110,0
|
|
20240327,092600,37516460,12110,12110,12110,12110,1
|
|
20240327,092500,37504350,12100,12110,12110,12090,650
|
|
20240327,092400,29638320,12110,12120,12120,12110,40
|
|
20240327,092300,29153620,12120,12120,12120,12120,2
|
|
20240327,092200,29129380,12110,12110,12110,12110,0
|
|
20240327,092100,29129380,12110,12110,12110,12110,15
|
|
20240327,092000,28947730,12110,12110,12110,12110,60
|
|
20240327,091900,28221130,12110,12110,12110,12110,47
|
|
20240327,091800,27651960,12110,12150,12150,12110,562
|
|
20240327,091700,20842200,12150,12150,12150,12150,79
|
|
20240327,091600,19882350,12150,12150,12150,12150,43
|
|
20240327,091500,19359900,12160,12160,12160,12150,213
|
|
20240327,091400,16769920,12170,12170,12170,12160,191
|
|
20240327,091300,14447220,12180,12180,12180,12180,0
|
|
20240327,091200,14447220,12180,12200,12200,12180,149
|
|
20240327,091100,12629950,12200,12270,12270,12200,32
|
|
20240327,091000,12239370,12290,12290,12290,12290,14
|
|
20240327,090900,12067310,12290,12290,12290,12290,15
|
|
20240327,090800,11882960,12300,12300,12300,12300,1
|
|
20240327,090700,11870660,12300,12200,12300,12200,473
|
|
20240327,090600,6067430,12200,12200,12260,12200,370
|
|
20240327,090500,1553370,12280,12280,12280,12280,0
|
|
20240327,090400,1553370,12280,12200,12280,12200,21
|
|
20240327,090300,1297090,12200,12210,12210,12200,70
|
|
20240327,090200,442880,12200,12200,12200,12200,0
|
|
20240327,090100,442880,12200,12200,12200,12200,0
|
|
20240327,090000,442880,12200,12310,12310,12200,36
|