660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195700,347440240,4900,4900,4900,4900,2126
|
|
20240327,195600,347440240,4900,4900,4900,4900,0
|
|
20240327,195500,347440240,4900,4900,4900,4900,0
|
|
20240327,195400,347440240,4900,4900,4900,4900,0
|
|
20240327,195300,347440240,4900,4900,4900,4900,0
|
|
20240327,195200,347440240,4900,4900,4900,4900,0
|
|
20240327,195100,347440240,4900,4900,4900,4900,0
|
|
20240327,195000,347440240,4900,4900,4900,4900,0
|
|
20240327,194900,347440240,4900,4900,4900,4900,0
|
|
20240327,194800,347440240,4900,4900,4900,4900,0
|
|
20240327,194700,347440240,4900,4900,4900,4900,0
|
|
20240327,194600,347440240,4900,4900,4900,4900,0
|
|
20240327,194500,347440240,4900,4900,4900,4900,0
|
|
20240327,194400,347440240,4900,4900,4900,4900,0
|
|
20240327,194300,347440240,4900,4900,4900,4900,0
|
|
20240327,194200,347440240,4900,4900,4900,4900,0
|
|
20240327,194100,347440240,4900,4900,4900,4900,0
|
|
20240327,194000,347440240,4900,4900,4900,4900,0
|
|
20240327,193900,347440240,4900,4900,4900,4900,0
|
|
20240327,193800,347440240,4900,4900,4900,4900,0
|
|
20240327,193700,347440240,4900,4900,4900,4900,0
|
|
20240327,193600,347440240,4900,4900,4900,4900,0
|
|
20240327,193500,347440240,4900,4900,4900,4900,0
|
|
20240327,193400,347440240,4900,4900,4900,4900,0
|
|
20240327,193300,347440240,4900,4900,4900,4900,0
|
|
20240327,193200,347440240,4900,4900,4900,4900,0
|
|
20240327,193100,347440240,4900,4900,4900,4900,0
|
|
20240327,193000,347440240,4900,4900,4900,4900,0
|
|
20240327,192900,347440240,4900,4900,4900,4900,0
|
|
20240327,192800,347440240,4900,4900,4900,4900,0
|
|
20240327,192700,347440240,4900,4900,4900,4900,2126
|
|
20240327,192600,347440240,4900,4900,4900,4900,0
|
|
20240327,192500,347440240,4900,4900,4900,4900,0
|
|
20240327,192400,347440240,4900,4900,4900,4900,0
|
|
20240327,192300,347440240,4900,4900,4900,4900,0
|
|
20240327,192200,347440240,4900,4900,4900,4900,0
|
|
20240327,192100,347440240,4900,4900,4900,4900,0
|
|
20240327,192000,347440240,4900,4900,4900,4900,0
|
|
20240327,191900,347440240,4900,4900,4900,4900,0
|
|
20240327,191800,347440240,4900,4900,4900,4900,0
|
|
20240327,191700,347440240,4900,4900,4900,4900,0
|
|
20240327,191600,347440240,4900,4900,4900,4900,0
|
|
20240327,191500,347440240,4900,4900,4900,4900,0
|
|
20240327,191400,347440240,4900,4900,4900,4900,0
|
|
20240327,191300,347440240,4900,4900,4900,4900,0
|
|
20240327,191200,347440240,4900,4900,4900,4900,0
|
|
20240327,191100,347440240,4900,4900,4900,4900,0
|
|
20240327,191000,347440240,4900,4900,4900,4900,0
|
|
20240327,190900,347440240,4900,4900,4900,4900,0
|
|
20240327,190800,347440240,4900,4900,4900,4900,0
|
|
20240327,190700,347440240,4900,4900,4900,4900,0
|
|
20240327,190600,347440240,4900,4900,4900,4900,0
|
|
20240327,190500,347440240,4900,4900,4900,4900,0
|
|
20240327,190400,347440240,4900,4900,4900,4900,0
|
|
20240327,190300,347440240,4900,4900,4900,4900,0
|
|
20240327,190200,347440240,4900,4900,4900,4900,0
|
|
20240327,190100,347440240,4900,4900,4900,4900,0
|
|
20240327,190000,347440240,4900,4900,4900,4900,0
|
|
20240327,185900,347440240,4900,4900,4900,4900,0
|
|
20240327,185800,347440240,4900,4900,4900,4900,0
|
|
20240327,185700,347440240,4900,4900,4900,4900,2126
|
|
20240327,185600,347440240,4900,4900,4900,4900,0
|
|
20240327,185500,347440240,4900,4900,4900,4900,0
|
|
20240327,185400,347440240,4900,4900,4900,4900,0
|
|
20240327,185300,347440240,4900,4900,4900,4900,0
|
|
20240327,185200,347440240,4900,4900,4900,4900,0
|
|
20240327,185100,347440240,4900,4900,4900,4900,0
|
|
20240327,185000,347440240,4900,4900,4900,4900,0
|
|
20240327,184900,347440240,4900,4900,4900,4900,0
|
|
20240327,184800,347440240,4900,4900,4900,4900,0
|
|
20240327,184700,347440240,4900,4900,4900,4900,0
|
|
20240327,184600,347440240,4900,4900,4900,4900,0
|
|
20240327,184500,347440240,4900,4900,4900,4900,0
|
|
20240327,184400,347440240,4900,4900,4900,4900,0
|
|
20240327,184300,347440240,4900,4900,4900,4900,0
|
|
20240327,184200,347440240,4900,4900,4900,4900,0
|
|
20240327,184100,347440240,4900,4900,4900,4900,0
|
|
20240327,184000,347440240,4900,4900,4900,4900,0
|
|
20240327,183900,347440240,4900,4900,4900,4900,0
|
|
20240327,183800,347440240,4900,4900,4900,4900,0
|
|
20240327,183700,347440240,4900,4900,4900,4900,0
|
|
20240327,183600,347440240,4900,4900,4900,4900,0
|
|
20240327,183500,347440240,4900,4900,4900,4900,0
|
|
20240327,183400,347440240,4900,4900,4900,4900,0
|
|
20240327,183300,347440240,4900,4900,4900,4900,0
|
|
20240327,183200,347440240,4900,4900,4900,4900,0
|
|
20240327,183100,347440240,4900,4900,4900,4900,0
|
|
20240327,183000,347440240,4900,4900,4900,4900,0
|
|
20240327,182900,347440240,4900,4900,4900,4900,0
|
|
20240327,182800,347440240,4900,4900,4900,4900,0
|
|
20240327,182700,347440240,4900,4900,4900,4900,2126
|
|
20240327,182600,347440240,4900,4900,4900,4900,0
|
|
20240327,182500,347440240,4900,4900,4900,4900,0
|
|
20240327,182400,347440240,4900,4900,4900,4900,0
|
|
20240327,182300,347440240,4900,4900,4900,4900,0
|
|
20240327,182200,347440240,4900,4900,4900,4900,0
|
|
20240327,182100,347440240,4900,4900,4900,4900,0
|
|
20240327,182000,347440240,4900,4900,4900,4900,0
|
|
20240327,181900,347440240,4900,4900,4900,4900,0
|
|
20240327,181800,347440240,4900,4900,4900,4900,0
|
|
20240327,181700,347440240,4900,4900,4900,4900,0
|
|
20240327,181600,347440240,4900,4900,4900,4900,0
|
|
20240327,181500,347440240,4900,4900,4900,4900,0
|
|
20240327,181400,347440240,4900,4900,4900,4900,0
|
|
20240327,181300,347440240,4900,4900,4900,4900,0
|
|
20240327,181200,347440240,4900,4900,4900,4900,0
|
|
20240327,181100,347440240,4900,4900,4900,4900,0
|
|
20240327,181000,347440240,4900,4900,4900,4900,0
|
|
20240327,180900,347440240,4900,4900,4900,4900,0
|
|
20240327,180800,347440240,4900,4900,4900,4900,0
|
|
20240327,180700,347440240,4900,4900,4900,4900,0
|
|
20240327,180600,347440240,4900,4900,4900,4900,0
|
|
20240327,180500,347440240,4900,4900,4900,4900,0
|
|
20240327,180400,347440240,4900,4900,4900,4900,0
|
|
20240327,180300,347440240,4900,4900,4900,4900,0
|
|
20240327,180200,347440240,4900,4900,4900,4900,0
|
|
20240327,180100,347440240,4900,4900,4900,4900,0
|
|
20240327,180000,347440240,4900,4900,4900,4900,0
|
|
20240327,175900,347440240,4900,4900,4900,4900,0
|
|
20240327,175800,347440240,4900,4900,4900,4900,0
|
|
20240327,175700,347440240,4900,4900,4900,4900,2126
|
|
20240327,175600,347440240,4900,4900,4900,4900,0
|
|
20240327,175500,347440240,4900,4900,4900,4900,0
|
|
20240327,175400,347440240,4900,4900,4900,4900,0
|
|
20240327,175300,347440240,4900,4900,4900,4900,0
|
|
20240327,175200,347440240,4900,4900,4900,4900,0
|
|
20240327,175100,347440240,4900,4900,4900,4900,0
|
|
20240327,175000,347440240,4900,4900,4900,4900,0
|
|
20240327,174900,347440240,4900,4900,4900,4900,0
|
|
20240327,174800,347440240,4900,4900,4900,4900,0
|
|
20240327,174700,347440240,4900,4900,4900,4900,0
|
|
20240327,174600,347440240,4900,4900,4900,4900,0
|
|
20240327,174500,347440240,4900,4900,4900,4900,0
|
|
20240327,174400,347440240,4900,4900,4900,4900,0
|
|
20240327,174300,347440240,4900,4900,4900,4900,0
|
|
20240327,174200,347440240,4900,4900,4900,4900,0
|
|
20240327,174100,347440240,4900,4900,4900,4900,0
|
|
20240327,174000,347440240,4900,4900,4900,4900,0
|
|
20240327,173900,347440240,4900,4900,4900,4900,0
|
|
20240327,173800,347440240,4900,4900,4900,4900,0
|
|
20240327,173700,347440240,4900,4900,4900,4900,0
|
|
20240327,173600,347440240,4900,4900,4900,4900,0
|
|
20240327,173500,347440240,4900,4900,4900,4900,0
|
|
20240327,173400,347440240,4900,4900,4900,4900,0
|
|
20240327,173300,347440240,4900,4900,4900,4900,0
|
|
20240327,173200,347440240,4900,4900,4900,4900,0
|
|
20240327,173100,347440240,4900,4900,4900,4900,0
|
|
20240327,173000,347440240,4900,4900,4900,4900,0
|
|
20240327,172900,347440240,4900,4900,4900,4900,0
|
|
20240327,172800,347440240,4900,4900,4900,4900,0
|
|
20240327,172700,347440240,4900,4900,4900,4900,2126
|
|
20240327,172600,347440240,4900,4900,4900,4900,0
|
|
20240327,172500,347440240,4900,4900,4900,4900,0
|
|
20240327,172400,347440240,4900,4900,4900,4900,0
|
|
20240327,172300,347440240,4900,4900,4900,4900,0
|
|
20240327,172200,347440240,4900,4900,4900,4900,0
|
|
20240327,172100,347440240,4900,4900,4900,4900,0
|
|
20240327,172000,347440240,4900,4900,4900,4900,0
|
|
20240327,171900,347440240,4900,4900,4900,4900,0
|
|
20240327,171800,347440240,4900,4900,4900,4900,0
|
|
20240327,171700,347440240,4900,4900,4900,4900,0
|
|
20240327,171600,347440240,4900,4900,4900,4900,0
|
|
20240327,171500,347440240,4900,4900,4900,4900,0
|
|
20240327,171400,347440240,4900,4900,4900,4900,0
|
|
20240327,171300,347440240,4900,4900,4900,4900,0
|
|
20240327,171200,347440240,4900,4900,4900,4900,0
|
|
20240327,171100,347440240,4900,4900,4900,4900,0
|
|
20240327,171000,347440240,4900,4900,4900,4900,0
|
|
20240327,170900,347440240,4900,4900,4900,4900,0
|
|
20240327,170800,347440240,4900,4900,4900,4900,0
|
|
20240327,170700,347440240,4900,4900,4900,4900,0
|
|
20240327,170600,347440240,4900,4900,4900,4900,0
|
|
20240327,170500,347440240,4900,4900,4900,4900,0
|
|
20240327,170400,347440240,4900,4900,4900,4900,0
|
|
20240327,170300,347440240,4900,4900,4900,4900,0
|
|
20240327,170200,347440240,4900,4900,4900,4900,0
|
|
20240327,170100,347440240,4900,4900,4900,4900,0
|
|
20240327,170000,347440240,4900,4900,4900,4900,0
|
|
20240327,165900,347440240,4900,4900,4900,4900,0
|
|
20240327,165800,347440240,4900,4900,4900,4900,0
|
|
20240327,165700,347440240,4900,4900,4900,4900,2126
|
|
20240327,165600,347440240,4900,4900,4900,4900,0
|
|
20240327,165500,347440240,4900,4900,4900,4900,0
|
|
20240327,165400,347440240,4900,4900,4900,4900,0
|
|
20240327,165300,347440240,4900,4900,4900,4900,0
|
|
20240327,165200,347440240,4900,4900,4900,4900,0
|
|
20240327,165100,347440240,4900,4900,4900,4900,0
|
|
20240327,165000,347440240,4900,4900,4900,4900,0
|
|
20240327,164900,347440240,4900,4900,4900,4900,0
|
|
20240327,164800,347440240,4900,4900,4900,4900,0
|
|
20240327,164700,347440240,4900,4900,4900,4900,0
|
|
20240327,164600,347440240,4900,4900,4900,4900,0
|
|
20240327,164500,347440240,4900,4900,4900,4900,0
|
|
20240327,164400,347440240,4900,4900,4900,4900,0
|
|
20240327,164300,347440240,4900,4900,4900,4900,0
|
|
20240327,164200,347440240,4900,4900,4900,4900,0
|
|
20240327,164100,347440240,4900,4900,4900,4900,0
|
|
20240327,164000,347440240,4900,4900,4900,4900,0
|
|
20240327,163900,347440240,4900,4900,4900,4900,0
|
|
20240327,163800,347440240,4900,4900,4900,4900,0
|
|
20240327,163700,347440240,4900,4900,4900,4900,0
|
|
20240327,163600,347440240,4900,4900,4900,4900,0
|
|
20240327,163500,347440240,4900,4900,4900,4900,0
|
|
20240327,163400,347440240,4900,4900,4900,4900,0
|
|
20240327,163300,347440240,4900,4900,4900,4900,0
|
|
20240327,163200,347440240,4900,4900,4900,4900,0
|
|
20240327,163100,347440240,4900,4900,4900,4900,0
|
|
20240327,163000,347440240,4900,4900,4900,4900,0
|
|
20240327,162900,347440240,4900,4900,4900,4900,0
|
|
20240327,162800,347440240,4900,4900,4900,4900,0
|
|
20240327,162700,347440240,4900,4900,4900,4900,2126
|
|
20240327,162600,347440240,4900,4900,4900,4900,0
|
|
20240327,162500,347440240,4900,4900,4900,4900,0
|
|
20240327,162400,347440240,4900,4900,4900,4900,0
|
|
20240327,162300,347440240,4900,4900,4900,4900,0
|
|
20240327,162200,347440240,4900,4900,4900,4900,0
|
|
20240327,162100,347440240,4900,4900,4900,4900,0
|
|
20240327,162000,347440240,4900,4900,4900,4900,0
|
|
20240327,161900,347440240,4900,4900,4900,4900,0
|
|
20240327,161800,347440240,4900,4900,4900,4900,0
|
|
20240327,161700,347440240,4900,4900,4900,4900,0
|
|
20240327,161600,347440240,4900,4900,4900,4900,0
|
|
20240327,161500,347440240,4900,4900,4900,4900,0
|
|
20240327,161400,347440240,4900,4900,4900,4900,0
|
|
20240327,161300,347440240,4900,4900,4900,4900,0
|
|
20240327,161200,347440240,4900,4900,4900,4900,0
|
|
20240327,161100,347440240,4900,4900,4900,4900,0
|
|
20240327,161000,347440240,4900,4900,4900,4900,0
|
|
20240327,160900,347440240,4900,4900,4900,4900,0
|
|
20240327,160800,347440240,4900,4900,4900,4900,0
|
|
20240327,160700,347440240,4900,4900,4900,4900,0
|
|
20240327,160600,347440240,4900,4900,4900,4900,0
|
|
20240327,160500,347440240,4900,4900,4900,4900,0
|
|
20240327,160400,347440240,4900,4900,4900,4900,0
|
|
20240327,160300,347440240,4900,4900,4900,4900,0
|
|
20240327,160200,347440240,4900,4900,4900,4900,0
|
|
20240327,160100,347440240,4900,4900,4900,4900,0
|
|
20240327,160000,347440240,4900,4900,4900,4900,0
|
|
20240327,155900,347440240,4900,4900,4900,4900,0
|
|
20240327,155800,347440240,4900,4900,4900,4900,0
|
|
20240327,155700,347440240,4900,4900,4900,4900,2126
|
|
20240327,155600,347440240,4900,4900,4900,4900,0
|
|
20240327,155500,347440240,4900,4900,4900,4900,0
|
|
20240327,155400,347440240,4900,4900,4900,4900,0
|
|
20240327,155300,347440240,4900,4900,4900,4900,0
|
|
20240327,155200,347440240,4900,4900,4900,4900,0
|
|
20240327,155100,347440240,4900,4900,4900,4900,0
|
|
20240327,155000,347440240,4900,4900,4900,4900,0
|
|
20240327,154900,347440240,4900,4900,4900,4900,0
|
|
20240327,154800,347440240,4900,4900,4900,4900,0
|
|
20240327,154700,347440240,4900,4900,4900,4900,0
|
|
20240327,154600,347440240,4900,4900,4900,4900,0
|
|
20240327,154500,347440240,4900,4900,4900,4900,0
|
|
20240327,154400,347440240,4900,4900,4900,4900,0
|
|
20240327,154300,347440240,4900,4900,4900,4900,0
|
|
20240327,154200,347440240,4900,4900,4900,4900,0
|
|
20240327,154100,347440240,4900,4900,4900,4900,0
|
|
20240327,154000,347440240,4900,4900,4900,4900,0
|
|
20240327,153900,347440240,4900,4900,4900,4900,0
|
|
20240327,153800,347440240,4900,4900,4900,4900,0
|
|
20240327,153700,347440240,4900,4900,4900,4900,0
|
|
20240327,153600,347440240,4900,4900,4900,4900,0
|
|
20240327,153500,347440240,4900,4900,4900,4900,0
|
|
20240327,153400,347440240,4900,4900,4900,4900,0
|
|
20240327,153300,347440240,4900,4900,4900,4900,0
|
|
20240327,153200,347440240,4900,4900,4900,4900,0
|
|
20240327,153100,347440240,4900,4900,4900,4900,0
|
|
20240327,153000,347440240,4900,4900,4900,4900,2126
|
|
20240327,152900,337022840,4900,4900,4900,4900,0
|
|
20240327,152800,337022840,4900,4900,4900,4900,0
|
|
20240327,152700,337022840,4900,4900,4900,4900,0
|
|
20240327,152600,337022840,4900,4900,4900,4900,0
|
|
20240327,152500,337022840,4900,4900,4900,4900,0
|
|
20240327,152400,337022840,4900,4900,4900,4900,0
|
|
20240327,152300,337022840,4900,4900,4900,4900,0
|
|
20240327,152200,337022840,4900,4900,4900,4900,0
|
|
20240327,152100,337022840,4900,4900,4900,4900,0
|
|
20240327,152000,337022840,4900,4900,4900,4900,0
|
|
20240327,151900,337022840,4900,4890,4900,4890,2
|
|
20240327,151800,337013050,4895,4895,4895,4895,75
|
|
20240327,151700,336645925,4890,4890,4890,4890,0
|
|
20240327,151600,336645925,4890,4890,4890,4890,0
|
|
20240327,151500,336645925,4890,4890,4890,4890,230
|
|
20240327,151400,335521225,4890,4890,4890,4890,0
|
|
20240327,151300,335521225,4890,4890,4890,4890,0
|
|
20240327,151200,335521225,4890,4890,4890,4890,2
|
|
20240327,151100,335511445,4895,4895,4895,4895,0
|
|
20240327,151000,335511445,4895,4895,4895,4895,0
|
|
20240327,150900,335511445,4895,4895,4895,4895,0
|
|
20240327,150800,335511445,4895,4895,4895,4895,0
|
|
20240327,150700,335511445,4895,4895,4895,4895,1
|
|
20240327,150600,335506550,4895,4895,4895,4895,1025
|
|
20240327,150500,330489175,4895,4895,4895,4895,186
|
|
20240327,150400,329578705,4895,4895,4895,4895,0
|
|
20240327,150300,329578705,4895,4895,4895,4895,0
|
|
20240327,150200,329578705,4895,4895,4895,4895,1
|
|
20240327,150100,329573810,4880,4880,4880,4880,0
|
|
20240327,150000,329573810,4880,4880,4880,4880,0
|
|
20240327,145900,329573810,4880,4880,4880,4880,0
|
|
20240327,145800,329573810,4880,4880,4880,4880,0
|
|
20240327,145700,329573810,4880,4880,4880,4880,0
|
|
20240327,145600,329573810,4880,4880,4880,4880,0
|
|
20240327,145500,329573810,4880,4880,4880,4880,0
|
|
20240327,145400,329573810,4880,4880,4880,4880,0
|
|
20240327,145300,329573810,4880,4880,4880,4880,0
|
|
20240327,145200,329573810,4880,4880,4880,4880,0
|
|
20240327,145100,329573810,4880,4880,4880,4880,6
|
|
20240327,145000,329544530,4895,4895,4895,4895,0
|
|
20240327,144900,329544530,4895,4895,4895,4895,0
|
|
20240327,144800,329544530,4895,4895,4895,4895,0
|
|
20240327,144700,329544530,4895,4895,4895,4895,0
|
|
20240327,144600,329544530,4895,4895,4895,4895,0
|
|
20240327,144500,329544530,4895,4895,4895,4895,15
|
|
20240327,144400,329471105,4885,4885,4885,4885,0
|
|
20240327,144300,329471105,4885,4885,4885,4885,0
|
|
20240327,144200,329471105,4885,4885,4885,4885,0
|
|
20240327,144100,329471105,4885,4885,4885,4885,0
|
|
20240327,144000,329471105,4885,4885,4885,4885,1100
|
|
20240327,143900,324097605,4880,4880,4880,4880,0
|
|
20240327,143800,324097605,4880,4880,4880,4880,500
|
|
20240327,143700,321657605,4880,4880,4880,4880,0
|
|
20240327,143600,321657605,4880,4880,4880,4880,0
|
|
20240327,143500,321657605,4880,4880,4880,4880,0
|
|
20240327,143400,321657605,4880,4880,4880,4880,0
|
|
20240327,143300,321657605,4880,4880,4880,4880,0
|
|
20240327,143200,321657605,4880,4880,4880,4880,0
|
|
20240327,143100,321657605,4880,4880,4880,4880,0
|
|
20240327,143000,321657605,4880,4885,4885,4880,150
|
|
20240327,142900,320925105,4885,4885,4885,4885,0
|
|
20240327,142800,320925105,4885,4885,4885,4885,428
|
|
20240327,142700,318834325,4880,4885,4885,4880,1227
|
|
20240327,142600,312846525,4890,4890,4890,4890,0
|
|
20240327,142500,312846525,4890,4890,4890,4890,0
|
|
20240327,142400,312846525,4890,4890,4890,4890,796
|
|
20240327,142300,308954085,4900,4900,4900,4900,349
|
|
20240327,142200,307243985,4900,4900,4900,4900,0
|
|
20240327,142100,307243985,4900,4900,4900,4900,0
|
|
20240327,142000,307243985,4900,4900,4900,4900,0
|
|
20240327,141900,307243985,4900,4900,4900,4900,0
|
|
20240327,141800,307243985,4900,4900,4900,4900,0
|
|
20240327,141700,307243985,4900,4890,4900,4890,800
|
|
20240327,141600,303329150,4885,4885,4885,4885,0
|
|
20240327,141500,303329150,4885,4885,4885,4885,0
|
|
20240327,141400,303329150,4885,4885,4885,4885,0
|
|
20240327,141300,303329150,4885,4885,4885,4885,0
|
|
20240327,141200,303329150,4885,4885,4885,4885,0
|
|
20240327,141100,303329150,4885,4885,4885,4885,0
|
|
20240327,141000,303329150,4885,4885,4885,4885,0
|
|
20240327,140900,303329150,4885,4885,4885,4885,0
|
|
20240327,140800,303329150,4885,4885,4885,4885,0
|
|
20240327,140700,303329150,4885,4885,4885,4885,0
|
|
20240327,140600,303329150,4885,4880,4890,4875,804
|
|
20240327,140500,299406770,4880,4880,4880,4880,0
|
|
20240327,140400,299406770,4880,4880,4880,4880,0
|
|
20240327,140300,299406770,4880,4880,4880,4880,0
|
|
20240327,140200,299406770,4880,4880,4880,4880,247
|
|
20240327,140100,298201410,4880,4885,4885,4880,429
|
|
20240327,140000,296106805,4890,4890,4890,4890,201
|
|
20240327,135900,295123915,4890,4890,4890,4890,200
|
|
20240327,135800,294145915,4890,4890,4890,4890,0
|
|
20240327,135700,294145915,4890,4890,4890,4890,0
|
|
20240327,135600,294145915,4890,4890,4890,4890,0
|
|
20240327,135500,294145915,4890,4890,4890,4890,0
|
|
20240327,135400,294145915,4890,4890,4890,4890,0
|
|
20240327,135300,294145915,4890,4890,4890,4890,10
|
|
20240327,135200,294097015,4885,4885,4885,4885,0
|
|
20240327,135100,294097015,4885,4885,4885,4885,0
|
|
20240327,135000,294097015,4885,4885,4885,4885,0
|
|
20240327,134900,294097015,4885,4885,4885,4885,0
|
|
20240327,134800,294097015,4885,4885,4885,4885,0
|
|
20240327,134700,294097015,4885,4885,4885,4885,0
|
|
20240327,134600,294097015,4885,4885,4885,4885,0
|
|
20240327,134500,294097015,4885,4885,4885,4885,0
|
|
20240327,134400,294097015,4885,4885,4885,4885,0
|
|
20240327,134300,294097015,4885,4885,4885,4885,0
|
|
20240327,134200,294097015,4885,4885,4885,4885,0
|
|
20240327,134100,294097015,4885,4885,4885,4885,0
|
|
20240327,134000,294097015,4885,4885,4885,4885,0
|
|
20240327,133900,294097015,4885,4885,4885,4885,1200
|
|
20240327,133800,288235015,4885,4885,4885,4885,135
|
|
20240327,133700,287575540,4880,4880,4880,4880,0
|
|
20240327,133600,287575540,4880,4880,4880,4880,0
|
|
20240327,133500,287575540,4880,4880,4880,4880,25
|
|
20240327,133400,287453540,4880,4880,4880,4880,7
|
|
20240327,133300,287419380,4885,4885,4885,4885,0
|
|
20240327,133200,287419380,4885,4885,4885,4885,0
|
|
20240327,133100,287419380,4885,4885,4885,4885,0
|
|
20240327,133000,287419380,4885,4885,4885,4885,0
|
|
20240327,132900,287419380,4885,4885,4885,4885,0
|
|
20240327,132800,287419380,4885,4885,4885,4885,0
|
|
20240327,132700,287419380,4885,4885,4885,4885,0
|
|
20240327,132600,287419380,4885,4885,4885,4885,0
|
|
20240327,132500,287419380,4885,4880,4885,4880,501
|
|
20240327,132400,284974495,4880,4880,4880,4880,0
|
|
20240327,132300,284974495,4880,4880,4880,4880,110
|
|
20240327,132200,284437695,4880,4880,4880,4880,0
|
|
20240327,132100,284437695,4880,4880,4880,4880,0
|
|
20240327,132000,284437695,4880,4880,4880,4880,0
|
|
20240327,131900,284437695,4880,4880,4880,4880,0
|
|
20240327,131800,284437695,4880,4880,4880,4880,0
|
|
20240327,131700,284437695,4880,4880,4880,4880,0
|
|
20240327,131600,284437695,4880,4880,4880,4880,0
|
|
20240327,131500,284437695,4880,4880,4880,4880,0
|
|
20240327,131400,284437695,4880,4880,4880,4880,0
|
|
20240327,131300,284437695,4880,4880,4880,4880,290
|
|
20240327,131200,283022495,4880,4880,4880,4880,0
|
|
20240327,131100,283022495,4880,4880,4880,4880,1
|
|
20240327,131000,283017615,4885,4885,4885,4885,0
|
|
20240327,130900,283017615,4885,4885,4885,4885,30
|
|
20240327,130800,282871065,4880,4880,4880,4880,0
|
|
20240327,130700,282871065,4880,4880,4880,4880,0
|
|
20240327,130600,282871065,4880,4880,4880,4880,0
|
|
20240327,130500,282871065,4880,4880,4880,4880,0
|
|
20240327,130400,282871065,4880,4880,4880,4880,0
|
|
20240327,130300,282871065,4880,4880,4880,4880,300
|
|
20240327,130200,281407065,4880,4880,4880,4880,7
|
|
20240327,130100,281372905,4885,4885,4885,4885,0
|
|
20240327,130000,281372905,4885,4885,4885,4885,0
|
|
20240327,125900,281372905,4885,4885,4885,4885,0
|
|
20240327,125800,281372905,4885,4885,4885,4885,130
|
|
20240327,125700,280737855,4880,4880,4880,4880,0
|
|
20240327,125600,280737855,4880,4880,4880,4880,0
|
|
20240327,125500,280737855,4880,4880,4880,4880,1000
|
|
20240327,125400,275857855,4875,4875,4875,4875,0
|
|
20240327,125300,275857855,4875,4875,4875,4875,0
|
|
20240327,125200,275857855,4875,4875,4875,4875,0
|
|
20240327,125100,275857855,4875,4875,4875,4875,0
|
|
20240327,125000,275857855,4875,4875,4875,4875,5
|
|
20240327,124900,275833480,4875,4875,4875,4875,30
|
|
20240327,124800,275687230,4875,4875,4875,4875,35
|
|
20240327,124700,275516605,4875,4880,4880,4875,930
|
|
20240327,124600,270982330,4875,4875,4875,4875,0
|
|
20240327,124500,270982330,4875,4875,4875,4875,0
|
|
20240327,124400,270982330,4875,4875,4875,4875,0
|
|
20240327,124300,270982330,4875,4875,4875,4875,0
|
|
20240327,124200,270982330,4875,4875,4875,4875,0
|
|
20240327,124100,270982330,4875,4875,4875,4875,0
|
|
20240327,124000,270982330,4875,4875,4875,4875,0
|
|
20240327,123900,270982330,4875,4875,4875,4875,0
|
|
20240327,123800,270982330,4875,4875,4875,4875,0
|
|
20240327,123700,270982330,4875,4875,4875,4875,0
|
|
20240327,123600,270982330,4875,4875,4875,4875,0
|
|
20240327,123500,270982330,4875,4875,4875,4875,0
|
|
20240327,123400,270982330,4875,4875,4875,4875,0
|
|
20240327,123300,270982330,4875,4875,4875,4875,7
|
|
20240327,123200,270948205,4875,4875,4875,4875,0
|
|
20240327,123100,270948205,4875,4875,4875,4875,0
|
|
20240327,123000,270948205,4875,4880,4880,4875,1169
|
|
20240327,122900,265246745,4880,4880,4885,4880,511
|
|
20240327,122800,262753015,4885,4885,4885,4885,199
|
|
20240327,122700,261780900,4890,4890,4890,4890,0
|
|
20240327,122600,261780900,4890,4885,4890,4885,134
|
|
20240327,122500,261126295,4885,4885,4885,4885,0
|
|
20240327,122400,261126295,4885,4890,4890,4885,614
|
|
20240327,122300,258125215,4895,4895,4895,4895,2
|
|
20240327,122200,258115425,4880,4880,4880,4880,0
|
|
20240327,122100,258115425,4880,4895,4895,4880,1050
|
|
20240327,122000,252982010,4910,4910,4910,4910,0
|
|
20240327,121900,252982010,4910,4910,4910,4910,1
|
|
20240327,121800,252977100,4910,4910,4910,4910,0
|
|
20240327,121700,252977100,4910,4910,4910,4910,0
|
|
20240327,121600,252977100,4910,4910,4910,4910,0
|
|
20240327,121500,252977100,4910,4910,4910,4910,0
|
|
20240327,121400,252977100,4910,4910,4910,4910,1485
|
|
20240327,121300,245685750,4910,4895,4910,4895,2120
|
|
20240327,121200,235297750,4895,4895,4895,4895,0
|
|
20240327,121100,235297750,4895,4895,4895,4895,0
|
|
20240327,121000,235297750,4895,4895,4895,4895,0
|
|
20240327,120900,235297750,4895,4895,4895,4895,0
|
|
20240327,120800,235297750,4895,4895,4895,4895,0
|
|
20240327,120700,235297750,4895,4895,4895,4895,0
|
|
20240327,120600,235297750,4895,4895,4895,4895,0
|
|
20240327,120500,235297750,4895,4895,4895,4895,0
|
|
20240327,120400,235297750,4895,4895,4895,4895,0
|
|
20240327,120300,235297750,4895,4895,4895,4895,4
|
|
20240327,120200,235278170,4880,4880,4880,4880,497
|
|
20240327,120100,232852810,4895,4895,4895,4895,0
|
|
20240327,120000,232852810,4895,4895,4895,4895,0
|
|
20240327,115900,232852810,4895,4895,4895,4895,0
|
|
20240327,115800,232852810,4895,4895,4895,4895,1
|
|
20240327,115700,232847915,4875,4875,4875,4875,0
|
|
20240327,115600,232847915,4875,4875,4875,4875,7
|
|
20240327,115500,232813790,4895,4895,4895,4895,0
|
|
20240327,115400,232813790,4895,4895,4895,4895,0
|
|
20240327,115300,232813790,4895,4895,4895,4895,8
|
|
20240327,115200,232774630,4895,4895,4895,4895,0
|
|
20240327,115100,232774630,4895,4895,4895,4895,0
|
|
20240327,115000,232774630,4895,4875,4895,4875,2600
|
|
20240327,114900,220054270,4875,4875,4875,4875,400
|
|
20240327,114800,218104270,4870,4870,4870,4870,0
|
|
20240327,114700,218104270,4870,4880,4880,4865,13959
|
|
20240327,114600,150109715,4880,4890,4890,4880,11021
|
|
20240327,114500,96301260,4890,4890,4890,4890,0
|
|
20240327,114400,96301260,4890,4890,4890,4890,0
|
|
20240327,114300,96301260,4890,4890,4890,4890,0
|
|
20240327,114200,96301260,4890,4890,4890,4890,2
|
|
20240327,114100,96291480,4890,4890,4890,4890,0
|
|
20240327,114000,96291480,4890,4890,4890,4890,0
|
|
20240327,113900,96291480,4890,4890,4890,4890,171
|
|
20240327,113800,95455290,4890,4890,4890,4885,145
|
|
20240327,113700,94746740,4890,4890,4890,4890,1653
|
|
20240327,113600,86663570,4895,4895,4895,4895,0
|
|
20240327,113500,86663570,4895,4895,4895,4895,0
|
|
20240327,113400,86663570,4895,4895,4895,4895,0
|
|
20240327,113300,86663570,4895,4895,4895,4895,0
|
|
20240327,113200,86663570,4895,4895,4895,4895,0
|
|
20240327,113100,86663570,4895,4895,4895,4895,0
|
|
20240327,113000,86663570,4895,4895,4895,4895,0
|
|
20240327,112900,86663570,4895,4895,4895,4895,0
|
|
20240327,112800,86663570,4895,4890,4895,4890,307
|
|
20240327,112700,85160840,4890,4890,4890,4890,0
|
|
20240327,112600,85160840,4890,4890,4890,4890,0
|
|
20240327,112500,85160840,4890,4890,4890,4890,84
|
|
20240327,112400,84750080,4890,4890,4890,4890,0
|
|
20240327,112300,84750080,4890,4895,4895,4890,2200
|
|
20240327,112200,73989080,4890,4895,4895,4890,392
|
|
20240327,112100,72070700,4895,4895,4895,4895,299
|
|
20240327,112000,70607095,4895,4890,4895,4890,299
|
|
20240327,111900,69144980,4890,4890,4890,4890,741
|
|
20240327,111800,65521490,4895,4895,4895,4895,0
|
|
20240327,111700,65521490,4895,4895,4895,4895,1
|
|
20240327,111600,65516595,4895,4895,4895,4895,0
|
|
20240327,111500,65516595,4895,4895,4895,4895,0
|
|
20240327,111400,65516595,4895,4895,4895,4895,0
|
|
20240327,111300,65516595,4895,4895,4895,4895,0
|
|
20240327,111200,65516595,4895,4895,4895,4895,0
|
|
20240327,111100,65516595,4895,4895,4895,4895,5
|
|
20240327,111000,65492120,4905,4905,4905,4905,1
|
|
20240327,110900,65487215,4890,4890,4890,4890,0
|
|
20240327,110800,65487215,4890,4890,4890,4890,0
|
|
20240327,110700,65487215,4890,4890,4890,4890,0
|
|
20240327,110600,65487215,4890,4895,4895,4890,1837
|
|
20240327,110500,56501780,4890,4890,4890,4890,0
|
|
20240327,110400,56501780,4890,4890,4890,4890,1
|
|
20240327,110300,56496890,4890,4890,4890,4890,0
|
|
20240327,110200,56496890,4890,4890,4890,4890,200
|
|
20240327,110100,55518890,4895,4895,4895,4895,515
|
|
20240327,110000,52997965,4905,4905,4905,4905,0
|
|
20240327,105900,52997965,4905,4905,4905,4905,0
|
|
20240327,105800,52997965,4905,4905,4905,4905,1
|
|
20240327,105700,52993060,4900,4900,4900,4900,0
|
|
20240327,105600,52993060,4900,4905,4915,4900,7
|
|
20240327,105500,52958720,4915,4915,4915,4915,1
|
|
20240327,105400,52953805,4895,4895,4895,4895,0
|
|
20240327,105300,52953805,4895,4895,4895,4895,229
|
|
20240327,105200,51832850,4895,4900,4900,4895,258
|
|
20240327,105100,50569935,4900,4900,4900,4900,37
|
|
20240327,105000,50388635,4900,4905,4905,4900,117
|
|
20240327,104900,49814975,4910,4910,4910,4910,0
|
|
20240327,104800,49814975,4910,4910,4910,4910,0
|
|
20240327,104700,49814975,4910,4910,4910,4910,0
|
|
20240327,104600,49814975,4910,4910,4910,4910,0
|
|
20240327,104500,49814975,4910,4910,4910,4910,1100
|
|
20240327,104400,44413975,4900,4900,4900,4900,6
|
|
20240327,104300,44384575,4900,4900,4900,4900,1
|
|
20240327,104200,44379675,4895,4900,4900,4895,98
|
|
20240327,104100,43899510,4910,4910,4910,4910,0
|
|
20240327,104000,43899510,4910,4910,4910,4910,0
|
|
20240327,103900,43899510,4910,4910,4910,4910,0
|
|
20240327,103800,43899510,4910,4910,4910,4910,0
|
|
20240327,103700,43899510,4910,4910,4910,4910,0
|
|
20240327,103600,43899510,4910,4910,4910,4910,9
|
|
20240327,103500,43855320,4910,4910,4910,4910,0
|
|
20240327,103400,43855320,4910,4910,4910,4910,0
|
|
20240327,103300,43855320,4910,4910,4910,4910,0
|
|
20240327,103200,43855320,4910,4910,4910,4910,0
|
|
20240327,103100,43855320,4910,4910,4910,4910,0
|
|
20240327,103000,43855320,4910,4910,4910,4910,0
|
|
20240327,102900,43855320,4910,4910,4910,4910,0
|
|
20240327,102800,43855320,4910,4910,4910,4910,0
|
|
20240327,102700,43855320,4910,4910,4910,4910,13
|
|
20240327,102600,43791490,4910,4910,4910,4910,0
|
|
20240327,102500,43791490,4910,4910,4910,4910,0
|
|
20240327,102400,43791490,4910,4910,4910,4910,0
|
|
20240327,102300,43791490,4910,4910,4910,4910,0
|
|
20240327,102200,43791490,4910,4900,4910,4895,1019
|
|
20240327,102100,38801350,4900,4905,4905,4900,200
|
|
20240327,102000,37821285,4910,4910,4910,4910,0
|
|
20240327,101900,37821285,4910,4910,4910,4910,102
|
|
20240327,101800,37320465,4905,4905,4905,4905,0
|
|
20240327,101700,37320465,4905,4905,4905,4905,3
|
|
20240327,101600,37305750,4905,4905,4905,4905,500
|
|
20240327,101500,34853250,4905,4905,4905,4905,0
|
|
20240327,101400,34853250,4905,4905,4905,4905,10
|
|
20240327,101300,34804200,4905,4905,4905,4905,0
|
|
20240327,101200,34804200,4905,4905,4905,4905,0
|
|
20240327,101100,34804200,4905,4905,4905,4905,0
|
|
20240327,101000,34804200,4905,4905,4905,4905,7
|
|
20240327,100900,34769865,4905,4905,4905,4905,100
|
|
20240327,100800,34279365,4910,4910,4910,4910,0
|
|
20240327,100700,34279365,4910,4910,4910,4910,0
|
|
20240327,100600,34279365,4910,4910,4910,4910,0
|
|
20240327,100500,34279365,4910,4910,4910,4910,0
|
|
20240327,100400,34279365,4910,4910,4910,4910,201
|
|
20240327,100300,33292455,4910,4910,4910,4910,0
|
|
20240327,100200,33292455,4910,4910,4910,4910,0
|
|
20240327,100100,33292455,4910,4910,4910,4910,0
|
|
20240327,100000,33292455,4910,4910,4910,4910,0
|
|
20240327,095900,33292455,4910,4910,4910,4910,0
|
|
20240327,095800,33292455,4910,4910,4910,4910,0
|
|
20240327,095700,33292455,4910,4910,4910,4910,0
|
|
20240327,095600,33292455,4910,4910,4910,4910,1
|
|
20240327,095500,33287545,4900,4900,4900,4900,0
|
|
20240327,095400,33287545,4900,4900,4900,4900,0
|
|
20240327,095300,33287545,4900,4910,4910,4900,110
|
|
20240327,095200,32748515,4910,4910,4910,4910,2
|
|
20240327,095100,32738695,4890,4890,4890,4890,0
|
|
20240327,095000,32738695,4890,4890,4890,4890,0
|
|
20240327,094900,32738695,4890,4890,4890,4890,0
|
|
20240327,094800,32738695,4890,4890,4890,4890,0
|
|
20240327,094700,32738695,4890,4890,4890,4890,0
|
|
20240327,094600,32738695,4890,4890,4890,4890,0
|
|
20240327,094500,32738695,4890,4890,4890,4890,0
|
|
20240327,094400,32738695,4890,4905,4905,4890,1001
|
|
20240327,094300,27840470,4910,4910,4910,4910,0
|
|
20240327,094200,27840470,4910,4910,4910,4910,1
|
|
20240327,094100,27835560,4895,4895,4895,4895,161
|
|
20240327,094000,27047465,4900,4900,4900,4900,0
|
|
20240327,093900,27047465,4900,4900,4900,4900,0
|
|
20240327,093800,27047465,4900,4900,4900,4900,1
|
|
20240327,093700,27042565,4910,4910,4910,4910,0
|
|
20240327,093600,27042565,4910,4910,4910,4910,100
|
|
20240327,093500,26551565,4910,4910,4910,4910,0
|
|
20240327,093400,26551565,4910,4910,4910,4910,1
|
|
20240327,093300,26546655,4895,4895,4895,4895,0
|
|
20240327,093200,26546655,4895,4895,4895,4895,1
|
|
20240327,093100,26541760,4900,4900,4900,4900,1000
|
|
20240327,093000,21641760,4900,4900,4900,4900,500
|
|
20240327,092900,19191760,4900,4900,4900,4900,300
|
|
20240327,092800,17721760,4910,4900,4910,4900,1001
|
|
20240327,092700,12816850,4900,4900,4900,4900,0
|
|
20240327,092600,12816850,4900,4905,4905,4900,1100
|
|
20240327,092500,7426190,4910,4910,4910,4910,927
|
|
20240327,092400,2874620,4915,4915,4915,4915,33
|
|
20240327,092300,2712425,4920,4920,4920,4920,1
|
|
20240327,092200,2707505,4920,4920,4920,4920,0
|
|
20240327,092100,2707505,4920,4920,4920,4920,0
|
|
20240327,092000,2707505,4920,4920,4920,4920,1
|
|
20240327,091900,2702585,4925,4925,4925,4925,0
|
|
20240327,091800,2702585,4925,4925,4925,4925,1
|
|
20240327,091700,2697660,4920,4920,4920,4920,0
|
|
20240327,091600,2697660,4920,4920,4920,4920,0
|
|
20240327,091500,2697660,4920,4920,4920,4920,0
|
|
20240327,091400,2697660,4920,4920,4920,4920,0
|
|
20240327,091300,2697660,4920,4920,4920,4920,0
|
|
20240327,091200,2697660,4920,4920,4920,4920,0
|
|
20240327,091100,2697660,4920,4920,4920,4920,0
|
|
20240327,091000,2697660,4920,4920,4920,4920,0
|
|
20240327,090900,2697660,4920,4920,4920,4920,1
|
|
20240327,090800,2692740,4925,4925,4925,4925,18
|
|
20240327,090700,2604090,4925,4925,4925,4925,9
|
|
20240327,090600,2559765,4925,4925,4925,4925,0
|
|
20240327,090500,2559765,4925,4925,4925,4925,1
|
|
20240327,090400,2554840,4930,4925,4930,4925,200
|
|
20240327,090300,1568890,4930,4925,4930,4925,200
|
|
20240327,090200,583740,4930,4930,4930,4930,0
|
|
20240327,090100,583740,4930,4930,4930,4930,0
|
|
20240327,090000,583740,4930,4905,4930,4905,119
|