590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184700,139355510,4265,4265,4265,4265,153
|
|
20240327,184600,139355510,4265,4265,4265,4265,0
|
|
20240327,184500,139355510,4265,4265,4265,4265,0
|
|
20240327,184400,139355510,4265,4265,4265,4265,0
|
|
20240327,184300,139355510,4265,4265,4265,4265,0
|
|
20240327,184200,139355510,4265,4265,4265,4265,0
|
|
20240327,184100,139355510,4265,4265,4265,4265,0
|
|
20240327,184000,139355510,4265,4265,4265,4265,0
|
|
20240327,183900,139355510,4265,4265,4265,4265,0
|
|
20240327,183800,139355510,4265,4265,4265,4265,0
|
|
20240327,183700,139355510,4265,4265,4265,4265,0
|
|
20240327,183600,139355510,4265,4265,4265,4265,0
|
|
20240327,183500,139355510,4265,4265,4265,4265,0
|
|
20240327,183400,139355510,4265,4265,4265,4265,0
|
|
20240327,183300,139355510,4265,4265,4265,4265,0
|
|
20240327,183200,139355510,4265,4265,4265,4265,0
|
|
20240327,183100,139355510,4265,4265,4265,4265,0
|
|
20240327,183000,139355510,4265,4265,4265,4265,0
|
|
20240327,182900,139355510,4265,4265,4265,4265,0
|
|
20240327,182800,139355510,4265,4265,4265,4265,0
|
|
20240327,182700,139355510,4265,4265,4265,4265,0
|
|
20240327,182600,139355510,4265,4265,4265,4265,0
|
|
20240327,182500,139355510,4265,4265,4265,4265,0
|
|
20240327,182400,139355510,4265,4265,4265,4265,0
|
|
20240327,182300,139355510,4265,4265,4265,4265,0
|
|
20240327,182200,139355510,4265,4265,4265,4265,0
|
|
20240327,182100,139355510,4265,4265,4265,4265,0
|
|
20240327,182000,139355510,4265,4265,4265,4265,0
|
|
20240327,181900,139355510,4265,4265,4265,4265,0
|
|
20240327,181800,139355510,4265,4265,4265,4265,0
|
|
20240327,181700,139355510,4265,4265,4265,4265,153
|
|
20240327,181600,139355510,4265,4265,4265,4265,0
|
|
20240327,181500,139355510,4265,4265,4265,4265,0
|
|
20240327,181400,139355510,4265,4265,4265,4265,0
|
|
20240327,181300,139355510,4265,4265,4265,4265,0
|
|
20240327,181200,139355510,4265,4265,4265,4265,0
|
|
20240327,181100,139355510,4265,4265,4265,4265,0
|
|
20240327,181000,139355510,4265,4265,4265,4265,0
|
|
20240327,180900,139355510,4265,4265,4265,4265,0
|
|
20240327,180800,139355510,4265,4265,4265,4265,0
|
|
20240327,180700,139355510,4265,4265,4265,4265,0
|
|
20240327,180600,139355510,4265,4265,4265,4265,0
|
|
20240327,180500,139355510,4265,4265,4265,4265,0
|
|
20240327,180400,139355510,4265,4265,4265,4265,0
|
|
20240327,180300,139355510,4265,4265,4265,4265,0
|
|
20240327,180200,139355510,4265,4265,4265,4265,0
|
|
20240327,180100,139355510,4265,4265,4265,4265,0
|
|
20240327,180000,139355510,4265,4265,4265,4265,0
|
|
20240327,175900,139355510,4265,4265,4265,4265,0
|
|
20240327,175800,139355510,4265,4265,4265,4265,0
|
|
20240327,175700,139355510,4265,4265,4265,4265,0
|
|
20240327,175600,139355510,4265,4265,4265,4265,0
|
|
20240327,175500,139355510,4265,4265,4265,4265,0
|
|
20240327,175400,139355510,4265,4265,4265,4265,0
|
|
20240327,175300,139355510,4265,4265,4265,4265,0
|
|
20240327,175200,139355510,4265,4265,4265,4265,0
|
|
20240327,175100,139355510,4265,4265,4265,4265,0
|
|
20240327,175000,139355510,4265,4265,4265,4265,0
|
|
20240327,174900,139355510,4265,4265,4265,4265,0
|
|
20240327,174800,139355510,4265,4265,4265,4265,0
|
|
20240327,174700,139355510,4265,4265,4265,4265,153
|
|
20240327,174600,139355510,4265,4265,4265,4265,0
|
|
20240327,174500,139355510,4265,4265,4265,4265,0
|
|
20240327,174400,139355510,4265,4265,4265,4265,0
|
|
20240327,174300,139355510,4265,4265,4265,4265,0
|
|
20240327,174200,139355510,4265,4265,4265,4265,0
|
|
20240327,174100,139355510,4265,4265,4265,4265,0
|
|
20240327,174000,139355510,4265,4265,4265,4265,0
|
|
20240327,173900,139355510,4265,4265,4265,4265,0
|
|
20240327,173800,139355510,4265,4265,4265,4265,0
|
|
20240327,173700,139355510,4265,4265,4265,4265,0
|
|
20240327,173600,139355510,4265,4265,4265,4265,0
|
|
20240327,173500,139355510,4265,4265,4265,4265,0
|
|
20240327,173400,139355510,4265,4265,4265,4265,0
|
|
20240327,173300,139355510,4265,4265,4265,4265,0
|
|
20240327,173200,139355510,4265,4265,4265,4265,0
|
|
20240327,173100,139355510,4265,4265,4265,4265,0
|
|
20240327,173000,139355510,4265,4265,4265,4265,0
|
|
20240327,172900,139355510,4265,4265,4265,4265,0
|
|
20240327,172800,139355510,4265,4265,4265,4265,0
|
|
20240327,172700,139355510,4265,4265,4265,4265,0
|
|
20240327,172600,139355510,4265,4265,4265,4265,0
|
|
20240327,172500,139355510,4265,4265,4265,4265,0
|
|
20240327,172400,139355510,4265,4265,4265,4265,0
|
|
20240327,172300,139355510,4265,4265,4265,4265,0
|
|
20240327,172200,139355510,4265,4265,4265,4265,0
|
|
20240327,172100,139355510,4265,4265,4265,4265,0
|
|
20240327,172000,139355510,4265,4265,4265,4265,0
|
|
20240327,171900,139355510,4265,4265,4265,4265,0
|
|
20240327,171800,139355510,4265,4265,4265,4265,0
|
|
20240327,171700,139355510,4265,4265,4265,4265,153
|
|
20240327,171600,139355510,4265,4265,4265,4265,0
|
|
20240327,171500,139355510,4265,4265,4265,4265,0
|
|
20240327,171400,139355510,4265,4265,4265,4265,0
|
|
20240327,171300,139355510,4265,4265,4265,4265,0
|
|
20240327,171200,139355510,4265,4265,4265,4265,0
|
|
20240327,171100,139355510,4265,4265,4265,4265,0
|
|
20240327,171000,139355510,4265,4265,4265,4265,0
|
|
20240327,170900,139355510,4265,4265,4265,4265,0
|
|
20240327,170800,139355510,4265,4265,4265,4265,0
|
|
20240327,170700,139355510,4265,4265,4265,4265,0
|
|
20240327,170600,139355510,4265,4265,4265,4265,0
|
|
20240327,170500,139355510,4265,4265,4265,4265,0
|
|
20240327,170400,139355510,4265,4265,4265,4265,0
|
|
20240327,170300,139355510,4265,4265,4265,4265,0
|
|
20240327,170200,139355510,4265,4265,4265,4265,0
|
|
20240327,170100,139355510,4265,4265,4265,4265,0
|
|
20240327,170000,139355510,4265,4265,4265,4265,0
|
|
20240327,165900,139355510,4265,4265,4265,4265,0
|
|
20240327,165800,139355510,4265,4265,4265,4265,0
|
|
20240327,165700,139355510,4265,4265,4265,4265,0
|
|
20240327,165600,139355510,4265,4265,4265,4265,0
|
|
20240327,165500,139355510,4265,4265,4265,4265,0
|
|
20240327,165400,139355510,4265,4265,4265,4265,0
|
|
20240327,165300,139355510,4265,4265,4265,4265,0
|
|
20240327,165200,139355510,4265,4265,4265,4265,0
|
|
20240327,165100,139355510,4265,4265,4265,4265,0
|
|
20240327,165000,139355510,4265,4265,4265,4265,0
|
|
20240327,164900,139355510,4265,4265,4265,4265,0
|
|
20240327,164800,139355510,4265,4265,4265,4265,0
|
|
20240327,164700,139355510,4265,4265,4265,4265,153
|
|
20240327,164600,139355510,4265,4265,4265,4265,0
|
|
20240327,164500,139355510,4265,4265,4265,4265,0
|
|
20240327,164400,139355510,4265,4265,4265,4265,0
|
|
20240327,164300,139355510,4265,4265,4265,4265,0
|
|
20240327,164200,139355510,4265,4265,4265,4265,0
|
|
20240327,164100,139355510,4265,4265,4265,4265,0
|
|
20240327,164000,139355510,4265,4265,4265,4265,0
|
|
20240327,163900,139355510,4265,4265,4265,4265,0
|
|
20240327,163800,139355510,4265,4265,4265,4265,0
|
|
20240327,163700,139355510,4265,4265,4265,4265,0
|
|
20240327,163600,139355510,4265,4265,4265,4265,0
|
|
20240327,163500,139355510,4265,4265,4265,4265,0
|
|
20240327,163400,139355510,4265,4265,4265,4265,0
|
|
20240327,163300,139355510,4265,4265,4265,4265,0
|
|
20240327,163200,139355510,4265,4265,4265,4265,0
|
|
20240327,163100,139355510,4265,4265,4265,4265,0
|
|
20240327,163000,139355510,4265,4265,4265,4265,0
|
|
20240327,162900,139355510,4265,4265,4265,4265,0
|
|
20240327,162800,139355510,4265,4265,4265,4265,0
|
|
20240327,162700,139355510,4265,4265,4265,4265,0
|
|
20240327,162600,139355510,4265,4265,4265,4265,0
|
|
20240327,162500,139355510,4265,4265,4265,4265,0
|
|
20240327,162400,139355510,4265,4265,4265,4265,0
|
|
20240327,162300,139355510,4265,4265,4265,4265,0
|
|
20240327,162200,139355510,4265,4265,4265,4265,0
|
|
20240327,162100,139355510,4265,4265,4265,4265,0
|
|
20240327,162000,139355510,4265,4265,4265,4265,0
|
|
20240327,161900,139355510,4265,4265,4265,4265,0
|
|
20240327,161800,139355510,4265,4265,4265,4265,0
|
|
20240327,161700,139355510,4265,4265,4265,4265,153
|
|
20240327,161600,139355510,4265,4265,4265,4265,0
|
|
20240327,161500,139355510,4265,4265,4265,4265,0
|
|
20240327,161400,139355510,4265,4265,4265,4265,0
|
|
20240327,161300,139355510,4265,4265,4265,4265,0
|
|
20240327,161200,139355510,4265,4265,4265,4265,0
|
|
20240327,161100,139355510,4265,4265,4265,4265,0
|
|
20240327,161000,139355510,4265,4265,4265,4265,0
|
|
20240327,160900,139355510,4265,4265,4265,4265,0
|
|
20240327,160800,139355510,4265,4265,4265,4265,0
|
|
20240327,160700,139355510,4265,4265,4265,4265,0
|
|
20240327,160600,139355510,4265,4265,4265,4265,0
|
|
20240327,160500,139355510,4265,4265,4265,4265,0
|
|
20240327,160400,139355510,4265,4265,4265,4265,0
|
|
20240327,160300,139355510,4265,4265,4265,4265,0
|
|
20240327,160200,139355510,4265,4265,4265,4265,0
|
|
20240327,160100,139355510,4265,4265,4265,4265,0
|
|
20240327,160000,139355510,4265,4265,4265,4265,0
|
|
20240327,155900,139355510,4265,4265,4265,4265,0
|
|
20240327,155800,139355510,4265,4265,4265,4265,0
|
|
20240327,155700,139355510,4265,4265,4265,4265,0
|
|
20240327,155600,139355510,4265,4265,4265,4265,0
|
|
20240327,155500,139355510,4265,4265,4265,4265,0
|
|
20240327,155400,139355510,4265,4265,4265,4265,0
|
|
20240327,155300,139355510,4265,4265,4265,4265,0
|
|
20240327,155200,139355510,4265,4265,4265,4265,0
|
|
20240327,155100,139355510,4265,4265,4265,4265,0
|
|
20240327,155000,139355510,4265,4265,4265,4265,0
|
|
20240327,154900,139355510,4265,4265,4265,4265,0
|
|
20240327,154800,139355510,4265,4265,4265,4265,0
|
|
20240327,154700,139355510,4265,4265,4265,4265,153
|
|
20240327,154600,139355510,4265,4265,4265,4265,0
|
|
20240327,154500,139355510,4265,4265,4265,4265,0
|
|
20240327,154400,139355510,4265,4265,4265,4265,0
|
|
20240327,154300,139355510,4265,4265,4265,4265,0
|
|
20240327,154200,139355510,4265,4265,4265,4265,0
|
|
20240327,154100,139355510,4265,4265,4265,4265,0
|
|
20240327,154000,139355510,4265,4265,4265,4265,0
|
|
20240327,153900,139355510,4265,4265,4265,4265,0
|
|
20240327,153800,139355510,4265,4265,4265,4265,0
|
|
20240327,153700,139355510,4265,4265,4265,4265,0
|
|
20240327,153600,139355510,4265,4265,4265,4265,0
|
|
20240327,153500,139355510,4265,4265,4265,4265,0
|
|
20240327,153400,139355510,4265,4265,4265,4265,0
|
|
20240327,153300,139355510,4265,4265,4265,4265,0
|
|
20240327,153200,139355510,4265,4265,4265,4265,0
|
|
20240327,153100,139355510,4265,4265,4265,4265,0
|
|
20240327,153000,139355510,4265,4265,4265,4265,153
|
|
20240327,152900,138702965,4270,4270,4270,4270,0
|
|
20240327,152800,138702965,4270,4270,4270,4270,0
|
|
20240327,152700,138702965,4270,4270,4270,4270,0
|
|
20240327,152600,138702965,4270,4270,4270,4270,0
|
|
20240327,152500,138702965,4270,4270,4270,4270,0
|
|
20240327,152400,138702965,4270,4270,4270,4270,0
|
|
20240327,152300,138702965,4270,4270,4270,4270,0
|
|
20240327,152200,138702965,4270,4270,4270,4270,0
|
|
20240327,152100,138702965,4270,4270,4270,4270,0
|
|
20240327,152000,138702965,4270,4270,4270,4270,0
|
|
20240327,151900,138702965,4270,4270,4270,4270,0
|
|
20240327,151800,138702965,4270,4270,4270,4270,0
|
|
20240327,151700,138702965,4270,4235,4270,4235,169
|
|
20240327,151600,137985605,4235,4235,4235,4235,40
|
|
20240327,151500,137816205,4235,4225,4235,4210,202
|
|
20240327,151400,136964345,4225,4225,4225,4225,0
|
|
20240327,151300,136964345,4225,4225,4225,4225,73
|
|
20240327,151200,136655920,4225,4225,4225,4225,0
|
|
20240327,151100,136655920,4225,4225,4225,4225,0
|
|
20240327,151000,136655920,4225,4225,4225,4225,0
|
|
20240327,150900,136655920,4225,4225,4225,4225,0
|
|
20240327,150800,136655920,4225,4225,4225,4225,0
|
|
20240327,150700,136655920,4225,4225,4225,4225,0
|
|
20240327,150600,136655920,4225,4225,4225,4225,0
|
|
20240327,150500,136655920,4225,4225,4225,4225,0
|
|
20240327,150400,136655920,4225,4225,4225,4225,1
|
|
20240327,150300,136651695,4220,4220,4220,4220,2
|
|
20240327,150200,136643255,4225,4225,4225,4225,0
|
|
20240327,150100,136643255,4225,4225,4225,4225,0
|
|
20240327,150000,136643255,4225,4225,4225,4225,0
|
|
20240327,145900,136643255,4225,4225,4225,4225,0
|
|
20240327,145800,136643255,4225,4225,4225,4225,0
|
|
20240327,145700,136643255,4225,4225,4225,4225,0
|
|
20240327,145600,136643255,4225,4225,4225,4225,0
|
|
20240327,145500,136643255,4225,4225,4225,4225,0
|
|
20240327,145400,136643255,4225,4225,4225,4225,0
|
|
20240327,145300,136643255,4225,4225,4225,4225,20
|
|
20240327,145200,136558755,4225,4225,4225,4225,1
|
|
20240327,145100,136554530,4225,4225,4225,4225,0
|
|
20240327,145000,136554530,4225,4225,4225,4225,0
|
|
20240327,144900,136554530,4225,4225,4225,4225,0
|
|
20240327,144800,136554530,4225,4225,4225,4225,0
|
|
20240327,144700,136554530,4225,4225,4225,4225,0
|
|
20240327,144600,136554530,4225,4225,4225,4225,0
|
|
20240327,144500,136554530,4225,4225,4225,4225,0
|
|
20240327,144400,136554530,4225,4225,4225,4225,0
|
|
20240327,144300,136554530,4225,4225,4225,4225,0
|
|
20240327,144200,136554530,4225,4225,4225,4225,0
|
|
20240327,144100,136554530,4225,4225,4225,4225,0
|
|
20240327,144000,136554530,4225,4225,4225,4225,50
|
|
20240327,143900,136343280,4225,4225,4225,4225,0
|
|
20240327,143800,136343280,4225,4225,4225,4225,0
|
|
20240327,143700,136343280,4225,4225,4225,4225,0
|
|
20240327,143600,136343280,4225,4225,4225,4225,0
|
|
20240327,143500,136343280,4225,4225,4225,4225,0
|
|
20240327,143400,136343280,4225,4225,4225,4225,0
|
|
20240327,143300,136343280,4225,4225,4225,4225,0
|
|
20240327,143200,136343280,4225,4225,4225,4225,0
|
|
20240327,143100,136343280,4225,4225,4225,4225,0
|
|
20240327,143000,136343280,4225,4225,4225,4225,0
|
|
20240327,142900,136343280,4225,4225,4225,4225,0
|
|
20240327,142800,136343280,4225,4225,4225,4225,0
|
|
20240327,142700,136343280,4225,4225,4225,4225,0
|
|
20240327,142600,136343280,4225,4225,4225,4225,0
|
|
20240327,142500,136343280,4225,4225,4225,4225,0
|
|
20240327,142400,136343280,4225,4225,4225,4225,0
|
|
20240327,142300,136343280,4225,4225,4225,4225,0
|
|
20240327,142200,136343280,4225,4225,4225,4225,0
|
|
20240327,142100,136343280,4225,4225,4225,4225,0
|
|
20240327,142000,136343280,4225,4225,4225,4225,0
|
|
20240327,141900,136343280,4225,4225,4225,4225,0
|
|
20240327,141800,136343280,4225,4205,4225,4205,543
|
|
20240327,141700,134059465,4200,4200,4200,4200,22
|
|
20240327,141600,133967065,4205,4185,4205,4185,377
|
|
20240327,141500,132388235,4165,4165,4165,4165,1
|
|
20240327,141400,132384070,4160,4185,4185,4160,2634
|
|
20240327,141300,121397290,4205,4190,4205,4190,7
|
|
20240327,141200,121367945,4185,4185,4185,4185,0
|
|
20240327,141100,121367945,4185,4185,4185,4185,73
|
|
20240327,141000,121062440,4190,4195,4195,4190,326
|
|
20240327,140900,119696445,4200,4200,4200,4200,0
|
|
20240327,140800,119696445,4200,4200,4200,4200,2
|
|
20240327,140700,119688045,4195,4195,4195,4195,0
|
|
20240327,140600,119688045,4195,4195,4195,4195,0
|
|
20240327,140500,119688045,4195,4200,4200,4195,2
|
|
20240327,140400,119679650,4205,4205,4205,4205,0
|
|
20240327,140300,119679650,4205,4205,4205,4205,0
|
|
20240327,140200,119679650,4205,4205,4205,4205,0
|
|
20240327,140100,119679650,4205,4205,4205,4205,30
|
|
20240327,140000,119553500,4225,4225,4225,4225,0
|
|
20240327,135900,119553500,4225,4225,4225,4225,0
|
|
20240327,135800,119553500,4225,4225,4225,4225,0
|
|
20240327,135700,119553500,4225,4225,4225,4225,0
|
|
20240327,135600,119553500,4225,4205,4225,4205,62
|
|
20240327,135500,119292250,4195,4190,4200,4180,1352
|
|
20240327,135400,113637485,4185,4175,4200,4175,471
|
|
20240327,135300,111667445,4175,4195,4195,4170,2812
|
|
20240327,135200,99908390,4200,4200,4200,4200,0
|
|
20240327,135100,99908390,4200,4200,4200,4200,0
|
|
20240327,135000,99908390,4200,4200,4200,4200,1
|
|
20240327,134900,99904190,4200,4210,4210,4200,257
|
|
20240327,134800,98824280,4220,4220,4220,4220,0
|
|
20240327,134700,98824280,4220,4220,4220,4220,0
|
|
20240327,134600,98824280,4220,4220,4220,4220,0
|
|
20240327,134500,98824280,4220,4220,4220,4220,0
|
|
20240327,134400,98824280,4220,4220,4220,4220,0
|
|
20240327,134300,98824280,4220,4220,4220,4220,0
|
|
20240327,134200,98824280,4220,4220,4220,4220,0
|
|
20240327,134100,98824280,4220,4220,4220,4220,0
|
|
20240327,134000,98824280,4220,4220,4220,4220,0
|
|
20240327,133900,98824280,4220,4220,4220,4220,0
|
|
20240327,133800,98824280,4220,4220,4220,4220,0
|
|
20240327,133700,98824280,4220,4220,4220,4220,0
|
|
20240327,133600,98824280,4220,4220,4220,4220,0
|
|
20240327,133500,98824280,4220,4220,4220,4220,0
|
|
20240327,133400,98824280,4220,4220,4220,4220,0
|
|
20240327,133300,98824280,4220,4220,4220,4220,0
|
|
20240327,133200,98824280,4220,4220,4220,4220,0
|
|
20240327,133100,98824280,4220,4215,4220,4215,18
|
|
20240327,133000,98748395,4215,4215,4215,4215,0
|
|
20240327,132900,98748395,4215,4215,4215,4215,0
|
|
20240327,132800,98748395,4215,4215,4215,4215,0
|
|
20240327,132700,98748395,4215,4215,4215,4215,0
|
|
20240327,132600,98748395,4215,4215,4215,4215,0
|
|
20240327,132500,98748395,4215,4215,4215,4215,0
|
|
20240327,132400,98748395,4215,4215,4215,4215,25
|
|
20240327,132300,98643020,4220,4220,4220,4220,0
|
|
20240327,132200,98643020,4220,4220,4220,4220,0
|
|
20240327,132100,98643020,4220,4220,4220,4220,3
|
|
20240327,132000,98630360,4220,4220,4220,4220,0
|
|
20240327,131900,98630360,4220,4220,4220,4220,0
|
|
20240327,131800,98630360,4220,4220,4220,4220,10
|
|
20240327,131700,98588160,4220,4220,4220,4220,0
|
|
20240327,131600,98588160,4220,4220,4220,4220,0
|
|
20240327,131500,98588160,4220,4220,4220,4220,0
|
|
20240327,131400,98588160,4220,4220,4220,4220,0
|
|
20240327,131300,98588160,4220,4220,4220,4220,0
|
|
20240327,131200,98588160,4220,4220,4220,4220,0
|
|
20240327,131100,98588160,4220,4220,4220,4220,0
|
|
20240327,131000,98588160,4220,4220,4220,4220,0
|
|
20240327,130900,98588160,4220,4220,4220,4220,1
|
|
20240327,130800,98583940,4225,4225,4225,4225,0
|
|
20240327,130700,98583940,4225,4225,4225,4225,0
|
|
20240327,130600,98583940,4225,4225,4225,4225,2
|
|
20240327,130500,98575490,4225,4225,4225,4225,0
|
|
20240327,130400,98575490,4225,4225,4225,4225,0
|
|
20240327,130300,98575490,4225,4225,4225,4225,0
|
|
20240327,130200,98575490,4225,4225,4225,4225,0
|
|
20240327,130100,98575490,4225,4225,4225,4225,16
|
|
20240327,130000,98507890,4225,4225,4225,4225,0
|
|
20240327,125900,98507890,4225,4225,4225,4225,1
|
|
20240327,125800,98503665,4220,4220,4220,4220,0
|
|
20240327,125700,98503665,4220,4220,4220,4220,0
|
|
20240327,125600,98503665,4220,4220,4225,4220,164
|
|
20240327,125500,97811310,4220,4215,4225,4210,378
|
|
20240327,125400,96217705,4225,4225,4225,4225,0
|
|
20240327,125300,96217705,4225,4225,4225,4225,10
|
|
20240327,125200,96175455,4225,4225,4225,4225,0
|
|
20240327,125100,96175455,4225,4210,4225,4205,215
|
|
20240327,125000,95270190,4215,4210,4215,4210,101
|
|
20240327,124900,94844975,4215,4215,4215,4215,0
|
|
20240327,124800,94844975,4215,4215,4215,4215,1
|
|
20240327,124700,94840760,4225,4210,4225,4210,77
|
|
20240327,124600,94516365,4210,4200,4210,4175,4460
|
|
20240327,124500,75835950,4205,4205,4205,4205,1
|
|
20240327,124400,75831745,4205,4205,4205,4205,401
|
|
20240327,124300,74145540,4200,4200,4200,4200,0
|
|
20240327,124200,74145540,4200,4200,4200,4200,330
|
|
20240327,124100,72759540,4205,4205,4205,4205,11
|
|
20240327,124000,72713285,4205,4205,4205,4205,0
|
|
20240327,123900,72713285,4205,4205,4205,4205,0
|
|
20240327,123800,72713285,4205,4215,4215,4205,77
|
|
20240327,123700,72389245,4215,4225,4225,4215,87
|
|
20240327,123600,72022390,4220,4220,4220,4220,0
|
|
20240327,123500,72022390,4220,4220,4220,4220,0
|
|
20240327,123400,72022390,4220,4220,4220,4220,0
|
|
20240327,123300,72022390,4220,4220,4220,4220,0
|
|
20240327,123200,72022390,4220,4220,4220,4220,0
|
|
20240327,123100,72022390,4220,4220,4220,4220,0
|
|
20240327,123000,72022390,4220,4220,4220,4220,0
|
|
20240327,122900,72022390,4220,4220,4220,4220,0
|
|
20240327,122800,72022390,4220,4220,4220,4220,0
|
|
20240327,122700,72022390,4220,4220,4220,4220,0
|
|
20240327,122600,72022390,4220,4220,4220,4220,1
|
|
20240327,122500,72018170,4220,4230,4230,4220,122
|
|
20240327,122400,71502505,4235,4235,4235,4235,0
|
|
20240327,122300,71502505,4235,4235,4235,4235,0
|
|
20240327,122200,71502505,4235,4235,4235,4235,0
|
|
20240327,122100,71502505,4235,4235,4235,4235,0
|
|
20240327,122000,71502505,4235,4235,4235,4235,0
|
|
20240327,121900,71502505,4235,4235,4235,4235,2
|
|
20240327,121800,71494035,4240,4240,4240,4240,0
|
|
20240327,121700,71494035,4240,4240,4240,4240,0
|
|
20240327,121600,71494035,4240,4240,4240,4240,0
|
|
20240327,121500,71494035,4240,4240,4240,4240,0
|
|
20240327,121400,71494035,4240,4240,4240,4240,0
|
|
20240327,121300,71494035,4240,4240,4240,4240,0
|
|
20240327,121200,71494035,4240,4240,4240,4240,0
|
|
20240327,121100,71494035,4240,4240,4240,4240,0
|
|
20240327,121000,71494035,4240,4240,4240,4240,0
|
|
20240327,120900,71494035,4240,4240,4240,4240,0
|
|
20240327,120800,71494035,4240,4240,4240,4240,0
|
|
20240327,120700,71494035,4240,4240,4240,4240,0
|
|
20240327,120600,71494035,4240,4240,4240,4240,0
|
|
20240327,120500,71494035,4240,4240,4240,4240,0
|
|
20240327,120400,71494035,4240,4240,4240,4240,0
|
|
20240327,120300,71494035,4240,4240,4240,4240,0
|
|
20240327,120200,71494035,4240,4240,4240,4240,0
|
|
20240327,120100,71494035,4240,4240,4240,4240,0
|
|
20240327,120000,71494035,4240,4240,4240,4240,0
|
|
20240327,115900,71494035,4240,4240,4240,4240,47
|
|
20240327,115800,71294755,4250,4250,4250,4250,0
|
|
20240327,115700,71294755,4250,4250,4250,4250,0
|
|
20240327,115600,71294755,4250,4250,4250,4250,0
|
|
20240327,115500,71294755,4250,4250,4250,4250,0
|
|
20240327,115400,71294755,4250,4250,4250,4250,0
|
|
20240327,115300,71294755,4250,4210,4250,4210,1712
|
|
20240327,115200,64080530,4215,4240,4255,4215,3300
|
|
20240327,115100,50116245,4255,4245,4255,4230,301
|
|
20240327,115000,48841925,4225,4225,4255,4225,911
|
|
20240327,114900,44986370,4225,4245,4255,4225,1163
|
|
20240327,114800,40061230,4235,4245,4255,4235,246
|
|
20240327,114700,39016395,4240,4245,4250,4235,110
|
|
20240327,114600,38549860,4250,4245,4250,4235,15
|
|
20240327,114500,38486185,4235,4230,4250,4225,77
|
|
20240327,114400,38160135,4225,4235,4235,4225,248
|
|
20240327,114300,37110695,4230,4230,4230,4230,0
|
|
20240327,114200,37110695,4230,4230,4230,4230,0
|
|
20240327,114100,37110695,4230,4230,4230,4230,0
|
|
20240327,114000,37110695,4230,4235,4235,4230,41
|
|
20240327,113900,36937115,4230,4230,4230,4230,0
|
|
20240327,113800,36937115,4230,4230,4230,4230,0
|
|
20240327,113700,36937115,4230,4230,4230,4230,0
|
|
20240327,113600,36937115,4230,4230,4230,4230,0
|
|
20240327,113500,36937115,4230,4230,4230,4230,0
|
|
20240327,113400,36937115,4230,4235,4235,4230,14
|
|
20240327,113300,36877845,4230,4235,4235,4230,28
|
|
20240327,113200,36759305,4230,4235,4235,4230,26
|
|
20240327,113100,36649205,4240,4240,4240,4240,14
|
|
20240327,113000,36589845,4245,4245,4245,4245,0
|
|
20240327,112900,36589845,4245,4255,4255,4245,41
|
|
20240327,112800,36415600,4260,4260,4260,4260,0
|
|
20240327,112700,36415600,4260,4260,4260,4260,0
|
|
20240327,112600,36415600,4260,4260,4260,4260,0
|
|
20240327,112500,36415600,4260,4260,4260,4260,2
|
|
20240327,112400,36407080,4260,4260,4260,4260,0
|
|
20240327,112300,36407080,4260,4260,4260,4260,0
|
|
20240327,112200,36407080,4260,4260,4260,4260,0
|
|
20240327,112100,36407080,4260,4260,4260,4260,0
|
|
20240327,112000,36407080,4260,4260,4260,4260,0
|
|
20240327,111900,36407080,4260,4260,4260,4260,0
|
|
20240327,111800,36407080,4260,4260,4260,4260,25
|
|
20240327,111700,36300580,4255,4255,4255,4255,0
|
|
20240327,111600,36300580,4255,4255,4255,4255,0
|
|
20240327,111500,36300580,4255,4255,4255,4255,0
|
|
20240327,111400,36300580,4255,4255,4255,4255,0
|
|
20240327,111300,36300580,4255,4255,4255,4255,0
|
|
20240327,111200,36300580,4255,4260,4260,4255,19
|
|
20240327,111100,36219665,4265,4265,4265,4265,26
|
|
20240327,111000,36108775,4265,4265,4265,4265,0
|
|
20240327,110900,36108775,4265,4265,4265,4265,0
|
|
20240327,110800,36108775,4265,4265,4265,4265,0
|
|
20240327,110700,36108775,4265,4265,4265,4265,0
|
|
20240327,110600,36108775,4265,4270,4270,4265,100
|
|
20240327,110500,35681825,4270,4270,4270,4270,0
|
|
20240327,110400,35681825,4270,4270,4270,4270,0
|
|
20240327,110300,35681825,4270,4270,4270,4270,0
|
|
20240327,110200,35681825,4270,4270,4270,4270,0
|
|
20240327,110100,35681825,4270,4270,4270,4270,0
|
|
20240327,110000,35681825,4270,4270,4270,4270,10
|
|
20240327,105900,35639125,4270,4270,4270,4270,0
|
|
20240327,105800,35639125,4270,4270,4270,4270,0
|
|
20240327,105700,35639125,4270,4270,4270,4270,0
|
|
20240327,105600,35639125,4270,4270,4270,4270,0
|
|
20240327,105500,35639125,4270,4280,4280,4270,412
|
|
20240327,105400,33875775,4280,4280,4280,4280,0
|
|
20240327,105300,33875775,4280,4280,4280,4280,0
|
|
20240327,105200,33875775,4280,4280,4280,4280,0
|
|
20240327,105100,33875775,4280,4280,4280,4280,0
|
|
20240327,105000,33875775,4280,4280,4280,4280,0
|
|
20240327,104900,33875775,4280,4280,4280,4280,0
|
|
20240327,104800,33875775,4280,4280,4280,4280,10
|
|
20240327,104700,33832975,4280,4280,4280,4280,0
|
|
20240327,104600,33832975,4280,4280,4280,4280,0
|
|
20240327,104500,33832975,4280,4280,4280,4280,0
|
|
20240327,104400,33832975,4280,4280,4280,4280,0
|
|
20240327,104300,33832975,4280,4280,4280,4280,0
|
|
20240327,104200,33832975,4280,4280,4280,4280,0
|
|
20240327,104100,33832975,4280,4280,4280,4280,0
|
|
20240327,104000,33832975,4280,4280,4280,4280,0
|
|
20240327,103900,33832975,4280,4280,4280,4280,0
|
|
20240327,103800,33832975,4280,4280,4280,4280,0
|
|
20240327,103700,33832975,4280,4280,4280,4280,0
|
|
20240327,103600,33832975,4280,4280,4280,4280,2
|
|
20240327,103500,33824415,4295,4295,4295,4295,0
|
|
20240327,103400,33824415,4295,4295,4295,4295,0
|
|
20240327,103300,33824415,4295,4295,4295,4295,0
|
|
20240327,103200,33824415,4295,4295,4295,4295,1
|
|
20240327,103100,33820120,4295,4280,4295,4280,100
|
|
20240327,103000,33391665,4280,4280,4280,4280,0
|
|
20240327,102900,33391665,4280,4280,4280,4280,0
|
|
20240327,102800,33391665,4280,4280,4280,4280,0
|
|
20240327,102700,33391665,4280,4280,4280,4280,0
|
|
20240327,102600,33391665,4280,4280,4280,4280,0
|
|
20240327,102500,33391665,4280,4250,4280,4250,181
|
|
20240327,102400,32622385,4250,4245,4295,4245,550
|
|
20240327,102300,30274015,4245,4245,4245,4245,0
|
|
20240327,102200,30274015,4245,4240,4245,4240,20
|
|
20240327,102100,30189190,4240,4225,4240,4220,763
|
|
20240327,102000,26961275,4225,4225,4225,4225,0
|
|
20240327,101900,26961275,4225,4225,4225,4225,0
|
|
20240327,101800,26961275,4225,4225,4225,4225,0
|
|
20240327,101700,26961275,4225,4225,4225,4225,554
|
|
20240327,101600,24620625,4225,4225,4225,4225,50
|
|
20240327,101500,24409375,4215,4215,4215,4215,0
|
|
20240327,101400,24409375,4215,4215,4215,4215,0
|
|
20240327,101300,24409375,4215,4215,4215,4215,0
|
|
20240327,101200,24409375,4215,4215,4215,4215,0
|
|
20240327,101100,24409375,4215,4215,4215,4215,160
|
|
20240327,101000,23734975,4225,4225,4225,4225,0
|
|
20240327,100900,23734975,4225,4225,4225,4225,0
|
|
20240327,100800,23734975,4225,4205,4225,4205,290
|
|
20240327,100700,22510165,4205,4205,4205,4205,0
|
|
20240327,100600,22510165,4205,4205,4205,4205,0
|
|
20240327,100500,22510165,4205,4205,4205,4205,0
|
|
20240327,100400,22510165,4205,4205,4205,4205,15
|
|
20240327,100300,22447090,4205,4205,4205,4205,0
|
|
20240327,100200,22447090,4205,4205,4205,4205,0
|
|
20240327,100100,22447090,4205,4205,4205,4205,0
|
|
20240327,100000,22447090,4205,4205,4205,4205,0
|
|
20240327,095900,22447090,4205,4205,4205,4205,2
|
|
20240327,095800,22438680,4205,4205,4205,4205,0
|
|
20240327,095700,22438680,4205,4205,4205,4205,0
|
|
20240327,095600,22438680,4205,4205,4205,4205,0
|
|
20240327,095500,22438680,4205,4205,4205,4205,71
|
|
20240327,095400,22140125,4205,4205,4205,4205,0
|
|
20240327,095300,22140125,4205,4205,4205,4205,0
|
|
20240327,095200,22140125,4205,4205,4205,4205,20
|
|
20240327,095100,22056025,4205,4200,4205,4200,99
|
|
20240327,095000,21640220,4200,4200,4200,4200,0
|
|
20240327,094900,21640220,4200,4200,4200,4200,0
|
|
20240327,094800,21640220,4200,4200,4200,4200,20
|
|
20240327,094700,21556220,4205,4205,4205,4205,0
|
|
20240327,094600,21556220,4205,4205,4205,4205,270
|
|
20240327,094500,20420870,4205,4205,4205,4205,0
|
|
20240327,094400,20420870,4205,4205,4205,4205,0
|
|
20240327,094300,20420870,4205,4205,4205,4205,100
|
|
20240327,094200,20000370,4210,4210,4210,4210,0
|
|
20240327,094100,20000370,4210,4210,4210,4210,10
|
|
20240327,094000,19958270,4210,4215,4215,4210,595
|
|
20240327,093900,17450890,4220,4220,4220,4220,0
|
|
20240327,093800,17450890,4220,4220,4220,4220,0
|
|
20240327,093700,17450890,4220,4220,4220,4220,5
|
|
20240327,093600,17429790,4220,4220,4220,4220,0
|
|
20240327,093500,17429790,4220,4220,4220,4220,0
|
|
20240327,093400,17429790,4220,4220,4220,4220,0
|
|
20240327,093300,17429790,4220,4220,4220,4220,5
|
|
20240327,093200,17408690,4220,4220,4220,4220,0
|
|
20240327,093100,17408690,4220,4220,4220,4220,5
|
|
20240327,093000,17387590,4215,4215,4215,4215,19
|
|
20240327,092900,17307505,4215,4215,4215,4215,0
|
|
20240327,092800,17307505,4215,4215,4215,4215,0
|
|
20240327,092700,17307505,4215,4215,4215,4215,1
|
|
20240327,092600,17303290,4210,4210,4210,4210,6
|
|
20240327,092500,17278030,4210,4210,4210,4210,0
|
|
20240327,092400,17278030,4210,4205,4210,4205,36
|
|
20240327,092300,17126585,4205,4205,4205,4205,0
|
|
20240327,092200,17126585,4205,4205,4205,4205,0
|
|
20240327,092100,17126585,4205,4205,4205,4205,0
|
|
20240327,092000,17126585,4205,4205,4205,4205,1
|
|
20240327,091900,17122380,4195,4195,4195,4195,0
|
|
20240327,091800,17122380,4195,4190,4195,4190,394
|
|
20240327,091700,15469920,4190,4185,4190,4185,2
|
|
20240327,091600,15461545,4190,4185,4190,4185,2
|
|
20240327,091500,15453170,4190,4190,4190,4185,9
|
|
20240327,091400,15415470,4190,4195,4195,4190,476
|
|
20240327,091300,13418785,4195,4195,4195,4195,0
|
|
20240327,091200,13418785,4195,4195,4195,4195,1000
|
|
20240327,091100,9223785,4195,4195,4195,4195,0
|
|
20240327,091000,9223785,4195,4195,4195,4195,10
|
|
20240327,090900,9181835,4195,4195,4195,4195,0
|
|
20240327,090800,9181835,4195,4195,4195,4195,57
|
|
20240327,090700,8942720,4195,4195,4195,4175,365
|
|
20240327,090600,7413305,4185,4195,4195,4180,720
|
|
20240327,090500,4395030,4195,4195,4195,4190,804
|
|
20240327,090400,1023365,4190,4195,4195,4190,136
|
|
20240327,090300,453025,4190,4190,4190,4190,7
|
|
20240327,090200,423695,4195,4195,4195,4195,19
|
|
20240327,090100,343990,4195,4195,4195,4195,0
|
|
20240327,090000,343990,4195,4195,4195,4195,82
|