688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,202500,74539510,4345,4345,4345,4345,80
|
|
20240327,202400,74539510,4345,4345,4345,4345,0
|
|
20240327,202300,74539510,4345,4345,4345,4345,0
|
|
20240327,202200,74539510,4345,4345,4345,4345,0
|
|
20240327,202100,74539510,4345,4345,4345,4345,0
|
|
20240327,202000,74539510,4345,4345,4345,4345,0
|
|
20240327,201900,74539510,4345,4345,4345,4345,0
|
|
20240327,201800,74539510,4345,4345,4345,4345,0
|
|
20240327,201700,74539510,4345,4345,4345,4345,0
|
|
20240327,201600,74539510,4345,4345,4345,4345,0
|
|
20240327,201500,74539510,4345,4345,4345,4345,0
|
|
20240327,201400,74539510,4345,4345,4345,4345,0
|
|
20240327,201300,74539510,4345,4345,4345,4345,0
|
|
20240327,201200,74539510,4345,4345,4345,4345,0
|
|
20240327,201100,74539510,4345,4345,4345,4345,0
|
|
20240327,201000,74539510,4345,4345,4345,4345,0
|
|
20240327,200900,74539510,4345,4345,4345,4345,0
|
|
20240327,200800,74539510,4345,4345,4345,4345,0
|
|
20240327,200700,74539510,4345,4345,4345,4345,0
|
|
20240327,200600,74539510,4345,4345,4345,4345,0
|
|
20240327,200500,74539510,4345,4345,4345,4345,0
|
|
20240327,200400,74539510,4345,4345,4345,4345,0
|
|
20240327,200300,74539510,4345,4345,4345,4345,0
|
|
20240327,200200,74539510,4345,4345,4345,4345,0
|
|
20240327,200100,74539510,4345,4345,4345,4345,0
|
|
20240327,200000,74539510,4345,4345,4345,4345,0
|
|
20240327,195900,74539510,4345,4345,4345,4345,0
|
|
20240327,195800,74539510,4345,4345,4345,4345,0
|
|
20240327,195700,74539510,4345,4345,4345,4345,0
|
|
20240327,195600,74539510,4345,4345,4345,4345,0
|
|
20240327,195500,74539510,4345,4345,4345,4345,80
|
|
20240327,195400,74539510,4345,4345,4345,4345,0
|
|
20240327,195300,74539510,4345,4345,4345,4345,0
|
|
20240327,195200,74539510,4345,4345,4345,4345,0
|
|
20240327,195100,74539510,4345,4345,4345,4345,0
|
|
20240327,195000,74539510,4345,4345,4345,4345,0
|
|
20240327,194900,74539510,4345,4345,4345,4345,0
|
|
20240327,194800,74539510,4345,4345,4345,4345,0
|
|
20240327,194700,74539510,4345,4345,4345,4345,0
|
|
20240327,194600,74539510,4345,4345,4345,4345,0
|
|
20240327,194500,74539510,4345,4345,4345,4345,0
|
|
20240327,194400,74539510,4345,4345,4345,4345,0
|
|
20240327,194300,74539510,4345,4345,4345,4345,0
|
|
20240327,194200,74539510,4345,4345,4345,4345,0
|
|
20240327,194100,74539510,4345,4345,4345,4345,0
|
|
20240327,194000,74539510,4345,4345,4345,4345,0
|
|
20240327,193900,74539510,4345,4345,4345,4345,0
|
|
20240327,193800,74539510,4345,4345,4345,4345,0
|
|
20240327,193700,74539510,4345,4345,4345,4345,0
|
|
20240327,193600,74539510,4345,4345,4345,4345,0
|
|
20240327,193500,74539510,4345,4345,4345,4345,0
|
|
20240327,193400,74539510,4345,4345,4345,4345,0
|
|
20240327,193300,74539510,4345,4345,4345,4345,0
|
|
20240327,193200,74539510,4345,4345,4345,4345,0
|
|
20240327,193100,74539510,4345,4345,4345,4345,0
|
|
20240327,193000,74539510,4345,4345,4345,4345,0
|
|
20240327,192900,74539510,4345,4345,4345,4345,0
|
|
20240327,192800,74539510,4345,4345,4345,4345,0
|
|
20240327,192700,74539510,4345,4345,4345,4345,0
|
|
20240327,192600,74539510,4345,4345,4345,4345,0
|
|
20240327,192500,74539510,4345,4345,4345,4345,80
|
|
20240327,192400,74539510,4345,4345,4345,4345,0
|
|
20240327,192300,74539510,4345,4345,4345,4345,0
|
|
20240327,192200,74539510,4345,4345,4345,4345,0
|
|
20240327,192100,74539510,4345,4345,4345,4345,0
|
|
20240327,192000,74539510,4345,4345,4345,4345,0
|
|
20240327,191900,74539510,4345,4345,4345,4345,0
|
|
20240327,191800,74539510,4345,4345,4345,4345,0
|
|
20240327,191700,74539510,4345,4345,4345,4345,0
|
|
20240327,191600,74539510,4345,4345,4345,4345,0
|
|
20240327,191500,74539510,4345,4345,4345,4345,0
|
|
20240327,191400,74539510,4345,4345,4345,4345,0
|
|
20240327,191300,74539510,4345,4345,4345,4345,0
|
|
20240327,191200,74539510,4345,4345,4345,4345,0
|
|
20240327,191100,74539510,4345,4345,4345,4345,0
|
|
20240327,191000,74539510,4345,4345,4345,4345,0
|
|
20240327,190900,74539510,4345,4345,4345,4345,0
|
|
20240327,190800,74539510,4345,4345,4345,4345,0
|
|
20240327,190700,74539510,4345,4345,4345,4345,0
|
|
20240327,190600,74539510,4345,4345,4345,4345,0
|
|
20240327,190500,74539510,4345,4345,4345,4345,0
|
|
20240327,190400,74539510,4345,4345,4345,4345,0
|
|
20240327,190300,74539510,4345,4345,4345,4345,0
|
|
20240327,190200,74539510,4345,4345,4345,4345,0
|
|
20240327,190100,74539510,4345,4345,4345,4345,0
|
|
20240327,190000,74539510,4345,4345,4345,4345,0
|
|
20240327,185900,74539510,4345,4345,4345,4345,0
|
|
20240327,185800,74539510,4345,4345,4345,4345,0
|
|
20240327,185700,74539510,4345,4345,4345,4345,0
|
|
20240327,185600,74539510,4345,4345,4345,4345,0
|
|
20240327,185500,74539510,4345,4345,4345,4345,80
|
|
20240327,185400,74539510,4345,4345,4345,4345,0
|
|
20240327,185300,74539510,4345,4345,4345,4345,0
|
|
20240327,185200,74539510,4345,4345,4345,4345,0
|
|
20240327,185100,74539510,4345,4345,4345,4345,0
|
|
20240327,185000,74539510,4345,4345,4345,4345,0
|
|
20240327,184900,74539510,4345,4345,4345,4345,0
|
|
20240327,184800,74539510,4345,4345,4345,4345,0
|
|
20240327,184700,74539510,4345,4345,4345,4345,0
|
|
20240327,184600,74539510,4345,4345,4345,4345,0
|
|
20240327,184500,74539510,4345,4345,4345,4345,0
|
|
20240327,184400,74539510,4345,4345,4345,4345,0
|
|
20240327,184300,74539510,4345,4345,4345,4345,0
|
|
20240327,184200,74539510,4345,4345,4345,4345,0
|
|
20240327,184100,74539510,4345,4345,4345,4345,0
|
|
20240327,184000,74539510,4345,4345,4345,4345,0
|
|
20240327,183900,74539510,4345,4345,4345,4345,0
|
|
20240327,183800,74539510,4345,4345,4345,4345,0
|
|
20240327,183700,74539510,4345,4345,4345,4345,0
|
|
20240327,183600,74539510,4345,4345,4345,4345,0
|
|
20240327,183500,74539510,4345,4345,4345,4345,0
|
|
20240327,183400,74539510,4345,4345,4345,4345,0
|
|
20240327,183300,74539510,4345,4345,4345,4345,0
|
|
20240327,183200,74539510,4345,4345,4345,4345,0
|
|
20240327,183100,74539510,4345,4345,4345,4345,0
|
|
20240327,183000,74539510,4345,4345,4345,4345,0
|
|
20240327,182900,74539510,4345,4345,4345,4345,0
|
|
20240327,182800,74539510,4345,4345,4345,4345,0
|
|
20240327,182700,74539510,4345,4345,4345,4345,0
|
|
20240327,182600,74539510,4345,4345,4345,4345,0
|
|
20240327,182500,74539510,4345,4345,4345,4345,80
|
|
20240327,182400,74539510,4345,4345,4345,4345,0
|
|
20240327,182300,74539510,4345,4345,4345,4345,0
|
|
20240327,182200,74539510,4345,4345,4345,4345,0
|
|
20240327,182100,74539510,4345,4345,4345,4345,0
|
|
20240327,182000,74539510,4345,4345,4345,4345,0
|
|
20240327,181900,74539510,4345,4345,4345,4345,0
|
|
20240327,181800,74539510,4345,4345,4345,4345,0
|
|
20240327,181700,74539510,4345,4345,4345,4345,0
|
|
20240327,181600,74539510,4345,4345,4345,4345,0
|
|
20240327,181500,74539510,4345,4345,4345,4345,0
|
|
20240327,181400,74539510,4345,4345,4345,4345,0
|
|
20240327,181300,74539510,4345,4345,4345,4345,0
|
|
20240327,181200,74539510,4345,4345,4345,4345,0
|
|
20240327,181100,74539510,4345,4345,4345,4345,0
|
|
20240327,181000,74539510,4345,4345,4345,4345,0
|
|
20240327,180900,74539510,4345,4345,4345,4345,0
|
|
20240327,180800,74539510,4345,4345,4345,4345,0
|
|
20240327,180700,74539510,4345,4345,4345,4345,0
|
|
20240327,180600,74539510,4345,4345,4345,4345,0
|
|
20240327,180500,74539510,4345,4345,4345,4345,0
|
|
20240327,180400,74539510,4345,4345,4345,4345,0
|
|
20240327,180300,74539510,4345,4345,4345,4345,0
|
|
20240327,180200,74539510,4345,4345,4345,4345,0
|
|
20240327,180100,74539510,4345,4345,4345,4345,0
|
|
20240327,180000,74539510,4345,4345,4345,4345,0
|
|
20240327,175900,74539510,4345,4345,4345,4345,0
|
|
20240327,175800,74539510,4345,4345,4345,4345,0
|
|
20240327,175700,74539510,4345,4345,4345,4345,0
|
|
20240327,175600,74539510,4345,4345,4345,4345,0
|
|
20240327,175500,74539510,4345,4345,4345,4345,80
|
|
20240327,175400,74539510,4345,4345,4345,4345,0
|
|
20240327,175300,74539510,4345,4345,4345,4345,0
|
|
20240327,175200,74539510,4345,4345,4345,4345,0
|
|
20240327,175100,74539510,4345,4345,4345,4345,0
|
|
20240327,175000,74539510,4345,4345,4345,4345,0
|
|
20240327,174900,74539510,4345,4345,4345,4345,0
|
|
20240327,174800,74539510,4345,4345,4345,4345,0
|
|
20240327,174700,74539510,4345,4345,4345,4345,0
|
|
20240327,174600,74539510,4345,4345,4345,4345,0
|
|
20240327,174500,74539510,4345,4345,4345,4345,0
|
|
20240327,174400,74539510,4345,4345,4345,4345,0
|
|
20240327,174300,74539510,4345,4345,4345,4345,0
|
|
20240327,174200,74539510,4345,4345,4345,4345,0
|
|
20240327,174100,74539510,4345,4345,4345,4345,0
|
|
20240327,174000,74539510,4345,4345,4345,4345,0
|
|
20240327,173900,74539510,4345,4345,4345,4345,0
|
|
20240327,173800,74539510,4345,4345,4345,4345,0
|
|
20240327,173700,74539510,4345,4345,4345,4345,0
|
|
20240327,173600,74539510,4345,4345,4345,4345,0
|
|
20240327,173500,74539510,4345,4345,4345,4345,0
|
|
20240327,173400,74539510,4345,4345,4345,4345,0
|
|
20240327,173300,74539510,4345,4345,4345,4345,0
|
|
20240327,173200,74539510,4345,4345,4345,4345,0
|
|
20240327,173100,74539510,4345,4345,4345,4345,0
|
|
20240327,173000,74539510,4345,4345,4345,4345,0
|
|
20240327,172900,74539510,4345,4345,4345,4345,0
|
|
20240327,172800,74539510,4345,4345,4345,4345,0
|
|
20240327,172700,74539510,4345,4345,4345,4345,0
|
|
20240327,172600,74539510,4345,4345,4345,4345,0
|
|
20240327,172500,74539510,4345,4345,4345,4345,80
|
|
20240327,172400,74539510,4345,4345,4345,4345,0
|
|
20240327,172300,74539510,4345,4345,4345,4345,0
|
|
20240327,172200,74539510,4345,4345,4345,4345,0
|
|
20240327,172100,74539510,4345,4345,4345,4345,0
|
|
20240327,172000,74539510,4345,4345,4345,4345,0
|
|
20240327,171900,74539510,4345,4345,4345,4345,0
|
|
20240327,171800,74539510,4345,4345,4345,4345,0
|
|
20240327,171700,74539510,4345,4345,4345,4345,0
|
|
20240327,171600,74539510,4345,4345,4345,4345,0
|
|
20240327,171500,74539510,4345,4345,4345,4345,0
|
|
20240327,171400,74539510,4345,4345,4345,4345,0
|
|
20240327,171300,74539510,4345,4345,4345,4345,0
|
|
20240327,171200,74539510,4345,4345,4345,4345,0
|
|
20240327,171100,74539510,4345,4345,4345,4345,0
|
|
20240327,171000,74539510,4345,4345,4345,4345,0
|
|
20240327,170900,74539510,4345,4345,4345,4345,0
|
|
20240327,170800,74539510,4345,4345,4345,4345,0
|
|
20240327,170700,74539510,4345,4345,4345,4345,0
|
|
20240327,170600,74539510,4345,4345,4345,4345,0
|
|
20240327,170500,74539510,4345,4345,4345,4345,0
|
|
20240327,170400,74539510,4345,4345,4345,4345,0
|
|
20240327,170300,74539510,4345,4345,4345,4345,0
|
|
20240327,170200,74539510,4345,4345,4345,4345,0
|
|
20240327,170100,74539510,4345,4345,4345,4345,0
|
|
20240327,170000,74539510,4345,4345,4345,4345,0
|
|
20240327,165900,74539510,4345,4345,4345,4345,0
|
|
20240327,165800,74539510,4345,4345,4345,4345,0
|
|
20240327,165700,74539510,4345,4345,4345,4345,0
|
|
20240327,165600,74539510,4345,4345,4345,4345,0
|
|
20240327,165500,74539510,4345,4345,4345,4345,80
|
|
20240327,165400,74539510,4345,4345,4345,4345,0
|
|
20240327,165300,74539510,4345,4345,4345,4345,0
|
|
20240327,165200,74539510,4345,4345,4345,4345,0
|
|
20240327,165100,74539510,4345,4345,4345,4345,0
|
|
20240327,165000,74539510,4345,4345,4345,4345,0
|
|
20240327,164900,74539510,4345,4345,4345,4345,0
|
|
20240327,164800,74539510,4345,4345,4345,4345,0
|
|
20240327,164700,74539510,4345,4345,4345,4345,0
|
|
20240327,164600,74539510,4345,4345,4345,4345,0
|
|
20240327,164500,74539510,4345,4345,4345,4345,0
|
|
20240327,164400,74539510,4345,4345,4345,4345,0
|
|
20240327,164300,74539510,4345,4345,4345,4345,0
|
|
20240327,164200,74539510,4345,4345,4345,4345,0
|
|
20240327,164100,74539510,4345,4345,4345,4345,0
|
|
20240327,164000,74539510,4345,4345,4345,4345,0
|
|
20240327,163900,74539510,4345,4345,4345,4345,0
|
|
20240327,163800,74539510,4345,4345,4345,4345,0
|
|
20240327,163700,74539510,4345,4345,4345,4345,0
|
|
20240327,163600,74539510,4345,4345,4345,4345,0
|
|
20240327,163500,74539510,4345,4345,4345,4345,0
|
|
20240327,163400,74539510,4345,4345,4345,4345,0
|
|
20240327,163300,74539510,4345,4345,4345,4345,0
|
|
20240327,163200,74539510,4345,4345,4345,4345,0
|
|
20240327,163100,74539510,4345,4345,4345,4345,0
|
|
20240327,163000,74539510,4345,4345,4345,4345,0
|
|
20240327,162900,74539510,4345,4345,4345,4345,0
|
|
20240327,162800,74539510,4345,4345,4345,4345,0
|
|
20240327,162700,74539510,4345,4345,4345,4345,0
|
|
20240327,162600,74539510,4345,4345,4345,4345,0
|
|
20240327,162500,74539510,4345,4345,4345,4345,80
|
|
20240327,162400,74539510,4345,4345,4345,4345,0
|
|
20240327,162300,74539510,4345,4345,4345,4345,0
|
|
20240327,162200,74539510,4345,4345,4345,4345,0
|
|
20240327,162100,74539510,4345,4345,4345,4345,0
|
|
20240327,162000,74539510,4345,4345,4345,4345,0
|
|
20240327,161900,74539510,4345,4345,4345,4345,0
|
|
20240327,161800,74539510,4345,4345,4345,4345,0
|
|
20240327,161700,74539510,4345,4345,4345,4345,0
|
|
20240327,161600,74539510,4345,4345,4345,4345,0
|
|
20240327,161500,74539510,4345,4345,4345,4345,0
|
|
20240327,161400,74539510,4345,4345,4345,4345,0
|
|
20240327,161300,74539510,4345,4345,4345,4345,0
|
|
20240327,161200,74539510,4345,4345,4345,4345,0
|
|
20240327,161100,74539510,4345,4345,4345,4345,0
|
|
20240327,161000,74539510,4345,4345,4345,4345,0
|
|
20240327,160900,74539510,4345,4345,4345,4345,0
|
|
20240327,160800,74539510,4345,4345,4345,4345,0
|
|
20240327,160700,74539510,4345,4345,4345,4345,0
|
|
20240327,160600,74539510,4345,4345,4345,4345,0
|
|
20240327,160500,74539510,4345,4345,4345,4345,0
|
|
20240327,160400,74539510,4345,4345,4345,4345,0
|
|
20240327,160300,74539510,4345,4345,4345,4345,0
|
|
20240327,160200,74539510,4345,4345,4345,4345,0
|
|
20240327,160100,74539510,4345,4345,4345,4345,0
|
|
20240327,160000,74539510,4345,4345,4345,4345,0
|
|
20240327,155900,74539510,4345,4345,4345,4345,0
|
|
20240327,155800,74539510,4345,4345,4345,4345,0
|
|
20240327,155700,74539510,4345,4345,4345,4345,0
|
|
20240327,155600,74539510,4345,4345,4345,4345,0
|
|
20240327,155500,74539510,4345,4345,4345,4345,80
|
|
20240327,155400,74539510,4345,4345,4345,4345,0
|
|
20240327,155300,74539510,4345,4345,4345,4345,0
|
|
20240327,155200,74539510,4345,4345,4345,4345,0
|
|
20240327,155100,74539510,4345,4345,4345,4345,0
|
|
20240327,155000,74539510,4345,4345,4345,4345,0
|
|
20240327,154900,74539510,4345,4345,4345,4345,0
|
|
20240327,154800,74539510,4345,4345,4345,4345,0
|
|
20240327,154700,74539510,4345,4345,4345,4345,0
|
|
20240327,154600,74539510,4345,4345,4345,4345,0
|
|
20240327,154500,74539510,4345,4345,4345,4345,0
|
|
20240327,154400,74539510,4345,4345,4345,4345,0
|
|
20240327,154300,74539510,4345,4345,4345,4345,0
|
|
20240327,154200,74539510,4345,4345,4345,4345,0
|
|
20240327,154100,74539510,4345,4345,4345,4345,0
|
|
20240327,154000,74539510,4345,4345,4345,4345,0
|
|
20240327,153900,74539510,4345,4345,4345,4345,0
|
|
20240327,153800,74539510,4345,4345,4345,4345,0
|
|
20240327,153700,74539510,4345,4345,4345,4345,0
|
|
20240327,153600,74539510,4345,4345,4345,4345,0
|
|
20240327,153500,74539510,4345,4345,4345,4345,0
|
|
20240327,153400,74539510,4345,4345,4345,4345,0
|
|
20240327,153300,74539510,4345,4345,4345,4345,0
|
|
20240327,153200,74539510,4345,4345,4345,4345,0
|
|
20240327,153100,74539510,4345,4345,4345,4345,0
|
|
20240327,153000,74539510,4345,4345,4345,4345,80
|
|
20240327,152900,74191910,4340,4340,4340,4340,0
|
|
20240327,152800,74191910,4340,4340,4340,4340,0
|
|
20240327,152700,74191910,4340,4340,4340,4340,0
|
|
20240327,152600,74191910,4340,4340,4340,4340,0
|
|
20240327,152500,74191910,4340,4340,4340,4340,0
|
|
20240327,152400,74191910,4340,4340,4340,4340,0
|
|
20240327,152300,74191910,4340,4340,4340,4340,0
|
|
20240327,152200,74191910,4340,4340,4340,4340,0
|
|
20240327,152100,74191910,4340,4340,4340,4340,0
|
|
20240327,152000,74191910,4340,4340,4340,4340,0
|
|
20240327,151900,74191910,4340,4340,4340,4340,28
|
|
20240327,151800,74070390,4340,4340,4340,4340,90
|
|
20240327,151700,73679790,4340,4340,4340,4340,70
|
|
20240327,151600,73375990,4340,4340,4340,4340,284
|
|
20240327,151500,72143430,4340,4340,4340,4340,14
|
|
20240327,151400,72082670,4340,4340,4340,4340,0
|
|
20240327,151300,72082670,4340,4340,4340,4340,0
|
|
20240327,151200,72082670,4340,4340,4340,4340,0
|
|
20240327,151100,72082670,4340,4340,4340,4340,0
|
|
20240327,151000,72082670,4340,4345,4345,4340,13
|
|
20240327,150900,72026200,4345,4345,4345,4345,0
|
|
20240327,150800,72026200,4345,4345,4345,4345,0
|
|
20240327,150700,72026200,4345,4345,4345,4345,0
|
|
20240327,150600,72026200,4345,4345,4345,4345,77
|
|
20240327,150500,71691635,4345,4345,4345,4345,164
|
|
20240327,150400,70979055,4345,4345,4345,4345,0
|
|
20240327,150300,70979055,4345,4345,4345,4345,0
|
|
20240327,150200,70979055,4345,4345,4345,4345,0
|
|
20240327,150100,70979055,4345,4345,4345,4345,0
|
|
20240327,150000,70979055,4345,4345,4345,4345,2
|
|
20240327,145900,70970365,4350,4350,4350,4350,0
|
|
20240327,145800,70970365,4350,4350,4350,4350,0
|
|
20240327,145700,70970365,4350,4350,4350,4350,0
|
|
20240327,145600,70970365,4350,4350,4350,4350,1
|
|
20240327,145500,70966015,4350,4350,4350,4350,0
|
|
20240327,145400,70966015,4350,4350,4350,4350,1
|
|
20240327,145300,70961665,4340,4340,4340,4340,0
|
|
20240327,145200,70961665,4340,4340,4340,4340,0
|
|
20240327,145100,70961665,4340,4340,4340,4340,0
|
|
20240327,145000,70961665,4340,4340,4340,4340,0
|
|
20240327,144900,70961665,4340,4340,4340,4340,0
|
|
20240327,144800,70961665,4340,4340,4340,4340,0
|
|
20240327,144700,70961665,4340,4340,4340,4340,0
|
|
20240327,144600,70961665,4340,4340,4340,4340,0
|
|
20240327,144500,70961665,4340,4340,4340,4340,0
|
|
20240327,144400,70961665,4340,4340,4340,4340,0
|
|
20240327,144300,70961665,4340,4340,4340,4340,0
|
|
20240327,144200,70961665,4340,4340,4340,4340,50
|
|
20240327,144100,70744665,4360,4360,4360,4360,0
|
|
20240327,144000,70744665,4360,4360,4360,4360,0
|
|
20240327,143900,70744665,4360,4360,4360,4360,0
|
|
20240327,143800,70744665,4360,4360,4360,4360,0
|
|
20240327,143700,70744665,4360,4360,4360,4360,0
|
|
20240327,143600,70744665,4360,4360,4360,4360,0
|
|
20240327,143500,70744665,4360,4360,4360,4360,76
|
|
20240327,143400,70413305,4340,4355,4355,4340,500
|
|
20240327,143300,68240650,4360,4360,4360,4360,0
|
|
20240327,143200,68240650,4360,4360,4360,4360,257
|
|
20240327,143100,67120130,4365,4365,4365,4365,0
|
|
20240327,143000,67120130,4365,4365,4365,4365,0
|
|
20240327,142900,67120130,4365,4365,4365,4365,0
|
|
20240327,142800,67120130,4365,4365,4365,4365,0
|
|
20240327,142700,67120130,4365,4365,4365,4365,355
|
|
20240327,142600,65570555,4365,4365,4365,4365,0
|
|
20240327,142500,65570555,4365,4365,4365,4365,0
|
|
20240327,142400,65570555,4365,4365,4365,4365,0
|
|
20240327,142300,65570555,4365,4365,4365,4365,0
|
|
20240327,142200,65570555,4365,4365,4365,4365,0
|
|
20240327,142100,65570555,4365,4365,4365,4365,0
|
|
20240327,142000,65570555,4365,4365,4365,4365,0
|
|
20240327,141900,65570555,4365,4365,4365,4365,0
|
|
20240327,141800,65570555,4365,4365,4365,4365,0
|
|
20240327,141700,65570555,4365,4365,4365,4365,0
|
|
20240327,141600,65570555,4365,4365,4365,4365,0
|
|
20240327,141500,65570555,4365,4365,4365,4365,0
|
|
20240327,141400,65570555,4365,4365,4365,4365,0
|
|
20240327,141300,65570555,4365,4365,4365,4365,1
|
|
20240327,141200,65566190,4360,4350,4360,4350,90
|
|
20240327,141100,65174325,4355,4355,4355,4355,153
|
|
20240327,141000,64508010,4355,4355,4355,4355,0
|
|
20240327,140900,64508010,4355,4355,4355,4355,0
|
|
20240327,140800,64508010,4355,4355,4355,4355,0
|
|
20240327,140700,64508010,4355,4355,4355,4355,1
|
|
20240327,140600,64503655,4345,4345,4345,4345,0
|
|
20240327,140500,64503655,4345,4345,4345,4345,0
|
|
20240327,140400,64503655,4345,4345,4345,4345,0
|
|
20240327,140300,64503655,4345,4345,4345,4345,0
|
|
20240327,140200,64503655,4345,4345,4345,4345,0
|
|
20240327,140100,64503655,4345,4340,4345,4340,15
|
|
20240327,140000,64438520,4340,4340,4340,4340,0
|
|
20240327,135900,64438520,4340,4340,4340,4340,71
|
|
20240327,135800,64130380,4340,4340,4340,4340,0
|
|
20240327,135700,64130380,4340,4340,4340,4340,0
|
|
20240327,135600,64130380,4340,4340,4340,4340,7
|
|
20240327,135500,64100000,4340,4340,4340,4340,0
|
|
20240327,135400,64100000,4340,4340,4340,4340,0
|
|
20240327,135300,64100000,4340,4340,4340,4340,0
|
|
20240327,135200,64100000,4340,4340,4340,4340,0
|
|
20240327,135100,64100000,4340,4340,4340,4340,0
|
|
20240327,135000,64100000,4340,4340,4340,4340,0
|
|
20240327,134900,64100000,4340,4340,4340,4340,0
|
|
20240327,134800,64100000,4340,4340,4340,4340,0
|
|
20240327,134700,64100000,4340,4340,4340,4340,0
|
|
20240327,134600,64100000,4340,4355,4355,4340,101
|
|
20240327,134500,63660160,4335,4335,4335,4335,111
|
|
20240327,134400,63178975,4330,4330,4330,4330,0
|
|
20240327,134300,63178975,4330,4330,4330,4330,0
|
|
20240327,134200,63178975,4330,4330,4330,4330,7
|
|
20240327,134100,63148665,4330,4330,4330,4330,0
|
|
20240327,134000,63148665,4330,4330,4330,4330,0
|
|
20240327,133900,63148665,4330,4330,4330,4330,7
|
|
20240327,133800,63118355,4325,4325,4325,4325,350
|
|
20240327,133700,61604605,4330,4330,4330,4330,0
|
|
20240327,133600,61604605,4330,4330,4330,4330,0
|
|
20240327,133500,61604605,4330,4330,4330,4330,0
|
|
20240327,133400,61604605,4330,4330,4330,4330,0
|
|
20240327,133300,61604605,4330,4330,4330,4330,0
|
|
20240327,133200,61604605,4330,4330,4330,4330,0
|
|
20240327,133100,61604605,4330,4330,4330,4330,7
|
|
20240327,133000,61574295,4325,4325,4325,4325,0
|
|
20240327,132900,61574295,4325,4335,4335,4325,81
|
|
20240327,132800,61223200,4325,4325,4325,4325,0
|
|
20240327,132700,61223200,4325,4325,4325,4325,18
|
|
20240327,132600,61145350,4330,4330,4330,4330,7
|
|
20240327,132500,61115040,4330,4330,4330,4330,0
|
|
20240327,132400,61115040,4330,4330,4330,4330,14
|
|
20240327,132300,61054420,4330,4330,4330,4330,0
|
|
20240327,132200,61054420,4330,4330,4330,4330,0
|
|
20240327,132100,61054420,4330,4330,4330,4330,0
|
|
20240327,132000,61054420,4330,4330,4330,4330,0
|
|
20240327,131900,61054420,4330,4330,4330,4330,0
|
|
20240327,131800,61054420,4330,4330,4330,4330,0
|
|
20240327,131700,61054420,4330,4330,4330,4330,0
|
|
20240327,131600,61054420,4330,4330,4330,4330,0
|
|
20240327,131500,61054420,4330,4330,4330,4330,0
|
|
20240327,131400,61054420,4330,4330,4330,4330,22
|
|
20240327,131300,60959160,4325,4325,4325,4325,0
|
|
20240327,131200,60959160,4325,4325,4325,4325,7
|
|
20240327,131100,60928885,4320,4320,4320,4320,0
|
|
20240327,131000,60928885,4320,4320,4320,4320,0
|
|
20240327,130900,60928885,4320,4320,4320,4320,0
|
|
20240327,130800,60928885,4320,4320,4320,4320,5
|
|
20240327,130700,60907285,4320,4320,4320,4320,0
|
|
20240327,130600,60907285,4320,4320,4320,4320,0
|
|
20240327,130500,60907285,4320,4320,4320,4320,0
|
|
20240327,130400,60907285,4320,4320,4320,4320,2
|
|
20240327,130300,60898645,4320,4320,4320,4320,0
|
|
20240327,130200,60898645,4320,4320,4320,4320,0
|
|
20240327,130100,60898645,4320,4320,4320,4320,0
|
|
20240327,130000,60898645,4320,4320,4320,4320,0
|
|
20240327,125900,60898645,4320,4320,4320,4320,0
|
|
20240327,125800,60898645,4320,4320,4320,4320,0
|
|
20240327,125700,60898645,4320,4320,4320,4320,0
|
|
20240327,125600,60898645,4320,4320,4320,4320,386
|
|
20240327,125500,59231125,4330,4330,4330,4330,0
|
|
20240327,125400,59231125,4330,4330,4330,4330,140
|
|
20240327,125300,58624925,4325,4325,4325,4325,0
|
|
20240327,125200,58624925,4325,4325,4325,4325,0
|
|
20240327,125100,58624925,4325,4325,4325,4325,7
|
|
20240327,125000,58594650,4320,4325,4325,4320,500
|
|
20240327,124900,56433615,4325,4325,4325,4325,0
|
|
20240327,124800,56433615,4325,4325,4325,4325,0
|
|
20240327,124700,56433615,4325,4325,4325,4325,0
|
|
20240327,124600,56433615,4325,4325,4325,4325,7
|
|
20240327,124500,56403340,4330,4330,4330,4330,1
|
|
20240327,124400,56399010,4320,4320,4320,4320,0
|
|
20240327,124300,56399010,4320,4320,4320,4320,0
|
|
20240327,124200,56399010,4320,4320,4320,4320,0
|
|
20240327,124100,56399010,4320,4320,4320,4320,0
|
|
20240327,124000,56399010,4320,4330,4330,4320,341
|
|
20240327,123900,54924270,4330,4330,4330,4330,0
|
|
20240327,123800,54924270,4330,4330,4330,4330,239
|
|
20240327,123700,53889400,4330,4330,4330,4330,0
|
|
20240327,123600,53889400,4330,4330,4330,4330,7
|
|
20240327,123500,53859090,4330,4330,4330,4330,0
|
|
20240327,123400,53859090,4330,4330,4330,4330,0
|
|
20240327,123300,53859090,4330,4330,4330,4330,0
|
|
20240327,123200,53859090,4330,4330,4330,4330,0
|
|
20240327,123100,53859090,4330,4330,4330,4330,7
|
|
20240327,123000,53828780,4330,4330,4330,4330,0
|
|
20240327,122900,53828780,4330,4330,4330,4330,0
|
|
20240327,122800,53828780,4330,4330,4330,4330,0
|
|
20240327,122700,53828780,4330,4330,4330,4330,0
|
|
20240327,122600,53828780,4330,4330,4330,4330,7
|
|
20240327,122500,53798470,4330,4330,4330,4330,0
|
|
20240327,122400,53798470,4330,4330,4330,4330,0
|
|
20240327,122300,53798470,4330,4330,4330,4330,165
|
|
20240327,122200,53084020,4330,4330,4330,4330,0
|
|
20240327,122100,53084020,4330,4330,4330,4330,0
|
|
20240327,122000,53084020,4330,4330,4330,4330,7
|
|
20240327,121900,53053710,4330,4330,4330,4330,0
|
|
20240327,121800,53053710,4330,4330,4330,4330,0
|
|
20240327,121700,53053710,4330,4330,4330,4330,0
|
|
20240327,121600,53053710,4330,4330,4330,4330,0
|
|
20240327,121500,53053710,4330,4330,4330,4330,0
|
|
20240327,121400,53053710,4330,4330,4330,4330,0
|
|
20240327,121300,53053710,4330,4330,4330,4330,238
|
|
20240327,121200,52023170,4325,4325,4325,4325,0
|
|
20240327,121100,52023170,4325,4325,4325,4325,7
|
|
20240327,121000,51992895,4325,4325,4325,4325,51
|
|
20240327,120900,51772320,4325,4325,4325,4325,0
|
|
20240327,120800,51772320,4325,4325,4325,4325,0
|
|
20240327,120700,51772320,4325,4325,4325,4325,2
|
|
20240327,120600,51763670,4325,4325,4325,4325,0
|
|
20240327,120500,51763670,4325,4325,4325,4325,0
|
|
20240327,120400,51763670,4325,4325,4325,4325,0
|
|
20240327,120300,51763670,4325,4325,4325,4325,216
|
|
20240327,120200,50829470,4325,4325,4325,4325,0
|
|
20240327,120100,50829470,4325,4325,4325,4325,8
|
|
20240327,120000,50794870,4325,4325,4325,4325,0
|
|
20240327,115900,50794870,4325,4325,4325,4325,0
|
|
20240327,115800,50794870,4325,4325,4325,4325,0
|
|
20240327,115700,50794870,4325,4325,4325,4325,46
|
|
20240327,115600,50595920,4325,4325,4325,4325,0
|
|
20240327,115500,50595920,4325,4325,4325,4325,250
|
|
20240327,115400,49514670,4325,4320,4325,4320,25
|
|
20240327,115300,49406615,4320,4320,4320,4320,0
|
|
20240327,115200,49406615,4320,4320,4320,4320,0
|
|
20240327,115100,49406615,4320,4320,4320,4320,0
|
|
20240327,115000,49406615,4320,4320,4320,4320,0
|
|
20240327,114900,49406615,4320,4320,4320,4320,0
|
|
20240327,114800,49406615,4320,4320,4320,4320,30
|
|
20240327,114700,49277015,4320,4320,4320,4320,0
|
|
20240327,114600,49277015,4320,4320,4320,4320,0
|
|
20240327,114500,49277015,4320,4320,4320,4320,7
|
|
20240327,114400,49246775,4320,4320,4320,4320,0
|
|
20240327,114300,49246775,4320,4320,4320,4320,0
|
|
20240327,114200,49246775,4320,4320,4320,4320,0
|
|
20240327,114100,49246775,4320,4320,4320,4320,22
|
|
20240327,114000,49151735,4320,4320,4320,4320,0
|
|
20240327,113900,49151735,4320,4320,4320,4320,0
|
|
20240327,113800,49151735,4320,4320,4320,4320,0
|
|
20240327,113700,49151735,4320,4320,4320,4320,0
|
|
20240327,113600,49151735,4320,4320,4320,4320,7
|
|
20240327,113500,49121495,4320,4320,4320,4320,0
|
|
20240327,113400,49121495,4320,4320,4320,4320,0
|
|
20240327,113300,49121495,4320,4320,4320,4320,7
|
|
20240327,113200,49091255,4325,4325,4325,4325,18
|
|
20240327,113100,49013405,4325,4325,4325,4325,0
|
|
20240327,113000,49013405,4325,4325,4325,4325,0
|
|
20240327,112900,49013405,4325,4325,4325,4325,0
|
|
20240327,112800,49013405,4325,4325,4325,4325,0
|
|
20240327,112700,49013405,4325,4325,4325,4325,0
|
|
20240327,112600,49013405,4325,4325,4325,4325,244
|
|
20240327,112500,47958105,4325,4325,4325,4325,0
|
|
20240327,112400,47958105,4325,4325,4325,4325,53
|
|
20240327,112300,47728880,4325,4330,4330,4325,15
|
|
20240327,112200,47663945,4330,4330,4330,4330,300
|
|
20240327,112100,46364945,4330,4330,4330,4330,59
|
|
20240327,112000,46109475,4330,4330,4330,4330,0
|
|
20240327,111900,46109475,4330,4330,4330,4330,0
|
|
20240327,111800,46109475,4330,4330,4330,4330,0
|
|
20240327,111700,46109475,4330,4330,4330,4330,0
|
|
20240327,111600,46109475,4330,4330,4330,4330,7
|
|
20240327,111500,46079165,4325,4325,4325,4325,0
|
|
20240327,111400,46079165,4325,4325,4325,4325,0
|
|
20240327,111300,46079165,4325,4325,4325,4325,0
|
|
20240327,111200,46079165,4325,4325,4325,4325,118
|
|
20240327,111100,45568815,4325,4325,4325,4325,23
|
|
20240327,111000,45469340,4325,4325,4325,4325,46
|
|
20240327,110900,45270390,4325,4330,4330,4325,585
|
|
20240327,110800,42739470,4330,4330,4330,4330,0
|
|
20240327,110700,42739470,4330,4330,4330,4330,107
|
|
20240327,110600,42276160,4330,4330,4330,4330,7
|
|
20240327,110500,42245850,4330,4330,4330,4330,0
|
|
20240327,110400,42245850,4330,4330,4330,4330,27
|
|
20240327,110300,42128940,4335,4335,4335,4335,0
|
|
20240327,110200,42128940,4335,4335,4335,4335,0
|
|
20240327,110100,42128940,4335,4335,4335,4335,51
|
|
20240327,110000,41907855,4340,4345,4345,4340,269
|
|
20240327,105900,40740080,4345,4345,4345,4345,0
|
|
20240327,105800,40740080,4345,4345,4345,4345,0
|
|
20240327,105700,40740080,4345,4345,4345,4345,0
|
|
20240327,105600,40740080,4345,4340,4345,4340,14
|
|
20240327,105500,40679285,4345,4345,4345,4345,0
|
|
20240327,105400,40679285,4345,4345,4345,4345,0
|
|
20240327,105300,40679285,4345,4345,4345,4345,0
|
|
20240327,105200,40679285,4345,4345,4345,4345,0
|
|
20240327,105100,40679285,4345,4345,4345,4345,0
|
|
20240327,105000,40679285,4345,4345,4345,4345,230
|
|
20240327,104900,39679935,4340,4340,4340,4340,0
|
|
20240327,104800,39679935,4340,4340,4340,4340,0
|
|
20240327,104700,39679935,4340,4340,4340,4340,0
|
|
20240327,104600,39679935,4340,4340,4340,4340,0
|
|
20240327,104500,39679935,4340,4340,4340,4340,0
|
|
20240327,104400,39679935,4340,4340,4340,4340,0
|
|
20240327,104300,39679935,4340,4340,4340,4340,0
|
|
20240327,104200,39679935,4340,4340,4340,4340,0
|
|
20240327,104100,39679935,4340,4340,4340,4340,51
|
|
20240327,104000,39458595,4340,4340,4340,4340,229
|
|
20240327,103900,38464735,4350,4350,4350,4350,0
|
|
20240327,103800,38464735,4350,4350,4350,4350,0
|
|
20240327,103700,38464735,4350,4350,4350,4350,40
|
|
20240327,103600,38290735,4355,4355,4355,4355,0
|
|
20240327,103500,38290735,4355,4355,4355,4355,1
|
|
20240327,103400,38286380,4345,4350,4350,4345,693
|
|
20240327,103300,35274250,4350,4350,4350,4350,22
|
|
20240327,103200,35178550,4345,4345,4345,4345,0
|
|
20240327,103100,35178550,4345,4345,4345,4345,0
|
|
20240327,103000,35178550,4345,4345,4345,4345,0
|
|
20240327,102900,35178550,4345,4345,4345,4345,0
|
|
20240327,102800,35178550,4345,4345,4345,4345,0
|
|
20240327,102700,35178550,4345,4345,4345,4345,0
|
|
20240327,102600,35178550,4345,4345,4345,4345,150
|
|
20240327,102500,34526800,4345,4350,4350,4345,120
|
|
20240327,102400,34005125,4345,4345,4345,4345,0
|
|
20240327,102300,34005125,4345,4345,4345,4345,0
|
|
20240327,102200,34005125,4345,4345,4345,4345,0
|
|
20240327,102100,34005125,4345,4345,4345,4345,0
|
|
20240327,102000,34005125,4345,4355,4360,4345,501
|
|
20240327,101900,31820815,4345,4345,4345,4345,0
|
|
20240327,101800,31820815,4345,4345,4345,4345,0
|
|
20240327,101700,31820815,4345,4345,4345,4345,120
|
|
20240327,101600,31299415,4345,4345,4345,4345,0
|
|
20240327,101500,31299415,4345,4350,4350,4345,71
|
|
20240327,101400,30990610,4350,4355,4355,4350,67
|
|
20240327,101300,30699110,4350,4350,4350,4350,0
|
|
20240327,101200,30699110,4350,4350,4350,4350,50
|
|
20240327,101100,30481610,4350,4350,4350,4350,70
|
|
20240327,101000,30177110,4355,4355,4355,4355,0
|
|
20240327,100900,30177110,4355,4355,4355,4355,0
|
|
20240327,100800,30177110,4355,4355,4355,4355,0
|
|
20240327,100700,30177110,4355,4355,4355,4355,0
|
|
20240327,100600,30177110,4355,4350,4355,4350,100
|
|
20240327,100500,29741650,4345,4345,4345,4345,0
|
|
20240327,100400,29741650,4345,4345,4345,4345,0
|
|
20240327,100300,29741650,4345,4345,4345,4345,0
|
|
20240327,100200,29741650,4345,4345,4345,4345,0
|
|
20240327,100100,29741650,4345,4345,4345,4345,8
|
|
20240327,100000,29706890,4355,4355,4355,4355,0
|
|
20240327,095900,29706890,4355,4355,4355,4355,0
|
|
20240327,095800,29706890,4355,4355,4355,4355,20
|
|
20240327,095700,29619790,4340,4340,4340,4340,0
|
|
20240327,095600,29619790,4340,4340,4340,4340,0
|
|
20240327,095500,29619790,4340,4340,4340,4340,0
|
|
20240327,095400,29619790,4340,4340,4340,4340,0
|
|
20240327,095300,29619790,4340,4340,4340,4340,0
|
|
20240327,095200,29619790,4340,4340,4340,4340,169
|
|
20240327,095100,28886330,4340,4340,4340,4340,0
|
|
20240327,095000,28886330,4340,4340,4340,4340,0
|
|
20240327,094900,28886330,4340,4340,4340,4340,0
|
|
20240327,094800,28886330,4340,4340,4340,4340,0
|
|
20240327,094700,28886330,4340,4340,4340,4340,0
|
|
20240327,094600,28886330,4340,4340,4340,4340,86
|
|
20240327,094500,28513090,4340,4340,4340,4340,0
|
|
20240327,094400,28513090,4340,4340,4340,4340,0
|
|
20240327,094300,28513090,4340,4340,4340,4340,200
|
|
20240327,094200,27645090,4340,4340,4340,4340,58
|
|
20240327,094100,27393370,4330,4350,4350,4325,712
|
|
20240327,094000,24301425,4345,4350,4350,4345,150
|
|
20240327,093900,23649070,4360,4350,4360,4350,245
|
|
20240327,093800,22581020,4350,4360,4360,4350,1252
|
|
20240327,093700,17128460,4360,4360,4360,4360,0
|
|
20240327,093600,17128460,4360,4365,4365,4360,800
|
|
20240327,093500,13637600,4365,4365,4365,4365,0
|
|
20240327,093400,13637600,4365,4365,4365,4365,50
|
|
20240327,093300,13419350,4365,4365,4365,4365,0
|
|
20240327,093200,13419350,4365,4375,4375,4365,469
|
|
20240327,093100,11370935,4385,4385,4385,4385,1
|
|
20240327,093000,11366550,4385,4385,4385,4385,57
|
|
20240327,092900,11116605,4390,4390,4390,4390,0
|
|
20240327,092800,11116605,4390,4390,4390,4390,0
|
|
20240327,092700,11116605,4390,4390,4390,4390,0
|
|
20240327,092600,11116605,4390,4390,4390,4390,0
|
|
20240327,092500,11116605,4390,4390,4390,4390,2
|
|
20240327,092400,11107825,4390,4390,4390,4390,0
|
|
20240327,092300,11107825,4390,4390,4390,4390,0
|
|
20240327,092200,11107825,4390,4390,4390,4390,0
|
|
20240327,092100,11107825,4390,4390,4390,4385,1296
|
|
20240327,092000,5418420,4390,4390,4390,4390,0
|
|
20240327,091900,5418420,4390,4390,4390,4390,733
|
|
20240327,091800,2200550,4410,4370,4410,4370,301
|
|
20240327,091700,874000,4370,4370,4370,4370,0
|
|
20240327,091600,874000,4370,4370,4370,4370,80
|
|
20240327,091500,524400,4370,4370,4370,4370,0
|
|
20240327,091400,524400,4370,4370,4370,4370,0
|
|
20240327,091300,524400,4370,4370,4370,4370,0
|
|
20240327,091200,524400,4370,4370,4370,4370,0
|
|
20240327,091100,524400,4370,4370,4370,4370,0
|
|
20240327,091000,524400,4370,4370,4370,4370,0
|
|
20240327,090900,524400,4370,4370,4370,4370,0
|
|
20240327,090800,524400,4370,4370,4370,4370,0
|
|
20240327,090700,524400,4370,4370,4370,4370,28
|
|
20240327,090600,402040,4370,4370,4370,4370,87
|
|
20240327,090500,21850,4370,4370,4370,4370,0
|
|
20240327,090400,21850,4370,4370,4370,4370,0
|
|
20240327,090300,21850,4370,4370,4370,4370,0
|
|
20240327,090200,21850,4370,4370,4370,4370,0
|
|
20240327,090100,21850,4370,4370,4370,4370,0
|
|
20240327,090000,21850,4370,4370,4370,4370,5
|