699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,203600,336230455,3825,3825,3825,3825,1801
|
|
20240327,203500,336230455,3825,3825,3825,3825,0
|
|
20240327,203400,336230455,3825,3825,3825,3825,0
|
|
20240327,203300,336230455,3825,3825,3825,3825,0
|
|
20240327,203200,336230455,3825,3825,3825,3825,0
|
|
20240327,203100,336230455,3825,3825,3825,3825,0
|
|
20240327,203000,336230455,3825,3825,3825,3825,0
|
|
20240327,202900,336230455,3825,3825,3825,3825,0
|
|
20240327,202800,336230455,3825,3825,3825,3825,0
|
|
20240327,202700,336230455,3825,3825,3825,3825,0
|
|
20240327,202600,336230455,3825,3825,3825,3825,0
|
|
20240327,202500,336230455,3825,3825,3825,3825,0
|
|
20240327,202400,336230455,3825,3825,3825,3825,0
|
|
20240327,202300,336230455,3825,3825,3825,3825,0
|
|
20240327,202200,336230455,3825,3825,3825,3825,0
|
|
20240327,202100,336230455,3825,3825,3825,3825,0
|
|
20240327,202000,336230455,3825,3825,3825,3825,0
|
|
20240327,201900,336230455,3825,3825,3825,3825,0
|
|
20240327,201800,336230455,3825,3825,3825,3825,0
|
|
20240327,201700,336230455,3825,3825,3825,3825,0
|
|
20240327,201600,336230455,3825,3825,3825,3825,0
|
|
20240327,201500,336230455,3825,3825,3825,3825,0
|
|
20240327,201400,336230455,3825,3825,3825,3825,0
|
|
20240327,201300,336230455,3825,3825,3825,3825,0
|
|
20240327,201200,336230455,3825,3825,3825,3825,0
|
|
20240327,201100,336230455,3825,3825,3825,3825,0
|
|
20240327,201000,336230455,3825,3825,3825,3825,0
|
|
20240327,200900,336230455,3825,3825,3825,3825,0
|
|
20240327,200800,336230455,3825,3825,3825,3825,0
|
|
20240327,200700,336230455,3825,3825,3825,3825,0
|
|
20240327,200600,336230455,3825,3825,3825,3825,1801
|
|
20240327,200500,336230455,3825,3825,3825,3825,0
|
|
20240327,200400,336230455,3825,3825,3825,3825,0
|
|
20240327,200300,336230455,3825,3825,3825,3825,0
|
|
20240327,200200,336230455,3825,3825,3825,3825,0
|
|
20240327,200100,336230455,3825,3825,3825,3825,0
|
|
20240327,200000,336230455,3825,3825,3825,3825,0
|
|
20240327,195900,336230455,3825,3825,3825,3825,0
|
|
20240327,195800,336230455,3825,3825,3825,3825,0
|
|
20240327,195700,336230455,3825,3825,3825,3825,0
|
|
20240327,195600,336230455,3825,3825,3825,3825,0
|
|
20240327,195500,336230455,3825,3825,3825,3825,0
|
|
20240327,195400,336230455,3825,3825,3825,3825,0
|
|
20240327,195300,336230455,3825,3825,3825,3825,0
|
|
20240327,195200,336230455,3825,3825,3825,3825,0
|
|
20240327,195100,336230455,3825,3825,3825,3825,0
|
|
20240327,195000,336230455,3825,3825,3825,3825,0
|
|
20240327,194900,336230455,3825,3825,3825,3825,0
|
|
20240327,194800,336230455,3825,3825,3825,3825,0
|
|
20240327,194700,336230455,3825,3825,3825,3825,0
|
|
20240327,194600,336230455,3825,3825,3825,3825,0
|
|
20240327,194500,336230455,3825,3825,3825,3825,0
|
|
20240327,194400,336230455,3825,3825,3825,3825,0
|
|
20240327,194300,336230455,3825,3825,3825,3825,0
|
|
20240327,194200,336230455,3825,3825,3825,3825,0
|
|
20240327,194100,336230455,3825,3825,3825,3825,0
|
|
20240327,194000,336230455,3825,3825,3825,3825,0
|
|
20240327,193900,336230455,3825,3825,3825,3825,0
|
|
20240327,193800,336230455,3825,3825,3825,3825,0
|
|
20240327,193700,336230455,3825,3825,3825,3825,0
|
|
20240327,193600,336230455,3825,3825,3825,3825,1801
|
|
20240327,193500,336230455,3825,3825,3825,3825,0
|
|
20240327,193400,336230455,3825,3825,3825,3825,0
|
|
20240327,193300,336230455,3825,3825,3825,3825,0
|
|
20240327,193200,336230455,3825,3825,3825,3825,0
|
|
20240327,193100,336230455,3825,3825,3825,3825,0
|
|
20240327,193000,336230455,3825,3825,3825,3825,0
|
|
20240327,192900,336230455,3825,3825,3825,3825,0
|
|
20240327,192800,336230455,3825,3825,3825,3825,0
|
|
20240327,192700,336230455,3825,3825,3825,3825,0
|
|
20240327,192600,336230455,3825,3825,3825,3825,0
|
|
20240327,192500,336230455,3825,3825,3825,3825,0
|
|
20240327,192400,336230455,3825,3825,3825,3825,0
|
|
20240327,192300,336230455,3825,3825,3825,3825,0
|
|
20240327,192200,336230455,3825,3825,3825,3825,0
|
|
20240327,192100,336230455,3825,3825,3825,3825,0
|
|
20240327,192000,336230455,3825,3825,3825,3825,0
|
|
20240327,191900,336230455,3825,3825,3825,3825,0
|
|
20240327,191800,336230455,3825,3825,3825,3825,0
|
|
20240327,191700,336230455,3825,3825,3825,3825,0
|
|
20240327,191600,336230455,3825,3825,3825,3825,0
|
|
20240327,191500,336230455,3825,3825,3825,3825,0
|
|
20240327,191400,336230455,3825,3825,3825,3825,0
|
|
20240327,191300,336230455,3825,3825,3825,3825,0
|
|
20240327,191200,336230455,3825,3825,3825,3825,0
|
|
20240327,191100,336230455,3825,3825,3825,3825,0
|
|
20240327,191000,336230455,3825,3825,3825,3825,0
|
|
20240327,190900,336230455,3825,3825,3825,3825,0
|
|
20240327,190800,336230455,3825,3825,3825,3825,0
|
|
20240327,190700,336230455,3825,3825,3825,3825,0
|
|
20240327,190600,336230455,3825,3825,3825,3825,1801
|
|
20240327,190500,336230455,3825,3825,3825,3825,0
|
|
20240327,190400,336230455,3825,3825,3825,3825,0
|
|
20240327,190300,336230455,3825,3825,3825,3825,0
|
|
20240327,190200,336230455,3825,3825,3825,3825,0
|
|
20240327,190100,336230455,3825,3825,3825,3825,0
|
|
20240327,190000,336230455,3825,3825,3825,3825,0
|
|
20240327,185900,336230455,3825,3825,3825,3825,0
|
|
20240327,185800,336230455,3825,3825,3825,3825,0
|
|
20240327,185700,336230455,3825,3825,3825,3825,0
|
|
20240327,185600,336230455,3825,3825,3825,3825,0
|
|
20240327,185500,336230455,3825,3825,3825,3825,0
|
|
20240327,185400,336230455,3825,3825,3825,3825,0
|
|
20240327,185300,336230455,3825,3825,3825,3825,0
|
|
20240327,185200,336230455,3825,3825,3825,3825,0
|
|
20240327,185100,336230455,3825,3825,3825,3825,0
|
|
20240327,185000,336230455,3825,3825,3825,3825,0
|
|
20240327,184900,336230455,3825,3825,3825,3825,0
|
|
20240327,184800,336230455,3825,3825,3825,3825,0
|
|
20240327,184700,336230455,3825,3825,3825,3825,0
|
|
20240327,184600,336230455,3825,3825,3825,3825,0
|
|
20240327,184500,336230455,3825,3825,3825,3825,0
|
|
20240327,184400,336230455,3825,3825,3825,3825,0
|
|
20240327,184300,336230455,3825,3825,3825,3825,0
|
|
20240327,184200,336230455,3825,3825,3825,3825,0
|
|
20240327,184100,336230455,3825,3825,3825,3825,0
|
|
20240327,184000,336230455,3825,3825,3825,3825,0
|
|
20240327,183900,336230455,3825,3825,3825,3825,0
|
|
20240327,183800,336230455,3825,3825,3825,3825,0
|
|
20240327,183700,336230455,3825,3825,3825,3825,0
|
|
20240327,183600,336230455,3825,3825,3825,3825,1801
|
|
20240327,183500,336230455,3825,3825,3825,3825,0
|
|
20240327,183400,336230455,3825,3825,3825,3825,0
|
|
20240327,183300,336230455,3825,3825,3825,3825,0
|
|
20240327,183200,336230455,3825,3825,3825,3825,0
|
|
20240327,183100,336230455,3825,3825,3825,3825,0
|
|
20240327,183000,336230455,3825,3825,3825,3825,0
|
|
20240327,182900,336230455,3825,3825,3825,3825,0
|
|
20240327,182800,336230455,3825,3825,3825,3825,0
|
|
20240327,182700,336230455,3825,3825,3825,3825,0
|
|
20240327,182600,336230455,3825,3825,3825,3825,0
|
|
20240327,182500,336230455,3825,3825,3825,3825,0
|
|
20240327,182400,336230455,3825,3825,3825,3825,0
|
|
20240327,182300,336230455,3825,3825,3825,3825,0
|
|
20240327,182200,336230455,3825,3825,3825,3825,0
|
|
20240327,182100,336230455,3825,3825,3825,3825,0
|
|
20240327,182000,336230455,3825,3825,3825,3825,0
|
|
20240327,181900,336230455,3825,3825,3825,3825,0
|
|
20240327,181800,336230455,3825,3825,3825,3825,0
|
|
20240327,181700,336230455,3825,3825,3825,3825,0
|
|
20240327,181600,336230455,3825,3825,3825,3825,0
|
|
20240327,181500,336230455,3825,3825,3825,3825,0
|
|
20240327,181400,336230455,3825,3825,3825,3825,0
|
|
20240327,181300,336230455,3825,3825,3825,3825,0
|
|
20240327,181200,336230455,3825,3825,3825,3825,0
|
|
20240327,181100,336230455,3825,3825,3825,3825,0
|
|
20240327,181000,336230455,3825,3825,3825,3825,0
|
|
20240327,180900,336230455,3825,3825,3825,3825,0
|
|
20240327,180800,336230455,3825,3825,3825,3825,0
|
|
20240327,180700,336230455,3825,3825,3825,3825,0
|
|
20240327,180600,336230455,3825,3825,3825,3825,1801
|
|
20240327,180500,336230455,3825,3825,3825,3825,0
|
|
20240327,180400,336230455,3825,3825,3825,3825,0
|
|
20240327,180300,336230455,3825,3825,3825,3825,0
|
|
20240327,180200,336230455,3825,3825,3825,3825,0
|
|
20240327,180100,336230455,3825,3825,3825,3825,0
|
|
20240327,180000,336230455,3825,3825,3825,3825,0
|
|
20240327,175900,336230455,3825,3825,3825,3825,0
|
|
20240327,175800,336230455,3825,3825,3825,3825,0
|
|
20240327,175700,336230455,3825,3825,3825,3825,0
|
|
20240327,175600,336230455,3825,3825,3825,3825,0
|
|
20240327,175500,336230455,3825,3825,3825,3825,0
|
|
20240327,175400,336230455,3825,3825,3825,3825,0
|
|
20240327,175300,336230455,3825,3825,3825,3825,0
|
|
20240327,175200,336230455,3825,3825,3825,3825,0
|
|
20240327,175100,336230455,3825,3825,3825,3825,0
|
|
20240327,175000,336230455,3825,3825,3825,3825,0
|
|
20240327,174900,336230455,3825,3825,3825,3825,0
|
|
20240327,174800,336230455,3825,3825,3825,3825,0
|
|
20240327,174700,336230455,3825,3825,3825,3825,0
|
|
20240327,174600,336230455,3825,3825,3825,3825,0
|
|
20240327,174500,336230455,3825,3825,3825,3825,0
|
|
20240327,174400,336230455,3825,3825,3825,3825,0
|
|
20240327,174300,336230455,3825,3825,3825,3825,0
|
|
20240327,174200,336230455,3825,3825,3825,3825,0
|
|
20240327,174100,336230455,3825,3825,3825,3825,0
|
|
20240327,174000,336230455,3825,3825,3825,3825,0
|
|
20240327,173900,336230455,3825,3825,3825,3825,0
|
|
20240327,173800,336230455,3825,3825,3825,3825,0
|
|
20240327,173700,336230455,3825,3825,3825,3825,0
|
|
20240327,173600,336230455,3825,3825,3825,3825,1801
|
|
20240327,173500,336230455,3825,3825,3825,3825,0
|
|
20240327,173400,336230455,3825,3825,3825,3825,0
|
|
20240327,173300,336230455,3825,3825,3825,3825,0
|
|
20240327,173200,336230455,3825,3825,3825,3825,0
|
|
20240327,173100,336230455,3825,3825,3825,3825,0
|
|
20240327,173000,336230455,3825,3825,3825,3825,0
|
|
20240327,172900,336230455,3825,3825,3825,3825,0
|
|
20240327,172800,336230455,3825,3825,3825,3825,0
|
|
20240327,172700,336230455,3825,3825,3825,3825,0
|
|
20240327,172600,336230455,3825,3825,3825,3825,0
|
|
20240327,172500,336230455,3825,3825,3825,3825,0
|
|
20240327,172400,336230455,3825,3825,3825,3825,0
|
|
20240327,172300,336230455,3825,3825,3825,3825,0
|
|
20240327,172200,336230455,3825,3825,3825,3825,0
|
|
20240327,172100,336230455,3825,3825,3825,3825,0
|
|
20240327,172000,336230455,3825,3825,3825,3825,0
|
|
20240327,171900,336230455,3825,3825,3825,3825,0
|
|
20240327,171800,336230455,3825,3825,3825,3825,0
|
|
20240327,171700,336230455,3825,3825,3825,3825,0
|
|
20240327,171600,336230455,3825,3825,3825,3825,0
|
|
20240327,171500,336230455,3825,3825,3825,3825,0
|
|
20240327,171400,336230455,3825,3825,3825,3825,0
|
|
20240327,171300,336230455,3825,3825,3825,3825,0
|
|
20240327,171200,336230455,3825,3825,3825,3825,0
|
|
20240327,171100,336230455,3825,3825,3825,3825,0
|
|
20240327,171000,336230455,3825,3825,3825,3825,0
|
|
20240327,170900,336230455,3825,3825,3825,3825,0
|
|
20240327,170800,336230455,3825,3825,3825,3825,0
|
|
20240327,170700,336230455,3825,3825,3825,3825,0
|
|
20240327,170600,336230455,3825,3825,3825,3825,1801
|
|
20240327,170500,336230455,3825,3825,3825,3825,0
|
|
20240327,170400,336230455,3825,3825,3825,3825,0
|
|
20240327,170300,336230455,3825,3825,3825,3825,0
|
|
20240327,170200,336230455,3825,3825,3825,3825,0
|
|
20240327,170100,336230455,3825,3825,3825,3825,0
|
|
20240327,170000,336230455,3825,3825,3825,3825,0
|
|
20240327,165900,336230455,3825,3825,3825,3825,0
|
|
20240327,165800,336230455,3825,3825,3825,3825,0
|
|
20240327,165700,336230455,3825,3825,3825,3825,0
|
|
20240327,165600,336230455,3825,3825,3825,3825,0
|
|
20240327,165500,336230455,3825,3825,3825,3825,0
|
|
20240327,165400,336230455,3825,3825,3825,3825,0
|
|
20240327,165300,336230455,3825,3825,3825,3825,0
|
|
20240327,165200,336230455,3825,3825,3825,3825,0
|
|
20240327,165100,336230455,3825,3825,3825,3825,0
|
|
20240327,165000,336230455,3825,3825,3825,3825,0
|
|
20240327,164900,336230455,3825,3825,3825,3825,0
|
|
20240327,164800,336230455,3825,3825,3825,3825,0
|
|
20240327,164700,336230455,3825,3825,3825,3825,0
|
|
20240327,164600,336230455,3825,3825,3825,3825,0
|
|
20240327,164500,336230455,3825,3825,3825,3825,0
|
|
20240327,164400,336230455,3825,3825,3825,3825,0
|
|
20240327,164300,336230455,3825,3825,3825,3825,0
|
|
20240327,164200,336230455,3825,3825,3825,3825,0
|
|
20240327,164100,336230455,3825,3825,3825,3825,0
|
|
20240327,164000,336230455,3825,3825,3825,3825,0
|
|
20240327,163900,336230455,3825,3825,3825,3825,0
|
|
20240327,163800,336230455,3825,3825,3825,3825,0
|
|
20240327,163700,336230455,3825,3825,3825,3825,0
|
|
20240327,163600,336230455,3825,3825,3825,3825,1801
|
|
20240327,163500,336230455,3825,3825,3825,3825,0
|
|
20240327,163400,336230455,3825,3825,3825,3825,0
|
|
20240327,163300,336230455,3825,3825,3825,3825,0
|
|
20240327,163200,336230455,3825,3825,3825,3825,0
|
|
20240327,163100,336230455,3825,3825,3825,3825,0
|
|
20240327,163000,336230455,3825,3825,3825,3825,0
|
|
20240327,162900,336230455,3825,3825,3825,3825,0
|
|
20240327,162800,336230455,3825,3825,3825,3825,0
|
|
20240327,162700,336230455,3825,3825,3825,3825,0
|
|
20240327,162600,336230455,3825,3825,3825,3825,0
|
|
20240327,162500,336230455,3825,3825,3825,3825,0
|
|
20240327,162400,336230455,3825,3825,3825,3825,0
|
|
20240327,162300,336230455,3825,3825,3825,3825,0
|
|
20240327,162200,336230455,3825,3825,3825,3825,0
|
|
20240327,162100,336230455,3825,3825,3825,3825,0
|
|
20240327,162000,336230455,3825,3825,3825,3825,0
|
|
20240327,161900,336230455,3825,3825,3825,3825,0
|
|
20240327,161800,336230455,3825,3825,3825,3825,0
|
|
20240327,161700,336230455,3825,3825,3825,3825,0
|
|
20240327,161600,336230455,3825,3825,3825,3825,0
|
|
20240327,161500,336230455,3825,3825,3825,3825,0
|
|
20240327,161400,336230455,3825,3825,3825,3825,0
|
|
20240327,161300,336230455,3825,3825,3825,3825,0
|
|
20240327,161200,336230455,3825,3825,3825,3825,0
|
|
20240327,161100,336230455,3825,3825,3825,3825,0
|
|
20240327,161000,336230455,3825,3825,3825,3825,0
|
|
20240327,160900,336230455,3825,3825,3825,3825,0
|
|
20240327,160800,336230455,3825,3825,3825,3825,0
|
|
20240327,160700,336230455,3825,3825,3825,3825,0
|
|
20240327,160600,336230455,3825,3825,3825,3825,1801
|
|
20240327,160500,336230455,3825,3825,3825,3825,0
|
|
20240327,160400,336230455,3825,3825,3825,3825,0
|
|
20240327,160300,336230455,3825,3825,3825,3825,0
|
|
20240327,160200,336230455,3825,3825,3825,3825,0
|
|
20240327,160100,336230455,3825,3825,3825,3825,0
|
|
20240327,160000,336230455,3825,3825,3825,3825,0
|
|
20240327,155900,336230455,3825,3825,3825,3825,0
|
|
20240327,155800,336230455,3825,3825,3825,3825,0
|
|
20240327,155700,336230455,3825,3825,3825,3825,0
|
|
20240327,155600,336230455,3825,3825,3825,3825,0
|
|
20240327,155500,336230455,3825,3825,3825,3825,0
|
|
20240327,155400,336230455,3825,3825,3825,3825,0
|
|
20240327,155300,336230455,3825,3825,3825,3825,0
|
|
20240327,155200,336230455,3825,3825,3825,3825,0
|
|
20240327,155100,336230455,3825,3825,3825,3825,0
|
|
20240327,155000,336230455,3825,3825,3825,3825,0
|
|
20240327,154900,336230455,3825,3825,3825,3825,0
|
|
20240327,154800,336230455,3825,3825,3825,3825,0
|
|
20240327,154700,336230455,3825,3825,3825,3825,0
|
|
20240327,154600,336230455,3825,3825,3825,3825,0
|
|
20240327,154500,336230455,3825,3825,3825,3825,0
|
|
20240327,154400,336230455,3825,3825,3825,3825,0
|
|
20240327,154300,336230455,3825,3825,3825,3825,0
|
|
20240327,154200,336230455,3825,3825,3825,3825,0
|
|
20240327,154100,336230455,3825,3825,3825,3825,0
|
|
20240327,154000,336230455,3825,3825,3825,3825,0
|
|
20240327,153900,336230455,3825,3825,3825,3825,0
|
|
20240327,153800,336230455,3825,3825,3825,3825,0
|
|
20240327,153700,336230455,3825,3825,3825,3825,0
|
|
20240327,153600,336230455,3825,3825,3825,3825,1801
|
|
20240327,153500,336230455,3825,3825,3825,3825,0
|
|
20240327,153400,336230455,3825,3825,3825,3825,0
|
|
20240327,153300,336230455,3825,3825,3825,3825,0
|
|
20240327,153200,336230455,3825,3825,3825,3825,0
|
|
20240327,153100,336230455,3825,3825,3825,3825,0
|
|
20240327,153000,336230455,3825,3825,3825,3825,1801
|
|
20240327,152900,329341630,3820,3820,3820,3820,0
|
|
20240327,152800,329341630,3820,3820,3820,3820,0
|
|
20240327,152700,329341630,3820,3820,3820,3820,0
|
|
20240327,152600,329341630,3820,3820,3820,3820,0
|
|
20240327,152500,329341630,3820,3820,3820,3820,0
|
|
20240327,152400,329341630,3820,3820,3820,3820,0
|
|
20240327,152300,329341630,3820,3820,3820,3820,0
|
|
20240327,152200,329341630,3820,3820,3820,3820,0
|
|
20240327,152100,329341630,3820,3820,3820,3820,0
|
|
20240327,152000,329341630,3820,3820,3820,3820,0
|
|
20240327,151900,329341630,3820,3800,3820,3800,131
|
|
20240327,151800,328842810,3815,3815,3815,3815,1
|
|
20240327,151700,328838995,3800,3800,3800,3800,0
|
|
20240327,151600,328838995,3800,3800,3800,3800,0
|
|
20240327,151500,328838995,3800,3800,3800,3800,24
|
|
20240327,151400,328747795,3815,3815,3815,3815,1
|
|
20240327,151300,328743980,3795,3795,3795,3795,0
|
|
20240327,151200,328743980,3795,3795,3795,3795,0
|
|
20240327,151100,328743980,3795,3795,3795,3795,0
|
|
20240327,151000,328743980,3795,3795,3795,3795,44
|
|
20240327,150900,328577000,3800,3800,3800,3800,0
|
|
20240327,150800,328577000,3800,3805,3805,3800,2092
|
|
20240327,150700,320625010,3820,3820,3820,3820,0
|
|
20240327,150600,320625010,3820,3820,3820,3820,0
|
|
20240327,150500,320625010,3820,3820,3820,3820,0
|
|
20240327,150400,320625010,3820,3820,3820,3820,1
|
|
20240327,150300,320621190,3800,3800,3800,3800,0
|
|
20240327,150200,320621190,3800,3800,3800,3800,0
|
|
20240327,150100,320621190,3800,3800,3800,3800,0
|
|
20240327,150000,320621190,3800,3800,3800,3800,0
|
|
20240327,145900,320621190,3800,3800,3800,3800,0
|
|
20240327,145800,320621190,3800,3800,3800,3800,0
|
|
20240327,145700,320621190,3800,3800,3800,3800,822
|
|
20240327,145600,317497590,3820,3800,3820,3800,3
|
|
20240327,145500,317486150,3825,3825,3825,3825,0
|
|
20240327,145400,317486150,3825,3825,3825,3825,0
|
|
20240327,145300,317486150,3825,3825,3825,3825,0
|
|
20240327,145200,317486150,3825,3825,3825,3825,14
|
|
20240327,145100,317432600,3820,3820,3820,3820,14
|
|
20240327,145000,317379120,3820,3820,3820,3820,0
|
|
20240327,144900,317379120,3820,3820,3820,3820,162
|
|
20240327,144800,316760280,3795,3795,3795,3795,0
|
|
20240327,144700,316760280,3795,3795,3795,3795,10
|
|
20240327,144600,316722330,3810,3810,3810,3810,38
|
|
20240327,144500,316577550,3810,3810,3810,3810,0
|
|
20240327,144400,316577550,3810,3810,3810,3810,0
|
|
20240327,144300,316577550,3810,3810,3810,3810,0
|
|
20240327,144200,316577550,3810,3810,3810,3810,0
|
|
20240327,144100,316577550,3810,3810,3810,3810,0
|
|
20240327,144000,316577550,3810,3810,3810,3810,0
|
|
20240327,143900,316577550,3810,3810,3810,3810,0
|
|
20240327,143800,316577550,3810,3810,3810,3810,0
|
|
20240327,143700,316577550,3810,3810,3810,3810,0
|
|
20240327,143600,316577550,3810,3810,3810,3810,13
|
|
20240327,143500,316528020,3790,3790,3790,3790,0
|
|
20240327,143400,316528020,3790,3790,3790,3790,0
|
|
20240327,143300,316528020,3790,3810,3810,3790,160
|
|
20240327,143200,315919065,3810,3810,3810,3810,2
|
|
20240327,143100,315911445,3810,3810,3810,3810,0
|
|
20240327,143000,315911445,3810,3810,3810,3810,30
|
|
20240327,142900,315797145,3790,3790,3790,3790,0
|
|
20240327,142800,315797145,3790,3790,3790,3790,0
|
|
20240327,142700,315797145,3790,3800,3800,3790,2371
|
|
20240327,142600,306809605,3820,3810,3820,3810,26
|
|
20240327,142500,306710535,3800,3800,3800,3800,0
|
|
20240327,142400,306710535,3800,3800,3800,3800,0
|
|
20240327,142300,306710535,3800,3800,3800,3800,0
|
|
20240327,142200,306710535,3800,3800,3800,3800,0
|
|
20240327,142100,306710535,3800,3800,3800,3800,0
|
|
20240327,142000,306710535,3800,3800,3800,3800,0
|
|
20240327,141900,306710535,3800,3800,3800,3800,0
|
|
20240327,141800,306710535,3800,3800,3800,3800,3300
|
|
20240327,141700,294170535,3785,3805,3805,3785,1620
|
|
20240327,141600,288023950,3805,3805,3805,3805,0
|
|
20240327,141500,288023950,3805,3805,3805,3805,0
|
|
20240327,141400,288023950,3805,3805,3805,3805,0
|
|
20240327,141300,288023950,3805,3805,3805,3805,0
|
|
20240327,141200,288023950,3805,3805,3805,3805,0
|
|
20240327,141100,288023950,3805,3805,3805,3805,0
|
|
20240327,141000,288023950,3805,3805,3805,3805,0
|
|
20240327,140900,288023950,3805,3805,3805,3805,0
|
|
20240327,140800,288023950,3805,3805,3805,3805,0
|
|
20240327,140700,288023950,3805,3805,3805,3805,3
|
|
20240327,140600,288012535,3805,3805,3805,3805,10
|
|
20240327,140500,287974485,3805,3805,3805,3805,339
|
|
20240327,140400,286684590,3800,3800,3800,3800,0
|
|
20240327,140300,286684590,3800,3800,3800,3800,0
|
|
20240327,140200,286684590,3800,3800,3800,3800,1
|
|
20240327,140100,286680790,3800,3800,3800,3800,0
|
|
20240327,140000,286680790,3800,3800,3800,3800,234
|
|
20240327,135900,285791590,3795,3795,3795,3795,1
|
|
20240327,135800,285787795,3795,3795,3795,3795,105
|
|
20240327,135700,285389320,3795,3800,3800,3795,180
|
|
20240327,135600,284705720,3800,3795,3800,3795,380
|
|
20240327,135500,283263120,3795,3795,3795,3795,10
|
|
20240327,135400,283225170,3795,3795,3795,3795,30
|
|
20240327,135300,283111320,3795,3795,3795,3795,555
|
|
20240327,135200,281005095,3795,3795,3795,3795,300
|
|
20240327,135100,279866595,3795,3795,3795,3795,50
|
|
20240327,135000,279676845,3800,3800,3800,3800,2
|
|
20240327,134900,279669245,3800,3800,3800,3800,6
|
|
20240327,134800,279646445,3800,3800,3800,3800,0
|
|
20240327,134700,279646445,3800,3800,3800,3800,5
|
|
20240327,134600,279627445,3800,3800,3800,3800,0
|
|
20240327,134500,279627445,3800,3800,3800,3800,10
|
|
20240327,134400,279589445,3800,3800,3800,3800,516
|
|
20240327,134300,277628645,3800,3800,3800,3800,650
|
|
20240327,134200,275158645,3800,3800,3800,3800,0
|
|
20240327,134100,275158645,3800,3800,3800,3800,0
|
|
20240327,134000,275158645,3800,3800,3800,3800,0
|
|
20240327,133900,275158645,3800,3805,3805,3800,1305
|
|
20240327,133800,270199540,3810,3810,3810,3810,0
|
|
20240327,133700,270199540,3810,3810,3810,3810,20
|
|
20240327,133600,270123340,3810,3800,3810,3800,2
|
|
20240327,133500,270115730,3810,3810,3810,3810,0
|
|
20240327,133400,270115730,3810,3810,3810,3810,500
|
|
20240327,133300,268210730,3800,3805,3805,3800,345
|
|
20240327,133200,266899215,3815,3815,3815,3815,5
|
|
20240327,133100,266880140,3815,3815,3815,3815,0
|
|
20240327,133000,266880140,3815,3815,3815,3815,0
|
|
20240327,132900,266880140,3815,3815,3815,3815,0
|
|
20240327,132800,266880140,3815,3815,3815,3815,95
|
|
20240327,132700,266517715,3815,3815,3815,3815,1
|
|
20240327,132600,266513900,3800,3805,3805,3800,14
|
|
20240327,132500,266460650,3815,3815,3815,3815,0
|
|
20240327,132400,266460650,3815,3815,3815,3815,0
|
|
20240327,132300,266460650,3815,3815,3815,3815,10
|
|
20240327,132200,266422500,3800,3800,3800,3800,0
|
|
20240327,132100,266422500,3800,3805,3805,3800,1000
|
|
20240327,132000,262620535,3805,3805,3805,3805,130
|
|
20240327,131900,262125885,3815,3815,3815,3815,0
|
|
20240327,131800,262125885,3815,3815,3815,3815,0
|
|
20240327,131700,262125885,3815,3815,3815,3815,10
|
|
20240327,131600,262087735,3815,3815,3815,3815,0
|
|
20240327,131500,262087735,3815,3815,3815,3815,0
|
|
20240327,131400,262087735,3815,3815,3815,3815,0
|
|
20240327,131300,262087735,3815,3815,3815,3815,0
|
|
20240327,131200,262087735,3815,3815,3815,3815,0
|
|
20240327,131100,262087735,3815,3815,3815,3815,0
|
|
20240327,131000,262087735,3815,3815,3815,3815,0
|
|
20240327,130900,262087735,3815,3815,3815,3815,0
|
|
20240327,130800,262087735,3815,3815,3815,3815,0
|
|
20240327,130700,262087735,3815,3815,3815,3815,0
|
|
20240327,130600,262087735,3815,3815,3815,3815,0
|
|
20240327,130500,262087735,3815,3815,3815,3815,0
|
|
20240327,130400,262087735,3815,3815,3815,3815,0
|
|
20240327,130300,262087735,3815,3815,3815,3815,0
|
|
20240327,130200,262087735,3815,3815,3815,3815,0
|
|
20240327,130100,262087735,3815,3815,3815,3815,0
|
|
20240327,130000,262087735,3815,3815,3815,3815,0
|
|
20240327,125900,262087735,3815,3815,3815,3815,0
|
|
20240327,125800,262087735,3815,3815,3815,3815,50
|
|
20240327,125700,261896985,3815,3815,3815,3815,14
|
|
20240327,125600,261843575,3815,3810,3815,3800,14
|
|
20240327,125500,261790240,3810,3810,3810,3810,120
|
|
20240327,125400,261333040,3810,3810,3810,3810,0
|
|
20240327,125300,261333040,3810,3810,3810,3810,10
|
|
20240327,125200,261294940,3810,3810,3810,3810,0
|
|
20240327,125100,261294940,3810,3810,3810,3810,0
|
|
20240327,125000,261294940,3810,3810,3810,3810,0
|
|
20240327,124900,261294940,3810,3810,3810,3810,0
|
|
20240327,124800,261294940,3810,3810,3810,3810,0
|
|
20240327,124700,261294940,3810,3810,3810,3810,0
|
|
20240327,124600,261294940,3810,3810,3810,3810,10
|
|
20240327,124500,261256840,3805,3805,3805,3805,10
|
|
20240327,124400,261218790,3805,3805,3805,3805,20
|
|
20240327,124300,261142690,3810,3810,3810,3810,0
|
|
20240327,124200,261142690,3810,3810,3810,3810,0
|
|
20240327,124100,261142690,3810,3810,3810,3810,10
|
|
20240327,124000,261104590,3800,3800,3800,3800,0
|
|
20240327,123900,261104590,3800,3800,3800,3800,0
|
|
20240327,123800,261104590,3800,3800,3800,3800,0
|
|
20240327,123700,261104590,3800,3800,3800,3800,1
|
|
20240327,123600,261100790,3800,3800,3800,3800,0
|
|
20240327,123500,261100790,3800,3805,3805,3800,725
|
|
20240327,123400,258345290,3800,3800,3800,3800,0
|
|
20240327,123300,258345290,3800,3800,3800,3800,0
|
|
20240327,123200,258345290,3800,3800,3800,3800,0
|
|
20240327,123100,258345290,3800,3800,3800,3800,0
|
|
20240327,123000,258345290,3800,3800,3800,3800,0
|
|
20240327,122900,258345290,3800,3800,3800,3800,0
|
|
20240327,122800,258345290,3800,3800,3800,3800,319
|
|
20240327,122700,257133090,3800,3800,3800,3800,105
|
|
20240327,122600,256734090,3800,3805,3805,3800,5576
|
|
20240327,122500,235544360,3805,3805,3805,3805,0
|
|
20240327,122400,235544360,3805,3805,3805,3805,0
|
|
20240327,122300,235544360,3805,3805,3805,3805,0
|
|
20240327,122200,235544360,3805,3805,3805,3805,0
|
|
20240327,122100,235544360,3805,3805,3805,3805,3
|
|
20240327,122000,235532945,3805,3805,3805,3805,102
|
|
20240327,121900,235144835,3810,3810,3810,3810,3
|
|
20240327,121800,235133405,3810,3810,3810,3810,0
|
|
20240327,121700,235133405,3810,3810,3810,3810,0
|
|
20240327,121600,235133405,3810,3810,3810,3810,160
|
|
20240327,121500,234523805,3810,3810,3810,3810,0
|
|
20240327,121400,234523805,3810,3810,3810,3810,0
|
|
20240327,121300,234523805,3810,3810,3810,3810,0
|
|
20240327,121200,234523805,3810,3810,3810,3810,0
|
|
20240327,121100,234523805,3810,3810,3810,3810,0
|
|
20240327,121000,234523805,3810,3810,3810,3810,438
|
|
20240327,120900,232855025,3810,3810,3810,3810,0
|
|
20240327,120800,232855025,3810,3810,3810,3810,0
|
|
20240327,120700,232855025,3810,3810,3810,3810,0
|
|
20240327,120600,232855025,3810,3810,3810,3810,0
|
|
20240327,120500,232855025,3810,3810,3810,3810,0
|
|
20240327,120400,232855025,3810,3810,3810,3810,0
|
|
20240327,120300,232855025,3810,3810,3810,3810,0
|
|
20240327,120200,232855025,3810,3810,3810,3810,1
|
|
20240327,120100,232851215,3800,3800,3800,3800,0
|
|
20240327,120000,232851215,3800,3800,3800,3800,118
|
|
20240327,115900,232402815,3805,3805,3805,3805,132
|
|
20240327,115800,231900555,3805,3805,3805,3805,100
|
|
20240327,115700,231520055,3805,3805,3805,3805,300
|
|
20240327,115600,230378555,3805,3805,3805,3805,0
|
|
20240327,115500,230378555,3805,3805,3805,3805,1
|
|
20240327,115400,230374750,3810,3810,3810,3810,17
|
|
20240327,115300,230309980,3810,3810,3810,3810,0
|
|
20240327,115200,230309980,3810,3810,3810,3810,0
|
|
20240327,115100,230309980,3810,3810,3810,3810,130
|
|
20240327,115000,229814680,3805,3805,3805,3805,0
|
|
20240327,114900,229814680,3805,3805,3805,3805,0
|
|
20240327,114800,229814680,3805,3805,3805,3805,0
|
|
20240327,114700,229814680,3805,3810,3810,3805,1191
|
|
20240327,114600,225282280,3810,3810,3810,3810,0
|
|
20240327,114500,225282280,3810,3810,3810,3810,0
|
|
20240327,114400,225282280,3810,3810,3810,3810,1
|
|
20240327,114300,225278470,3820,3820,3820,3820,0
|
|
20240327,114200,225278470,3820,3820,3820,3820,3
|
|
20240327,114100,225267010,3820,3820,3820,3820,0
|
|
20240327,114000,225267010,3820,3820,3820,3820,0
|
|
20240327,113900,225267010,3820,3820,3820,3820,1
|
|
20240327,113800,225263190,3820,3820,3820,3820,0
|
|
20240327,113700,225263190,3820,3810,3820,3805,65
|
|
20240327,113600,225015620,3800,3800,3800,3800,0
|
|
20240327,113500,225015620,3800,3805,3805,3800,998
|
|
20240327,113400,221218995,3815,3815,3815,3815,0
|
|
20240327,113300,221218995,3815,3815,3815,3815,0
|
|
20240327,113200,221218995,3815,3815,3815,3815,210
|
|
20240327,113100,220417845,3805,3805,3805,3805,1
|
|
20240327,113000,220414040,3805,3810,3810,3805,300
|
|
20240327,112900,219272330,3810,3810,3810,3810,0
|
|
20240327,112800,219272330,3810,3810,3810,3810,0
|
|
20240327,112700,219272330,3810,3810,3810,3810,0
|
|
20240327,112600,219272330,3810,3815,3815,3810,43
|
|
20240327,112500,219108355,3800,3800,3800,3800,0
|
|
20240327,112400,219108355,3800,3820,3825,3800,4056
|
|
20240327,112300,203689700,3810,3810,3810,3810,0
|
|
20240327,112200,203689700,3810,3810,3810,3810,0
|
|
20240327,112100,203689700,3810,3810,3810,3810,102
|
|
20240327,112000,203301080,3815,3815,3815,3815,24
|
|
20240327,111900,203209520,3815,3815,3815,3815,0
|
|
20240327,111800,203209520,3815,3815,3815,3815,12
|
|
20240327,111700,203163740,3825,3825,3825,3825,0
|
|
20240327,111600,203163740,3825,3825,3825,3825,3
|
|
20240327,111500,203152265,3815,3815,3815,3815,104
|
|
20240327,111400,202755505,3825,3825,3825,3825,0
|
|
20240327,111300,202755505,3825,3825,3825,3825,16
|
|
20240327,111200,202694305,3825,3825,3825,3825,10
|
|
20240327,111100,202656055,3825,3825,3825,3825,10
|
|
20240327,111000,202617805,3825,3825,3825,3825,0
|
|
20240327,110900,202617805,3825,3820,3825,3820,7
|
|
20240327,110800,202591055,3825,3825,3825,3825,0
|
|
20240327,110700,202591055,3825,3825,3825,3825,104
|
|
20240327,110600,202193255,3805,3805,3805,3805,0
|
|
20240327,110500,202193255,3805,3810,3810,3805,1450
|
|
20240327,110400,196671760,3815,3815,3815,3815,550
|
|
20240327,110300,194573510,3840,3840,3840,3840,0
|
|
20240327,110200,194573510,3840,3840,3840,3840,10
|
|
20240327,110100,194535110,3840,3820,3840,3815,340
|
|
20240327,110000,193236200,3825,3840,3840,3825,3000
|
|
20240327,105900,181736355,3870,3870,3870,3870,10
|
|
20240327,105800,181697655,3835,3835,3835,3835,6
|
|
20240327,105700,181674645,3835,3835,3835,3835,0
|
|
20240327,105600,181674645,3835,3835,3835,3835,2
|
|
20240327,105500,181666975,3835,3870,3870,3835,2001
|
|
20240327,105400,173993105,3835,3835,3835,3835,6
|
|
20240327,105300,173970095,3835,3840,3840,3835,2000
|
|
20240327,105200,166299645,3840,3840,3840,3840,2000
|
|
20240327,105100,158619645,3840,3840,3840,3840,2000
|
|
20240327,105000,150939645,3840,3855,3855,3840,4973
|
|
20240327,104900,131813045,3860,3865,3865,3860,825
|
|
20240327,104800,128628410,3890,3890,3890,3890,0
|
|
20240327,104700,128628410,3890,3890,3890,3890,0
|
|
20240327,104600,128628410,3890,3890,3890,3890,3
|
|
20240327,104500,128616740,3890,3890,3890,3890,0
|
|
20240327,104400,128616740,3890,3890,3890,3890,0
|
|
20240327,104300,128616740,3890,3890,3890,3890,0
|
|
20240327,104200,128616740,3890,3890,3890,3890,300
|
|
20240327,104100,127449740,3890,3890,3890,3890,0
|
|
20240327,104000,127449740,3890,3890,3890,3890,1
|
|
20240327,103900,127445850,3865,3865,3865,3865,0
|
|
20240327,103800,127445850,3865,3865,3865,3865,0
|
|
20240327,103700,127445850,3865,3865,3865,3865,10
|
|
20240327,103600,127407200,3865,3865,3865,3865,120
|
|
20240327,103500,126943400,3870,3875,3875,3870,291
|
|
20240327,103400,125816750,3880,3880,3880,3880,29
|
|
20240327,103300,125704230,3890,3890,3890,3890,0
|
|
20240327,103200,125704230,3890,3890,3890,3890,102
|
|
20240327,103100,125307450,3895,3895,3895,3895,0
|
|
20240327,103000,125307450,3895,3895,3895,3895,4
|
|
20240327,102900,125291870,3900,3900,3900,3900,0
|
|
20240327,102800,125291870,3900,3900,3900,3900,0
|
|
20240327,102700,125291870,3900,3900,3900,3900,15
|
|
20240327,102600,125233370,3900,3900,3900,3900,0
|
|
20240327,102500,125233370,3900,3900,3900,3900,50
|
|
20240327,102400,125038370,3900,3900,3900,3900,1
|
|
20240327,102300,125034470,3875,3875,3875,3875,0
|
|
20240327,102200,125034470,3875,3875,3875,3875,20
|
|
20240327,102100,124956970,3875,3875,3875,3875,147
|
|
20240327,102000,124387345,3875,3875,3875,3875,0
|
|
20240327,101900,124387345,3875,3875,3875,3875,0
|
|
20240327,101800,124387345,3875,3875,3875,3875,1
|
|
20240327,101700,124383470,3875,3875,3875,3875,10
|
|
20240327,101600,124344720,3875,3875,3875,3875,0
|
|
20240327,101500,124344720,3875,3875,3875,3875,5
|
|
20240327,101400,124325345,3875,3875,3875,3875,2
|
|
20240327,101300,124317595,3860,3860,3860,3860,0
|
|
20240327,101200,124317595,3860,3860,3860,3860,0
|
|
20240327,101100,124317595,3860,3860,3860,3860,0
|
|
20240327,101000,124317595,3860,3860,3860,3860,0
|
|
20240327,100900,124317595,3860,3860,3860,3860,2000
|
|
20240327,100800,116597595,3870,3870,3870,3870,108
|
|
20240327,100700,116179635,3860,3875,3875,3860,2012
|
|
20240327,100600,108413135,3870,3865,3870,3865,2029
|
|
20240327,100500,100570905,3865,3865,3865,3865,2150
|
|
20240327,100400,92261155,3880,3875,3880,3875,2108
|
|
20240327,100300,84092115,3875,3865,3875,3865,2003
|
|
20240327,100200,76350490,3870,3870,3870,3870,2000
|
|
20240327,100100,68610490,3870,3880,3880,3870,2118
|
|
20240327,100000,60412650,3865,3865,3865,3865,2000
|
|
20240327,095900,52682650,3865,3870,3870,3865,4025
|
|
20240327,095800,37115900,3900,3900,3900,3870,2061
|
|
20240327,095700,29122790,3900,3900,3900,3900,8
|
|
20240327,095600,29091590,3900,3900,3900,3900,1
|
|
20240327,095500,29087690,3900,3900,3900,3900,310
|
|
20240327,095400,27878690,3890,3890,3890,3890,42
|
|
20240327,095300,27715310,3890,3890,3890,3890,10
|
|
20240327,095200,27676410,3890,3890,3890,3880,57
|
|
20240327,095100,27455180,3890,3890,3890,3890,10
|
|
20240327,095000,27416280,3880,3880,3880,3880,11
|
|
20240327,094900,27373600,3875,3875,3875,3875,10
|
|
20240327,094800,27334850,3865,3865,3865,3865,64
|
|
20240327,094700,27087490,3865,3865,3865,3865,0
|
|
20240327,094600,27087490,3865,3865,3865,3865,567
|
|
20240327,094500,24896035,3850,3855,3855,3850,1014
|
|
20240327,094400,20992125,3865,3865,3865,3865,0
|
|
20240327,094300,20992125,3865,3865,3865,3865,0
|
|
20240327,094200,20992125,3865,3865,3865,3865,0
|
|
20240327,094100,20992125,3865,3865,3865,3865,25
|
|
20240327,094000,20895500,3865,3865,3865,3865,0
|
|
20240327,093900,20895500,3865,3865,3865,3865,0
|
|
20240327,093800,20895500,3865,3865,3865,3865,0
|
|
20240327,093700,20895500,3865,3865,3865,3865,0
|
|
20240327,093600,20895500,3865,3865,3865,3865,130
|
|
20240327,093500,20393050,3870,3870,3870,3870,0
|
|
20240327,093400,20393050,3870,3870,3870,3870,0
|
|
20240327,093300,20393050,3870,3870,3870,3870,32
|
|
20240327,093200,20269210,3850,3850,3850,3850,0
|
|
20240327,093100,20269210,3850,3855,3855,3850,1102
|
|
20240327,093000,16026500,3850,3850,3850,3850,0
|
|
20240327,092900,16026500,3850,3850,3850,3850,0
|
|
20240327,092800,16026500,3850,3850,3850,3850,0
|
|
20240327,092700,16026500,3850,3850,3850,3850,0
|
|
20240327,092600,16026500,3850,3850,3865,3850,1758
|
|
20240327,092500,9251200,3845,3845,3845,3845,220
|
|
20240327,092400,8405300,3845,3845,3845,3845,45
|
|
20240327,092300,8232275,3850,3850,3850,3850,0
|
|
20240327,092200,8232275,3850,3850,3850,3850,0
|
|
20240327,092100,8232275,3850,3850,3850,3850,0
|
|
20240327,092000,8232275,3850,3850,3850,3850,0
|
|
20240327,091900,8232275,3850,3845,3850,3845,21
|
|
20240327,091800,8151525,3845,3845,3845,3845,48
|
|
20240327,091700,7966965,3845,3845,3845,3845,256
|
|
20240327,091600,6982645,3845,3845,3845,3845,9
|
|
20240327,091500,6948040,3845,3850,3850,3845,13
|
|
20240327,091400,6898040,3855,3855,3855,3855,87
|
|
20240327,091300,6562655,3855,3855,3855,3855,35
|
|
20240327,091200,6427730,3850,3850,3850,3850,0
|
|
20240327,091100,6427730,3850,3850,3850,3850,0
|
|
20240327,091000,6427730,3850,3850,3850,3850,28
|
|
20240327,090900,6319930,3850,3840,3850,3840,342
|
|
20240327,090800,5006380,3845,3845,3845,3845,0
|
|
20240327,090700,5006380,3845,3845,3845,3845,0
|
|
20240327,090600,5006380,3845,3845,3845,3845,0
|
|
20240327,090500,5006380,3845,3840,3850,3840,40
|
|
20240327,090400,4852580,3840,3855,3855,3840,862
|
|
20240327,090300,1536530,3880,3890,3890,3880,21
|
|
20240327,090200,1454850,3880,3860,3880,3860,60
|
|
20240327,090100,1222710,3845,3845,3845,3845,0
|
|
20240327,090000,1222710,3845,3845,3845,3845,318
|