622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191900,436155960,3205,3205,3205,3205,3407
|
|
20240327,191800,436155960,3205,3205,3205,3205,0
|
|
20240327,191700,436155960,3205,3205,3205,3205,0
|
|
20240327,191600,436155960,3205,3205,3205,3205,0
|
|
20240327,191500,436155960,3205,3205,3205,3205,0
|
|
20240327,191400,436155960,3205,3205,3205,3205,0
|
|
20240327,191300,436155960,3205,3205,3205,3205,0
|
|
20240327,191200,436155960,3205,3205,3205,3205,0
|
|
20240327,191100,436155960,3205,3205,3205,3205,0
|
|
20240327,191000,436155960,3205,3205,3205,3205,0
|
|
20240327,190900,436155960,3205,3205,3205,3205,0
|
|
20240327,190800,436155960,3205,3205,3205,3205,0
|
|
20240327,190700,436155960,3205,3205,3205,3205,0
|
|
20240327,190600,436155960,3205,3205,3205,3205,0
|
|
20240327,190500,436155960,3205,3205,3205,3205,0
|
|
20240327,190400,436155960,3205,3205,3205,3205,0
|
|
20240327,190300,436155960,3205,3205,3205,3205,0
|
|
20240327,190200,436155960,3205,3205,3205,3205,0
|
|
20240327,190100,436155960,3205,3205,3205,3205,0
|
|
20240327,190000,436155960,3205,3205,3205,3205,0
|
|
20240327,185900,436155960,3205,3205,3205,3205,0
|
|
20240327,185800,436155960,3205,3205,3205,3205,0
|
|
20240327,185700,436155960,3205,3205,3205,3205,0
|
|
20240327,185600,436155960,3205,3205,3205,3205,0
|
|
20240327,185500,436155960,3205,3205,3205,3205,0
|
|
20240327,185400,436155960,3205,3205,3205,3205,0
|
|
20240327,185300,436155960,3205,3205,3205,3205,0
|
|
20240327,185200,436155960,3205,3205,3205,3205,0
|
|
20240327,185100,436155960,3205,3205,3205,3205,0
|
|
20240327,185000,436155960,3205,3205,3205,3205,0
|
|
20240327,184900,436155960,3205,3205,3205,3205,3407
|
|
20240327,184800,436155960,3205,3205,3205,3205,0
|
|
20240327,184700,436155960,3205,3205,3205,3205,0
|
|
20240327,184600,436155960,3205,3205,3205,3205,0
|
|
20240327,184500,436155960,3205,3205,3205,3205,0
|
|
20240327,184400,436155960,3205,3205,3205,3205,0
|
|
20240327,184300,436155960,3205,3205,3205,3205,0
|
|
20240327,184200,436155960,3205,3205,3205,3205,0
|
|
20240327,184100,436155960,3205,3205,3205,3205,0
|
|
20240327,184000,436155960,3205,3205,3205,3205,0
|
|
20240327,183900,436155960,3205,3205,3205,3205,0
|
|
20240327,183800,436155960,3205,3205,3205,3205,0
|
|
20240327,183700,436155960,3205,3205,3205,3205,0
|
|
20240327,183600,436155960,3205,3205,3205,3205,0
|
|
20240327,183500,436155960,3205,3205,3205,3205,0
|
|
20240327,183400,436155960,3205,3205,3205,3205,0
|
|
20240327,183300,436155960,3205,3205,3205,3205,0
|
|
20240327,183200,436155960,3205,3205,3205,3205,0
|
|
20240327,183100,436155960,3205,3205,3205,3205,0
|
|
20240327,183000,436155960,3205,3205,3205,3205,0
|
|
20240327,182900,436155960,3205,3205,3205,3205,0
|
|
20240327,182800,436155960,3205,3205,3205,3205,0
|
|
20240327,182700,436155960,3205,3205,3205,3205,0
|
|
20240327,182600,436155960,3205,3205,3205,3205,0
|
|
20240327,182500,436155960,3205,3205,3205,3205,0
|
|
20240327,182400,436155960,3205,3205,3205,3205,0
|
|
20240327,182300,436155960,3205,3205,3205,3205,0
|
|
20240327,182200,436155960,3205,3205,3205,3205,0
|
|
20240327,182100,436155960,3205,3205,3205,3205,0
|
|
20240327,182000,436155960,3205,3205,3205,3205,0
|
|
20240327,181900,436155960,3205,3205,3205,3205,3407
|
|
20240327,181800,436155960,3205,3205,3205,3205,0
|
|
20240327,181700,436155960,3205,3205,3205,3205,0
|
|
20240327,181600,436155960,3205,3205,3205,3205,0
|
|
20240327,181500,436155960,3205,3205,3205,3205,0
|
|
20240327,181400,436155960,3205,3205,3205,3205,0
|
|
20240327,181300,436155960,3205,3205,3205,3205,0
|
|
20240327,181200,436155960,3205,3205,3205,3205,0
|
|
20240327,181100,436155960,3205,3205,3205,3205,0
|
|
20240327,181000,436155960,3205,3205,3205,3205,0
|
|
20240327,180900,436155960,3205,3205,3205,3205,0
|
|
20240327,180800,436155960,3205,3205,3205,3205,0
|
|
20240327,180700,436155960,3205,3205,3205,3205,0
|
|
20240327,180600,436155960,3205,3205,3205,3205,0
|
|
20240327,180500,436155960,3205,3205,3205,3205,0
|
|
20240327,180400,436155960,3205,3205,3205,3205,0
|
|
20240327,180300,436155960,3205,3205,3205,3205,0
|
|
20240327,180200,436155960,3205,3205,3205,3205,0
|
|
20240327,180100,436155960,3205,3205,3205,3205,0
|
|
20240327,180000,436155960,3205,3205,3205,3205,0
|
|
20240327,175900,436155960,3205,3205,3205,3205,0
|
|
20240327,175800,436155960,3205,3205,3205,3205,0
|
|
20240327,175700,436155960,3205,3205,3205,3205,0
|
|
20240327,175600,436155960,3205,3205,3205,3205,0
|
|
20240327,175500,436155960,3205,3205,3205,3205,0
|
|
20240327,175400,436155960,3205,3205,3205,3205,0
|
|
20240327,175300,436155960,3205,3205,3205,3205,0
|
|
20240327,175200,436155960,3205,3205,3205,3205,0
|
|
20240327,175100,436155960,3205,3205,3205,3205,0
|
|
20240327,175000,436155960,3205,3205,3205,3205,0
|
|
20240327,174900,436155960,3205,3205,3205,3205,3407
|
|
20240327,174800,436155960,3205,3205,3205,3205,0
|
|
20240327,174700,436155960,3205,3205,3205,3205,0
|
|
20240327,174600,436155960,3205,3205,3205,3205,0
|
|
20240327,174500,436155960,3205,3205,3205,3205,0
|
|
20240327,174400,436155960,3205,3205,3205,3205,0
|
|
20240327,174300,436155960,3205,3205,3205,3205,0
|
|
20240327,174200,436155960,3205,3205,3205,3205,0
|
|
20240327,174100,436155960,3205,3205,3205,3205,0
|
|
20240327,174000,436155960,3205,3205,3205,3205,0
|
|
20240327,173900,436155960,3205,3205,3205,3205,0
|
|
20240327,173800,436155960,3205,3205,3205,3205,0
|
|
20240327,173700,436155960,3205,3205,3205,3205,0
|
|
20240327,173600,436155960,3205,3205,3205,3205,0
|
|
20240327,173500,436155960,3205,3205,3205,3205,0
|
|
20240327,173400,436155960,3205,3205,3205,3205,0
|
|
20240327,173300,436155960,3205,3205,3205,3205,0
|
|
20240327,173200,436155960,3205,3205,3205,3205,0
|
|
20240327,173100,436155960,3205,3205,3205,3205,0
|
|
20240327,173000,436155960,3205,3205,3205,3205,0
|
|
20240327,172900,436155960,3205,3205,3205,3205,0
|
|
20240327,172800,436155960,3205,3205,3205,3205,0
|
|
20240327,172700,436155960,3205,3205,3205,3205,0
|
|
20240327,172600,436155960,3205,3205,3205,3205,0
|
|
20240327,172500,436155960,3205,3205,3205,3205,0
|
|
20240327,172400,436155960,3205,3205,3205,3205,0
|
|
20240327,172300,436155960,3205,3205,3205,3205,0
|
|
20240327,172200,436155960,3205,3205,3205,3205,0
|
|
20240327,172100,436155960,3205,3205,3205,3205,0
|
|
20240327,172000,436155960,3205,3205,3205,3205,0
|
|
20240327,171900,436155960,3205,3205,3205,3205,3407
|
|
20240327,171800,436155960,3205,3205,3205,3205,0
|
|
20240327,171700,436155960,3205,3205,3205,3205,0
|
|
20240327,171600,436155960,3205,3205,3205,3205,0
|
|
20240327,171500,436155960,3205,3205,3205,3205,0
|
|
20240327,171400,436155960,3205,3205,3205,3205,0
|
|
20240327,171300,436155960,3205,3205,3205,3205,0
|
|
20240327,171200,436155960,3205,3205,3205,3205,0
|
|
20240327,171100,436155960,3205,3205,3205,3205,0
|
|
20240327,171000,436155960,3205,3205,3205,3205,0
|
|
20240327,170900,436155960,3205,3205,3205,3205,0
|
|
20240327,170800,436155960,3205,3205,3205,3205,0
|
|
20240327,170700,436155960,3205,3205,3205,3205,0
|
|
20240327,170600,436155960,3205,3205,3205,3205,0
|
|
20240327,170500,436155960,3205,3205,3205,3205,0
|
|
20240327,170400,436155960,3205,3205,3205,3205,0
|
|
20240327,170300,436155960,3205,3205,3205,3205,0
|
|
20240327,170200,436155960,3205,3205,3205,3205,0
|
|
20240327,170100,436155960,3205,3205,3205,3205,0
|
|
20240327,170000,436155960,3205,3205,3205,3205,0
|
|
20240327,165900,436155960,3205,3205,3205,3205,0
|
|
20240327,165800,436155960,3205,3205,3205,3205,0
|
|
20240327,165700,436155960,3205,3205,3205,3205,0
|
|
20240327,165600,436155960,3205,3205,3205,3205,0
|
|
20240327,165500,436155960,3205,3205,3205,3205,0
|
|
20240327,165400,436155960,3205,3205,3205,3205,0
|
|
20240327,165300,436155960,3205,3205,3205,3205,0
|
|
20240327,165200,436155960,3205,3205,3205,3205,0
|
|
20240327,165100,436155960,3205,3205,3205,3205,0
|
|
20240327,165000,436155960,3205,3205,3205,3205,0
|
|
20240327,164900,436155960,3205,3205,3205,3205,3407
|
|
20240327,164800,436155960,3205,3205,3205,3205,0
|
|
20240327,164700,436155960,3205,3205,3205,3205,0
|
|
20240327,164600,436155960,3205,3205,3205,3205,0
|
|
20240327,164500,436155960,3205,3205,3205,3205,0
|
|
20240327,164400,436155960,3205,3205,3205,3205,0
|
|
20240327,164300,436155960,3205,3205,3205,3205,0
|
|
20240327,164200,436155960,3205,3205,3205,3205,0
|
|
20240327,164100,436155960,3205,3205,3205,3205,0
|
|
20240327,164000,436155960,3205,3205,3205,3205,0
|
|
20240327,163900,436155960,3205,3205,3205,3205,0
|
|
20240327,163800,436155960,3205,3205,3205,3205,0
|
|
20240327,163700,436155960,3205,3205,3205,3205,0
|
|
20240327,163600,436155960,3205,3205,3205,3205,0
|
|
20240327,163500,436155960,3205,3205,3205,3205,0
|
|
20240327,163400,436155960,3205,3205,3205,3205,0
|
|
20240327,163300,436155960,3205,3205,3205,3205,0
|
|
20240327,163200,436155960,3205,3205,3205,3205,0
|
|
20240327,163100,436155960,3205,3205,3205,3205,0
|
|
20240327,163000,436155960,3205,3205,3205,3205,0
|
|
20240327,162900,436155960,3205,3205,3205,3205,0
|
|
20240327,162800,436155960,3205,3205,3205,3205,0
|
|
20240327,162700,436155960,3205,3205,3205,3205,0
|
|
20240327,162600,436155960,3205,3205,3205,3205,0
|
|
20240327,162500,436155960,3205,3205,3205,3205,0
|
|
20240327,162400,436155960,3205,3205,3205,3205,0
|
|
20240327,162300,436155960,3205,3205,3205,3205,0
|
|
20240327,162200,436155960,3205,3205,3205,3205,0
|
|
20240327,162100,436155960,3205,3205,3205,3205,0
|
|
20240327,162000,436155960,3205,3205,3205,3205,0
|
|
20240327,161900,436155960,3205,3205,3205,3205,3407
|
|
20240327,161800,436155960,3205,3205,3205,3205,0
|
|
20240327,161700,436155960,3205,3205,3205,3205,0
|
|
20240327,161600,436155960,3205,3205,3205,3205,0
|
|
20240327,161500,436155960,3205,3205,3205,3205,0
|
|
20240327,161400,436155960,3205,3205,3205,3205,0
|
|
20240327,161300,436155960,3205,3205,3205,3205,0
|
|
20240327,161200,436155960,3205,3205,3205,3205,0
|
|
20240327,161100,436155960,3205,3205,3205,3205,0
|
|
20240327,161000,436155960,3205,3205,3205,3205,0
|
|
20240327,160900,436155960,3205,3205,3205,3205,0
|
|
20240327,160800,436155960,3205,3205,3205,3205,0
|
|
20240327,160700,436155960,3205,3205,3205,3205,0
|
|
20240327,160600,436155960,3205,3205,3205,3205,0
|
|
20240327,160500,436155960,3205,3205,3205,3205,0
|
|
20240327,160400,436155960,3205,3205,3205,3205,0
|
|
20240327,160300,436155960,3205,3205,3205,3205,0
|
|
20240327,160200,436155960,3205,3205,3205,3205,0
|
|
20240327,160100,436155960,3205,3205,3205,3205,0
|
|
20240327,160000,436155960,3205,3205,3205,3205,0
|
|
20240327,155900,436155960,3205,3205,3205,3205,0
|
|
20240327,155800,436155960,3205,3205,3205,3205,0
|
|
20240327,155700,436155960,3205,3205,3205,3205,0
|
|
20240327,155600,436155960,3205,3205,3205,3205,0
|
|
20240327,155500,436155960,3205,3205,3205,3205,0
|
|
20240327,155400,436155960,3205,3205,3205,3205,0
|
|
20240327,155300,436155960,3205,3205,3205,3205,0
|
|
20240327,155200,436155960,3205,3205,3205,3205,0
|
|
20240327,155100,436155960,3205,3205,3205,3205,0
|
|
20240327,155000,436155960,3205,3205,3205,3205,0
|
|
20240327,154900,436155960,3205,3205,3205,3205,3407
|
|
20240327,154800,436155960,3205,3205,3205,3205,0
|
|
20240327,154700,436155960,3205,3205,3205,3205,0
|
|
20240327,154600,436155960,3205,3205,3205,3205,0
|
|
20240327,154500,436155960,3205,3205,3205,3205,0
|
|
20240327,154400,436155960,3205,3205,3205,3205,0
|
|
20240327,154300,436155960,3205,3205,3205,3205,0
|
|
20240327,154200,436155960,3205,3205,3205,3205,0
|
|
20240327,154100,436155960,3205,3205,3205,3205,0
|
|
20240327,154000,436155960,3205,3205,3205,3205,0
|
|
20240327,153900,436155960,3205,3205,3205,3205,0
|
|
20240327,153800,436155960,3205,3205,3205,3205,0
|
|
20240327,153700,436155960,3205,3205,3205,3205,0
|
|
20240327,153600,436155960,3205,3205,3205,3205,0
|
|
20240327,153500,436155960,3205,3205,3205,3205,0
|
|
20240327,153400,436155960,3205,3205,3205,3205,0
|
|
20240327,153300,436155960,3205,3205,3205,3205,0
|
|
20240327,153200,436155960,3205,3205,3205,3205,0
|
|
20240327,153100,436155960,3205,3205,3205,3205,0
|
|
20240327,153000,436155960,3205,3205,3205,3205,3407
|
|
20240327,152900,425236525,3210,3210,3210,3210,0
|
|
20240327,152800,425236525,3210,3210,3210,3210,0
|
|
20240327,152700,425236525,3210,3210,3210,3210,0
|
|
20240327,152600,425236525,3210,3210,3210,3210,0
|
|
20240327,152500,425236525,3210,3210,3210,3210,0
|
|
20240327,152400,425236525,3210,3210,3210,3210,0
|
|
20240327,152300,425236525,3210,3210,3210,3210,0
|
|
20240327,152200,425236525,3210,3210,3210,3210,0
|
|
20240327,152100,425236525,3210,3210,3210,3210,0
|
|
20240327,152000,425236525,3210,3210,3210,3210,0
|
|
20240327,151900,425236525,3210,3210,3210,3210,42
|
|
20240327,151800,425101705,3210,3210,3210,3210,13
|
|
20240327,151700,425059975,3205,3210,3210,3205,124
|
|
20240327,151600,424662205,3220,3220,3220,3220,0
|
|
20240327,151500,424662205,3220,3215,3220,3215,100
|
|
20240327,151400,424340595,3215,3215,3215,3215,0
|
|
20240327,151300,424340595,3215,3215,3215,3215,100
|
|
20240327,151200,424019095,3195,3215,3215,3180,1705
|
|
20240327,151100,418586725,3215,3215,3215,3215,0
|
|
20240327,151000,418586725,3215,3210,3215,3190,526
|
|
20240327,150900,416904675,3220,3220,3220,3220,0
|
|
20240327,150800,416904675,3220,3220,3220,3220,30
|
|
20240327,150700,416808075,3220,3220,3220,3220,0
|
|
20240327,150600,416808075,3220,3220,3220,3220,13
|
|
20240327,150500,416766215,3220,3220,3220,3220,0
|
|
20240327,150400,416766215,3220,3220,3220,3220,0
|
|
20240327,150300,416766215,3220,3215,3220,3215,1300
|
|
20240327,150200,412586540,3215,3215,3215,3215,0
|
|
20240327,150100,412586540,3215,3210,3215,3210,2165
|
|
20240327,150000,405628930,3210,3210,3210,3210,0
|
|
20240327,145900,405628930,3210,3210,3210,3210,0
|
|
20240327,145800,405628930,3210,3210,3210,3210,0
|
|
20240327,145700,405628930,3210,3210,3210,3210,0
|
|
20240327,145600,405628930,3210,3210,3210,3210,0
|
|
20240327,145500,405628930,3210,3210,3210,3210,0
|
|
20240327,145400,405628930,3210,3210,3210,3210,11
|
|
20240327,145300,405593620,3205,3205,3205,3205,160
|
|
20240327,145200,405080820,3210,3210,3210,3210,0
|
|
20240327,145100,405080820,3210,3210,3210,3210,0
|
|
20240327,145000,405080820,3210,3210,3210,3210,0
|
|
20240327,144900,405080820,3210,3210,3210,3210,0
|
|
20240327,144800,405080820,3210,3210,3210,3210,0
|
|
20240327,144700,405080820,3210,3210,3210,3210,10
|
|
20240327,144600,405048720,3205,3205,3205,3205,240
|
|
20240327,144500,404279520,3210,3210,3210,3210,0
|
|
20240327,144400,404279520,3210,3210,3210,3210,0
|
|
20240327,144300,404279520,3210,3210,3210,3210,0
|
|
20240327,144200,404279520,3210,3210,3210,3210,0
|
|
20240327,144100,404279520,3210,3210,3210,3210,50
|
|
20240327,144000,404119020,3200,3205,3210,3200,586
|
|
20240327,143900,402242040,3205,3205,3205,3205,0
|
|
20240327,143800,402242040,3205,3205,3205,3205,0
|
|
20240327,143700,402242040,3205,3205,3205,3205,100
|
|
20240327,143600,401921540,3205,3200,3205,3200,156
|
|
20240327,143500,401422225,3200,3200,3200,3200,0
|
|
20240327,143400,401422225,3200,3200,3200,3200,937
|
|
20240327,143300,398423825,3200,3200,3200,3200,0
|
|
20240327,143200,398423825,3200,3200,3200,3200,0
|
|
20240327,143100,398423825,3200,3200,3200,3200,300
|
|
20240327,143000,397463825,3200,3200,3200,3200,0
|
|
20240327,142900,397463825,3200,3200,3200,3200,0
|
|
20240327,142800,397463825,3200,3200,3200,3200,0
|
|
20240327,142700,397463825,3200,3200,3200,3200,0
|
|
20240327,142600,397463825,3200,3200,3200,3200,0
|
|
20240327,142500,397463825,3200,3200,3200,3200,0
|
|
20240327,142400,397463825,3200,3200,3200,3200,0
|
|
20240327,142300,397463825,3200,3200,3200,3200,0
|
|
20240327,142200,397463825,3200,3200,3200,3200,353
|
|
20240327,142100,396334225,3200,3200,3200,3200,0
|
|
20240327,142000,396334225,3200,3200,3200,3200,0
|
|
20240327,141900,396334225,3200,3200,3200,3200,0
|
|
20240327,141800,396334225,3200,3200,3200,3200,12
|
|
20240327,141700,396295825,3195,3195,3195,3195,0
|
|
20240327,141600,396295825,3195,3195,3195,3195,104
|
|
20240327,141500,395963545,3195,3195,3195,3195,0
|
|
20240327,141400,395963545,3195,3195,3195,3195,0
|
|
20240327,141300,395963545,3195,3195,3195,3195,0
|
|
20240327,141200,395963545,3195,3195,3195,3195,25
|
|
20240327,141100,395883670,3200,3200,3200,3200,0
|
|
20240327,141000,395883670,3200,3200,3200,3200,0
|
|
20240327,140900,395883670,3200,3200,3200,3200,0
|
|
20240327,140800,395883670,3200,3200,3200,3200,0
|
|
20240327,140700,395883670,3200,3200,3200,3200,0
|
|
20240327,140600,395883670,3200,3200,3200,3200,0
|
|
20240327,140500,395883670,3200,3200,3200,3200,0
|
|
20240327,140400,395883670,3200,3200,3200,3200,0
|
|
20240327,140300,395883670,3200,3200,3200,3200,0
|
|
20240327,140200,395883670,3200,3200,3200,3200,0
|
|
20240327,140100,395883670,3200,3200,3200,3200,0
|
|
20240327,140000,395883670,3200,3200,3200,3200,0
|
|
20240327,135900,395883670,3200,3200,3200,3200,0
|
|
20240327,135800,395883670,3200,3200,3200,3200,0
|
|
20240327,135700,395883670,3200,3200,3200,3200,0
|
|
20240327,135600,395883670,3200,3200,3200,3200,144
|
|
20240327,135500,395422870,3200,3200,3200,3200,501
|
|
20240327,135400,393819670,3200,3200,3200,3200,200
|
|
20240327,135300,393179670,3200,3200,3200,3200,0
|
|
20240327,135200,393179670,3200,3200,3200,3200,0
|
|
20240327,135100,393179670,3200,3200,3200,3200,0
|
|
20240327,135000,393179670,3200,3200,3200,3200,0
|
|
20240327,134900,393179670,3200,3200,3200,3200,0
|
|
20240327,134800,393179670,3200,3200,3200,3200,1217
|
|
20240327,134700,389285270,3200,3200,3200,3200,0
|
|
20240327,134600,389285270,3200,3200,3200,3200,0
|
|
20240327,134500,389285270,3200,3195,3200,3195,200
|
|
20240327,134400,388646165,3195,3195,3195,3195,0
|
|
20240327,134300,388646165,3195,3195,3195,3195,5
|
|
20240327,134200,388630190,3195,3195,3195,3195,0
|
|
20240327,134100,388630190,3195,3195,3195,3195,0
|
|
20240327,134000,388630190,3195,3195,3195,3195,0
|
|
20240327,133900,388630190,3195,3195,3195,3195,1
|
|
20240327,133800,388626995,3200,3200,3200,3200,0
|
|
20240327,133700,388626995,3200,3200,3200,3200,0
|
|
20240327,133600,388626995,3200,3200,3200,3200,0
|
|
20240327,133500,388626995,3200,3195,3200,3195,20
|
|
20240327,133400,388563090,3195,3195,3195,3190,95
|
|
20240327,133300,388259640,3175,3175,3175,3175,0
|
|
20240327,133200,388259640,3175,3175,3175,3175,0
|
|
20240327,133100,388259640,3175,3175,3175,3175,0
|
|
20240327,133000,388259640,3175,3175,3175,3175,0
|
|
20240327,132900,388259640,3175,3175,3175,3175,161
|
|
20240327,132800,387748465,3175,3175,3175,3175,0
|
|
20240327,132700,387748465,3175,3175,3175,3175,22
|
|
20240327,132600,387678615,3200,3200,3200,3200,0
|
|
20240327,132500,387678615,3200,3200,3200,3200,0
|
|
20240327,132400,387678615,3200,3200,3200,3200,0
|
|
20240327,132300,387678615,3200,3200,3200,3200,1
|
|
20240327,132200,387675415,3200,3200,3200,3200,0
|
|
20240327,132100,387675415,3200,3200,3200,3200,0
|
|
20240327,132000,387675415,3200,3200,3200,3200,0
|
|
20240327,131900,387675415,3200,3200,3200,3200,0
|
|
20240327,131800,387675415,3200,3200,3200,3200,0
|
|
20240327,131700,387675415,3200,3200,3200,3200,0
|
|
20240327,131600,387675415,3200,3195,3200,3195,17
|
|
20240327,131500,387621045,3175,3175,3175,3175,1
|
|
20240327,131400,387617870,3200,3200,3200,3200,0
|
|
20240327,131300,387617870,3200,3200,3200,3200,1
|
|
20240327,131200,387614670,3180,3180,3180,3180,0
|
|
20240327,131100,387614670,3180,3180,3180,3180,0
|
|
20240327,131000,387614670,3180,3180,3180,3180,0
|
|
20240327,130900,387614670,3180,3180,3180,3180,360
|
|
20240327,130800,386469870,3200,3200,3200,3200,0
|
|
20240327,130700,386469870,3200,3200,3200,3200,0
|
|
20240327,130600,386469870,3200,3200,3200,3200,2
|
|
20240327,130500,386463470,3205,3205,3205,3205,0
|
|
20240327,130400,386463470,3205,3205,3205,3205,0
|
|
20240327,130300,386463470,3205,3205,3205,3205,0
|
|
20240327,130200,386463470,3205,3205,3205,3205,0
|
|
20240327,130100,386463470,3205,3205,3205,3205,0
|
|
20240327,130000,386463470,3205,3205,3205,3205,0
|
|
20240327,125900,386463470,3205,3205,3205,3205,0
|
|
20240327,125800,386463470,3205,3205,3205,3205,0
|
|
20240327,125700,386463470,3205,3205,3205,3205,0
|
|
20240327,125600,386463470,3205,3205,3205,3205,0
|
|
20240327,125500,386463470,3205,3205,3205,3205,0
|
|
20240327,125400,386463470,3205,3205,3205,3205,0
|
|
20240327,125300,386463470,3205,3205,3205,3205,0
|
|
20240327,125200,386463470,3205,3205,3205,3205,0
|
|
20240327,125100,386463470,3205,3205,3205,3205,0
|
|
20240327,125000,386463470,3205,3205,3205,3205,0
|
|
20240327,124900,386463470,3205,3205,3205,3205,5
|
|
20240327,124800,386447445,3210,3210,3210,3210,0
|
|
20240327,124700,386447445,3210,3210,3210,3210,0
|
|
20240327,124600,386447445,3210,3210,3210,3210,0
|
|
20240327,124500,386447445,3210,3210,3210,3210,0
|
|
20240327,124400,386447445,3210,3210,3210,3210,0
|
|
20240327,124300,386447445,3210,3210,3210,3210,0
|
|
20240327,124200,386447445,3210,3210,3210,3210,0
|
|
20240327,124100,386447445,3210,3180,3210,3180,13
|
|
20240327,124000,386405750,3215,3215,3215,3215,0
|
|
20240327,123900,386405750,3215,3215,3215,3215,0
|
|
20240327,123800,386405750,3215,3215,3215,3215,0
|
|
20240327,123700,386405750,3215,3215,3215,3215,0
|
|
20240327,123600,386405750,3215,3215,3215,3215,0
|
|
20240327,123500,386405750,3215,3215,3215,3215,0
|
|
20240327,123400,386405750,3215,3210,3215,3210,50
|
|
20240327,123300,386245205,3210,3210,3210,3210,0
|
|
20240327,123200,386245205,3210,3210,3210,3210,11
|
|
20240327,123100,386209895,3180,3180,3180,3180,0
|
|
20240327,123000,386209895,3180,3180,3180,3180,0
|
|
20240327,122900,386209895,3180,3180,3180,3180,0
|
|
20240327,122800,386209895,3180,3180,3180,3180,2
|
|
20240327,122700,386203535,3215,3210,3215,3210,2
|
|
20240327,122600,386197110,3175,3175,3175,3175,0
|
|
20240327,122500,386197110,3175,3175,3175,3175,0
|
|
20240327,122400,386197110,3175,3175,3175,3175,0
|
|
20240327,122300,386197110,3175,3190,3190,3175,5389
|
|
20240327,122200,369049880,3215,3215,3215,3215,0
|
|
20240327,122100,369049880,3215,3215,3215,3215,0
|
|
20240327,122000,369049880,3215,3215,3215,3215,0
|
|
20240327,121900,369049880,3215,3210,3215,3210,370
|
|
20240327,121800,367862155,3200,3200,3200,3200,1000
|
|
20240327,121700,364662155,3200,3200,3200,3200,0
|
|
20240327,121600,364662155,3200,3200,3200,3200,1678
|
|
20240327,121500,359292555,3200,3200,3200,3200,0
|
|
20240327,121400,359292555,3200,3200,3200,3200,1000
|
|
20240327,121300,356092555,3200,3200,3200,3200,1
|
|
20240327,121200,356089355,3195,3195,3195,3195,0
|
|
20240327,121100,356089355,3195,3195,3195,3195,0
|
|
20240327,121000,356089355,3195,3195,3195,3195,0
|
|
20240327,120900,356089355,3195,3195,3195,3195,145
|
|
20240327,120800,355626080,3195,3195,3195,3195,0
|
|
20240327,120700,355626080,3195,3195,3195,3195,10
|
|
20240327,120600,355594130,3190,3190,3190,3190,350
|
|
20240327,120500,354477630,3195,3195,3195,3195,0
|
|
20240327,120400,354477630,3195,3195,3195,3195,0
|
|
20240327,120300,354477630,3195,3195,3195,3195,0
|
|
20240327,120200,354477630,3195,3195,3195,3195,1
|
|
20240327,120100,354474435,3195,3195,3195,3195,0
|
|
20240327,120000,354474435,3195,3195,3195,3195,0
|
|
20240327,115900,354474435,3195,3195,3195,3195,0
|
|
20240327,115800,354474435,3195,3195,3195,3195,0
|
|
20240327,115700,354474435,3195,3195,3195,3195,0
|
|
20240327,115600,354474435,3195,3195,3195,3195,0
|
|
20240327,115500,354474435,3195,3195,3195,3195,0
|
|
20240327,115400,354474435,3195,3195,3195,3195,0
|
|
20240327,115300,354474435,3195,3195,3195,3195,700
|
|
20240327,115200,352237935,3195,3195,3195,3195,0
|
|
20240327,115100,352237935,3195,3185,3195,3185,21
|
|
20240327,115000,352171020,3185,3185,3185,3185,0
|
|
20240327,114900,352171020,3185,3185,3185,3185,0
|
|
20240327,114800,352171020,3185,3185,3185,3185,20
|
|
20240327,114700,352107320,3180,3180,3180,3180,0
|
|
20240327,114600,352107320,3180,3180,3180,3180,0
|
|
20240327,114500,352107320,3180,3180,3180,3170,98
|
|
20240327,114400,351796205,3185,3185,3185,3185,0
|
|
20240327,114300,351796205,3185,3185,3185,3185,0
|
|
20240327,114200,351796205,3185,3185,3185,3185,0
|
|
20240327,114100,351796205,3185,3185,3185,3185,2
|
|
20240327,114000,351789835,3185,3185,3185,3185,0
|
|
20240327,113900,351789835,3185,3185,3185,3185,0
|
|
20240327,113800,351789835,3185,3185,3185,3185,169
|
|
20240327,113700,351251570,3190,3190,3190,3190,0
|
|
20240327,113600,351251570,3190,3190,3190,3190,0
|
|
20240327,113500,351251570,3190,3190,3190,3190,0
|
|
20240327,113400,351251570,3190,3190,3190,3190,0
|
|
20240327,113300,351251570,3190,3190,3190,3190,200
|
|
20240327,113200,350613570,3190,3190,3190,3190,7
|
|
20240327,113100,350591240,3170,3170,3170,3170,0
|
|
20240327,113000,350591240,3170,3170,3170,3170,16
|
|
20240327,112900,350540520,3170,3190,3190,3165,6308
|
|
20240327,112800,330538930,3195,3200,3200,3195,165
|
|
20240327,112700,330011730,3215,3215,3215,3215,0
|
|
20240327,112600,330011730,3215,3215,3215,3215,0
|
|
20240327,112500,330011730,3215,3215,3215,3215,71
|
|
20240327,112400,329783465,3195,3205,3205,3195,100
|
|
20240327,112300,329463795,3215,3215,3215,3215,0
|
|
20240327,112200,329463795,3215,3215,3215,3215,1
|
|
20240327,112100,329460580,3205,3205,3205,3205,40
|
|
20240327,112000,329332380,3225,3225,3225,3225,0
|
|
20240327,111900,329332380,3225,3225,3225,3225,14
|
|
20240327,111800,329287230,3225,3225,3225,3225,11
|
|
20240327,111700,329251755,3210,3210,3210,3210,69
|
|
20240327,111600,329030265,3210,3210,3210,3210,31
|
|
20240327,111500,328930755,3205,3205,3205,3205,0
|
|
20240327,111400,328930755,3205,3200,3205,3200,120
|
|
20240327,111300,328546705,3195,3195,3195,3195,3624
|
|
20240327,111200,316968025,3195,3195,3195,3195,0
|
|
20240327,111100,316968025,3195,3210,3210,3195,920
|
|
20240327,111000,314018070,3210,3210,3210,3210,185
|
|
20240327,110900,313424220,3215,3235,3235,3215,110
|
|
20240327,110800,313070370,3215,3220,3220,3215,531
|
|
20240327,110700,311363140,3215,3240,3240,3215,106
|
|
20240327,110600,311021955,3235,3240,3240,3235,62
|
|
20240327,110500,310821080,3220,3225,3235,3220,5173
|
|
20240327,110400,294106970,3225,3220,3225,3215,1142
|
|
20240327,110300,290432145,3220,3220,3220,3220,111
|
|
20240327,110200,290074725,3205,3210,3210,3205,144
|
|
20240327,110100,289613200,3225,3215,3225,3215,2065
|
|
20240327,110000,282974125,3215,3215,3225,3205,2323
|
|
20240327,105900,275505305,3250,3220,3250,3215,11645
|
|
20240327,105800,237834380,3220,3215,3220,3215,160
|
|
20240327,105700,237319930,3220,3205,3220,3205,1669
|
|
20240327,105600,231953030,3185,3190,3190,3185,3710
|
|
20240327,105500,220133515,3220,3200,3220,3200,1100
|
|
20240327,105400,216611275,3220,3220,3230,3200,2610
|
|
20240327,105300,208215060,3225,3175,3225,3170,2573
|
|
20240327,105200,199989175,3165,3165,3165,3165,3124
|
|
20240327,105100,190101715,3165,3155,3165,3150,4097
|
|
20240327,105000,177170600,3155,3155,3155,3155,218
|
|
20240327,104900,176482810,3160,3160,3160,3160,200
|
|
20240327,104800,175850810,3165,3155,3165,3155,1485
|
|
20240327,104700,171162785,3155,3165,3165,3155,4478
|
|
20240327,104600,157014435,3170,3185,3185,3170,1060
|
|
20240327,104500,153651690,3195,3230,3230,3195,380
|
|
20240327,104400,152433915,3235,3210,3240,3200,5082
|
|
20240327,104300,136069650,3220,3175,3235,3175,17236
|
|
20240327,104200,80907525,3175,3165,3175,3165,4822
|
|
20240327,104100,65634245,3165,3155,3165,3155,16
|
|
20240327,104000,65583655,3155,3155,3155,3155,900
|
|
20240327,103900,62744155,3165,3165,3165,3165,0
|
|
20240327,103800,62744155,3165,3165,3165,3165,5
|
|
20240327,103700,62728330,3165,3165,3165,3165,0
|
|
20240327,103600,62728330,3165,3165,3165,3165,1
|
|
20240327,103500,62725165,3165,3165,3165,3165,11
|
|
20240327,103400,62690350,3155,3155,3155,3155,0
|
|
20240327,103300,62690350,3155,3155,3155,3155,295
|
|
20240327,103200,61759625,3155,3160,3160,3155,77
|
|
20240327,103100,61516685,3160,3160,3160,3160,141
|
|
20240327,103000,61071125,3165,3165,3165,3165,0
|
|
20240327,102900,61071125,3165,3165,3165,3165,0
|
|
20240327,102800,61071125,3165,3165,3165,3165,0
|
|
20240327,102700,61071125,3165,3165,3165,3165,0
|
|
20240327,102600,61071125,3165,3160,3165,3160,231
|
|
20240327,102500,60341155,3155,3155,3155,3155,0
|
|
20240327,102400,60341155,3155,3160,3160,3155,172
|
|
20240327,102300,59798490,3160,3160,3160,3160,648
|
|
20240327,102200,57750810,3165,3165,3165,3165,0
|
|
20240327,102100,57750810,3165,3165,3165,3165,0
|
|
20240327,102000,57750810,3165,3165,3165,3165,10
|
|
20240327,101900,57719160,3165,3165,3165,3165,1
|
|
20240327,101800,57715995,3165,3165,3165,3165,0
|
|
20240327,101700,57715995,3165,3165,3165,3165,0
|
|
20240327,101600,57715995,3165,3165,3165,3165,0
|
|
20240327,101500,57715995,3165,3165,3165,3165,0
|
|
20240327,101400,57715995,3165,3165,3165,3165,0
|
|
20240327,101300,57715995,3165,3165,3165,3165,0
|
|
20240327,101200,57715995,3165,3165,3165,3165,1
|
|
20240327,101100,57712830,3160,3160,3160,3160,0
|
|
20240327,101000,57712830,3160,3160,3160,3160,488
|
|
20240327,100900,56170750,3160,3160,3160,3160,0
|
|
20240327,100800,56170750,3160,3160,3160,3160,0
|
|
20240327,100700,56170750,3160,3160,3160,3160,0
|
|
20240327,100600,56170750,3160,3165,3165,3160,387
|
|
20240327,100500,54947485,3165,3165,3165,3165,200
|
|
20240327,100400,54314485,3170,3170,3170,3170,0
|
|
20240327,100300,54314485,3170,3170,3170,3170,0
|
|
20240327,100200,54314485,3170,3170,3170,3170,1
|
|
20240327,100100,54311315,3170,3170,3170,3170,0
|
|
20240327,100000,54311315,3170,3170,3170,3170,0
|
|
20240327,095900,54311315,3170,3170,3170,3170,40
|
|
20240327,095800,54184515,3170,3170,3170,3170,41
|
|
20240327,095700,54054545,3170,3170,3170,3170,0
|
|
20240327,095600,54054545,3170,3170,3170,3170,80
|
|
20240327,095500,53800945,3170,3170,3170,3170,1
|
|
20240327,095400,53797775,3170,3170,3170,3170,0
|
|
20240327,095300,53797775,3170,3170,3170,3170,1
|
|
20240327,095200,53794605,3170,3170,3170,3170,20
|
|
20240327,095100,53731205,3170,3170,3170,3170,10
|
|
20240327,095000,53699505,3170,3170,3170,3170,0
|
|
20240327,094900,53699505,3170,3170,3170,3170,0
|
|
20240327,094800,53699505,3170,3170,3170,3170,0
|
|
20240327,094700,53699505,3170,3170,3170,3170,0
|
|
20240327,094600,53699505,3170,3170,3170,3170,0
|
|
20240327,094500,53699505,3170,3170,3170,3170,6
|
|
20240327,094400,53680485,3170,3170,3170,3170,0
|
|
20240327,094300,53680485,3170,3170,3170,3170,0
|
|
20240327,094200,53680485,3170,3170,3170,3170,0
|
|
20240327,094100,53680485,3170,3170,3170,3170,0
|
|
20240327,094000,53680485,3170,3170,3170,3170,0
|
|
20240327,093900,53680485,3170,3170,3170,3170,12
|
|
20240327,093800,53642445,3160,3160,3160,3160,400
|
|
20240327,093700,52378445,3175,3175,3175,3175,0
|
|
20240327,093600,52378445,3175,3165,3175,3160,335
|
|
20240327,093500,51319425,3165,3165,3165,3165,112
|
|
20240327,093400,50964945,3175,3175,3175,3175,0
|
|
20240327,093300,50964945,3175,3175,3175,3175,0
|
|
20240327,093200,50964945,3175,3175,3175,3175,13
|
|
20240327,093100,50923670,3170,3170,3170,3170,157
|
|
20240327,093000,50425980,3180,3180,3180,3180,12
|
|
20240327,092900,50387820,3180,3180,3180,3180,0
|
|
20240327,092800,50387820,3180,3180,3180,3180,0
|
|
20240327,092700,50387820,3180,3180,3180,3180,0
|
|
20240327,092600,50387820,3180,3185,3185,3180,22
|
|
20240327,092500,50317855,3185,3185,3185,3185,0
|
|
20240327,092400,50317855,3185,3185,3185,3185,0
|
|
20240327,092300,50317855,3185,3175,3185,3175,12
|
|
20240327,092200,50279645,3190,3190,3190,3190,0
|
|
20240327,092100,50279645,3190,3190,3190,3190,1
|
|
20240327,092000,50276455,3190,3190,3190,3190,0
|
|
20240327,091900,50276455,3190,3190,3190,3190,501
|
|
20240327,091800,48678265,3185,3170,3185,3170,2542
|
|
20240327,091700,40582445,3185,3185,3185,3185,0
|
|
20240327,091600,40582445,3185,3175,3185,3175,270
|
|
20240327,091500,39725085,3190,3190,3190,3190,0
|
|
20240327,091400,39725085,3190,3190,3190,3190,7
|
|
20240327,091300,39702755,3190,3175,3190,3175,333
|
|
20240327,091200,38643695,3175,3175,3175,3170,111
|
|
20240327,091100,38291445,3190,3190,3190,3190,0
|
|
20240327,091000,38291445,3190,3190,3190,3190,0
|
|
20240327,090900,38291445,3190,3190,3190,3190,22
|
|
20240327,090800,38221265,3175,3175,3175,3175,1
|
|
20240327,090700,38218090,3190,3190,3190,3190,1000
|
|
20240327,090600,35028090,3190,3190,3190,3190,22
|
|
20240327,090500,34957910,3180,3200,3200,3180,92
|
|
20240327,090400,34664910,3180,3185,3185,3180,210
|
|
20240327,090300,33997085,3200,3195,3200,3195,187
|
|
20240327,090200,33398720,3200,3200,3200,3200,0
|
|
20240327,090100,33398720,3200,3200,3200,3200,0
|
|
20240327,090000,33398720,3200,3200,3200,3180,10443
|