631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,192800,150347670,3690,3690,3690,3690,3405
|
|
20240327,192700,150347670,3690,3690,3690,3690,0
|
|
20240327,192600,150347670,3690,3690,3690,3690,0
|
|
20240327,192500,150347670,3690,3690,3690,3690,0
|
|
20240327,192400,150347670,3690,3690,3690,3690,0
|
|
20240327,192300,150347670,3690,3690,3690,3690,0
|
|
20240327,192200,150347670,3690,3690,3690,3690,0
|
|
20240327,192100,150347670,3690,3690,3690,3690,0
|
|
20240327,192000,150347670,3690,3690,3690,3690,0
|
|
20240327,191900,150347670,3690,3690,3690,3690,0
|
|
20240327,191800,150347670,3690,3690,3690,3690,0
|
|
20240327,191700,150347670,3690,3690,3690,3690,0
|
|
20240327,191600,150347670,3690,3690,3690,3690,0
|
|
20240327,191500,150347670,3690,3690,3690,3690,0
|
|
20240327,191400,150347670,3690,3690,3690,3690,0
|
|
20240327,191300,150347670,3690,3690,3690,3690,0
|
|
20240327,191200,150347670,3690,3690,3690,3690,0
|
|
20240327,191100,150347670,3690,3690,3690,3690,0
|
|
20240327,191000,150347670,3690,3690,3690,3690,0
|
|
20240327,190900,150347670,3690,3690,3690,3690,0
|
|
20240327,190800,150347670,3690,3690,3690,3690,0
|
|
20240327,190700,150347670,3690,3690,3690,3690,0
|
|
20240327,190600,150347670,3690,3690,3690,3690,0
|
|
20240327,190500,150347670,3690,3690,3690,3690,0
|
|
20240327,190400,150347670,3690,3690,3690,3690,0
|
|
20240327,190300,150347670,3690,3690,3690,3690,0
|
|
20240327,190200,150347670,3690,3690,3690,3690,0
|
|
20240327,190100,150347670,3690,3690,3690,3690,0
|
|
20240327,190000,150347670,3690,3690,3690,3690,0
|
|
20240327,185900,150347670,3690,3690,3690,3690,0
|
|
20240327,185800,150347670,3690,3690,3690,3690,3405
|
|
20240327,185700,150347670,3690,3690,3690,3690,0
|
|
20240327,185600,150347670,3690,3690,3690,3690,0
|
|
20240327,185500,150347670,3690,3690,3690,3690,0
|
|
20240327,185400,150347670,3690,3690,3690,3690,0
|
|
20240327,185300,150347670,3690,3690,3690,3690,0
|
|
20240327,185200,150347670,3690,3690,3690,3690,0
|
|
20240327,185100,150347670,3690,3690,3690,3690,0
|
|
20240327,185000,150347670,3690,3690,3690,3690,0
|
|
20240327,184900,150347670,3690,3690,3690,3690,0
|
|
20240327,184800,150347670,3690,3690,3690,3690,0
|
|
20240327,184700,150347670,3690,3690,3690,3690,0
|
|
20240327,184600,150347670,3690,3690,3690,3690,0
|
|
20240327,184500,150347670,3690,3690,3690,3690,0
|
|
20240327,184400,150347670,3690,3690,3690,3690,0
|
|
20240327,184300,150347670,3690,3690,3690,3690,0
|
|
20240327,184200,150347670,3690,3690,3690,3690,0
|
|
20240327,184100,150347670,3690,3690,3690,3690,0
|
|
20240327,184000,150347670,3690,3690,3690,3690,0
|
|
20240327,183900,150347670,3690,3690,3690,3690,0
|
|
20240327,183800,150347670,3690,3690,3690,3690,0
|
|
20240327,183700,150347670,3690,3690,3690,3690,0
|
|
20240327,183600,150347670,3690,3690,3690,3690,0
|
|
20240327,183500,150347670,3690,3690,3690,3690,0
|
|
20240327,183400,150347670,3690,3690,3690,3690,0
|
|
20240327,183300,150347670,3690,3690,3690,3690,0
|
|
20240327,183200,150347670,3690,3690,3690,3690,0
|
|
20240327,183100,150347670,3690,3690,3690,3690,0
|
|
20240327,183000,150347670,3690,3690,3690,3690,0
|
|
20240327,182900,150347670,3690,3690,3690,3690,0
|
|
20240327,182800,150347670,3690,3690,3690,3690,3405
|
|
20240327,182700,150347670,3690,3690,3690,3690,0
|
|
20240327,182600,150347670,3690,3690,3690,3690,0
|
|
20240327,182500,150347670,3690,3690,3690,3690,0
|
|
20240327,182400,150347670,3690,3690,3690,3690,0
|
|
20240327,182300,150347670,3690,3690,3690,3690,0
|
|
20240327,182200,150347670,3690,3690,3690,3690,0
|
|
20240327,182100,150347670,3690,3690,3690,3690,0
|
|
20240327,182000,150347670,3690,3690,3690,3690,0
|
|
20240327,181900,150347670,3690,3690,3690,3690,0
|
|
20240327,181800,150347670,3690,3690,3690,3690,0
|
|
20240327,181700,150347670,3690,3690,3690,3690,0
|
|
20240327,181600,150347670,3690,3690,3690,3690,0
|
|
20240327,181500,150347670,3690,3690,3690,3690,0
|
|
20240327,181400,150347670,3690,3690,3690,3690,0
|
|
20240327,181300,150347670,3690,3690,3690,3690,0
|
|
20240327,181200,150347670,3690,3690,3690,3690,0
|
|
20240327,181100,150347670,3690,3690,3690,3690,0
|
|
20240327,181000,150347670,3690,3690,3690,3690,0
|
|
20240327,180900,150347670,3690,3690,3690,3690,0
|
|
20240327,180800,150347670,3690,3690,3690,3690,0
|
|
20240327,180700,150347670,3690,3690,3690,3690,0
|
|
20240327,180600,150347670,3690,3690,3690,3690,0
|
|
20240327,180500,150347670,3690,3690,3690,3690,0
|
|
20240327,180400,150347670,3690,3690,3690,3690,0
|
|
20240327,180300,150347670,3690,3690,3690,3690,0
|
|
20240327,180200,150347670,3690,3690,3690,3690,0
|
|
20240327,180100,150347670,3690,3690,3690,3690,0
|
|
20240327,180000,150347670,3690,3690,3690,3690,0
|
|
20240327,175900,150347670,3690,3690,3690,3690,0
|
|
20240327,175800,150347670,3690,3690,3690,3690,3405
|
|
20240327,175700,150347670,3690,3690,3690,3690,0
|
|
20240327,175600,150347670,3690,3690,3690,3690,0
|
|
20240327,175500,150347670,3690,3690,3690,3690,0
|
|
20240327,175400,150347670,3690,3690,3690,3690,0
|
|
20240327,175300,150347670,3690,3690,3690,3690,0
|
|
20240327,175200,150347670,3690,3690,3690,3690,0
|
|
20240327,175100,150347670,3690,3690,3690,3690,0
|
|
20240327,175000,150347670,3690,3690,3690,3690,0
|
|
20240327,174900,150347670,3690,3690,3690,3690,0
|
|
20240327,174800,150347670,3690,3690,3690,3690,0
|
|
20240327,174700,150347670,3690,3690,3690,3690,0
|
|
20240327,174600,150347670,3690,3690,3690,3690,0
|
|
20240327,174500,150347670,3690,3690,3690,3690,0
|
|
20240327,174400,150347670,3690,3690,3690,3690,0
|
|
20240327,174300,150347670,3690,3690,3690,3690,0
|
|
20240327,174200,150347670,3690,3690,3690,3690,0
|
|
20240327,174100,150347670,3690,3690,3690,3690,0
|
|
20240327,174000,150347670,3690,3690,3690,3690,0
|
|
20240327,173900,150347670,3690,3690,3690,3690,0
|
|
20240327,173800,150347670,3690,3690,3690,3690,0
|
|
20240327,173700,150347670,3690,3690,3690,3690,0
|
|
20240327,173600,150347670,3690,3690,3690,3690,0
|
|
20240327,173500,150347670,3690,3690,3690,3690,0
|
|
20240327,173400,150347670,3690,3690,3690,3690,0
|
|
20240327,173300,150347670,3690,3690,3690,3690,0
|
|
20240327,173200,150347670,3690,3690,3690,3690,0
|
|
20240327,173100,150347670,3690,3690,3690,3690,0
|
|
20240327,173000,150347670,3690,3690,3690,3690,0
|
|
20240327,172900,150347670,3690,3690,3690,3690,0
|
|
20240327,172800,150347670,3690,3690,3690,3690,3405
|
|
20240327,172700,150347670,3690,3690,3690,3690,0
|
|
20240327,172600,150347670,3690,3690,3690,3690,0
|
|
20240327,172500,150347670,3690,3690,3690,3690,0
|
|
20240327,172400,150347670,3690,3690,3690,3690,0
|
|
20240327,172300,150347670,3690,3690,3690,3690,0
|
|
20240327,172200,150347670,3690,3690,3690,3690,0
|
|
20240327,172100,150347670,3690,3690,3690,3690,0
|
|
20240327,172000,150347670,3690,3690,3690,3690,0
|
|
20240327,171900,150347670,3690,3690,3690,3690,0
|
|
20240327,171800,150347670,3690,3690,3690,3690,0
|
|
20240327,171700,150347670,3690,3690,3690,3690,0
|
|
20240327,171600,150347670,3690,3690,3690,3690,0
|
|
20240327,171500,150347670,3690,3690,3690,3690,0
|
|
20240327,171400,150347670,3690,3690,3690,3690,0
|
|
20240327,171300,150347670,3690,3690,3690,3690,0
|
|
20240327,171200,150347670,3690,3690,3690,3690,0
|
|
20240327,171100,150347670,3690,3690,3690,3690,0
|
|
20240327,171000,150347670,3690,3690,3690,3690,0
|
|
20240327,170900,150347670,3690,3690,3690,3690,0
|
|
20240327,170800,150347670,3690,3690,3690,3690,0
|
|
20240327,170700,150347670,3690,3690,3690,3690,0
|
|
20240327,170600,150347670,3690,3690,3690,3690,0
|
|
20240327,170500,150347670,3690,3690,3690,3690,0
|
|
20240327,170400,150347670,3690,3690,3690,3690,0
|
|
20240327,170300,150347670,3690,3690,3690,3690,0
|
|
20240327,170200,150347670,3690,3690,3690,3690,0
|
|
20240327,170100,150347670,3690,3690,3690,3690,0
|
|
20240327,170000,150347670,3690,3690,3690,3690,0
|
|
20240327,165900,150347670,3690,3690,3690,3690,0
|
|
20240327,165800,150347670,3690,3690,3690,3690,3405
|
|
20240327,165700,150347670,3690,3690,3690,3690,0
|
|
20240327,165600,150347670,3690,3690,3690,3690,0
|
|
20240327,165500,150347670,3690,3690,3690,3690,0
|
|
20240327,165400,150347670,3690,3690,3690,3690,0
|
|
20240327,165300,150347670,3690,3690,3690,3690,0
|
|
20240327,165200,150347670,3690,3690,3690,3690,0
|
|
20240327,165100,150347670,3690,3690,3690,3690,0
|
|
20240327,165000,150347670,3690,3690,3690,3690,0
|
|
20240327,164900,150347670,3690,3690,3690,3690,0
|
|
20240327,164800,150347670,3690,3690,3690,3690,0
|
|
20240327,164700,150347670,3690,3690,3690,3690,0
|
|
20240327,164600,150347670,3690,3690,3690,3690,0
|
|
20240327,164500,150347670,3690,3690,3690,3690,0
|
|
20240327,164400,150347670,3690,3690,3690,3690,0
|
|
20240327,164300,150347670,3690,3690,3690,3690,0
|
|
20240327,164200,150347670,3690,3690,3690,3690,0
|
|
20240327,164100,150347670,3690,3690,3690,3690,0
|
|
20240327,164000,150347670,3690,3690,3690,3690,0
|
|
20240327,163900,150347670,3690,3690,3690,3690,0
|
|
20240327,163800,150347670,3690,3690,3690,3690,0
|
|
20240327,163700,150347670,3690,3690,3690,3690,0
|
|
20240327,163600,150347670,3690,3690,3690,3690,0
|
|
20240327,163500,150347670,3690,3690,3690,3690,0
|
|
20240327,163400,150347670,3690,3690,3690,3690,0
|
|
20240327,163300,150347670,3690,3690,3690,3690,0
|
|
20240327,163200,150347670,3690,3690,3690,3690,0
|
|
20240327,163100,150347670,3690,3690,3690,3690,0
|
|
20240327,163000,150347670,3690,3690,3690,3690,0
|
|
20240327,162900,150347670,3690,3690,3690,3690,0
|
|
20240327,162800,150347670,3690,3690,3690,3690,3405
|
|
20240327,162700,150347670,3690,3690,3690,3690,0
|
|
20240327,162600,150347670,3690,3690,3690,3690,0
|
|
20240327,162500,150347670,3690,3690,3690,3690,0
|
|
20240327,162400,150347670,3690,3690,3690,3690,0
|
|
20240327,162300,150347670,3690,3690,3690,3690,0
|
|
20240327,162200,150347670,3690,3690,3690,3690,0
|
|
20240327,162100,150347670,3690,3690,3690,3690,0
|
|
20240327,162000,150347670,3690,3690,3690,3690,0
|
|
20240327,161900,150347670,3690,3690,3690,3690,0
|
|
20240327,161800,150347670,3690,3690,3690,3690,0
|
|
20240327,161700,150347670,3690,3690,3690,3690,0
|
|
20240327,161600,150347670,3690,3690,3690,3690,0
|
|
20240327,161500,150347670,3690,3690,3690,3690,0
|
|
20240327,161400,150347670,3690,3690,3690,3690,0
|
|
20240327,161300,150347670,3690,3690,3690,3690,0
|
|
20240327,161200,150347670,3690,3690,3690,3690,0
|
|
20240327,161100,150347670,3690,3690,3690,3690,0
|
|
20240327,161000,150347670,3690,3690,3690,3690,0
|
|
20240327,160900,150347670,3690,3690,3690,3690,0
|
|
20240327,160800,150347670,3690,3690,3690,3690,0
|
|
20240327,160700,150347670,3690,3690,3690,3690,0
|
|
20240327,160600,150347670,3690,3690,3690,3690,0
|
|
20240327,160500,150347670,3690,3690,3690,3690,0
|
|
20240327,160400,150347670,3690,3690,3690,3690,0
|
|
20240327,160300,150347670,3690,3690,3690,3690,0
|
|
20240327,160200,150347670,3690,3690,3690,3690,0
|
|
20240327,160100,150347670,3690,3690,3690,3690,0
|
|
20240327,160000,150347670,3690,3690,3690,3690,0
|
|
20240327,155900,150347670,3690,3690,3690,3690,0
|
|
20240327,155800,150347670,3690,3690,3690,3690,3405
|
|
20240327,155700,150347670,3690,3690,3690,3690,0
|
|
20240327,155600,150347670,3690,3690,3690,3690,0
|
|
20240327,155500,150347670,3690,3690,3690,3690,0
|
|
20240327,155400,150347670,3690,3690,3690,3690,0
|
|
20240327,155300,150347670,3690,3690,3690,3690,0
|
|
20240327,155200,150347670,3690,3690,3690,3690,0
|
|
20240327,155100,150347670,3690,3690,3690,3690,0
|
|
20240327,155000,150347670,3690,3690,3690,3690,0
|
|
20240327,154900,150347670,3690,3690,3690,3690,0
|
|
20240327,154800,150347670,3690,3690,3690,3690,0
|
|
20240327,154700,150347670,3690,3690,3690,3690,0
|
|
20240327,154600,150347670,3690,3690,3690,3690,0
|
|
20240327,154500,150347670,3690,3690,3690,3690,0
|
|
20240327,154400,150347670,3690,3690,3690,3690,0
|
|
20240327,154300,150347670,3690,3690,3690,3690,0
|
|
20240327,154200,150347670,3690,3690,3690,3690,0
|
|
20240327,154100,150347670,3690,3690,3690,3690,0
|
|
20240327,154000,150347670,3690,3690,3690,3690,0
|
|
20240327,153900,150347670,3690,3690,3690,3690,0
|
|
20240327,153800,150347670,3690,3690,3690,3690,0
|
|
20240327,153700,150347670,3690,3690,3690,3690,0
|
|
20240327,153600,150347670,3690,3690,3690,3690,0
|
|
20240327,153500,150347670,3690,3690,3690,3690,0
|
|
20240327,153400,150347670,3690,3690,3690,3690,0
|
|
20240327,153300,150347670,3690,3690,3690,3690,0
|
|
20240327,153200,150347670,3690,3690,3690,3690,0
|
|
20240327,153100,150347670,3690,3690,3690,3690,0
|
|
20240327,153000,150347670,3690,3690,3690,3690,3405
|
|
20240327,152900,137783220,3700,3700,3700,3700,0
|
|
20240327,152800,137783220,3700,3700,3700,3700,0
|
|
20240327,152700,137783220,3700,3700,3700,3700,0
|
|
20240327,152600,137783220,3700,3700,3700,3700,0
|
|
20240327,152500,137783220,3700,3700,3700,3700,0
|
|
20240327,152400,137783220,3700,3700,3700,3700,0
|
|
20240327,152300,137783220,3700,3700,3700,3700,0
|
|
20240327,152200,137783220,3700,3700,3700,3700,0
|
|
20240327,152100,137783220,3700,3700,3700,3700,0
|
|
20240327,152000,137783220,3700,3700,3700,3700,0
|
|
20240327,151900,137783220,3700,3695,3700,3695,350
|
|
20240327,151800,136489870,3695,3695,3695,3695,0
|
|
20240327,151700,136489870,3695,3695,3695,3695,0
|
|
20240327,151600,136489870,3695,3695,3695,3695,9
|
|
20240327,151500,136456615,3680,3680,3680,3680,173
|
|
20240327,151400,135819975,3695,3695,3695,3695,0
|
|
20240327,151300,135819975,3695,3695,3695,3695,0
|
|
20240327,151200,135819975,3695,3690,3695,3690,30
|
|
20240327,151100,135709220,3675,3675,3675,3675,392
|
|
20240327,151000,134268620,3670,3670,3670,3670,500
|
|
20240327,150900,132433620,3690,3690,3690,3690,0
|
|
20240327,150800,132433620,3690,3690,3690,3690,0
|
|
20240327,150700,132433620,3690,3690,3690,3690,0
|
|
20240327,150600,132433620,3690,3690,3690,3690,0
|
|
20240327,150500,132433620,3690,3690,3690,3690,0
|
|
20240327,150400,132433620,3690,3690,3690,3690,0
|
|
20240327,150300,132433620,3690,3690,3690,3690,11
|
|
20240327,150200,132393030,3690,3690,3690,3690,0
|
|
20240327,150100,132393030,3690,3690,3690,3690,0
|
|
20240327,150000,132393030,3690,3690,3690,3690,0
|
|
20240327,145900,132393030,3690,3690,3690,3690,0
|
|
20240327,145800,132393030,3690,3690,3690,3690,0
|
|
20240327,145700,132393030,3690,3690,3690,3690,0
|
|
20240327,145600,132393030,3690,3690,3690,3690,0
|
|
20240327,145500,132393030,3690,3690,3690,3690,0
|
|
20240327,145400,132393030,3690,3690,3690,3690,0
|
|
20240327,145300,132393030,3690,3690,3690,3690,70
|
|
20240327,145200,132134730,3675,3675,3675,3675,0
|
|
20240327,145100,132134730,3675,3675,3675,3675,0
|
|
20240327,145000,132134730,3675,3675,3675,3675,0
|
|
20240327,144900,132134730,3675,3675,3675,3675,0
|
|
20240327,144800,132134730,3675,3675,3675,3675,5055
|
|
20240327,144700,113557605,3675,3690,3690,3675,4200
|
|
20240327,144600,98088425,3690,3690,3690,3690,500
|
|
20240327,144500,96243425,3690,3690,3690,3690,0
|
|
20240327,144400,96243425,3690,3690,3690,3690,1164
|
|
20240327,144300,91948265,3690,3690,3690,3690,0
|
|
20240327,144200,91948265,3690,3690,3690,3690,0
|
|
20240327,144100,91948265,3690,3690,3690,3690,0
|
|
20240327,144000,91948265,3690,3690,3690,3690,0
|
|
20240327,143900,91948265,3690,3690,3690,3690,800
|
|
20240327,143800,88996265,3690,3690,3690,3690,0
|
|
20240327,143700,88996265,3690,3690,3690,3690,0
|
|
20240327,143600,88996265,3690,3690,3690,3690,53
|
|
20240327,143500,88800695,3690,3690,3690,3690,22
|
|
20240327,143400,88719515,3690,3690,3690,3690,0
|
|
20240327,143300,88719515,3690,3690,3690,3690,925
|
|
20240327,143200,85306265,3690,3690,3690,3690,0
|
|
20240327,143100,85306265,3690,3690,3690,3690,0
|
|
20240327,143000,85306265,3690,3690,3690,3690,0
|
|
20240327,142900,85306265,3690,3690,3690,3690,29
|
|
20240327,142800,85199255,3685,3685,3685,3685,0
|
|
20240327,142700,85199255,3685,3685,3685,3685,0
|
|
20240327,142600,85199255,3685,3685,3685,3685,0
|
|
20240327,142500,85199255,3685,3690,3690,3685,1030
|
|
20240327,142400,81398705,3690,3690,3690,3690,0
|
|
20240327,142300,81398705,3690,3690,3690,3690,0
|
|
20240327,142200,81398705,3690,3690,3690,3690,0
|
|
20240327,142100,81398705,3690,3690,3690,3690,0
|
|
20240327,142000,81398705,3690,3690,3690,3690,0
|
|
20240327,141900,81398705,3690,3690,3690,3690,158
|
|
20240327,141800,80815685,3685,3685,3685,3685,0
|
|
20240327,141700,80815685,3685,3685,3685,3685,0
|
|
20240327,141600,80815685,3685,3685,3685,3685,290
|
|
20240327,141500,79747035,3680,3680,3680,3680,0
|
|
20240327,141400,79747035,3680,3680,3680,3680,0
|
|
20240327,141300,79747035,3680,3680,3680,3680,312
|
|
20240327,141200,78598875,3685,3685,3685,3685,100
|
|
20240327,141100,78230375,3685,3685,3685,3685,0
|
|
20240327,141000,78230375,3685,3685,3685,3685,0
|
|
20240327,140900,78230375,3685,3685,3685,3685,0
|
|
20240327,140800,78230375,3685,3685,3685,3685,326
|
|
20240327,140700,77029065,3680,3680,3680,3680,0
|
|
20240327,140600,77029065,3680,3680,3680,3680,0
|
|
20240327,140500,77029065,3680,3680,3680,3680,244
|
|
20240327,140400,76131145,3685,3685,3685,3685,1
|
|
20240327,140300,76127460,3685,3685,3685,3685,0
|
|
20240327,140200,76127460,3685,3685,3685,3685,0
|
|
20240327,140100,76127460,3685,3685,3685,3685,23
|
|
20240327,140000,76042705,3680,3680,3680,3680,0
|
|
20240327,135900,76042705,3680,3680,3680,3680,21
|
|
20240327,135800,75965425,3680,3680,3680,3680,700
|
|
20240327,135700,73389425,3685,3685,3685,3685,0
|
|
20240327,135600,73389425,3685,3685,3685,3685,2
|
|
20240327,135500,73382055,3680,3680,3680,3680,272
|
|
20240327,135400,72381095,3680,3680,3680,3680,0
|
|
20240327,135300,72381095,3680,3680,3680,3680,0
|
|
20240327,135200,72381095,3680,3680,3680,3680,0
|
|
20240327,135100,72381095,3680,3680,3680,3680,0
|
|
20240327,135000,72381095,3680,3680,3680,3680,0
|
|
20240327,134900,72381095,3680,3680,3680,3680,0
|
|
20240327,134800,72381095,3680,3680,3680,3680,0
|
|
20240327,134700,72381095,3680,3680,3680,3680,30
|
|
20240327,134600,72270695,3685,3685,3685,3685,0
|
|
20240327,134500,72270695,3685,3685,3685,3685,0
|
|
20240327,134400,72270695,3685,3685,3685,3685,500
|
|
20240327,134300,70428195,3685,3685,3685,3685,0
|
|
20240327,134200,70428195,3685,3685,3685,3685,2
|
|
20240327,134100,70420825,3685,3685,3685,3685,365
|
|
20240327,134000,69075800,3685,3685,3685,3685,0
|
|
20240327,133900,69075800,3685,3685,3685,3685,0
|
|
20240327,133800,69075800,3685,3685,3685,3685,0
|
|
20240327,133700,69075800,3685,3685,3685,3685,0
|
|
20240327,133600,69075800,3685,3685,3685,3685,0
|
|
20240327,133500,69075800,3685,3685,3685,3685,0
|
|
20240327,133400,69075800,3685,3685,3685,3685,0
|
|
20240327,133300,69075800,3685,3685,3685,3685,0
|
|
20240327,133200,69075800,3685,3685,3685,3685,0
|
|
20240327,133100,69075800,3685,3685,3685,3685,0
|
|
20240327,133000,69075800,3685,3685,3685,3685,0
|
|
20240327,132900,69075800,3685,3685,3685,3685,22
|
|
20240327,132800,68994730,3685,3685,3685,3685,0
|
|
20240327,132700,68994730,3685,3685,3685,3685,0
|
|
20240327,132600,68994730,3685,3685,3685,3685,0
|
|
20240327,132500,68994730,3685,3685,3685,3685,0
|
|
20240327,132400,68994730,3685,3685,3685,3685,0
|
|
20240327,132300,68994730,3685,3685,3685,3685,0
|
|
20240327,132200,68994730,3685,3685,3685,3685,10
|
|
20240327,132100,68957880,3685,3685,3685,3685,0
|
|
20240327,132000,68957880,3685,3685,3685,3685,0
|
|
20240327,131900,68957880,3685,3685,3685,3685,0
|
|
20240327,131800,68957880,3685,3685,3685,3685,0
|
|
20240327,131700,68957880,3685,3685,3685,3685,10
|
|
20240327,131600,68921030,3675,3675,3675,3675,0
|
|
20240327,131500,68921030,3675,3675,3675,3675,0
|
|
20240327,131400,68921030,3675,3675,3675,3675,0
|
|
20240327,131300,68921030,3675,3675,3675,3675,0
|
|
20240327,131200,68921030,3675,3675,3675,3675,0
|
|
20240327,131100,68921030,3675,3675,3675,3675,0
|
|
20240327,131000,68921030,3675,3675,3675,3675,0
|
|
20240327,130900,68921030,3675,3675,3675,3675,30
|
|
20240327,130800,68810780,3680,3680,3680,3680,0
|
|
20240327,130700,68810780,3680,3680,3680,3680,0
|
|
20240327,130600,68810780,3680,3680,3680,3680,15
|
|
20240327,130500,68755580,3680,3680,3680,3680,0
|
|
20240327,130400,68755580,3680,3680,3680,3680,0
|
|
20240327,130300,68755580,3680,3680,3680,3680,0
|
|
20240327,130200,68755580,3680,3680,3680,3680,20
|
|
20240327,130100,68681980,3680,3680,3680,3680,0
|
|
20240327,130000,68681980,3680,3680,3680,3680,0
|
|
20240327,125900,68681980,3680,3680,3680,3680,0
|
|
20240327,125800,68681980,3680,3680,3680,3680,0
|
|
20240327,125700,68681980,3680,3680,3680,3680,0
|
|
20240327,125600,68681980,3680,3680,3680,3680,0
|
|
20240327,125500,68681980,3680,3680,3680,3680,0
|
|
20240327,125400,68681980,3680,3680,3680,3680,0
|
|
20240327,125300,68681980,3680,3680,3680,3680,0
|
|
20240327,125200,68681980,3680,3680,3680,3680,1375
|
|
20240327,125100,63621980,3685,3685,3685,3685,0
|
|
20240327,125000,63621980,3685,3685,3685,3685,0
|
|
20240327,124900,63621980,3685,3685,3685,3685,0
|
|
20240327,124800,63621980,3685,3685,3685,3685,0
|
|
20240327,124700,63621980,3685,3685,3685,3685,0
|
|
20240327,124600,63621980,3685,3685,3685,3685,0
|
|
20240327,124500,63621980,3685,3685,3685,3685,0
|
|
20240327,124400,63621980,3685,3685,3685,3685,0
|
|
20240327,124300,63621980,3685,3685,3685,3685,0
|
|
20240327,124200,63621980,3685,3685,3685,3685,0
|
|
20240327,124100,63621980,3685,3685,3685,3685,0
|
|
20240327,124000,63621980,3685,3685,3685,3685,0
|
|
20240327,123900,63621980,3685,3685,3685,3685,0
|
|
20240327,123800,63621980,3685,3685,3685,3685,0
|
|
20240327,123700,63621980,3685,3685,3685,3685,0
|
|
20240327,123600,63621980,3685,3685,3685,3685,0
|
|
20240327,123500,63621980,3685,3685,3685,3685,0
|
|
20240327,123400,63621980,3685,3685,3685,3685,1
|
|
20240327,123300,63618295,3675,3675,3675,3675,0
|
|
20240327,123200,63618295,3675,3675,3675,3675,0
|
|
20240327,123100,63618295,3675,3675,3675,3675,31
|
|
20240327,123000,63504370,3685,3685,3685,3685,0
|
|
20240327,122900,63504370,3685,3685,3685,3685,82
|
|
20240327,122800,63202200,3685,3685,3685,3685,0
|
|
20240327,122700,63202200,3685,3685,3685,3685,0
|
|
20240327,122600,63202200,3685,3685,3685,3685,0
|
|
20240327,122500,63202200,3685,3685,3685,3685,0
|
|
20240327,122400,63202200,3685,3685,3685,3685,0
|
|
20240327,122300,63202200,3685,3685,3685,3685,0
|
|
20240327,122200,63202200,3685,3685,3685,3685,0
|
|
20240327,122100,63202200,3685,3685,3685,3685,0
|
|
20240327,122000,63202200,3685,3685,3685,3685,0
|
|
20240327,121900,63202200,3685,3685,3685,3685,0
|
|
20240327,121800,63202200,3685,3685,3685,3685,0
|
|
20240327,121700,63202200,3685,3685,3685,3685,0
|
|
20240327,121600,63202200,3685,3685,3685,3685,0
|
|
20240327,121500,63202200,3685,3685,3685,3685,0
|
|
20240327,121400,63202200,3685,3685,3685,3685,0
|
|
20240327,121300,63202200,3685,3685,3685,3685,0
|
|
20240327,121200,63202200,3685,3685,3685,3685,0
|
|
20240327,121100,63202200,3685,3685,3685,3685,0
|
|
20240327,121000,63202200,3685,3685,3685,3685,100
|
|
20240327,120900,62833700,3685,3685,3685,3685,0
|
|
20240327,120800,62833700,3685,3685,3685,3685,10
|
|
20240327,120700,62796850,3685,3685,3685,3685,0
|
|
20240327,120600,62796850,3685,3685,3685,3685,0
|
|
20240327,120500,62796850,3685,3685,3685,3685,0
|
|
20240327,120400,62796850,3685,3685,3685,3685,0
|
|
20240327,120300,62796850,3685,3685,3685,3685,0
|
|
20240327,120200,62796850,3685,3685,3685,3685,0
|
|
20240327,120100,62796850,3685,3685,3685,3685,0
|
|
20240327,120000,62796850,3685,3685,3685,3685,0
|
|
20240327,115900,62796850,3685,3685,3685,3685,0
|
|
20240327,115800,62796850,3685,3675,3685,3675,2170
|
|
20240327,115700,54808725,3675,3675,3675,3675,0
|
|
20240327,115600,54808725,3675,3675,3675,3675,0
|
|
20240327,115500,54808725,3675,3675,3675,3675,0
|
|
20240327,115400,54808725,3675,3675,3675,3675,3
|
|
20240327,115300,54797700,3670,3670,3670,3670,31
|
|
20240327,115200,54683930,3675,3675,3675,3675,0
|
|
20240327,115100,54683930,3675,3675,3675,3675,2
|
|
20240327,115000,54676580,3675,3675,3675,3675,0
|
|
20240327,114900,54676580,3675,3675,3675,3675,0
|
|
20240327,114800,54676580,3675,3675,3675,3675,0
|
|
20240327,114700,54676580,3675,3675,3675,3675,1
|
|
20240327,114600,54672905,3675,3675,3675,3675,1232
|
|
20240327,114500,50145305,3675,3675,3675,3675,0
|
|
20240327,114400,50145305,3675,3675,3675,3675,584
|
|
20240327,114300,47999105,3675,3675,3675,3675,4
|
|
20240327,114200,47984405,3675,3675,3675,3675,0
|
|
20240327,114100,47984405,3675,3675,3675,3675,0
|
|
20240327,114000,47984405,3675,3675,3675,3675,0
|
|
20240327,113900,47984405,3675,3675,3675,3675,0
|
|
20240327,113800,47984405,3675,3675,3675,3675,0
|
|
20240327,113700,47984405,3675,3675,3675,3675,0
|
|
20240327,113600,47984405,3675,3675,3675,3675,0
|
|
20240327,113500,47984405,3675,3675,3675,3675,0
|
|
20240327,113400,47984405,3675,3675,3675,3675,0
|
|
20240327,113300,47984405,3675,3675,3675,3675,0
|
|
20240327,113200,47984405,3675,3675,3675,3675,0
|
|
20240327,113100,47984405,3675,3675,3675,3675,0
|
|
20240327,113000,47984405,3675,3675,3675,3675,0
|
|
20240327,112900,47984405,3675,3675,3675,3675,0
|
|
20240327,112800,47984405,3675,3675,3675,3675,0
|
|
20240327,112700,47984405,3675,3675,3675,3675,0
|
|
20240327,112600,47984405,3675,3675,3675,3675,0
|
|
20240327,112500,47984405,3675,3675,3675,3675,0
|
|
20240327,112400,47984405,3675,3675,3675,3675,34
|
|
20240327,112300,47859455,3680,3680,3680,3680,0
|
|
20240327,112200,47859455,3680,3680,3680,3680,0
|
|
20240327,112100,47859455,3680,3680,3680,3680,0
|
|
20240327,112000,47859455,3680,3680,3680,3680,0
|
|
20240327,111900,47859455,3680,3680,3680,3680,0
|
|
20240327,111800,47859455,3680,3680,3680,3680,0
|
|
20240327,111700,47859455,3680,3680,3680,3680,0
|
|
20240327,111600,47859455,3680,3680,3680,3680,0
|
|
20240327,111500,47859455,3680,3680,3680,3680,1
|
|
20240327,111400,47855775,3675,3675,3675,3675,0
|
|
20240327,111300,47855775,3675,3675,3675,3675,0
|
|
20240327,111200,47855775,3675,3675,3675,3675,0
|
|
20240327,111100,47855775,3675,3675,3675,3675,84
|
|
20240327,111000,47547075,3675,3675,3675,3675,0
|
|
20240327,110900,47547075,3675,3675,3675,3675,0
|
|
20240327,110800,47547075,3675,3675,3675,3675,162
|
|
20240327,110700,46951725,3680,3680,3680,3680,1
|
|
20240327,110600,46948045,3675,3675,3675,3675,0
|
|
20240327,110500,46948045,3675,3675,3675,3675,0
|
|
20240327,110400,46948045,3675,3675,3675,3675,0
|
|
20240327,110300,46948045,3675,3675,3675,3675,0
|
|
20240327,110200,46948045,3675,3675,3675,3675,0
|
|
20240327,110100,46948045,3675,3675,3675,3675,0
|
|
20240327,110000,46948045,3675,3675,3675,3675,0
|
|
20240327,105900,46948045,3675,3675,3675,3675,13
|
|
20240327,105800,46900270,3680,3680,3680,3680,0
|
|
20240327,105700,46900270,3680,3680,3680,3680,1
|
|
20240327,105600,46896590,3675,3675,3675,3675,0
|
|
20240327,105500,46896590,3675,3675,3675,3675,0
|
|
20240327,105400,46896590,3675,3675,3675,3675,0
|
|
20240327,105300,46896590,3675,3675,3675,3675,14
|
|
20240327,105200,46845140,3685,3685,3685,3685,0
|
|
20240327,105100,46845140,3685,3685,3685,3685,0
|
|
20240327,105000,46845140,3685,3685,3685,3685,0
|
|
20240327,104900,46845140,3685,3685,3685,3685,0
|
|
20240327,104800,46845140,3685,3685,3685,3685,0
|
|
20240327,104700,46845140,3685,3685,3685,3685,0
|
|
20240327,104600,46845140,3685,3685,3685,3685,0
|
|
20240327,104500,46845140,3685,3685,3685,3685,0
|
|
20240327,104400,46845140,3685,3685,3685,3685,0
|
|
20240327,104300,46845140,3685,3685,3685,3685,0
|
|
20240327,104200,46845140,3685,3685,3685,3685,0
|
|
20240327,104100,46845140,3685,3685,3685,3685,316
|
|
20240327,104000,45680680,3685,3685,3685,3685,0
|
|
20240327,103900,45680680,3685,3685,3685,3685,0
|
|
20240327,103800,45680680,3685,3685,3685,3685,0
|
|
20240327,103700,45680680,3685,3685,3685,3685,0
|
|
20240327,103600,45680680,3685,3685,3685,3685,0
|
|
20240327,103500,45680680,3685,3685,3685,3685,0
|
|
20240327,103400,45680680,3685,3685,3685,3685,0
|
|
20240327,103300,45680680,3685,3685,3685,3685,0
|
|
20240327,103200,45680680,3685,3685,3685,3685,0
|
|
20240327,103100,45680680,3685,3685,3685,3685,0
|
|
20240327,103000,45680680,3685,3685,3685,3685,0
|
|
20240327,102900,45680680,3685,3685,3685,3685,0
|
|
20240327,102800,45680680,3685,3685,3685,3685,0
|
|
20240327,102700,45680680,3685,3685,3685,3685,0
|
|
20240327,102600,45680680,3685,3685,3685,3685,0
|
|
20240327,102500,45680680,3685,3685,3685,3685,0
|
|
20240327,102400,45680680,3685,3685,3685,3685,0
|
|
20240327,102300,45680680,3685,3685,3685,3685,0
|
|
20240327,102200,45680680,3685,3685,3685,3685,0
|
|
20240327,102100,45680680,3685,3685,3685,3685,0
|
|
20240327,102000,45680680,3685,3685,3685,3685,0
|
|
20240327,101900,45680680,3685,3685,3685,3685,0
|
|
20240327,101800,45680680,3685,3685,3685,3685,0
|
|
20240327,101700,45680680,3685,3675,3685,3675,560
|
|
20240327,101600,43617870,3675,3675,3675,3675,0
|
|
20240327,101500,43617870,3675,3675,3675,3675,50
|
|
20240327,101400,43434120,3675,3675,3675,3675,0
|
|
20240327,101300,43434120,3675,3675,3675,3675,0
|
|
20240327,101200,43434120,3675,3675,3675,3675,1
|
|
20240327,101100,43430445,3675,3675,3675,3675,36
|
|
20240327,101000,43298145,3680,3680,3680,3680,0
|
|
20240327,100900,43298145,3680,3680,3680,3680,0
|
|
20240327,100800,43298145,3680,3680,3680,3680,0
|
|
20240327,100700,43298145,3680,3680,3680,3680,1
|
|
20240327,100600,43294465,3680,3680,3680,3680,0
|
|
20240327,100500,43294465,3680,3680,3680,3680,0
|
|
20240327,100400,43294465,3680,3680,3680,3680,0
|
|
20240327,100300,43294465,3680,3680,3680,3680,1
|
|
20240327,100200,43290785,3680,3680,3680,3680,0
|
|
20240327,100100,43290785,3680,3680,3680,3680,5
|
|
20240327,100000,43272385,3680,3680,3680,3680,0
|
|
20240327,095900,43272385,3680,3680,3680,3680,0
|
|
20240327,095800,43272385,3680,3680,3680,3680,0
|
|
20240327,095700,43272385,3680,3680,3680,3680,0
|
|
20240327,095600,43272385,3680,3680,3680,3680,0
|
|
20240327,095500,43272385,3680,3680,3680,3680,0
|
|
20240327,095400,43272385,3680,3680,3680,3680,0
|
|
20240327,095300,43272385,3680,3680,3680,3680,1
|
|
20240327,095200,43268705,3675,3675,3675,3675,0
|
|
20240327,095100,43268705,3675,3675,3675,3675,0
|
|
20240327,095000,43268705,3675,3675,3675,3675,272
|
|
20240327,094900,42269105,3680,3680,3680,3680,0
|
|
20240327,094800,42269105,3680,3680,3680,3680,50
|
|
20240327,094700,42085105,3680,3680,3680,3680,10
|
|
20240327,094600,42048305,3680,3680,3680,3680,5
|
|
20240327,094500,42029905,3665,3665,3665,3665,0
|
|
20240327,094400,42029905,3665,3665,3665,3665,0
|
|
20240327,094300,42029905,3665,3665,3665,3665,0
|
|
20240327,094200,42029905,3665,3665,3665,3665,8
|
|
20240327,094100,42000585,3670,3665,3670,3665,852
|
|
20240327,094000,38874055,3665,3665,3665,3665,0
|
|
20240327,093900,38874055,3665,3665,3665,3665,100
|
|
20240327,093800,38507555,3670,3670,3670,3670,0
|
|
20240327,093700,38507555,3670,3670,3670,3670,1210
|
|
20240327,093600,34066855,3685,3685,3685,3685,0
|
|
20240327,093500,34066855,3685,3685,3685,3685,0
|
|
20240327,093400,34066855,3685,3685,3685,3685,0
|
|
20240327,093300,34066855,3685,3685,3685,3685,0
|
|
20240327,093200,34066855,3685,3685,3685,3685,0
|
|
20240327,093100,34066855,3685,3685,3685,3685,0
|
|
20240327,093000,34066855,3685,3680,3685,3680,2
|
|
20240327,092900,34059490,3680,3680,3680,3680,54
|
|
20240327,092800,33860770,3680,3680,3680,3680,0
|
|
20240327,092700,33860770,3680,3675,3680,3675,989
|
|
20240327,092600,30226190,3680,3680,3680,3680,0
|
|
20240327,092500,30226190,3680,3680,3680,3680,10
|
|
20240327,092400,30189390,3680,3680,3680,3680,0
|
|
20240327,092300,30189390,3680,3680,3680,3680,20
|
|
20240327,092200,30115790,3680,3680,3680,3680,40
|
|
20240327,092100,29968590,3680,3680,3680,3680,14
|
|
20240327,092000,29917070,3680,3680,3680,3680,2
|
|
20240327,091900,29909710,3675,3675,3675,3675,79
|
|
20240327,091800,29619385,3675,3675,3675,3675,2
|
|
20240327,091700,29612035,3660,3670,3675,3655,338
|
|
20240327,091600,28374580,3680,3670,3685,3660,1605
|
|
20240327,091500,22495950,3690,3675,3690,3670,469
|
|
20240327,091400,20773850,3690,3680,3690,3670,532
|
|
20240327,091300,18818085,3700,3700,3700,3700,135
|
|
20240327,091200,18318585,3700,3700,3700,3700,3
|
|
20240327,091100,18307485,3675,3685,3685,3675,524
|
|
20240327,091000,16379245,3705,3705,3705,3705,0
|
|
20240327,090900,16379245,3705,3705,3705,3705,0
|
|
20240327,090800,16379245,3705,3705,3705,3705,0
|
|
20240327,090700,16379245,3705,3705,3705,3705,100
|
|
20240327,090600,16008745,3705,3705,3705,3705,2
|
|
20240327,090500,16001335,3680,3705,3705,3680,317
|
|
20240327,090400,14834350,3710,3710,3710,3710,0
|
|
20240327,090300,14834350,3710,3710,3710,3710,0
|
|
20240327,090200,14834350,3710,3670,3710,3670,9
|
|
20240327,090100,14801130,3710,3695,3710,3695,44
|
|
20240327,090000,14638230,3690,3690,3690,3690,3967
|