583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184000,312268850,3915,3915,3915,3915,591
|
|
20240327,183900,312268850,3915,3915,3915,3915,0
|
|
20240327,183800,312268850,3915,3915,3915,3915,0
|
|
20240327,183700,312268850,3915,3915,3915,3915,0
|
|
20240327,183600,312268850,3915,3915,3915,3915,0
|
|
20240327,183500,312268850,3915,3915,3915,3915,0
|
|
20240327,183400,312268850,3915,3915,3915,3915,0
|
|
20240327,183300,312268850,3915,3915,3915,3915,0
|
|
20240327,183200,312268850,3915,3915,3915,3915,0
|
|
20240327,183100,312268850,3915,3915,3915,3915,0
|
|
20240327,183000,312268850,3915,3915,3915,3915,0
|
|
20240327,182900,312268850,3915,3915,3915,3915,0
|
|
20240327,182800,312268850,3915,3915,3915,3915,0
|
|
20240327,182700,312268850,3915,3915,3915,3915,0
|
|
20240327,182600,312268850,3915,3915,3915,3915,0
|
|
20240327,182500,312268850,3915,3915,3915,3915,0
|
|
20240327,182400,312268850,3915,3915,3915,3915,0
|
|
20240327,182300,312268850,3915,3915,3915,3915,0
|
|
20240327,182200,312268850,3915,3915,3915,3915,0
|
|
20240327,182100,312268850,3915,3915,3915,3915,0
|
|
20240327,182000,312268850,3915,3915,3915,3915,0
|
|
20240327,181900,312268850,3915,3915,3915,3915,0
|
|
20240327,181800,312268850,3915,3915,3915,3915,0
|
|
20240327,181700,312268850,3915,3915,3915,3915,0
|
|
20240327,181600,312268850,3915,3915,3915,3915,0
|
|
20240327,181500,312268850,3915,3915,3915,3915,0
|
|
20240327,181400,312268850,3915,3915,3915,3915,0
|
|
20240327,181300,312268850,3915,3915,3915,3915,0
|
|
20240327,181200,312268850,3915,3915,3915,3915,0
|
|
20240327,181100,312268850,3915,3915,3915,3915,0
|
|
20240327,181000,312268850,3915,3915,3915,3915,591
|
|
20240327,180900,312268850,3915,3915,3915,3915,0
|
|
20240327,180800,312268850,3915,3915,3915,3915,0
|
|
20240327,180700,312268850,3915,3915,3915,3915,0
|
|
20240327,180600,312268850,3915,3915,3915,3915,0
|
|
20240327,180500,312268850,3915,3915,3915,3915,0
|
|
20240327,180400,312268850,3915,3915,3915,3915,0
|
|
20240327,180300,312268850,3915,3915,3915,3915,0
|
|
20240327,180200,312268850,3915,3915,3915,3915,0
|
|
20240327,180100,312268850,3915,3915,3915,3915,0
|
|
20240327,180000,312268850,3915,3915,3915,3915,0
|
|
20240327,175900,312268850,3915,3915,3915,3915,0
|
|
20240327,175800,312268850,3915,3915,3915,3915,0
|
|
20240327,175700,312268850,3915,3915,3915,3915,0
|
|
20240327,175600,312268850,3915,3915,3915,3915,0
|
|
20240327,175500,312268850,3915,3915,3915,3915,0
|
|
20240327,175400,312268850,3915,3915,3915,3915,0
|
|
20240327,175300,312268850,3915,3915,3915,3915,0
|
|
20240327,175200,312268850,3915,3915,3915,3915,0
|
|
20240327,175100,312268850,3915,3915,3915,3915,0
|
|
20240327,175000,312268850,3915,3915,3915,3915,0
|
|
20240327,174900,312268850,3915,3915,3915,3915,0
|
|
20240327,174800,312268850,3915,3915,3915,3915,0
|
|
20240327,174700,312268850,3915,3915,3915,3915,0
|
|
20240327,174600,312268850,3915,3915,3915,3915,0
|
|
20240327,174500,312268850,3915,3915,3915,3915,0
|
|
20240327,174400,312268850,3915,3915,3915,3915,0
|
|
20240327,174300,312268850,3915,3915,3915,3915,0
|
|
20240327,174200,312268850,3915,3915,3915,3915,0
|
|
20240327,174100,312268850,3915,3915,3915,3915,0
|
|
20240327,174000,312268850,3915,3915,3915,3915,591
|
|
20240327,173900,312268850,3915,3915,3915,3915,0
|
|
20240327,173800,312268850,3915,3915,3915,3915,0
|
|
20240327,173700,312268850,3915,3915,3915,3915,0
|
|
20240327,173600,312268850,3915,3915,3915,3915,0
|
|
20240327,173500,312268850,3915,3915,3915,3915,0
|
|
20240327,173400,312268850,3915,3915,3915,3915,0
|
|
20240327,173300,312268850,3915,3915,3915,3915,0
|
|
20240327,173200,312268850,3915,3915,3915,3915,0
|
|
20240327,173100,312268850,3915,3915,3915,3915,0
|
|
20240327,173000,312268850,3915,3915,3915,3915,0
|
|
20240327,172900,312268850,3915,3915,3915,3915,0
|
|
20240327,172800,312268850,3915,3915,3915,3915,0
|
|
20240327,172700,312268850,3915,3915,3915,3915,0
|
|
20240327,172600,312268850,3915,3915,3915,3915,0
|
|
20240327,172500,312268850,3915,3915,3915,3915,0
|
|
20240327,172400,312268850,3915,3915,3915,3915,0
|
|
20240327,172300,312268850,3915,3915,3915,3915,0
|
|
20240327,172200,312268850,3915,3915,3915,3915,0
|
|
20240327,172100,312268850,3915,3915,3915,3915,0
|
|
20240327,172000,312268850,3915,3915,3915,3915,0
|
|
20240327,171900,312268850,3915,3915,3915,3915,0
|
|
20240327,171800,312268850,3915,3915,3915,3915,0
|
|
20240327,171700,312268850,3915,3915,3915,3915,0
|
|
20240327,171600,312268850,3915,3915,3915,3915,0
|
|
20240327,171500,312268850,3915,3915,3915,3915,0
|
|
20240327,171400,312268850,3915,3915,3915,3915,0
|
|
20240327,171300,312268850,3915,3915,3915,3915,0
|
|
20240327,171200,312268850,3915,3915,3915,3915,0
|
|
20240327,171100,312268850,3915,3915,3915,3915,0
|
|
20240327,171000,312268850,3915,3915,3915,3915,591
|
|
20240327,170900,312268850,3915,3915,3915,3915,0
|
|
20240327,170800,312268850,3915,3915,3915,3915,0
|
|
20240327,170700,312268850,3915,3915,3915,3915,0
|
|
20240327,170600,312268850,3915,3915,3915,3915,0
|
|
20240327,170500,312268850,3915,3915,3915,3915,0
|
|
20240327,170400,312268850,3915,3915,3915,3915,0
|
|
20240327,170300,312268850,3915,3915,3915,3915,0
|
|
20240327,170200,312268850,3915,3915,3915,3915,0
|
|
20240327,170100,312268850,3915,3915,3915,3915,0
|
|
20240327,170000,312268850,3915,3915,3915,3915,0
|
|
20240327,165900,312268850,3915,3915,3915,3915,0
|
|
20240327,165800,312268850,3915,3915,3915,3915,0
|
|
20240327,165700,312268850,3915,3915,3915,3915,0
|
|
20240327,165600,312268850,3915,3915,3915,3915,0
|
|
20240327,165500,312268850,3915,3915,3915,3915,0
|
|
20240327,165400,312268850,3915,3915,3915,3915,0
|
|
20240327,165300,312268850,3915,3915,3915,3915,0
|
|
20240327,165200,312268850,3915,3915,3915,3915,0
|
|
20240327,165100,312268850,3915,3915,3915,3915,0
|
|
20240327,165000,312268850,3915,3915,3915,3915,0
|
|
20240327,164900,312268850,3915,3915,3915,3915,0
|
|
20240327,164800,312268850,3915,3915,3915,3915,0
|
|
20240327,164700,312268850,3915,3915,3915,3915,0
|
|
20240327,164600,312268850,3915,3915,3915,3915,0
|
|
20240327,164500,312268850,3915,3915,3915,3915,0
|
|
20240327,164400,312268850,3915,3915,3915,3915,0
|
|
20240327,164300,312268850,3915,3915,3915,3915,0
|
|
20240327,164200,312268850,3915,3915,3915,3915,0
|
|
20240327,164100,312268850,3915,3915,3915,3915,0
|
|
20240327,164000,312268850,3915,3915,3915,3915,591
|
|
20240327,163900,312268850,3915,3915,3915,3915,0
|
|
20240327,163800,312268850,3915,3915,3915,3915,0
|
|
20240327,163700,312268850,3915,3915,3915,3915,0
|
|
20240327,163600,312268850,3915,3915,3915,3915,0
|
|
20240327,163500,312268850,3915,3915,3915,3915,0
|
|
20240327,163400,312268850,3915,3915,3915,3915,0
|
|
20240327,163300,312268850,3915,3915,3915,3915,0
|
|
20240327,163200,312268850,3915,3915,3915,3915,0
|
|
20240327,163100,312268850,3915,3915,3915,3915,0
|
|
20240327,163000,312268850,3915,3915,3915,3915,0
|
|
20240327,162900,312268850,3915,3915,3915,3915,0
|
|
20240327,162800,312268850,3915,3915,3915,3915,0
|
|
20240327,162700,312268850,3915,3915,3915,3915,0
|
|
20240327,162600,312268850,3915,3915,3915,3915,0
|
|
20240327,162500,312268850,3915,3915,3915,3915,0
|
|
20240327,162400,312268850,3915,3915,3915,3915,0
|
|
20240327,162300,312268850,3915,3915,3915,3915,0
|
|
20240327,162200,312268850,3915,3915,3915,3915,0
|
|
20240327,162100,312268850,3915,3915,3915,3915,0
|
|
20240327,162000,312268850,3915,3915,3915,3915,0
|
|
20240327,161900,312268850,3915,3915,3915,3915,0
|
|
20240327,161800,312268850,3915,3915,3915,3915,0
|
|
20240327,161700,312268850,3915,3915,3915,3915,0
|
|
20240327,161600,312268850,3915,3915,3915,3915,0
|
|
20240327,161500,312268850,3915,3915,3915,3915,0
|
|
20240327,161400,312268850,3915,3915,3915,3915,0
|
|
20240327,161300,312268850,3915,3915,3915,3915,0
|
|
20240327,161200,312268850,3915,3915,3915,3915,0
|
|
20240327,161100,312268850,3915,3915,3915,3915,0
|
|
20240327,161000,312268850,3915,3915,3915,3915,591
|
|
20240327,160900,312268850,3915,3915,3915,3915,0
|
|
20240327,160800,312268850,3915,3915,3915,3915,0
|
|
20240327,160700,312268850,3915,3915,3915,3915,0
|
|
20240327,160600,312268850,3915,3915,3915,3915,0
|
|
20240327,160500,312268850,3915,3915,3915,3915,0
|
|
20240327,160400,312268850,3915,3915,3915,3915,0
|
|
20240327,160300,312268850,3915,3915,3915,3915,0
|
|
20240327,160200,312268850,3915,3915,3915,3915,0
|
|
20240327,160100,312268850,3915,3915,3915,3915,0
|
|
20240327,160000,312268850,3915,3915,3915,3915,0
|
|
20240327,155900,312268850,3915,3915,3915,3915,0
|
|
20240327,155800,312268850,3915,3915,3915,3915,0
|
|
20240327,155700,312268850,3915,3915,3915,3915,0
|
|
20240327,155600,312268850,3915,3915,3915,3915,0
|
|
20240327,155500,312268850,3915,3915,3915,3915,0
|
|
20240327,155400,312268850,3915,3915,3915,3915,0
|
|
20240327,155300,312268850,3915,3915,3915,3915,0
|
|
20240327,155200,312268850,3915,3915,3915,3915,0
|
|
20240327,155100,312268850,3915,3915,3915,3915,0
|
|
20240327,155000,312268850,3915,3915,3915,3915,0
|
|
20240327,154900,312268850,3915,3915,3915,3915,0
|
|
20240327,154800,312268850,3915,3915,3915,3915,0
|
|
20240327,154700,312268850,3915,3915,3915,3915,0
|
|
20240327,154600,312268850,3915,3915,3915,3915,0
|
|
20240327,154500,312268850,3915,3915,3915,3915,0
|
|
20240327,154400,312268850,3915,3915,3915,3915,0
|
|
20240327,154300,312268850,3915,3915,3915,3915,0
|
|
20240327,154200,312268850,3915,3915,3915,3915,0
|
|
20240327,154100,312268850,3915,3915,3915,3915,0
|
|
20240327,154000,312268850,3915,3915,3915,3915,591
|
|
20240327,153900,312268850,3915,3915,3915,3915,0
|
|
20240327,153800,312268850,3915,3915,3915,3915,0
|
|
20240327,153700,312268850,3915,3915,3915,3915,0
|
|
20240327,153600,312268850,3915,3915,3915,3915,0
|
|
20240327,153500,312268850,3915,3915,3915,3915,0
|
|
20240327,153400,312268850,3915,3915,3915,3915,0
|
|
20240327,153300,312268850,3915,3915,3915,3915,0
|
|
20240327,153200,312268850,3915,3915,3915,3915,0
|
|
20240327,153100,312268850,3915,3915,3915,3915,0
|
|
20240327,153000,312268850,3915,3915,3915,3915,591
|
|
20240327,152900,309955085,3905,3905,3905,3905,0
|
|
20240327,152800,309955085,3905,3905,3905,3905,0
|
|
20240327,152700,309955085,3905,3905,3905,3905,0
|
|
20240327,152600,309955085,3905,3905,3905,3905,0
|
|
20240327,152500,309955085,3905,3905,3905,3905,0
|
|
20240327,152400,309955085,3905,3905,3905,3905,0
|
|
20240327,152300,309955085,3905,3905,3905,3905,0
|
|
20240327,152200,309955085,3905,3905,3905,3905,0
|
|
20240327,152100,309955085,3905,3905,3905,3905,0
|
|
20240327,152000,309955085,3905,3905,3905,3905,0
|
|
20240327,151900,309955085,3905,3905,3905,3905,2
|
|
20240327,151800,309947275,3920,3920,3920,3920,0
|
|
20240327,151700,309947275,3920,3920,3920,3920,0
|
|
20240327,151600,309947275,3920,3920,3920,3920,0
|
|
20240327,151500,309947275,3920,3920,3920,3920,0
|
|
20240327,151400,309947275,3920,3920,3920,3920,0
|
|
20240327,151300,309947275,3920,3920,3920,3920,0
|
|
20240327,151200,309947275,3920,3920,3920,3920,0
|
|
20240327,151100,309947275,3920,3920,3920,3920,0
|
|
20240327,151000,309947275,3920,3905,3920,3905,90
|
|
20240327,150900,309595810,3905,3920,3920,3905,39
|
|
20240327,150800,309443500,3905,3905,3905,3905,0
|
|
20240327,150700,309443500,3905,3900,3905,3900,259
|
|
20240327,150600,308432400,3905,3910,3910,3905,141
|
|
20240327,150500,307881785,3905,3910,3910,3905,211
|
|
20240327,150400,307057400,3920,3920,3920,3920,0
|
|
20240327,150300,307057400,3920,3920,3920,3920,1
|
|
20240327,150200,307053480,3910,3910,3910,3910,97
|
|
20240327,150100,306674210,3920,3920,3920,3920,0
|
|
20240327,150000,306674210,3920,3910,3920,3910,57
|
|
20240327,145900,306451330,3925,3925,3925,3925,166
|
|
20240327,145800,305799780,3925,3925,3925,3925,0
|
|
20240327,145700,305799780,3925,3925,3925,3925,0
|
|
20240327,145600,305799780,3925,3925,3925,3925,0
|
|
20240327,145500,305799780,3925,3925,3925,3925,0
|
|
20240327,145400,305799780,3925,3925,3925,3925,0
|
|
20240327,145300,305799780,3925,3925,3925,3925,0
|
|
20240327,145200,305799780,3925,3925,3925,3925,0
|
|
20240327,145100,305799780,3925,3925,3925,3925,0
|
|
20240327,145000,305799780,3925,3925,3925,3925,21
|
|
20240327,144900,305717355,3925,3925,3925,3925,0
|
|
20240327,144800,305717355,3925,3925,3925,3925,0
|
|
20240327,144700,305717355,3925,3925,3925,3925,0
|
|
20240327,144600,305717355,3925,3920,3925,3920,51
|
|
20240327,144500,305517430,3925,3925,3925,3925,0
|
|
20240327,144400,305517430,3925,3925,3925,3925,0
|
|
20240327,144300,305517430,3925,3925,3925,3925,0
|
|
20240327,144200,305517430,3925,3925,3925,3925,0
|
|
20240327,144100,305517430,3925,3925,3925,3925,0
|
|
20240327,144000,305517430,3925,3925,3925,3925,0
|
|
20240327,143900,305517430,3925,3920,3925,3920,938
|
|
20240327,143800,301840465,3920,3920,3920,3920,13
|
|
20240327,143700,301789505,3920,3920,3920,3920,0
|
|
20240327,143600,301789505,3920,3920,3920,3920,0
|
|
20240327,143500,301789505,3920,3920,3920,3920,0
|
|
20240327,143400,301789505,3920,3920,3920,3920,0
|
|
20240327,143300,301789505,3920,3920,3920,3920,0
|
|
20240327,143200,301789505,3920,3920,3920,3920,100
|
|
20240327,143100,301397505,3920,3920,3920,3920,0
|
|
20240327,143000,301397505,3920,3920,3920,3920,0
|
|
20240327,142900,301397505,3920,3920,3920,3920,0
|
|
20240327,142800,301397505,3920,3920,3920,3920,0
|
|
20240327,142700,301397505,3920,3920,3920,3920,0
|
|
20240327,142600,301397505,3920,3920,3920,3920,0
|
|
20240327,142500,301397505,3920,3920,3920,3920,0
|
|
20240327,142400,301397505,3920,3920,3920,3920,0
|
|
20240327,142300,301397505,3920,3920,3920,3920,0
|
|
20240327,142200,301397505,3920,3920,3920,3920,0
|
|
20240327,142100,301397505,3920,3920,3920,3920,0
|
|
20240327,142000,301397505,3920,3920,3920,3920,1
|
|
20240327,141900,301393585,3900,3900,3900,3900,1
|
|
20240327,141800,301389685,3925,3925,3925,3925,0
|
|
20240327,141700,301389685,3925,3925,3925,3925,0
|
|
20240327,141600,301389685,3925,3925,3925,3925,0
|
|
20240327,141500,301389685,3925,3900,3925,3900,8
|
|
20240327,141400,301358435,3925,3925,3925,3925,0
|
|
20240327,141300,301358435,3925,3925,3925,3925,10
|
|
20240327,141200,301319185,3925,3925,3925,3925,0
|
|
20240327,141100,301319185,3925,3925,3925,3925,0
|
|
20240327,141000,301319185,3925,3925,3925,3925,0
|
|
20240327,140900,301319185,3925,3925,3925,3925,0
|
|
20240327,140800,301319185,3925,3925,3925,3925,0
|
|
20240327,140700,301319185,3925,3925,3925,3925,1
|
|
20240327,140600,301315260,3925,3925,3925,3925,0
|
|
20240327,140500,301315260,3925,3925,3925,3925,0
|
|
20240327,140400,301315260,3925,3925,3925,3925,0
|
|
20240327,140300,301315260,3925,3925,3925,3925,0
|
|
20240327,140200,301315260,3925,3895,3925,3895,201
|
|
20240327,140100,300532335,3895,3910,3910,3895,3820
|
|
20240327,140000,285631045,3930,3930,3930,3930,0
|
|
20240327,135900,285631045,3930,3930,3930,3930,0
|
|
20240327,135800,285631045,3930,3930,3930,3930,4
|
|
20240327,135700,285615325,3930,3930,3930,3930,0
|
|
20240327,135600,285615325,3930,3930,3930,3930,0
|
|
20240327,135500,285615325,3930,3930,3930,3930,0
|
|
20240327,135400,285615325,3930,3930,3930,3930,0
|
|
20240327,135300,285615325,3930,3930,3930,3930,0
|
|
20240327,135200,285615325,3930,3930,3930,3930,0
|
|
20240327,135100,285615325,3930,3930,3930,3930,0
|
|
20240327,135000,285615325,3930,3930,3930,3930,0
|
|
20240327,134900,285615325,3930,3925,3930,3925,1065
|
|
20240327,134800,281430080,3925,3925,3925,3925,0
|
|
20240327,134700,281430080,3925,3925,3925,3925,0
|
|
20240327,134600,281430080,3925,3925,3925,3925,0
|
|
20240327,134500,281430080,3925,3925,3925,3925,0
|
|
20240327,134400,281430080,3925,3925,3925,3925,0
|
|
20240327,134300,281430080,3925,3925,3925,3925,0
|
|
20240327,134200,281430080,3925,3925,3925,3925,0
|
|
20240327,134100,281430080,3925,3925,3925,3925,0
|
|
20240327,134000,281430080,3925,3925,3925,3925,0
|
|
20240327,133900,281430080,3925,3925,3925,3925,0
|
|
20240327,133800,281430080,3925,3925,3925,3925,0
|
|
20240327,133700,281430080,3925,3925,3925,3925,0
|
|
20240327,133600,281430080,3925,3920,3925,3920,3
|
|
20240327,133500,281418310,3920,3920,3920,3920,2
|
|
20240327,133400,281410470,3925,3925,3925,3925,0
|
|
20240327,133300,281410470,3925,3925,3925,3925,0
|
|
20240327,133200,281410470,3925,3925,3925,3925,0
|
|
20240327,133100,281410470,3925,3925,3925,3925,0
|
|
20240327,133000,281410470,3925,3925,3925,3925,500
|
|
20240327,132900,279447970,3925,3925,3925,3925,0
|
|
20240327,132800,279447970,3925,3925,3925,3925,0
|
|
20240327,132700,279447970,3925,3925,3925,3925,21
|
|
20240327,132600,279365545,3925,3925,3925,3925,0
|
|
20240327,132500,279365545,3925,3925,3925,3925,0
|
|
20240327,132400,279365545,3925,3925,3925,3925,100
|
|
20240327,132300,278973045,3925,3920,3925,3920,90
|
|
20240327,132200,278620090,3920,3920,3920,3920,10
|
|
20240327,132100,278580890,3920,3920,3920,3920,200
|
|
20240327,132000,277796890,3920,3920,3920,3920,1000
|
|
20240327,131900,273876890,3920,3910,3920,3910,900
|
|
20240327,131800,270349020,3910,3910,3910,3910,0
|
|
20240327,131700,270349020,3910,3905,3910,3905,100
|
|
20240327,131600,269958510,3905,3905,3905,3905,200
|
|
20240327,131500,269177510,3900,3900,3900,3900,0
|
|
20240327,131400,269177510,3900,3900,3900,3900,0
|
|
20240327,131300,269177510,3900,3900,3900,3900,0
|
|
20240327,131200,269177510,3900,3900,3900,3900,0
|
|
20240327,131100,269177510,3900,3900,3900,3900,100
|
|
20240327,131000,268787510,3905,3905,3905,3905,1
|
|
20240327,130900,268783605,3900,3900,3900,3900,431
|
|
20240327,130800,267102705,3890,3890,3890,3890,0
|
|
20240327,130700,267102705,3890,3890,3890,3890,1
|
|
20240327,130600,267098815,3890,3895,3895,3890,303
|
|
20240327,130500,265919910,3895,3895,3895,3895,1
|
|
20240327,130400,265916015,3900,3900,3900,3900,0
|
|
20240327,130300,265916015,3900,3900,3900,3900,0
|
|
20240327,130200,265916015,3900,3900,3900,3900,0
|
|
20240327,130100,265916015,3900,3900,3900,3900,2
|
|
20240327,130000,265908215,3900,3900,3900,3900,0
|
|
20240327,125900,265908215,3900,3900,3900,3900,0
|
|
20240327,125800,265908215,3900,3900,3900,3900,0
|
|
20240327,125700,265908215,3900,3900,3900,3900,0
|
|
20240327,125600,265908215,3900,3900,3900,3900,0
|
|
20240327,125500,265908215,3900,3900,3900,3900,14
|
|
20240327,125400,265853615,3900,3900,3900,3900,0
|
|
20240327,125300,265853615,3900,3900,3900,3900,51
|
|
20240327,125200,265654715,3900,3900,3900,3900,0
|
|
20240327,125100,265654715,3900,3900,3900,3900,199
|
|
20240327,125000,264878615,3895,3895,3895,3895,0
|
|
20240327,124900,264878615,3895,3895,3895,3895,0
|
|
20240327,124800,264878615,3895,3895,3895,3895,0
|
|
20240327,124700,264878615,3895,3900,3900,3895,28
|
|
20240327,124600,264769435,3900,3900,3900,3900,37
|
|
20240327,124500,264625135,3890,3890,3890,3890,0
|
|
20240327,124400,264625135,3890,3890,3890,3890,0
|
|
20240327,124300,264625135,3890,3890,3890,3890,0
|
|
20240327,124200,264625135,3890,3890,3890,3890,0
|
|
20240327,124100,264625135,3890,3890,3890,3890,0
|
|
20240327,124000,264625135,3890,3890,3890,3890,343
|
|
20240327,123900,263290865,3890,3890,3890,3890,1
|
|
20240327,123800,263286975,3890,3890,3890,3890,0
|
|
20240327,123700,263286975,3890,3890,3890,3890,0
|
|
20240327,123600,263286975,3890,3890,3890,3890,1
|
|
20240327,123500,263283085,3885,3885,3885,3885,0
|
|
20240327,123400,263283085,3885,3885,3885,3885,0
|
|
20240327,123300,263283085,3885,3885,3885,3885,1
|
|
20240327,123200,263279200,3885,3885,3885,3885,0
|
|
20240327,123100,263279200,3885,3885,3885,3885,417
|
|
20240327,123000,261659155,3885,3885,3885,3885,0
|
|
20240327,122900,261659155,3885,3885,3885,3885,0
|
|
20240327,122800,261659155,3885,3885,3885,3885,0
|
|
20240327,122700,261659155,3885,3885,3885,3885,227
|
|
20240327,122600,260777260,3885,3885,3885,3885,1
|
|
20240327,122500,260773375,3885,3885,3885,3885,0
|
|
20240327,122400,260773375,3885,3885,3885,3885,1
|
|
20240327,122300,260769490,3890,3890,3890,3890,0
|
|
20240327,122200,260769490,3890,3890,3890,3890,0
|
|
20240327,122100,260769490,3890,3890,3890,3890,0
|
|
20240327,122000,260769490,3890,3890,3890,3890,394
|
|
20240327,121900,259236830,3890,3890,3890,3890,21
|
|
20240327,121800,259155140,3890,3890,3890,3890,642
|
|
20240327,121700,256657760,3900,3900,3900,3900,0
|
|
20240327,121600,256657760,3900,3900,3900,3900,3
|
|
20240327,121500,256646060,3900,3900,3900,3900,0
|
|
20240327,121400,256646060,3900,3900,3900,3900,0
|
|
20240327,121300,256646060,3900,3900,3900,3900,0
|
|
20240327,121200,256646060,3900,3900,3900,3900,0
|
|
20240327,121100,256646060,3900,3900,3900,3900,1
|
|
20240327,121000,256642160,3890,3890,3890,3890,0
|
|
20240327,120900,256642160,3890,3890,3890,3890,0
|
|
20240327,120800,256642160,3890,3890,3890,3890,0
|
|
20240327,120700,256642160,3890,3890,3890,3890,0
|
|
20240327,120600,256642160,3890,3890,3890,3890,0
|
|
20240327,120500,256642160,3890,3890,3890,3890,0
|
|
20240327,120400,256642160,3890,3890,3890,3890,10
|
|
20240327,120300,256603260,3900,3900,3900,3900,0
|
|
20240327,120200,256603260,3900,3900,3900,3900,0
|
|
20240327,120100,256603260,3900,3900,3900,3900,0
|
|
20240327,120000,256603260,3900,3900,3900,3900,10
|
|
20240327,115900,256564260,3900,3900,3900,3900,0
|
|
20240327,115800,256564260,3900,3900,3900,3900,0
|
|
20240327,115700,256564260,3900,3900,3900,3900,0
|
|
20240327,115600,256564260,3900,3900,3900,3900,4
|
|
20240327,115500,256548660,3890,3890,3890,3890,9
|
|
20240327,115400,256513650,3900,3900,3900,3900,0
|
|
20240327,115300,256513650,3900,3900,3900,3900,0
|
|
20240327,115200,256513650,3900,3900,3900,3900,0
|
|
20240327,115100,256513650,3900,3900,3900,3900,0
|
|
20240327,115000,256513650,3900,3900,3900,3900,23
|
|
20240327,114900,256423950,3900,3900,3900,3900,0
|
|
20240327,114800,256423950,3900,3900,3900,3900,0
|
|
20240327,114700,256423950,3900,3900,3900,3900,0
|
|
20240327,114600,256423950,3900,3895,3900,3890,64
|
|
20240327,114500,256174640,3885,3890,3890,3885,2000
|
|
20240327,114400,248404140,3890,3890,3890,3890,0
|
|
20240327,114300,248404140,3890,3900,3900,3890,220
|
|
20240327,114200,247548140,3895,3895,3895,3895,0
|
|
20240327,114100,247548140,3895,3890,3895,3890,63
|
|
20240327,114000,247303065,3900,3900,3900,3900,0
|
|
20240327,113900,247303065,3900,3900,3900,3900,0
|
|
20240327,113800,247303065,3900,3900,3900,3900,0
|
|
20240327,113700,247303065,3900,3895,3900,3895,199
|
|
20240327,113600,246527105,3895,3895,3895,3895,0
|
|
20240327,113500,246527105,3895,3895,3895,3895,1
|
|
20240327,113400,246523210,3880,3880,3880,3880,193
|
|
20240327,113300,245774370,3895,3885,3895,3880,342
|
|
20240327,113200,244445670,3890,3900,3900,3890,263
|
|
20240327,113100,243422570,3900,3900,3900,3900,0
|
|
20240327,113000,243422570,3900,3900,3900,3900,0
|
|
20240327,112900,243422570,3900,3900,3900,3900,4
|
|
20240327,112800,243406970,3900,3890,3900,3890,235
|
|
20240327,112700,242491620,3890,3890,3890,3890,0
|
|
20240327,112600,242491620,3890,3880,3890,3880,53
|
|
20240327,112500,242285480,3880,3880,3880,3880,122
|
|
20240327,112400,241812120,3890,3885,3890,3885,147
|
|
20240327,112300,241240540,3870,3895,3895,3870,1151
|
|
20240327,112200,236778235,3880,3880,3880,3875,1270
|
|
20240327,112100,231850640,3880,3880,3880,3880,0
|
|
20240327,112000,231850640,3880,3880,3880,3880,0
|
|
20240327,111900,231850640,3880,3880,3880,3880,125
|
|
20240327,111800,231365640,3900,3900,3900,3900,65
|
|
20240327,111700,231112140,3895,3895,3895,3895,119
|
|
20240327,111600,230648635,3895,3875,3895,3875,1656
|
|
20240327,111500,224229315,3895,3900,3900,3870,1574
|
|
20240327,111400,218135180,3905,3900,3905,3870,3135
|
|
20240327,111300,205967140,3880,3900,3900,3880,3936
|
|
20240327,111200,190659630,3920,3905,3920,3900,7194
|
|
20240327,111100,162597770,3920,3920,3920,3905,5408
|
|
20240327,111000,141451755,3920,3935,3935,3920,1417
|
|
20240327,110900,135889115,3935,3975,3980,3935,2772
|
|
20240327,110800,124943475,3950,3995,3995,3945,2010
|
|
20240327,110700,116970955,3995,3925,3995,3925,15287
|
|
20240327,110600,56280745,3920,3920,3920,3915,104
|
|
20240327,110500,55873565,3920,3920,3920,3920,2
|
|
20240327,110400,55865725,3920,3920,3920,3920,1
|
|
20240327,110300,55861805,3920,3920,3920,3920,0
|
|
20240327,110200,55861805,3920,3920,3920,3920,0
|
|
20240327,110100,55861805,3920,3920,3920,3920,4
|
|
20240327,110000,55846125,3920,3920,3920,3920,45
|
|
20240327,105900,55669725,3920,3915,3920,3915,584
|
|
20240327,105800,53383360,3920,3920,3920,3920,80
|
|
20240327,105700,53069760,3915,3915,3915,3915,0
|
|
20240327,105600,53069760,3915,3915,3915,3915,50
|
|
20240327,105500,52874010,3915,3915,3915,3915,1
|
|
20240327,105400,52870095,3925,3925,3925,3925,0
|
|
20240327,105300,52870095,3925,3925,3925,3925,0
|
|
20240327,105200,52870095,3925,3925,3925,3925,0
|
|
20240327,105100,52870095,3925,3915,3925,3915,350
|
|
20240327,105000,51499045,3915,3915,3915,3915,200
|
|
20240327,104900,50716045,3930,3930,3930,3930,5
|
|
20240327,104800,50696395,3930,3930,3930,3930,0
|
|
20240327,104700,50696395,3930,3930,3930,3930,4
|
|
20240327,104600,50680675,3930,3930,3930,3930,0
|
|
20240327,104500,50680675,3930,3930,3930,3930,0
|
|
20240327,104400,50680675,3930,3930,3930,3930,52
|
|
20240327,104300,50476315,3930,3930,3930,3930,0
|
|
20240327,104200,50476315,3930,3930,3930,3930,12
|
|
20240327,104100,50429155,3930,3925,3930,3925,1500
|
|
20240327,104000,44535105,3925,3925,3925,3925,3
|
|
20240327,103900,44523330,3925,3925,3925,3925,13
|
|
20240327,103800,44472305,3930,3930,3930,3930,0
|
|
20240327,103700,44472305,3930,3930,3930,3930,0
|
|
20240327,103600,44472305,3930,3915,3930,3910,1304
|
|
20240327,103500,39372795,3930,3930,3930,3930,0
|
|
20240327,103400,39372795,3930,3930,3930,3930,500
|
|
20240327,103300,37407795,3930,3930,3930,3930,0
|
|
20240327,103200,37407795,3930,3930,3930,3930,0
|
|
20240327,103100,37407795,3930,3930,3930,3930,0
|
|
20240327,103000,37407795,3930,3930,3930,3930,1
|
|
20240327,102900,37403865,3915,3915,3915,3915,240
|
|
20240327,102800,36464265,3920,3920,3920,3920,611
|
|
20240327,102700,34069145,3915,3915,3915,3915,0
|
|
20240327,102600,34069145,3915,3915,3915,3915,0
|
|
20240327,102500,34069145,3915,3915,3915,3915,0
|
|
20240327,102400,34069145,3915,3915,3915,3915,0
|
|
20240327,102300,34069145,3915,3915,3915,3915,0
|
|
20240327,102200,34069145,3915,3915,3915,3915,0
|
|
20240327,102100,34069145,3915,3920,3920,3915,256
|
|
20240327,102000,33066900,3910,3910,3910,3910,0
|
|
20240327,101900,33066900,3910,3910,3910,3910,501
|
|
20240327,101800,31107990,3915,3915,3915,3915,0
|
|
20240327,101700,31107990,3915,3915,3915,3915,37
|
|
20240327,101600,30963135,3915,3915,3915,3915,501
|
|
20240327,101500,29001720,3910,3910,3910,3910,0
|
|
20240327,101400,29001720,3910,3910,3910,3910,0
|
|
20240327,101300,29001720,3910,3910,3910,3910,0
|
|
20240327,101200,29001720,3910,3910,3910,3910,0
|
|
20240327,101100,29001720,3910,3910,3910,3910,0
|
|
20240327,101000,29001720,3910,3910,3910,3910,59
|
|
20240327,100900,28771030,3910,3910,3910,3910,0
|
|
20240327,100800,28771030,3910,3910,3910,3910,0
|
|
20240327,100700,28771030,3910,3910,3910,3910,0
|
|
20240327,100600,28771030,3910,3910,3910,3910,0
|
|
20240327,100500,28771030,3910,3910,3910,3910,1
|
|
20240327,100400,28767120,3910,3910,3910,3910,3
|
|
20240327,100300,28755390,3910,3910,3910,3910,26
|
|
20240327,100200,28653730,3910,3910,3910,3910,0
|
|
20240327,100100,28653730,3910,3905,3910,3905,101
|
|
20240327,100000,28259320,3905,3905,3905,3905,0
|
|
20240327,095900,28259320,3905,3910,3910,3905,801
|
|
20240327,095800,25131410,3905,3905,3905,3905,0
|
|
20240327,095700,25131410,3905,3905,3905,3905,0
|
|
20240327,095600,25131410,3905,3905,3905,3905,0
|
|
20240327,095500,25131410,3905,3905,3905,3905,250
|
|
20240327,095400,24155160,3905,3905,3905,3905,300
|
|
20240327,095300,22983660,3910,3910,3910,3910,23
|
|
20240327,095200,22893730,3915,3915,3915,3915,0
|
|
20240327,095100,22893730,3915,3915,3915,3915,0
|
|
20240327,095000,22893730,3915,3915,3915,3915,1
|
|
20240327,094900,22889815,3915,3915,3915,3915,42
|
|
20240327,094800,22725385,3910,3910,3910,3910,0
|
|
20240327,094700,22725385,3910,3910,3910,3910,10
|
|
20240327,094600,22686285,3905,3905,3905,3905,0
|
|
20240327,094500,22686285,3905,3910,3910,3905,423
|
|
20240327,094400,21034465,3915,3915,3915,3915,0
|
|
20240327,094300,21034465,3915,3915,3915,3915,0
|
|
20240327,094200,21034465,3915,3915,3915,3915,0
|
|
20240327,094100,21034465,3915,3915,3915,3915,0
|
|
20240327,094000,21034465,3915,3915,3915,3915,1
|
|
20240327,093900,21030550,3900,3900,3900,3900,0
|
|
20240327,093800,21030550,3900,3900,3900,3900,1
|
|
20240327,093700,21026650,3915,3915,3915,3915,11
|
|
20240327,093600,20983585,3900,3900,3900,3900,32
|
|
20240327,093500,20858785,3905,3905,3905,3905,0
|
|
20240327,093400,20858785,3905,3905,3905,3905,101
|
|
20240327,093300,20464380,3905,3910,3910,3905,962
|
|
20240327,093200,16707120,3930,3930,3930,3930,422
|
|
20240327,093100,15048660,3930,3930,3930,3930,0
|
|
20240327,093000,15048660,3930,3930,3930,3930,17
|
|
20240327,092900,14981850,3930,3930,3930,3930,2
|
|
20240327,092800,14973990,3905,3905,3905,3905,200
|
|
20240327,092700,14192990,3910,3910,3910,3910,205
|
|
20240327,092600,13391440,3910,3910,3910,3910,30
|
|
20240327,092500,13274140,3910,3910,3910,3910,401
|
|
20240327,092400,11706230,3935,3935,3935,3935,0
|
|
20240327,092300,11706230,3935,3935,3935,3935,1
|
|
20240327,092200,11702295,3910,3910,3910,3910,0
|
|
20240327,092100,11702295,3910,3910,3910,3910,50
|
|
20240327,092000,11506795,3910,3910,3910,3910,33
|
|
20240327,091900,11377765,3910,3910,3910,3910,0
|
|
20240327,091800,11377765,3910,3910,3910,3910,751
|
|
20240327,091700,8441355,3910,3935,3935,3910,161
|
|
20240327,091600,7811820,3910,3910,3910,3910,0
|
|
20240327,091500,7811820,3910,3910,3910,3910,0
|
|
20240327,091400,7811820,3910,3910,3910,3910,5
|
|
20240327,091300,7792270,3910,3910,3910,3910,0
|
|
20240327,091200,7792270,3910,3915,3915,3910,401
|
|
20240327,091100,6224355,3910,3910,3910,3910,11
|
|
20240327,091000,6181345,3915,3915,3915,3915,0
|
|
20240327,090900,6181345,3915,3925,3925,3915,6
|
|
20240327,090800,6157845,3905,3905,3905,3905,0
|
|
20240327,090700,6157845,3905,3925,3925,3905,334
|
|
20240327,090600,4852745,3905,3925,3925,3905,518
|
|
20240327,090500,2824745,3925,3925,3925,3925,0
|
|
20240327,090400,2824745,3925,3925,3925,3925,1
|
|
20240327,090300,2820820,3920,3920,3920,3920,0
|
|
20240327,090200,2820820,3920,3920,3920,3920,100
|
|
20240327,090100,2428820,3935,3935,3935,3935,79
|
|
20240327,090000,2117955,3940,3940,3940,3925,518
|