607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190400,683760415,3895,3895,3895,3895,4297
|
|
20240327,190300,683760415,3895,3895,3895,3895,0
|
|
20240327,190200,683760415,3895,3895,3895,3895,0
|
|
20240327,190100,683760415,3895,3895,3895,3895,0
|
|
20240327,190000,683760415,3895,3895,3895,3895,0
|
|
20240327,185900,683760415,3895,3895,3895,3895,0
|
|
20240327,185800,683760415,3895,3895,3895,3895,0
|
|
20240327,185700,683760415,3895,3895,3895,3895,0
|
|
20240327,185600,683760415,3895,3895,3895,3895,0
|
|
20240327,185500,683760415,3895,3895,3895,3895,0
|
|
20240327,185400,683760415,3895,3895,3895,3895,0
|
|
20240327,185300,683760415,3895,3895,3895,3895,0
|
|
20240327,185200,683760415,3895,3895,3895,3895,0
|
|
20240327,185100,683760415,3895,3895,3895,3895,0
|
|
20240327,185000,683760415,3895,3895,3895,3895,0
|
|
20240327,184900,683760415,3895,3895,3895,3895,0
|
|
20240327,184800,683760415,3895,3895,3895,3895,0
|
|
20240327,184700,683760415,3895,3895,3895,3895,0
|
|
20240327,184600,683760415,3895,3895,3895,3895,0
|
|
20240327,184500,683760415,3895,3895,3895,3895,0
|
|
20240327,184400,683760415,3895,3895,3895,3895,0
|
|
20240327,184300,683760415,3895,3895,3895,3895,0
|
|
20240327,184200,683760415,3895,3895,3895,3895,0
|
|
20240327,184100,683760415,3895,3895,3895,3895,0
|
|
20240327,184000,683760415,3895,3895,3895,3895,0
|
|
20240327,183900,683760415,3895,3895,3895,3895,0
|
|
20240327,183800,683760415,3895,3895,3895,3895,0
|
|
20240327,183700,683760415,3895,3895,3895,3895,0
|
|
20240327,183600,683760415,3895,3895,3895,3895,0
|
|
20240327,183500,683760415,3895,3895,3895,3895,0
|
|
20240327,183400,683760415,3895,3895,3895,3895,4297
|
|
20240327,183300,683760415,3895,3895,3895,3895,0
|
|
20240327,183200,683760415,3895,3895,3895,3895,0
|
|
20240327,183100,683760415,3895,3895,3895,3895,0
|
|
20240327,183000,683760415,3895,3895,3895,3895,0
|
|
20240327,182900,683760415,3895,3895,3895,3895,0
|
|
20240327,182800,683760415,3895,3895,3895,3895,0
|
|
20240327,182700,683760415,3895,3895,3895,3895,0
|
|
20240327,182600,683760415,3895,3895,3895,3895,0
|
|
20240327,182500,683760415,3895,3895,3895,3895,0
|
|
20240327,182400,683760415,3895,3895,3895,3895,0
|
|
20240327,182300,683760415,3895,3895,3895,3895,0
|
|
20240327,182200,683760415,3895,3895,3895,3895,0
|
|
20240327,182100,683760415,3895,3895,3895,3895,0
|
|
20240327,182000,683760415,3895,3895,3895,3895,0
|
|
20240327,181900,683760415,3895,3895,3895,3895,0
|
|
20240327,181800,683760415,3895,3895,3895,3895,0
|
|
20240327,181700,683760415,3895,3895,3895,3895,0
|
|
20240327,181600,683760415,3895,3895,3895,3895,0
|
|
20240327,181500,683760415,3895,3895,3895,3895,0
|
|
20240327,181400,683760415,3895,3895,3895,3895,0
|
|
20240327,181300,683760415,3895,3895,3895,3895,0
|
|
20240327,181200,683760415,3895,3895,3895,3895,0
|
|
20240327,181100,683760415,3895,3895,3895,3895,0
|
|
20240327,181000,683760415,3895,3895,3895,3895,0
|
|
20240327,180900,683760415,3895,3895,3895,3895,0
|
|
20240327,180800,683760415,3895,3895,3895,3895,0
|
|
20240327,180700,683760415,3895,3895,3895,3895,0
|
|
20240327,180600,683760415,3895,3895,3895,3895,0
|
|
20240327,180500,683760415,3895,3895,3895,3895,0
|
|
20240327,180400,683760415,3895,3895,3895,3895,4297
|
|
20240327,180300,683760415,3895,3895,3895,3895,0
|
|
20240327,180200,683760415,3895,3895,3895,3895,0
|
|
20240327,180100,683760415,3895,3895,3895,3895,0
|
|
20240327,180000,683760415,3895,3895,3895,3895,0
|
|
20240327,175900,683760415,3895,3895,3895,3895,0
|
|
20240327,175800,683760415,3895,3895,3895,3895,0
|
|
20240327,175700,683760415,3895,3895,3895,3895,0
|
|
20240327,175600,683760415,3895,3895,3895,3895,0
|
|
20240327,175500,683760415,3895,3895,3895,3895,0
|
|
20240327,175400,683760415,3895,3895,3895,3895,0
|
|
20240327,175300,683760415,3895,3895,3895,3895,0
|
|
20240327,175200,683760415,3895,3895,3895,3895,0
|
|
20240327,175100,683760415,3895,3895,3895,3895,0
|
|
20240327,175000,683760415,3895,3895,3895,3895,0
|
|
20240327,174900,683760415,3895,3895,3895,3895,0
|
|
20240327,174800,683760415,3895,3895,3895,3895,0
|
|
20240327,174700,683760415,3895,3895,3895,3895,0
|
|
20240327,174600,683760415,3895,3895,3895,3895,0
|
|
20240327,174500,683760415,3895,3895,3895,3895,0
|
|
20240327,174400,683760415,3895,3895,3895,3895,0
|
|
20240327,174300,683760415,3895,3895,3895,3895,0
|
|
20240327,174200,683760415,3895,3895,3895,3895,0
|
|
20240327,174100,683760415,3895,3895,3895,3895,0
|
|
20240327,174000,683760415,3895,3895,3895,3895,0
|
|
20240327,173900,683760415,3895,3895,3895,3895,0
|
|
20240327,173800,683760415,3895,3895,3895,3895,0
|
|
20240327,173700,683760415,3895,3895,3895,3895,0
|
|
20240327,173600,683760415,3895,3895,3895,3895,0
|
|
20240327,173500,683760415,3895,3895,3895,3895,0
|
|
20240327,173400,683760415,3895,3895,3895,3895,4297
|
|
20240327,173300,683760415,3895,3895,3895,3895,0
|
|
20240327,173200,683760415,3895,3895,3895,3895,0
|
|
20240327,173100,683760415,3895,3895,3895,3895,0
|
|
20240327,173000,683760415,3895,3895,3895,3895,0
|
|
20240327,172900,683760415,3895,3895,3895,3895,0
|
|
20240327,172800,683760415,3895,3895,3895,3895,0
|
|
20240327,172700,683760415,3895,3895,3895,3895,0
|
|
20240327,172600,683760415,3895,3895,3895,3895,0
|
|
20240327,172500,683760415,3895,3895,3895,3895,0
|
|
20240327,172400,683760415,3895,3895,3895,3895,0
|
|
20240327,172300,683760415,3895,3895,3895,3895,0
|
|
20240327,172200,683760415,3895,3895,3895,3895,0
|
|
20240327,172100,683760415,3895,3895,3895,3895,0
|
|
20240327,172000,683760415,3895,3895,3895,3895,0
|
|
20240327,171900,683760415,3895,3895,3895,3895,0
|
|
20240327,171800,683760415,3895,3895,3895,3895,0
|
|
20240327,171700,683760415,3895,3895,3895,3895,0
|
|
20240327,171600,683760415,3895,3895,3895,3895,0
|
|
20240327,171500,683760415,3895,3895,3895,3895,0
|
|
20240327,171400,683760415,3895,3895,3895,3895,0
|
|
20240327,171300,683760415,3895,3895,3895,3895,0
|
|
20240327,171200,683760415,3895,3895,3895,3895,0
|
|
20240327,171100,683760415,3895,3895,3895,3895,0
|
|
20240327,171000,683760415,3895,3895,3895,3895,0
|
|
20240327,170900,683760415,3895,3895,3895,3895,0
|
|
20240327,170800,683760415,3895,3895,3895,3895,0
|
|
20240327,170700,683760415,3895,3895,3895,3895,0
|
|
20240327,170600,683760415,3895,3895,3895,3895,0
|
|
20240327,170500,683760415,3895,3895,3895,3895,0
|
|
20240327,170400,683760415,3895,3895,3895,3895,4297
|
|
20240327,170300,683760415,3895,3895,3895,3895,0
|
|
20240327,170200,683760415,3895,3895,3895,3895,0
|
|
20240327,170100,683760415,3895,3895,3895,3895,0
|
|
20240327,170000,683760415,3895,3895,3895,3895,0
|
|
20240327,165900,683760415,3895,3895,3895,3895,0
|
|
20240327,165800,683760415,3895,3895,3895,3895,0
|
|
20240327,165700,683760415,3895,3895,3895,3895,0
|
|
20240327,165600,683760415,3895,3895,3895,3895,0
|
|
20240327,165500,683760415,3895,3895,3895,3895,0
|
|
20240327,165400,683760415,3895,3895,3895,3895,0
|
|
20240327,165300,683760415,3895,3895,3895,3895,0
|
|
20240327,165200,683760415,3895,3895,3895,3895,0
|
|
20240327,165100,683760415,3895,3895,3895,3895,0
|
|
20240327,165000,683760415,3895,3895,3895,3895,0
|
|
20240327,164900,683760415,3895,3895,3895,3895,0
|
|
20240327,164800,683760415,3895,3895,3895,3895,0
|
|
20240327,164700,683760415,3895,3895,3895,3895,0
|
|
20240327,164600,683760415,3895,3895,3895,3895,0
|
|
20240327,164500,683760415,3895,3895,3895,3895,0
|
|
20240327,164400,683760415,3895,3895,3895,3895,0
|
|
20240327,164300,683760415,3895,3895,3895,3895,0
|
|
20240327,164200,683760415,3895,3895,3895,3895,0
|
|
20240327,164100,683760415,3895,3895,3895,3895,0
|
|
20240327,164000,683760415,3895,3895,3895,3895,0
|
|
20240327,163900,683760415,3895,3895,3895,3895,0
|
|
20240327,163800,683760415,3895,3895,3895,3895,0
|
|
20240327,163700,683760415,3895,3895,3895,3895,0
|
|
20240327,163600,683760415,3895,3895,3895,3895,0
|
|
20240327,163500,683760415,3895,3895,3895,3895,0
|
|
20240327,163400,683760415,3895,3895,3895,3895,4297
|
|
20240327,163300,683760415,3895,3895,3895,3895,0
|
|
20240327,163200,683760415,3895,3895,3895,3895,0
|
|
20240327,163100,683760415,3895,3895,3895,3895,0
|
|
20240327,163000,683760415,3895,3895,3895,3895,0
|
|
20240327,162900,683760415,3895,3895,3895,3895,0
|
|
20240327,162800,683760415,3895,3895,3895,3895,0
|
|
20240327,162700,683760415,3895,3895,3895,3895,0
|
|
20240327,162600,683760415,3895,3895,3895,3895,0
|
|
20240327,162500,683760415,3895,3895,3895,3895,0
|
|
20240327,162400,683760415,3895,3895,3895,3895,0
|
|
20240327,162300,683760415,3895,3895,3895,3895,0
|
|
20240327,162200,683760415,3895,3895,3895,3895,0
|
|
20240327,162100,683760415,3895,3895,3895,3895,0
|
|
20240327,162000,683760415,3895,3895,3895,3895,0
|
|
20240327,161900,683760415,3895,3895,3895,3895,0
|
|
20240327,161800,683760415,3895,3895,3895,3895,0
|
|
20240327,161700,683760415,3895,3895,3895,3895,0
|
|
20240327,161600,683760415,3895,3895,3895,3895,0
|
|
20240327,161500,683760415,3895,3895,3895,3895,0
|
|
20240327,161400,683760415,3895,3895,3895,3895,0
|
|
20240327,161300,683760415,3895,3895,3895,3895,0
|
|
20240327,161200,683760415,3895,3895,3895,3895,0
|
|
20240327,161100,683760415,3895,3895,3895,3895,0
|
|
20240327,161000,683760415,3895,3895,3895,3895,0
|
|
20240327,160900,683760415,3895,3895,3895,3895,0
|
|
20240327,160800,683760415,3895,3895,3895,3895,0
|
|
20240327,160700,683760415,3895,3895,3895,3895,0
|
|
20240327,160600,683760415,3895,3895,3895,3895,0
|
|
20240327,160500,683760415,3895,3895,3895,3895,0
|
|
20240327,160400,683760415,3895,3895,3895,3895,4297
|
|
20240327,160300,683760415,3895,3895,3895,3895,0
|
|
20240327,160200,683760415,3895,3895,3895,3895,0
|
|
20240327,160100,683760415,3895,3895,3895,3895,0
|
|
20240327,160000,683760415,3895,3895,3895,3895,0
|
|
20240327,155900,683760415,3895,3895,3895,3895,0
|
|
20240327,155800,683760415,3895,3895,3895,3895,0
|
|
20240327,155700,683760415,3895,3895,3895,3895,0
|
|
20240327,155600,683760415,3895,3895,3895,3895,0
|
|
20240327,155500,683760415,3895,3895,3895,3895,0
|
|
20240327,155400,683760415,3895,3895,3895,3895,0
|
|
20240327,155300,683760415,3895,3895,3895,3895,0
|
|
20240327,155200,683760415,3895,3895,3895,3895,0
|
|
20240327,155100,683760415,3895,3895,3895,3895,0
|
|
20240327,155000,683760415,3895,3895,3895,3895,0
|
|
20240327,154900,683760415,3895,3895,3895,3895,0
|
|
20240327,154800,683760415,3895,3895,3895,3895,0
|
|
20240327,154700,683760415,3895,3895,3895,3895,0
|
|
20240327,154600,683760415,3895,3895,3895,3895,0
|
|
20240327,154500,683760415,3895,3895,3895,3895,0
|
|
20240327,154400,683760415,3895,3895,3895,3895,0
|
|
20240327,154300,683760415,3895,3895,3895,3895,0
|
|
20240327,154200,683760415,3895,3895,3895,3895,0
|
|
20240327,154100,683760415,3895,3895,3895,3895,0
|
|
20240327,154000,683760415,3895,3895,3895,3895,0
|
|
20240327,153900,683760415,3895,3895,3895,3895,0
|
|
20240327,153800,683760415,3895,3895,3895,3895,0
|
|
20240327,153700,683760415,3895,3895,3895,3895,0
|
|
20240327,153600,683760415,3895,3895,3895,3895,0
|
|
20240327,153500,683760415,3895,3895,3895,3895,0
|
|
20240327,153400,683760415,3895,3895,3895,3895,4297
|
|
20240327,153300,683760415,3895,3895,3895,3895,0
|
|
20240327,153200,683760415,3895,3895,3895,3895,0
|
|
20240327,153100,683760415,3895,3895,3895,3895,0
|
|
20240327,153000,683760415,3895,3895,3895,3895,4297
|
|
20240327,152900,667023600,3915,3915,3915,3915,0
|
|
20240327,152800,667023600,3915,3915,3915,3915,0
|
|
20240327,152700,667023600,3915,3915,3915,3915,0
|
|
20240327,152600,667023600,3915,3915,3915,3915,0
|
|
20240327,152500,667023600,3915,3915,3915,3915,0
|
|
20240327,152400,667023600,3915,3915,3915,3915,0
|
|
20240327,152300,667023600,3915,3915,3915,3915,0
|
|
20240327,152200,667023600,3915,3915,3915,3915,0
|
|
20240327,152100,667023600,3915,3915,3915,3915,0
|
|
20240327,152000,667023600,3915,3915,3915,3915,0
|
|
20240327,151900,667023600,3915,3915,3915,3890,7099
|
|
20240327,151800,639383770,3900,3915,3915,3900,2176
|
|
20240327,151700,630890740,3915,3915,3915,3915,149
|
|
20240327,151600,630307405,3910,3910,3910,3910,25
|
|
20240327,151500,630209655,3915,3920,3920,3915,65
|
|
20240327,151400,629954860,3900,3920,3920,3900,2001
|
|
20240327,151300,622140130,3900,3920,3920,3900,1265
|
|
20240327,151200,617198600,3900,3920,3920,3900,3002
|
|
20240327,151100,605471045,3905,3925,3925,3905,3000
|
|
20240327,151000,593744220,3935,3935,3935,3935,0
|
|
20240327,150900,593744220,3935,3925,3935,3925,1715
|
|
20240327,150800,587004915,3925,3920,3925,3915,293
|
|
20240327,150700,585856600,3925,3925,3925,3925,5
|
|
20240327,150600,585836975,3920,3920,3920,3920,6
|
|
20240327,150500,585813455,3920,3920,3920,3920,6
|
|
20240327,150400,585789935,3925,3925,3925,3925,0
|
|
20240327,150300,585789935,3925,3925,3925,3925,1
|
|
20240327,150200,585786010,3930,3930,3930,3930,0
|
|
20240327,150100,585786010,3930,3930,3930,3930,0
|
|
20240327,150000,585786010,3930,3920,3930,3915,817
|
|
20240327,145900,582586695,3925,3925,3935,3925,3
|
|
20240327,145800,582574910,3915,3915,3915,3915,1797
|
|
20240327,145700,575539655,3920,3920,3920,3920,25
|
|
20240327,145600,575441655,3920,3920,3920,3920,7
|
|
20240327,145500,575414215,3920,3920,3920,3920,0
|
|
20240327,145400,575414215,3920,3925,3925,3920,115
|
|
20240327,145300,574963380,3925,3925,3925,3925,19
|
|
20240327,145200,574888805,3940,3930,3940,3930,3
|
|
20240327,145100,574876995,3940,3925,3940,3925,7
|
|
20240327,145000,574849470,3935,3935,3940,3925,236
|
|
20240327,144900,573921450,3935,3940,3940,3935,1031
|
|
20240327,144800,569861965,3945,3940,3945,3940,102
|
|
20240327,144700,569460080,3945,3945,3945,3945,0
|
|
20240327,144600,569460080,3945,3945,3945,3945,0
|
|
20240327,144500,569460080,3945,3945,3945,3945,0
|
|
20240327,144400,569460080,3945,3940,3945,3940,843
|
|
20240327,144300,566138655,3940,3940,3940,3940,0
|
|
20240327,144200,566138655,3940,3940,3940,3940,60
|
|
20240327,144100,565902255,3935,3930,3935,3930,210
|
|
20240327,144000,565076905,3940,3930,3940,3930,286
|
|
20240327,143900,563952415,3930,3930,3930,3930,280
|
|
20240327,143800,562852015,3930,3930,3930,3930,49
|
|
20240327,143700,562659445,3930,3925,3930,3925,623
|
|
20240327,143600,560212205,3905,3905,3905,3905,0
|
|
20240327,143500,560212205,3905,3905,3905,3905,0
|
|
20240327,143400,560212205,3905,3905,3905,3905,0
|
|
20240327,143300,560212205,3905,3905,3905,3905,300
|
|
20240327,143200,559040705,3910,3910,3910,3910,194
|
|
20240327,143100,558282165,3920,3920,3920,3905,2533
|
|
20240327,143000,548367635,3920,3920,3920,3920,0
|
|
20240327,142900,548367635,3920,3920,3920,3920,20
|
|
20240327,142800,548289235,3925,3925,3925,3925,0
|
|
20240327,142700,548289235,3925,3925,3925,3925,0
|
|
20240327,142600,548289235,3925,3925,3925,3925,5
|
|
20240327,142500,548269610,3930,3930,3930,3930,1
|
|
20240327,142400,548265680,3925,3925,3925,3925,125
|
|
20240327,142300,547775055,3930,3925,3930,3925,165
|
|
20240327,142200,547127420,3930,3925,3930,3925,11
|
|
20240327,142100,547084240,3920,3920,3920,3920,1
|
|
20240327,142000,547080320,3915,3915,3915,3915,0
|
|
20240327,141900,547080320,3915,3915,3915,3915,0
|
|
20240327,141800,547080320,3915,3920,3920,3915,400
|
|
20240327,141700,545514305,3915,3915,3915,3915,0
|
|
20240327,141600,545514305,3915,3915,3915,3915,0
|
|
20240327,141500,545514305,3915,3915,3915,3915,0
|
|
20240327,141400,545514305,3915,3915,3915,3915,0
|
|
20240327,141300,545514305,3915,3915,3915,3915,878
|
|
20240327,141200,542076935,3915,3915,3915,3915,0
|
|
20240327,141100,542076935,3915,3915,3915,3915,490
|
|
20240327,141000,540158585,3915,3930,3930,3915,283
|
|
20240327,140900,539050305,3930,3930,3930,3930,2
|
|
20240327,140800,539042445,3930,3915,3930,3915,239
|
|
20240327,140700,538104535,3920,3920,3920,3920,0
|
|
20240327,140600,538104535,3920,3920,3920,3920,0
|
|
20240327,140500,538104535,3920,3920,3920,3920,0
|
|
20240327,140400,538104535,3920,3920,3920,3920,17
|
|
20240327,140300,538037895,3925,3925,3925,3925,0
|
|
20240327,140200,538037895,3925,3925,3925,3925,0
|
|
20240327,140100,538037895,3925,3925,3925,3925,0
|
|
20240327,140000,538037895,3925,3925,3925,3925,0
|
|
20240327,135900,538037895,3925,3925,3925,3925,0
|
|
20240327,135800,538037895,3925,3925,3925,3925,0
|
|
20240327,135700,538037895,3925,3925,3925,3925,0
|
|
20240327,135600,538037895,3925,3925,3925,3925,0
|
|
20240327,135500,538037895,3925,3925,3925,3925,100
|
|
20240327,135400,537645395,3925,3935,3935,3925,226
|
|
20240327,135300,536758330,3940,3940,3940,3940,0
|
|
20240327,135200,536758330,3940,3940,3940,3940,0
|
|
20240327,135100,536758330,3940,3920,3940,3920,38
|
|
20240327,135000,536609170,3925,3910,3925,3910,357
|
|
20240327,134900,535210950,3910,3910,3910,3910,100
|
|
20240327,134800,534819950,3910,3910,3910,3910,100
|
|
20240327,134700,534428950,3920,3920,3920,3920,9
|
|
20240327,134600,534393670,3930,3930,3930,3930,1
|
|
20240327,134500,534389740,3920,3920,3920,3920,1
|
|
20240327,134400,534385820,3905,3905,3905,3905,2
|
|
20240327,134300,534378010,3915,3915,3915,3915,0
|
|
20240327,134200,534378010,3915,3945,3945,3910,6602
|
|
20240327,134100,508546225,3945,3925,3945,3925,571
|
|
20240327,134000,506294370,3935,3925,3935,3925,2
|
|
20240327,133900,506286510,3925,3920,3935,3920,528
|
|
20240327,133800,504213980,3935,3935,3935,3935,0
|
|
20240327,133700,504213980,3935,3930,3935,3920,141
|
|
20240327,133600,503660345,3930,3930,3930,3930,0
|
|
20240327,133500,503660345,3930,3930,3930,3930,0
|
|
20240327,133400,503660345,3930,3930,3930,3920,678
|
|
20240327,133300,500997045,3920,3915,3920,3915,1384
|
|
20240327,133200,495574005,3915,3915,3915,3915,0
|
|
20240327,133100,495574005,3915,3915,3915,3915,2
|
|
20240327,133000,495566175,3915,3915,3915,3915,64
|
|
20240327,132900,495315615,3910,3910,3910,3910,0
|
|
20240327,132800,495315615,3910,3910,3910,3910,230
|
|
20240327,132700,494416315,3910,3910,3910,3910,250
|
|
20240327,132600,493438815,3910,3915,3915,3910,112
|
|
20240327,132500,493000835,3915,3915,3915,3915,0
|
|
20240327,132400,493000835,3915,3915,3915,3915,117
|
|
20240327,132300,492542780,3915,3910,3915,3910,280
|
|
20240327,132200,491447280,3910,3910,3910,3910,500
|
|
20240327,132100,489492280,3915,3915,3915,3915,41
|
|
20240327,132000,489331765,3915,3915,3915,3915,1
|
|
20240327,131900,489327850,3910,3910,3910,3910,0
|
|
20240327,131800,489327850,3910,3910,3910,3910,101
|
|
20240327,131700,488932940,3915,3910,3915,3910,224
|
|
20240327,131600,488056100,3915,3915,3915,3915,0
|
|
20240327,131500,488056100,3915,3910,3915,3910,127
|
|
20240327,131400,487558900,3910,3910,3910,3910,100
|
|
20240327,131300,487167900,3910,3910,3910,3910,0
|
|
20240327,131200,487167900,3910,3910,3910,3910,245
|
|
20240327,131100,486209950,3910,3910,3910,3910,0
|
|
20240327,131000,486209950,3910,3910,3910,3910,250
|
|
20240327,130900,485232450,3910,3915,3915,3910,756
|
|
20240327,130800,482273105,3915,3915,3915,3915,0
|
|
20240327,130700,482273105,3915,3915,3915,3915,0
|
|
20240327,130600,482273105,3915,3915,3915,3915,0
|
|
20240327,130500,482273105,3915,3915,3915,3915,0
|
|
20240327,130400,482273105,3915,3915,3915,3915,0
|
|
20240327,130300,482273105,3915,3915,3915,3915,0
|
|
20240327,130200,482273105,3915,3915,3915,3915,0
|
|
20240327,130100,482273105,3915,3920,3920,3915,337
|
|
20240327,130000,480953715,3920,3920,3920,3920,0
|
|
20240327,125900,480953715,3920,3920,3920,3920,3
|
|
20240327,125800,480941955,3915,3915,3915,3915,0
|
|
20240327,125700,480941955,3915,3915,3915,3915,0
|
|
20240327,125600,480941955,3915,3915,3915,3915,0
|
|
20240327,125500,480941955,3915,3915,3915,3915,0
|
|
20240327,125400,480941955,3915,3920,3920,3915,112
|
|
20240327,125300,480502945,3915,3915,3915,3915,0
|
|
20240327,125200,480502945,3915,3915,3915,3915,0
|
|
20240327,125100,480502945,3915,3915,3915,3915,0
|
|
20240327,125000,480502945,3915,3915,3915,3915,0
|
|
20240327,124900,480502945,3915,3915,3915,3915,0
|
|
20240327,124800,480502945,3915,3915,3915,3915,0
|
|
20240327,124700,480502945,3915,3915,3915,3915,200
|
|
20240327,124600,479719945,3915,3915,3915,3915,0
|
|
20240327,124500,479719945,3915,3915,3915,3915,7
|
|
20240327,124400,479692540,3915,3915,3915,3915,48
|
|
20240327,124300,479504620,3915,3920,3920,3915,6
|
|
20240327,124200,479481105,3920,3920,3920,3920,35
|
|
20240327,124100,479343905,3920,3920,3920,3920,0
|
|
20240327,124000,479343905,3920,3920,3920,3920,0
|
|
20240327,123900,479343905,3920,3920,3920,3920,0
|
|
20240327,123800,479343905,3920,3920,3920,3920,587
|
|
20240327,123700,477042865,3920,3920,3920,3920,202
|
|
20240327,123600,476251025,3910,3910,3910,3910,0
|
|
20240327,123500,476251025,3910,3910,3910,3910,1
|
|
20240327,123400,476247115,3915,3915,3915,3915,0
|
|
20240327,123300,476247115,3915,3915,3915,3915,100
|
|
20240327,123200,475855615,3910,3910,3910,3910,301
|
|
20240327,123100,474678705,3900,3900,3900,3900,10
|
|
20240327,123000,474639705,3900,3905,3905,3900,2228
|
|
20240327,122900,465949195,3905,3910,3910,3905,1460
|
|
20240327,122800,460247890,3905,3905,3905,3905,0
|
|
20240327,122700,460247890,3905,3915,3915,3905,131
|
|
20240327,122600,459736010,3915,3920,3920,3910,3366
|
|
20240327,122500,446561375,3920,3920,3920,3920,11
|
|
20240327,122400,446518255,3935,3935,3935,3935,122
|
|
20240327,122300,446038185,3935,3925,3935,3925,448
|
|
20240327,122200,444279755,3920,3920,3920,3920,0
|
|
20240327,122100,444279755,3920,3920,3920,3920,1
|
|
20240327,122000,444275835,3920,3920,3920,3920,0
|
|
20240327,121900,444275835,3920,3920,3920,3920,3
|
|
20240327,121800,444264075,3920,3920,3920,3920,323
|
|
20240327,121700,442997915,3920,3920,3920,3920,0
|
|
20240327,121600,442997915,3920,3920,3920,3920,0
|
|
20240327,121500,442997915,3920,3920,3920,3920,0
|
|
20240327,121400,442997915,3920,3920,3920,3920,0
|
|
20240327,121300,442997915,3920,3920,3920,3920,0
|
|
20240327,121200,442997915,3920,3920,3920,3920,718
|
|
20240327,121100,440183355,3920,3920,3920,3920,51
|
|
20240327,121000,439983435,3935,3920,3935,3920,23
|
|
20240327,120900,439893255,3935,3935,3935,3935,0
|
|
20240327,120800,439893255,3935,3935,3935,3935,0
|
|
20240327,120700,439893255,3935,3925,3935,3925,11
|
|
20240327,120600,439850025,3930,3920,3950,3920,579
|
|
20240327,120500,437572330,3945,3925,3945,3925,2
|
|
20240327,120400,437564460,3945,3945,3945,3945,0
|
|
20240327,120300,437564460,3945,3925,3945,3925,2
|
|
20240327,120200,437556590,3940,3925,3940,3925,53
|
|
20240327,120100,437347785,3940,3925,3950,3925,87
|
|
20240327,120000,437005270,3950,3950,3950,3950,0
|
|
20240327,115900,437005270,3950,3950,3950,3950,1
|
|
20240327,115800,437001320,3950,3925,3950,3925,100
|
|
20240327,115700,436607000,3940,3920,3940,3920,2
|
|
20240327,115600,436599140,3910,3910,3910,3910,0
|
|
20240327,115500,436599140,3910,3910,3910,3910,1
|
|
20240327,115400,436595230,3940,3940,3940,3940,0
|
|
20240327,115300,436595230,3940,3920,3940,3920,407
|
|
20240327,115200,434997750,3925,3925,3925,3925,0
|
|
20240327,115100,434997750,3925,3920,3935,3920,128
|
|
20240327,115000,434494095,3930,3930,3930,3930,0
|
|
20240327,114900,434494095,3930,3930,3930,3930,0
|
|
20240327,114800,434494095,3930,3915,3950,3915,1832
|
|
20240327,114700,427284765,3920,3900,3920,3900,1348
|
|
20240327,114600,422021610,3900,3900,3900,3900,0
|
|
20240327,114500,422021610,3900,3900,3900,3900,0
|
|
20240327,114400,422021610,3900,3900,3910,3900,109
|
|
20240327,114300,421596500,3900,3900,3900,3900,0
|
|
20240327,114200,421596500,3900,3900,3900,3900,11
|
|
20240327,114100,421553600,3890,3905,3905,3890,2579
|
|
20240327,114000,411506160,3910,3910,3920,3910,321
|
|
20240327,113900,410249375,3915,3915,3915,3915,0
|
|
20240327,113800,410249375,3915,3915,3915,3915,92
|
|
20240327,113700,409889195,3920,3920,3920,3920,0
|
|
20240327,113600,409889195,3920,3915,3920,3915,208
|
|
20240327,113500,409074865,3915,3915,3915,3915,25
|
|
20240327,113400,408976990,3915,3915,3915,3915,0
|
|
20240327,113300,408976990,3915,3915,3915,3915,501
|
|
20240327,113200,407015575,3905,3905,3905,3905,41
|
|
20240327,113100,406855470,3900,3900,3900,3900,0
|
|
20240327,113000,406855470,3900,3900,3900,3900,485
|
|
20240327,112900,404963970,3895,3900,3900,3895,13
|
|
20240327,112800,404913275,3905,3905,3905,3905,0
|
|
20240327,112700,404913275,3905,3905,3905,3905,10
|
|
20240327,112600,404874225,3895,3895,3895,3895,0
|
|
20240327,112500,404874225,3895,3895,3905,3895,2106
|
|
20240327,112400,396671335,3895,3895,3895,3895,337
|
|
20240327,112300,395358720,3895,3900,3900,3895,1098
|
|
20240327,112200,391081520,3900,3900,3900,3900,0
|
|
20240327,112100,391081520,3900,3900,3900,3900,18
|
|
20240327,112000,391011320,3900,3910,3910,3900,189
|
|
20240327,111900,390274160,3895,3895,3895,3895,0
|
|
20240327,111800,390274160,3895,3895,3895,3895,2
|
|
20240327,111700,390266370,3895,3900,3900,3895,380
|
|
20240327,111600,388785725,3900,3900,3900,3895,7056
|
|
20240327,111500,361269325,3905,3905,3905,3905,0
|
|
20240327,111400,361269325,3905,3905,3905,3905,300
|
|
20240327,111300,360097825,3900,3900,3900,3900,253
|
|
20240327,111200,359111125,3910,3910,3910,3910,18
|
|
20240327,111100,359040745,3910,3910,3910,3910,15
|
|
20240327,111000,358982095,3905,3915,3915,3905,2230
|
|
20240327,110900,350273935,3910,3910,3910,3910,259
|
|
20240327,110800,349261245,3910,3905,3910,3905,281
|
|
20240327,110700,348162635,3910,3910,3910,3910,29
|
|
20240327,110600,348049245,3910,3910,3910,3910,41
|
|
20240327,110500,347888935,3920,3910,3920,3910,4
|
|
20240327,110400,347873265,3910,3910,3910,3910,330
|
|
20240327,110300,346582965,3920,3920,3920,3920,0
|
|
20240327,110200,346582965,3920,3920,3920,3920,0
|
|
20240327,110100,346582965,3920,3920,3920,3920,3
|
|
20240327,110000,346571205,3905,3920,3920,3905,103
|
|
20240327,105900,346167475,3920,3920,3920,3920,0
|
|
20240327,105800,346167475,3920,3920,3920,3920,20
|
|
20240327,105700,346089075,3905,3910,3910,3905,2
|
|
20240327,105600,346081260,3925,3915,3925,3915,10
|
|
20240327,105500,346042020,3905,3915,3915,3905,5
|
|
20240327,105400,346022455,3915,3905,3915,3905,502
|
|
20240327,105300,344062125,3905,3905,3905,3905,0
|
|
20240327,105200,344062125,3905,3920,3920,3905,727
|
|
20240327,105100,341223175,3905,3905,3905,3905,82
|
|
20240327,105000,340902965,3905,3905,3905,3905,611
|
|
20240327,104900,338517010,3905,3910,3910,3905,300
|
|
20240327,104800,337344495,3910,3910,3910,3910,1
|
|
20240327,104700,337340585,3910,3910,3925,3910,18
|
|
20240327,104600,337270190,3905,3905,3905,3905,0
|
|
20240327,104500,337270190,3905,3910,3910,3905,401
|
|
20240327,104400,335703875,3905,3910,3910,3905,2000
|
|
20240327,104300,327885495,3910,3910,3910,3910,71
|
|
20240327,104200,327607885,3925,3925,3925,3925,470
|
|
20240327,104100,325763135,3905,3905,3910,3905,129
|
|
20240327,104000,325259385,3900,3940,3940,3900,10995
|
|
20240327,103900,282198180,3940,3940,3940,3940,7
|
|
20240327,103800,282170600,3950,3950,3955,3950,11
|
|
20240327,103700,282127145,3960,3950,3960,3950,5
|
|
20240327,103600,282107365,3935,3935,3935,3935,100
|
|
20240327,103500,281713865,3930,3930,3930,3930,0
|
|
20240327,103400,281713865,3930,3960,3960,3930,420
|
|
20240327,103300,280058580,3945,3935,3960,3935,1302
|
|
20240327,103200,274910755,3925,3925,3925,3925,305
|
|
20240327,103100,273713630,3930,3930,3930,3930,7
|
|
20240327,103000,273686120,3935,3935,3935,3935,0
|
|
20240327,102900,273686120,3935,3935,3935,3935,0
|
|
20240327,102800,273686120,3935,3935,3935,3935,80
|
|
20240327,102700,273371320,3935,3935,3935,3935,0
|
|
20240327,102600,273371320,3935,3935,3935,3935,1
|
|
20240327,102500,273367385,3920,3920,3920,3920,0
|
|
20240327,102400,273367385,3920,3920,3920,3920,0
|
|
20240327,102300,273367385,3920,3935,3935,3920,361
|
|
20240327,102200,271948295,3940,3935,3940,3935,100
|
|
20240327,102100,271554300,3925,3930,3930,3925,1220
|
|
20240327,102000,266760525,3940,3940,3940,3940,0
|
|
20240327,101900,266760525,3940,3940,3940,3940,0
|
|
20240327,101800,266760525,3940,3940,3940,3940,0
|
|
20240327,101700,266760525,3940,3935,3950,3925,63
|
|
20240327,101600,266513045,3935,3920,3935,3915,1969
|
|
20240327,101500,258796375,3925,3915,3925,3915,72
|
|
20240327,101400,258514485,3915,3915,3915,3915,0
|
|
20240327,101300,258514485,3915,3910,3925,3910,1057
|
|
20240327,101200,254375880,3910,3915,3920,3910,2787
|
|
20240327,101100,243469600,3920,3925,3925,3920,2495
|
|
20240327,101000,233682020,3935,3930,3935,3930,1454
|
|
20240327,100900,227967795,3935,3935,3935,3935,55
|
|
20240327,100800,227751370,3950,3945,3950,3945,131
|
|
20240327,100700,227234355,3945,3945,3945,3945,59
|
|
20240327,100600,227001600,3945,3945,3945,3945,131
|
|
20240327,100500,226484805,3930,3930,3930,3930,40
|
|
20240327,100400,226327605,3930,3945,3945,3930,120
|
|
20240327,100300,225855240,3930,3940,3940,3930,580
|
|
20240327,100200,223570420,3940,3940,3940,3940,0
|
|
20240327,100100,223570420,3940,3940,3940,3940,1176
|
|
20240327,100000,218936980,3940,3940,3940,3940,0
|
|
20240327,095900,218936980,3940,3940,3940,3940,0
|
|
20240327,095800,218936980,3940,3930,3940,3930,81
|
|
20240327,095700,218618640,3930,3940,3940,3930,44
|
|
20240327,095600,218445520,3935,3940,3945,3935,1190
|
|
20240327,095500,213756915,3940,3945,3945,3940,71
|
|
20240327,095400,213477150,3955,3965,3965,3950,273
|
|
20240327,095300,212398780,3955,3955,3965,3955,297
|
|
20240327,095200,211224120,3955,3950,3955,3945,15
|
|
20240327,095100,211164910,3955,3950,3955,3940,150
|
|
20240327,095000,210573010,3955,3955,3955,3945,8
|
|
20240327,094900,210541420,3965,3955,3965,3955,257
|
|
20240327,094800,209523695,3960,3955,3965,3955,513
|
|
20240327,094700,207491625,3960,3955,3965,3950,28
|
|
20240327,094600,207380805,3960,3965,3965,3955,10
|
|
20240327,094500,207341210,3965,3955,3965,3955,511
|
|
20240327,094400,205317355,3960,3945,3960,3940,1215
|
|
20240327,094300,200524675,3940,3925,3940,3925,1303
|
|
20240327,094200,195405855,3935,3935,3935,3935,1007
|
|
20240327,094100,191443310,3930,3930,3930,3930,700
|
|
20240327,094000,188692310,3925,3925,3925,3925,75
|
|
20240327,093900,188397935,3925,3925,3925,3925,2
|
|
20240327,093800,188390085,3930,3920,3930,3920,398
|
|
20240327,093700,186829895,3910,3915,3915,3910,594
|
|
20240327,093600,184504465,3915,3905,3915,3905,56
|
|
20240327,093500,184285775,3905,3905,3905,3905,2188
|
|
20240327,093400,175741635,3920,3920,3920,3920,0
|
|
20240327,093300,175741635,3920,3905,3920,3905,583
|
|
20240327,093200,173464975,3905,3910,3910,3905,9380
|
|
20240327,093100,136825725,3905,3930,3930,3905,4320
|
|
20240327,093000,119928385,3915,3930,3930,3915,1002
|
|
20240327,092900,116005525,3930,3920,3930,3920,1710
|
|
20240327,092800,109302315,3920,3920,3920,3920,0
|
|
20240327,092700,109302315,3920,3935,3935,3920,4711
|
|
20240327,092600,90824290,3930,3930,3930,3930,0
|
|
20240327,092500,90824290,3930,3930,3930,3930,2
|
|
20240327,092400,90816430,3940,3940,3940,3940,83
|
|
20240327,092300,90489410,3940,3935,3940,3930,527
|
|
20240327,092200,88414955,3935,3935,3935,3935,1201
|
|
20240327,092100,83689020,3930,3935,3935,3930,21
|
|
20240327,092000,83606390,3945,3935,3945,3935,2
|
|
20240327,091900,83598510,3935,3935,3935,3920,256
|
|
20240327,091800,82592650,3920,3920,3920,3920,14
|
|
20240327,091700,82537770,3920,3925,3925,3920,5
|
|
20240327,091600,82518160,3935,3935,3935,3925,608
|
|
20240327,091500,80125710,3935,3935,3935,3935,263
|
|
20240327,091400,79090805,3940,3935,3940,3920,89
|
|
20240327,091300,78740765,3940,3930,3940,3920,1489
|
|
20240327,091200,72901710,3925,3930,3940,3925,303
|
|
20240327,091100,71712410,3920,3940,3940,3920,1133
|
|
20240327,091000,67266985,3940,3935,3945,3930,327
|
|
20240327,090900,65981700,3940,3935,3945,3925,304
|
|
20240327,090800,64787955,3930,3925,3930,3925,122
|
|
20240327,090700,64308995,3925,3925,3925,3920,229
|
|
20240327,090600,63410670,3925,3915,3930,3915,1358
|
|
20240327,090500,58091370,3920,3930,3945,3920,2321
|
|
20240327,090400,48982425,3945,3935,3965,3900,9281
|
|
20240327,090300,12634585,3970,3970,3970,3960,53
|
|
20240327,090200,12424215,3935,3975,3975,3935,999
|
|
20240327,090100,8488625,3950,3950,3950,3950,1347
|
|
20240327,090000,3167975,3935,3950,3950,3935,804
|