633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193000,36421450,4145,4145,4145,4145,108
|
|
20240327,192900,36421450,4145,4145,4145,4145,0
|
|
20240327,192800,36421450,4145,4145,4145,4145,0
|
|
20240327,192700,36421450,4145,4145,4145,4145,0
|
|
20240327,192600,36421450,4145,4145,4145,4145,0
|
|
20240327,192500,36421450,4145,4145,4145,4145,0
|
|
20240327,192400,36421450,4145,4145,4145,4145,0
|
|
20240327,192300,36421450,4145,4145,4145,4145,0
|
|
20240327,192200,36421450,4145,4145,4145,4145,0
|
|
20240327,192100,36421450,4145,4145,4145,4145,0
|
|
20240327,192000,36421450,4145,4145,4145,4145,0
|
|
20240327,191900,36421450,4145,4145,4145,4145,0
|
|
20240327,191800,36421450,4145,4145,4145,4145,0
|
|
20240327,191700,36421450,4145,4145,4145,4145,0
|
|
20240327,191600,36421450,4145,4145,4145,4145,0
|
|
20240327,191500,36421450,4145,4145,4145,4145,0
|
|
20240327,191400,36421450,4145,4145,4145,4145,0
|
|
20240327,191300,36421450,4145,4145,4145,4145,0
|
|
20240327,191200,36421450,4145,4145,4145,4145,0
|
|
20240327,191100,36421450,4145,4145,4145,4145,0
|
|
20240327,191000,36421450,4145,4145,4145,4145,0
|
|
20240327,190900,36421450,4145,4145,4145,4145,0
|
|
20240327,190800,36421450,4145,4145,4145,4145,0
|
|
20240327,190700,36421450,4145,4145,4145,4145,0
|
|
20240327,190600,36421450,4145,4145,4145,4145,0
|
|
20240327,190500,36421450,4145,4145,4145,4145,0
|
|
20240327,190400,36421450,4145,4145,4145,4145,0
|
|
20240327,190300,36421450,4145,4145,4145,4145,0
|
|
20240327,190200,36421450,4145,4145,4145,4145,0
|
|
20240327,190100,36421450,4145,4145,4145,4145,0
|
|
20240327,190000,36421450,4145,4145,4145,4145,108
|
|
20240327,185900,36421450,4145,4145,4145,4145,0
|
|
20240327,185800,36421450,4145,4145,4145,4145,0
|
|
20240327,185700,36421450,4145,4145,4145,4145,0
|
|
20240327,185600,36421450,4145,4145,4145,4145,0
|
|
20240327,185500,36421450,4145,4145,4145,4145,0
|
|
20240327,185400,36421450,4145,4145,4145,4145,0
|
|
20240327,185300,36421450,4145,4145,4145,4145,0
|
|
20240327,185200,36421450,4145,4145,4145,4145,0
|
|
20240327,185100,36421450,4145,4145,4145,4145,0
|
|
20240327,185000,36421450,4145,4145,4145,4145,0
|
|
20240327,184900,36421450,4145,4145,4145,4145,0
|
|
20240327,184800,36421450,4145,4145,4145,4145,0
|
|
20240327,184700,36421450,4145,4145,4145,4145,0
|
|
20240327,184600,36421450,4145,4145,4145,4145,0
|
|
20240327,184500,36421450,4145,4145,4145,4145,0
|
|
20240327,184400,36421450,4145,4145,4145,4145,0
|
|
20240327,184300,36421450,4145,4145,4145,4145,0
|
|
20240327,184200,36421450,4145,4145,4145,4145,0
|
|
20240327,184100,36421450,4145,4145,4145,4145,0
|
|
20240327,184000,36421450,4145,4145,4145,4145,0
|
|
20240327,183900,36421450,4145,4145,4145,4145,0
|
|
20240327,183800,36421450,4145,4145,4145,4145,0
|
|
20240327,183700,36421450,4145,4145,4145,4145,0
|
|
20240327,183600,36421450,4145,4145,4145,4145,0
|
|
20240327,183500,36421450,4145,4145,4145,4145,0
|
|
20240327,183400,36421450,4145,4145,4145,4145,0
|
|
20240327,183300,36421450,4145,4145,4145,4145,0
|
|
20240327,183200,36421450,4145,4145,4145,4145,0
|
|
20240327,183100,36421450,4145,4145,4145,4145,0
|
|
20240327,183000,36421450,4145,4145,4145,4145,108
|
|
20240327,182900,36421450,4145,4145,4145,4145,0
|
|
20240327,182800,36421450,4145,4145,4145,4145,0
|
|
20240327,182700,36421450,4145,4145,4145,4145,0
|
|
20240327,182600,36421450,4145,4145,4145,4145,0
|
|
20240327,182500,36421450,4145,4145,4145,4145,0
|
|
20240327,182400,36421450,4145,4145,4145,4145,0
|
|
20240327,182300,36421450,4145,4145,4145,4145,0
|
|
20240327,182200,36421450,4145,4145,4145,4145,0
|
|
20240327,182100,36421450,4145,4145,4145,4145,0
|
|
20240327,182000,36421450,4145,4145,4145,4145,0
|
|
20240327,181900,36421450,4145,4145,4145,4145,0
|
|
20240327,181800,36421450,4145,4145,4145,4145,0
|
|
20240327,181700,36421450,4145,4145,4145,4145,0
|
|
20240327,181600,36421450,4145,4145,4145,4145,0
|
|
20240327,181500,36421450,4145,4145,4145,4145,0
|
|
20240327,181400,36421450,4145,4145,4145,4145,0
|
|
20240327,181300,36421450,4145,4145,4145,4145,0
|
|
20240327,181200,36421450,4145,4145,4145,4145,0
|
|
20240327,181100,36421450,4145,4145,4145,4145,0
|
|
20240327,181000,36421450,4145,4145,4145,4145,0
|
|
20240327,180900,36421450,4145,4145,4145,4145,0
|
|
20240327,180800,36421450,4145,4145,4145,4145,0
|
|
20240327,180700,36421450,4145,4145,4145,4145,0
|
|
20240327,180600,36421450,4145,4145,4145,4145,0
|
|
20240327,180500,36421450,4145,4145,4145,4145,0
|
|
20240327,180400,36421450,4145,4145,4145,4145,0
|
|
20240327,180300,36421450,4145,4145,4145,4145,0
|
|
20240327,180200,36421450,4145,4145,4145,4145,0
|
|
20240327,180100,36421450,4145,4145,4145,4145,0
|
|
20240327,180000,36421450,4145,4145,4145,4145,108
|
|
20240327,175900,36421450,4145,4145,4145,4145,0
|
|
20240327,175800,36421450,4145,4145,4145,4145,0
|
|
20240327,175700,36421450,4145,4145,4145,4145,0
|
|
20240327,175600,36421450,4145,4145,4145,4145,0
|
|
20240327,175500,36421450,4145,4145,4145,4145,0
|
|
20240327,175400,36421450,4145,4145,4145,4145,0
|
|
20240327,175300,36421450,4145,4145,4145,4145,0
|
|
20240327,175200,36421450,4145,4145,4145,4145,0
|
|
20240327,175100,36421450,4145,4145,4145,4145,0
|
|
20240327,175000,36421450,4145,4145,4145,4145,0
|
|
20240327,174900,36421450,4145,4145,4145,4145,0
|
|
20240327,174800,36421450,4145,4145,4145,4145,0
|
|
20240327,174700,36421450,4145,4145,4145,4145,0
|
|
20240327,174600,36421450,4145,4145,4145,4145,0
|
|
20240327,174500,36421450,4145,4145,4145,4145,0
|
|
20240327,174400,36421450,4145,4145,4145,4145,0
|
|
20240327,174300,36421450,4145,4145,4145,4145,0
|
|
20240327,174200,36421450,4145,4145,4145,4145,0
|
|
20240327,174100,36421450,4145,4145,4145,4145,0
|
|
20240327,174000,36421450,4145,4145,4145,4145,0
|
|
20240327,173900,36421450,4145,4145,4145,4145,0
|
|
20240327,173800,36421450,4145,4145,4145,4145,0
|
|
20240327,173700,36421450,4145,4145,4145,4145,0
|
|
20240327,173600,36421450,4145,4145,4145,4145,0
|
|
20240327,173500,36421450,4145,4145,4145,4145,0
|
|
20240327,173400,36421450,4145,4145,4145,4145,0
|
|
20240327,173300,36421450,4145,4145,4145,4145,0
|
|
20240327,173200,36421450,4145,4145,4145,4145,0
|
|
20240327,173100,36421450,4145,4145,4145,4145,0
|
|
20240327,173000,36421450,4145,4145,4145,4145,108
|
|
20240327,172900,36421450,4145,4145,4145,4145,0
|
|
20240327,172800,36421450,4145,4145,4145,4145,0
|
|
20240327,172700,36421450,4145,4145,4145,4145,0
|
|
20240327,172600,36421450,4145,4145,4145,4145,0
|
|
20240327,172500,36421450,4145,4145,4145,4145,0
|
|
20240327,172400,36421450,4145,4145,4145,4145,0
|
|
20240327,172300,36421450,4145,4145,4145,4145,0
|
|
20240327,172200,36421450,4145,4145,4145,4145,0
|
|
20240327,172100,36421450,4145,4145,4145,4145,0
|
|
20240327,172000,36421450,4145,4145,4145,4145,0
|
|
20240327,171900,36421450,4145,4145,4145,4145,0
|
|
20240327,171800,36421450,4145,4145,4145,4145,0
|
|
20240327,171700,36421450,4145,4145,4145,4145,0
|
|
20240327,171600,36421450,4145,4145,4145,4145,0
|
|
20240327,171500,36421450,4145,4145,4145,4145,0
|
|
20240327,171400,36421450,4145,4145,4145,4145,0
|
|
20240327,171300,36421450,4145,4145,4145,4145,0
|
|
20240327,171200,36421450,4145,4145,4145,4145,0
|
|
20240327,171100,36421450,4145,4145,4145,4145,0
|
|
20240327,171000,36421450,4145,4145,4145,4145,0
|
|
20240327,170900,36421450,4145,4145,4145,4145,0
|
|
20240327,170800,36421450,4145,4145,4145,4145,0
|
|
20240327,170700,36421450,4145,4145,4145,4145,0
|
|
20240327,170600,36421450,4145,4145,4145,4145,0
|
|
20240327,170500,36421450,4145,4145,4145,4145,0
|
|
20240327,170400,36421450,4145,4145,4145,4145,0
|
|
20240327,170300,36421450,4145,4145,4145,4145,0
|
|
20240327,170200,36421450,4145,4145,4145,4145,0
|
|
20240327,170100,36421450,4145,4145,4145,4145,0
|
|
20240327,170000,36421450,4145,4145,4145,4145,108
|
|
20240327,165900,36421450,4145,4145,4145,4145,0
|
|
20240327,165800,36421450,4145,4145,4145,4145,0
|
|
20240327,165700,36421450,4145,4145,4145,4145,0
|
|
20240327,165600,36421450,4145,4145,4145,4145,0
|
|
20240327,165500,36421450,4145,4145,4145,4145,0
|
|
20240327,165400,36421450,4145,4145,4145,4145,0
|
|
20240327,165300,36421450,4145,4145,4145,4145,0
|
|
20240327,165200,36421450,4145,4145,4145,4145,0
|
|
20240327,165100,36421450,4145,4145,4145,4145,0
|
|
20240327,165000,36421450,4145,4145,4145,4145,0
|
|
20240327,164900,36421450,4145,4145,4145,4145,0
|
|
20240327,164800,36421450,4145,4145,4145,4145,0
|
|
20240327,164700,36421450,4145,4145,4145,4145,0
|
|
20240327,164600,36421450,4145,4145,4145,4145,0
|
|
20240327,164500,36421450,4145,4145,4145,4145,0
|
|
20240327,164400,36421450,4145,4145,4145,4145,0
|
|
20240327,164300,36421450,4145,4145,4145,4145,0
|
|
20240327,164200,36421450,4145,4145,4145,4145,0
|
|
20240327,164100,36421450,4145,4145,4145,4145,0
|
|
20240327,164000,36421450,4145,4145,4145,4145,0
|
|
20240327,163900,36421450,4145,4145,4145,4145,0
|
|
20240327,163800,36421450,4145,4145,4145,4145,0
|
|
20240327,163700,36421450,4145,4145,4145,4145,0
|
|
20240327,163600,36421450,4145,4145,4145,4145,0
|
|
20240327,163500,36421450,4145,4145,4145,4145,0
|
|
20240327,163400,36421450,4145,4145,4145,4145,0
|
|
20240327,163300,36421450,4145,4145,4145,4145,0
|
|
20240327,163200,36421450,4145,4145,4145,4145,0
|
|
20240327,163100,36421450,4145,4145,4145,4145,0
|
|
20240327,163000,36421450,4145,4145,4145,4145,108
|
|
20240327,162900,36421450,4145,4145,4145,4145,0
|
|
20240327,162800,36421450,4145,4145,4145,4145,0
|
|
20240327,162700,36421450,4145,4145,4145,4145,0
|
|
20240327,162600,36421450,4145,4145,4145,4145,0
|
|
20240327,162500,36421450,4145,4145,4145,4145,0
|
|
20240327,162400,36421450,4145,4145,4145,4145,0
|
|
20240327,162300,36421450,4145,4145,4145,4145,0
|
|
20240327,162200,36421450,4145,4145,4145,4145,0
|
|
20240327,162100,36421450,4145,4145,4145,4145,0
|
|
20240327,162000,36421450,4145,4145,4145,4145,0
|
|
20240327,161900,36421450,4145,4145,4145,4145,0
|
|
20240327,161800,36421450,4145,4145,4145,4145,0
|
|
20240327,161700,36421450,4145,4145,4145,4145,0
|
|
20240327,161600,36421450,4145,4145,4145,4145,0
|
|
20240327,161500,36421450,4145,4145,4145,4145,0
|
|
20240327,161400,36421450,4145,4145,4145,4145,0
|
|
20240327,161300,36421450,4145,4145,4145,4145,0
|
|
20240327,161200,36421450,4145,4145,4145,4145,0
|
|
20240327,161100,36421450,4145,4145,4145,4145,0
|
|
20240327,161000,36421450,4145,4145,4145,4145,0
|
|
20240327,160900,36421450,4145,4145,4145,4145,0
|
|
20240327,160800,36421450,4145,4145,4145,4145,0
|
|
20240327,160700,36421450,4145,4145,4145,4145,0
|
|
20240327,160600,36421450,4145,4145,4145,4145,0
|
|
20240327,160500,36421450,4145,4145,4145,4145,0
|
|
20240327,160400,36421450,4145,4145,4145,4145,0
|
|
20240327,160300,36421450,4145,4145,4145,4145,0
|
|
20240327,160200,36421450,4145,4145,4145,4145,0
|
|
20240327,160100,36421450,4145,4145,4145,4145,0
|
|
20240327,160000,36421450,4145,4145,4145,4145,108
|
|
20240327,155900,36421450,4145,4145,4145,4145,0
|
|
20240327,155800,36421450,4145,4145,4145,4145,0
|
|
20240327,155700,36421450,4145,4145,4145,4145,0
|
|
20240327,155600,36421450,4145,4145,4145,4145,0
|
|
20240327,155500,36421450,4145,4145,4145,4145,0
|
|
20240327,155400,36421450,4145,4145,4145,4145,0
|
|
20240327,155300,36421450,4145,4145,4145,4145,0
|
|
20240327,155200,36421450,4145,4145,4145,4145,0
|
|
20240327,155100,36421450,4145,4145,4145,4145,0
|
|
20240327,155000,36421450,4145,4145,4145,4145,0
|
|
20240327,154900,36421450,4145,4145,4145,4145,0
|
|
20240327,154800,36421450,4145,4145,4145,4145,0
|
|
20240327,154700,36421450,4145,4145,4145,4145,0
|
|
20240327,154600,36421450,4145,4145,4145,4145,0
|
|
20240327,154500,36421450,4145,4145,4145,4145,0
|
|
20240327,154400,36421450,4145,4145,4145,4145,0
|
|
20240327,154300,36421450,4145,4145,4145,4145,0
|
|
20240327,154200,36421450,4145,4145,4145,4145,0
|
|
20240327,154100,36421450,4145,4145,4145,4145,0
|
|
20240327,154000,36421450,4145,4145,4145,4145,0
|
|
20240327,153900,36421450,4145,4145,4145,4145,0
|
|
20240327,153800,36421450,4145,4145,4145,4145,0
|
|
20240327,153700,36421450,4145,4145,4145,4145,0
|
|
20240327,153600,36421450,4145,4145,4145,4145,0
|
|
20240327,153500,36421450,4145,4145,4145,4145,0
|
|
20240327,153400,36421450,4145,4145,4145,4145,0
|
|
20240327,153300,36421450,4145,4145,4145,4145,0
|
|
20240327,153200,36421450,4145,4145,4145,4145,0
|
|
20240327,153100,36421450,4145,4145,4145,4145,0
|
|
20240327,153000,36421450,4145,4145,4145,4145,216
|
|
20240327,152900,35973790,4145,4145,4145,4145,0
|
|
20240327,152800,35973790,4145,4145,4145,4145,0
|
|
20240327,152700,35973790,4145,4145,4145,4145,0
|
|
20240327,152600,35973790,4145,4145,4145,4145,0
|
|
20240327,152500,35973790,4145,4145,4145,4145,0
|
|
20240327,152400,35973790,4145,4145,4145,4145,0
|
|
20240327,152300,35973790,4145,4145,4145,4145,0
|
|
20240327,152200,35973790,4145,4145,4145,4145,0
|
|
20240327,152100,35973790,4145,4145,4145,4145,0
|
|
20240327,152000,35973790,4145,4145,4145,4145,0
|
|
20240327,151900,35973790,4145,4145,4145,4145,0
|
|
20240327,151800,35973790,4145,4145,4145,4145,0
|
|
20240327,151700,35973790,4145,4145,4145,4145,0
|
|
20240327,151600,35973790,4145,4145,4145,4145,1
|
|
20240327,151500,35969645,4140,4140,4140,4140,0
|
|
20240327,151400,35969645,4140,4140,4140,4140,24
|
|
20240327,151300,35870285,4140,4140,4140,4140,0
|
|
20240327,151200,35870285,4140,4140,4140,4140,57
|
|
20240327,151100,35634305,4130,4130,4130,4130,0
|
|
20240327,151000,35634305,4130,4130,4130,4130,0
|
|
20240327,150900,35634305,4130,4130,4130,4130,4
|
|
20240327,150800,35617785,4130,4130,4130,4130,0
|
|
20240327,150700,35617785,4130,4130,4130,4130,0
|
|
20240327,150600,35617785,4130,4130,4130,4130,9
|
|
20240327,150500,35580615,4130,4130,4130,4130,0
|
|
20240327,150400,35580615,4130,4130,4130,4130,0
|
|
20240327,150300,35580615,4130,4130,4130,4130,0
|
|
20240327,150200,35580615,4130,4130,4130,4130,0
|
|
20240327,150100,35580615,4130,4130,4130,4130,30
|
|
20240327,150000,35456715,4130,4130,4130,4130,0
|
|
20240327,145900,35456715,4130,4130,4130,4130,0
|
|
20240327,145800,35456715,4130,4130,4130,4130,0
|
|
20240327,145700,35456715,4130,4130,4130,4130,0
|
|
20240327,145600,35456715,4130,4130,4130,4130,0
|
|
20240327,145500,35456715,4130,4130,4130,4130,0
|
|
20240327,145400,35456715,4130,4130,4130,4130,100
|
|
20240327,145300,35043715,4130,4130,4130,4130,0
|
|
20240327,145200,35043715,4130,4130,4130,4130,0
|
|
20240327,145100,35043715,4130,4130,4130,4130,0
|
|
20240327,145000,35043715,4130,4130,4130,4130,0
|
|
20240327,144900,35043715,4130,4130,4130,4130,0
|
|
20240327,144800,35043715,4130,4130,4130,4130,0
|
|
20240327,144700,35043715,4130,4130,4130,4130,0
|
|
20240327,144600,35043715,4130,4130,4130,4130,0
|
|
20240327,144500,35043715,4130,4130,4130,4130,0
|
|
20240327,144400,35043715,4130,4130,4130,4130,0
|
|
20240327,144300,35043715,4130,4130,4130,4130,0
|
|
20240327,144200,35043715,4130,4130,4130,4130,0
|
|
20240327,144100,35043715,4130,4130,4130,4130,0
|
|
20240327,144000,35043715,4130,4130,4130,4130,0
|
|
20240327,143900,35043715,4130,4130,4130,4130,0
|
|
20240327,143800,35043715,4130,4130,4130,4130,0
|
|
20240327,143700,35043715,4130,4130,4130,4130,216
|
|
20240327,143600,34151635,4130,4130,4130,4130,66
|
|
20240327,143500,33879055,4130,4130,4130,4130,0
|
|
20240327,143400,33879055,4130,4130,4130,4130,0
|
|
20240327,143300,33879055,4130,4130,4130,4130,321
|
|
20240327,143200,32553325,4130,4130,4130,4130,4
|
|
20240327,143100,32536805,4125,4125,4125,4125,0
|
|
20240327,143000,32536805,4125,4125,4125,4125,0
|
|
20240327,142900,32536805,4125,4125,4125,4125,0
|
|
20240327,142800,32536805,4125,4125,4125,4125,0
|
|
20240327,142700,32536805,4125,4125,4125,4125,0
|
|
20240327,142600,32536805,4125,4125,4125,4125,0
|
|
20240327,142500,32536805,4125,4125,4125,4125,0
|
|
20240327,142400,32536805,4125,4125,4125,4125,0
|
|
20240327,142300,32536805,4125,4125,4125,4125,0
|
|
20240327,142200,32536805,4125,4125,4125,4125,0
|
|
20240327,142100,32536805,4125,4125,4125,4125,0
|
|
20240327,142000,32536805,4125,4125,4125,4125,0
|
|
20240327,141900,32536805,4125,4125,4125,4125,0
|
|
20240327,141800,32536805,4125,4125,4125,4125,1
|
|
20240327,141700,32532680,4130,4130,4130,4130,0
|
|
20240327,141600,32532680,4130,4130,4130,4130,77
|
|
20240327,141500,32214670,4130,4130,4130,4130,0
|
|
20240327,141400,32214670,4130,4130,4130,4130,0
|
|
20240327,141300,32214670,4130,4130,4130,4130,0
|
|
20240327,141200,32214670,4130,4130,4130,4130,0
|
|
20240327,141100,32214670,4130,4130,4130,4130,0
|
|
20240327,141000,32214670,4130,4130,4130,4130,0
|
|
20240327,140900,32214670,4130,4130,4130,4130,0
|
|
20240327,140800,32214670,4130,4130,4130,4130,1
|
|
20240327,140700,32210540,4130,4130,4130,4130,15
|
|
20240327,140600,32148590,4130,4130,4130,4130,385
|
|
20240327,140500,30558540,4115,4115,4115,4115,0
|
|
20240327,140400,30558540,4115,4115,4115,4115,0
|
|
20240327,140300,30558540,4115,4115,4115,4115,0
|
|
20240327,140200,30558540,4115,4115,4115,4115,0
|
|
20240327,140100,30558540,4115,4115,4115,4115,0
|
|
20240327,140000,30558540,4115,4115,4115,4115,0
|
|
20240327,135900,30558540,4115,4115,4115,4115,0
|
|
20240327,135800,30558540,4115,4115,4115,4115,0
|
|
20240327,135700,30558540,4115,4115,4115,4115,0
|
|
20240327,135600,30558540,4115,4115,4115,4115,0
|
|
20240327,135500,30558540,4115,4115,4115,4115,0
|
|
20240327,135400,30558540,4115,4115,4115,4115,0
|
|
20240327,135300,30558540,4115,4115,4115,4115,0
|
|
20240327,135200,30558540,4115,4115,4115,4115,0
|
|
20240327,135100,30558540,4115,4115,4115,4115,1
|
|
20240327,135000,30554425,4130,4130,4130,4130,0
|
|
20240327,134900,30554425,4130,4130,4130,4130,0
|
|
20240327,134800,30554425,4130,4130,4130,4130,0
|
|
20240327,134700,30554425,4130,4130,4130,4130,0
|
|
20240327,134600,30554425,4130,4130,4130,4130,0
|
|
20240327,134500,30554425,4130,4130,4130,4130,0
|
|
20240327,134400,30554425,4130,4130,4130,4130,1
|
|
20240327,134300,30550295,4115,4115,4115,4115,0
|
|
20240327,134200,30550295,4115,4115,4115,4115,0
|
|
20240327,134100,30550295,4115,4115,4115,4115,0
|
|
20240327,134000,30550295,4115,4115,4115,4115,0
|
|
20240327,133900,30550295,4115,4115,4115,4115,0
|
|
20240327,133800,30550295,4115,4125,4125,4115,1092
|
|
20240327,133700,26055735,4130,4130,4130,4130,0
|
|
20240327,133600,26055735,4130,4130,4130,4130,0
|
|
20240327,133500,26055735,4130,4130,4130,4130,0
|
|
20240327,133400,26055735,4130,4130,4130,4130,0
|
|
20240327,133300,26055735,4130,4130,4130,4130,0
|
|
20240327,133200,26055735,4130,4130,4130,4130,0
|
|
20240327,133100,26055735,4130,4130,4130,4130,0
|
|
20240327,133000,26055735,4130,4130,4130,4130,0
|
|
20240327,132900,26055735,4130,4130,4130,4130,0
|
|
20240327,132800,26055735,4130,4130,4130,4130,0
|
|
20240327,132700,26055735,4130,4130,4130,4130,0
|
|
20240327,132600,26055735,4130,4130,4130,4130,0
|
|
20240327,132500,26055735,4130,4130,4130,4130,0
|
|
20240327,132400,26055735,4130,4130,4130,4130,20
|
|
20240327,132300,25973135,4130,4130,4130,4130,0
|
|
20240327,132200,25973135,4130,4130,4130,4130,0
|
|
20240327,132100,25973135,4130,4130,4130,4130,4
|
|
20240327,132000,25956615,4125,4125,4125,4125,0
|
|
20240327,131900,25956615,4125,4125,4125,4125,66
|
|
20240327,131800,25684365,4120,4120,4120,4120,0
|
|
20240327,131700,25684365,4120,4120,4120,4120,0
|
|
20240327,131600,25684365,4120,4120,4120,4120,0
|
|
20240327,131500,25684365,4120,4120,4120,4120,39
|
|
20240327,131400,25523685,4120,4120,4120,4120,0
|
|
20240327,131300,25523685,4120,4120,4120,4120,1000
|
|
20240327,131200,21403685,4120,4120,4120,4120,0
|
|
20240327,131100,21403685,4120,4120,4120,4120,100
|
|
20240327,131000,20991685,4125,4125,4125,4125,34
|
|
20240327,130900,20851435,4125,4125,4125,4125,20
|
|
20240327,130800,20768935,4125,4125,4125,4125,0
|
|
20240327,130700,20768935,4125,4125,4125,4125,0
|
|
20240327,130600,20768935,4125,4125,4125,4125,0
|
|
20240327,130500,20768935,4125,4125,4125,4125,0
|
|
20240327,130400,20768935,4125,4125,4125,4125,0
|
|
20240327,130300,20768935,4125,4125,4125,4125,0
|
|
20240327,130200,20768935,4125,4125,4125,4125,0
|
|
20240327,130100,20768935,4125,4125,4125,4125,0
|
|
20240327,130000,20768935,4125,4125,4125,4125,0
|
|
20240327,125900,20768935,4125,4125,4125,4125,0
|
|
20240327,125800,20768935,4125,4125,4125,4125,40
|
|
20240327,125700,20603935,4125,4125,4125,4125,0
|
|
20240327,125600,20603935,4125,4125,4125,4125,0
|
|
20240327,125500,20603935,4125,4125,4125,4125,0
|
|
20240327,125400,20603935,4125,4125,4125,4125,0
|
|
20240327,125300,20603935,4125,4125,4125,4125,103
|
|
20240327,125200,20179060,4125,4125,4125,4125,0
|
|
20240327,125100,20179060,4125,4125,4125,4125,0
|
|
20240327,125000,20179060,4125,4125,4125,4125,0
|
|
20240327,124900,20179060,4125,4125,4125,4125,0
|
|
20240327,124800,20179060,4125,4125,4125,4125,0
|
|
20240327,124700,20179060,4125,4125,4125,4125,57
|
|
20240327,124600,19943935,4130,4130,4130,4130,0
|
|
20240327,124500,19943935,4130,4130,4130,4130,0
|
|
20240327,124400,19943935,4130,4130,4130,4130,0
|
|
20240327,124300,19943935,4130,4130,4130,4130,0
|
|
20240327,124200,19943935,4130,4130,4130,4130,0
|
|
20240327,124100,19943935,4130,4130,4130,4130,0
|
|
20240327,124000,19943935,4130,4130,4130,4130,0
|
|
20240327,123900,19943935,4130,4130,4130,4130,0
|
|
20240327,123800,19943935,4130,4130,4130,4130,0
|
|
20240327,123700,19943935,4130,4130,4130,4130,0
|
|
20240327,123600,19943935,4130,4130,4130,4130,0
|
|
20240327,123500,19943935,4130,4130,4130,4130,0
|
|
20240327,123400,19943935,4130,4130,4130,4130,0
|
|
20240327,123300,19943935,4130,4130,4130,4130,0
|
|
20240327,123200,19943935,4130,4130,4130,4130,0
|
|
20240327,123100,19943935,4130,4130,4130,4130,0
|
|
20240327,123000,19943935,4130,4130,4130,4130,103
|
|
20240327,122900,19518545,4130,4130,4130,4130,0
|
|
20240327,122800,19518545,4130,4130,4130,4130,0
|
|
20240327,122700,19518545,4130,4130,4130,4130,0
|
|
20240327,122600,19518545,4130,4130,4130,4130,0
|
|
20240327,122500,19518545,4130,4130,4130,4130,0
|
|
20240327,122400,19518545,4130,4130,4130,4130,0
|
|
20240327,122300,19518545,4130,4130,4130,4130,0
|
|
20240327,122200,19518545,4130,4130,4130,4130,0
|
|
20240327,122100,19518545,4130,4130,4130,4130,0
|
|
20240327,122000,19518545,4130,4130,4130,4130,0
|
|
20240327,121900,19518545,4130,4130,4130,4130,0
|
|
20240327,121800,19518545,4130,4130,4130,4130,0
|
|
20240327,121700,19518545,4130,4130,4130,4130,0
|
|
20240327,121600,19518545,4130,4130,4130,4130,0
|
|
20240327,121500,19518545,4130,4130,4130,4130,0
|
|
20240327,121400,19518545,4130,4130,4130,4130,0
|
|
20240327,121300,19518545,4130,4130,4130,4130,70
|
|
20240327,121200,19229445,4130,4130,4130,4130,0
|
|
20240327,121100,19229445,4130,4130,4130,4130,0
|
|
20240327,121000,19229445,4130,4130,4130,4130,0
|
|
20240327,120900,19229445,4130,4130,4130,4130,0
|
|
20240327,120800,19229445,4130,4130,4130,4130,0
|
|
20240327,120700,19229445,4130,4130,4130,4130,0
|
|
20240327,120600,19229445,4130,4130,4130,4130,0
|
|
20240327,120500,19229445,4130,4130,4130,4130,0
|
|
20240327,120400,19229445,4130,4130,4130,4130,0
|
|
20240327,120300,19229445,4130,4130,4130,4130,0
|
|
20240327,120200,19229445,4130,4130,4130,4130,0
|
|
20240327,120100,19229445,4130,4130,4130,4130,0
|
|
20240327,120000,19229445,4130,4130,4130,4130,0
|
|
20240327,115900,19229445,4130,4130,4130,4130,0
|
|
20240327,115800,19229445,4130,4130,4130,4130,30
|
|
20240327,115700,19105545,4125,4125,4125,4125,0
|
|
20240327,115600,19105545,4125,4125,4125,4125,16
|
|
20240327,115500,19039545,4125,4125,4125,4125,1
|
|
20240327,115400,19035420,4140,4140,4140,4140,0
|
|
20240327,115300,19035420,4140,4140,4140,4140,0
|
|
20240327,115200,19035420,4140,4140,4140,4140,0
|
|
20240327,115100,19035420,4140,4140,4140,4140,3
|
|
20240327,115000,19023000,4140,4140,4140,4140,0
|
|
20240327,114900,19023000,4140,4140,4140,4140,11
|
|
20240327,114800,18977460,4125,4125,4125,4125,0
|
|
20240327,114700,18977460,4125,4125,4125,4125,16
|
|
20240327,114600,18911460,4125,4125,4125,4125,0
|
|
20240327,114500,18911460,4125,4125,4125,4125,0
|
|
20240327,114400,18911460,4125,4125,4125,4125,0
|
|
20240327,114300,18911460,4125,4125,4125,4125,0
|
|
20240327,114200,18911460,4125,4125,4125,4125,0
|
|
20240327,114100,18911460,4125,4125,4125,4125,0
|
|
20240327,114000,18911460,4125,4125,4125,4125,0
|
|
20240327,113900,18911460,4125,4125,4125,4125,0
|
|
20240327,113800,18911460,4125,4125,4125,4125,0
|
|
20240327,113700,18911460,4125,4125,4125,4125,0
|
|
20240327,113600,18911460,4125,4125,4125,4125,40
|
|
20240327,113500,18746460,4120,4120,4120,4120,0
|
|
20240327,113400,18746460,4120,4120,4120,4120,0
|
|
20240327,113300,18746460,4120,4120,4120,4120,0
|
|
20240327,113200,18746460,4120,4120,4120,4120,0
|
|
20240327,113100,18746460,4120,4120,4120,4120,0
|
|
20240327,113000,18746460,4120,4120,4120,4120,0
|
|
20240327,112900,18746460,4120,4120,4120,4120,0
|
|
20240327,112800,18746460,4120,4120,4120,4120,0
|
|
20240327,112700,18746460,4120,4120,4120,4120,0
|
|
20240327,112600,18746460,4120,4120,4120,4120,0
|
|
20240327,112500,18746460,4120,4125,4125,4120,288
|
|
20240327,112400,17559180,4125,4125,4125,4125,0
|
|
20240327,112300,17559180,4125,4125,4125,4125,0
|
|
20240327,112200,17559180,4125,4125,4125,4125,1
|
|
20240327,112100,17555055,4140,4140,4140,4140,0
|
|
20240327,112000,17555055,4140,4140,4140,4140,0
|
|
20240327,111900,17555055,4140,4140,4140,4140,0
|
|
20240327,111800,17555055,4140,4140,4140,4140,0
|
|
20240327,111700,17555055,4140,4140,4140,4140,0
|
|
20240327,111600,17555055,4140,4140,4140,4140,1
|
|
20240327,111500,17550915,4120,4120,4120,4120,0
|
|
20240327,111400,17550915,4120,4120,4120,4120,0
|
|
20240327,111300,17550915,4120,4120,4120,4120,107
|
|
20240327,111200,17110075,4120,4120,4120,4120,0
|
|
20240327,111100,17110075,4120,4120,4120,4120,0
|
|
20240327,111000,17110075,4120,4120,4120,4120,0
|
|
20240327,110900,17110075,4120,4120,4120,4120,1
|
|
20240327,110800,17105955,4120,4120,4120,4120,0
|
|
20240327,110700,17105955,4120,4120,4120,4120,114
|
|
20240327,110600,16636275,4120,4120,4120,4120,0
|
|
20240327,110500,16636275,4120,4120,4120,4120,0
|
|
20240327,110400,16636275,4120,4120,4120,4120,0
|
|
20240327,110300,16636275,4120,4120,4120,4120,1
|
|
20240327,110200,16632155,4120,4120,4120,4120,0
|
|
20240327,110100,16632155,4120,4120,4120,4120,0
|
|
20240327,110000,16632155,4120,4120,4120,4120,0
|
|
20240327,105900,16632155,4120,4120,4120,4120,0
|
|
20240327,105800,16632155,4120,4120,4120,4120,0
|
|
20240327,105700,16632155,4120,4120,4120,4120,1
|
|
20240327,105600,16628035,4120,4120,4120,4120,0
|
|
20240327,105500,16628035,4120,4120,4120,4120,0
|
|
20240327,105400,16628035,4120,4120,4120,4120,1
|
|
20240327,105300,16623915,4120,4120,4120,4120,0
|
|
20240327,105200,16623915,4120,4120,4120,4120,1
|
|
20240327,105100,16619795,4120,4120,4120,4120,0
|
|
20240327,105000,16619795,4120,4120,4120,4120,0
|
|
20240327,104900,16619795,4120,4120,4120,4120,0
|
|
20240327,104800,16619795,4120,4120,4120,4120,128
|
|
20240327,104700,16092435,4120,4120,4120,4120,0
|
|
20240327,104600,16092435,4120,4120,4120,4120,101
|
|
20240327,104500,15676315,4125,4125,4125,4125,0
|
|
20240327,104400,15676315,4125,4125,4125,4125,113
|
|
20240327,104300,15210190,4125,4125,4125,4125,0
|
|
20240327,104200,15210190,4125,4125,4125,4125,0
|
|
20240327,104100,15210190,4125,4125,4125,4125,1
|
|
20240327,104000,15206065,4125,4125,4125,4125,0
|
|
20240327,103900,15206065,4125,4125,4125,4125,0
|
|
20240327,103800,15206065,4125,4125,4125,4125,0
|
|
20240327,103700,15206065,4125,4125,4125,4125,0
|
|
20240327,103600,15206065,4125,4125,4125,4125,0
|
|
20240327,103500,15206065,4125,4125,4125,4125,1
|
|
20240327,103400,15201940,4120,4120,4120,4120,0
|
|
20240327,103300,15201940,4120,4120,4120,4120,0
|
|
20240327,103200,15201940,4120,4120,4120,4120,0
|
|
20240327,103100,15201940,4120,4120,4120,4120,61
|
|
20240327,103000,14950620,4120,4120,4120,4120,0
|
|
20240327,102900,14950620,4120,4120,4120,4120,1
|
|
20240327,102800,14946500,4120,4120,4120,4120,0
|
|
20240327,102700,14946500,4120,4120,4120,4120,0
|
|
20240327,102600,14946500,4120,4120,4120,4120,0
|
|
20240327,102500,14946500,4120,4120,4120,4120,0
|
|
20240327,102400,14946500,4120,4120,4120,4120,1
|
|
20240327,102300,14942380,4120,4120,4120,4120,0
|
|
20240327,102200,14942380,4120,4120,4120,4120,101
|
|
20240327,102100,14526260,4125,4125,4125,4125,20
|
|
20240327,102000,14443760,4125,4125,4125,4125,80
|
|
20240327,101900,14113760,4125,4125,4125,4125,40
|
|
20240327,101800,13948760,4125,4125,4125,4125,1
|
|
20240327,101700,13944635,4125,4125,4125,4125,0
|
|
20240327,101600,13944635,4125,4125,4125,4125,0
|
|
20240327,101500,13944635,4125,4125,4125,4125,0
|
|
20240327,101400,13944635,4125,4125,4125,4125,0
|
|
20240327,101300,13944635,4125,4125,4125,4125,0
|
|
20240327,101200,13944635,4125,4125,4125,4125,221
|
|
20240327,101100,13033010,4125,4125,4125,4125,12
|
|
20240327,101000,12983510,4120,4120,4120,4120,0
|
|
20240327,100900,12983510,4120,4120,4120,4120,0
|
|
20240327,100800,12983510,4120,4120,4120,4120,0
|
|
20240327,100700,12983510,4120,4120,4120,4120,1
|
|
20240327,100600,12979390,4125,4125,4125,4125,0
|
|
20240327,100500,12979390,4125,4125,4125,4125,1
|
|
20240327,100400,12975265,4125,4125,4125,4125,300
|
|
20240327,100300,11737765,4125,4125,4125,4125,347
|
|
20240327,100200,10306390,4125,4125,4125,4125,0
|
|
20240327,100100,10306390,4125,4120,4125,4120,2
|
|
20240327,100000,10298145,4125,4125,4125,4125,0
|
|
20240327,095900,10298145,4125,4125,4125,4125,339
|
|
20240327,095800,8899770,4125,4125,4125,4125,0
|
|
20240327,095700,8899770,4125,4125,4125,4125,0
|
|
20240327,095600,8899770,4125,4125,4125,4125,15
|
|
20240327,095500,8837895,4125,4125,4125,4125,1
|
|
20240327,095400,8833770,4140,4140,4140,4140,0
|
|
20240327,095300,8833770,4140,4140,4140,4140,0
|
|
20240327,095200,8833770,4140,4140,4140,4140,0
|
|
20240327,095100,8833770,4140,4140,4140,4140,0
|
|
20240327,095000,8833770,4140,4125,4140,4125,182
|
|
20240327,094900,8080885,4135,4135,4135,4135,285
|
|
20240327,094800,6902410,4135,4135,4135,4135,0
|
|
20240327,094700,6902410,4135,4135,4135,4135,10
|
|
20240327,094600,6861060,4125,4125,4125,4125,0
|
|
20240327,094500,6861060,4125,4125,4125,4125,0
|
|
20240327,094400,6861060,4125,4125,4125,4120,171
|
|
20240327,094300,6155690,4125,4125,4125,4125,0
|
|
20240327,094200,6155690,4125,4125,4125,4125,0
|
|
20240327,094100,6155690,4125,4125,4125,4125,0
|
|
20240327,094000,6155690,4125,4125,4125,4125,0
|
|
20240327,093900,6155690,4125,4125,4125,4125,0
|
|
20240327,093800,6155690,4125,4125,4125,4125,1
|
|
20240327,093700,6151565,4135,4135,4135,4135,0
|
|
20240327,093600,6151565,4135,4135,4135,4135,5
|
|
20240327,093500,6130890,4120,4120,4120,4120,0
|
|
20240327,093400,6130890,4120,4120,4120,4120,0
|
|
20240327,093300,6130890,4120,4120,4120,4120,151
|
|
20240327,093200,5508770,4140,4140,4140,4140,2
|
|
20240327,093100,5500490,4120,4135,4135,4120,121
|
|
20240327,093000,5001940,4135,4135,4135,4135,0
|
|
20240327,092900,5001940,4135,4135,4135,4135,0
|
|
20240327,092800,5001940,4135,4135,4135,4135,0
|
|
20240327,092700,5001940,4135,4135,4135,4135,1
|
|
20240327,092600,4997805,4120,4120,4120,4120,0
|
|
20240327,092500,4997805,4120,4120,4120,4120,0
|
|
20240327,092400,4997805,4120,4120,4120,4120,0
|
|
20240327,092300,4997805,4120,4120,4120,4120,0
|
|
20240327,092200,4997805,4120,4120,4120,4120,0
|
|
20240327,092100,4997805,4120,4120,4120,4120,1
|
|
20240327,092000,4993685,4120,4120,4120,4120,0
|
|
20240327,091900,4993685,4120,4120,4120,4120,0
|
|
20240327,091800,4993685,4120,4120,4120,4120,209
|
|
20240327,091700,4132605,4120,4125,4125,4120,100
|
|
20240327,091600,3720210,4125,4125,4125,4125,1
|
|
20240327,091500,3716085,4125,4125,4125,4125,100
|
|
20240327,091400,3303585,4145,4145,4145,4145,0
|
|
20240327,091300,3303585,4145,4145,4145,4145,0
|
|
20240327,091200,3303585,4145,4145,4145,4145,0
|
|
20240327,091100,3303585,4145,4145,4145,4145,0
|
|
20240327,091000,3303585,4145,4140,4145,4120,242
|
|
20240327,090900,2306030,4140,4140,4140,4140,0
|
|
20240327,090800,2306030,4140,4140,4140,4140,0
|
|
20240327,090700,2306030,4140,4140,4140,4140,2
|
|
20240327,090600,2297750,4120,4120,4120,4120,0
|
|
20240327,090500,2297750,4120,4130,4130,4120,200
|
|
20240327,090400,1472060,4135,4135,4135,4135,0
|
|
20240327,090300,1472060,4135,4135,4135,4135,0
|
|
20240327,090200,1472060,4135,4135,4135,4135,0
|
|
20240327,090100,1472060,4135,4135,4135,4135,45
|
|
20240327,090000,1285985,4135,4135,4135,4135,311
|