655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195200,207021900,3690,3690,3690,3690,2215
|
|
20240327,195100,207021900,3690,3690,3690,3690,0
|
|
20240327,195000,207021900,3690,3690,3690,3690,0
|
|
20240327,194900,207021900,3690,3690,3690,3690,0
|
|
20240327,194800,207021900,3690,3690,3690,3690,0
|
|
20240327,194700,207021900,3690,3690,3690,3690,0
|
|
20240327,194600,207021900,3690,3690,3690,3690,0
|
|
20240327,194500,207021900,3690,3690,3690,3690,0
|
|
20240327,194400,207021900,3690,3690,3690,3690,0
|
|
20240327,194300,207021900,3690,3690,3690,3690,0
|
|
20240327,194200,207021900,3690,3690,3690,3690,0
|
|
20240327,194100,207021900,3690,3690,3690,3690,0
|
|
20240327,194000,207021900,3690,3690,3690,3690,0
|
|
20240327,193900,207021900,3690,3690,3690,3690,0
|
|
20240327,193800,207021900,3690,3690,3690,3690,0
|
|
20240327,193700,207021900,3690,3690,3690,3690,0
|
|
20240327,193600,207021900,3690,3690,3690,3690,0
|
|
20240327,193500,207021900,3690,3690,3690,3690,0
|
|
20240327,193400,207021900,3690,3690,3690,3690,0
|
|
20240327,193300,207021900,3690,3690,3690,3690,0
|
|
20240327,193200,207021900,3690,3690,3690,3690,0
|
|
20240327,193100,207021900,3690,3690,3690,3690,0
|
|
20240327,193000,207021900,3690,3690,3690,3690,0
|
|
20240327,192900,207021900,3690,3690,3690,3690,0
|
|
20240327,192800,207021900,3690,3690,3690,3690,0
|
|
20240327,192700,207021900,3690,3690,3690,3690,0
|
|
20240327,192600,207021900,3690,3690,3690,3690,0
|
|
20240327,192500,207021900,3690,3690,3690,3690,0
|
|
20240327,192400,207021900,3690,3690,3690,3690,0
|
|
20240327,192300,207021900,3690,3690,3690,3690,0
|
|
20240327,192200,207021900,3690,3690,3690,3690,2215
|
|
20240327,192100,207021900,3690,3690,3690,3690,0
|
|
20240327,192000,207021900,3690,3690,3690,3690,0
|
|
20240327,191900,207021900,3690,3690,3690,3690,0
|
|
20240327,191800,207021900,3690,3690,3690,3690,0
|
|
20240327,191700,207021900,3690,3690,3690,3690,0
|
|
20240327,191600,207021900,3690,3690,3690,3690,0
|
|
20240327,191500,207021900,3690,3690,3690,3690,0
|
|
20240327,191400,207021900,3690,3690,3690,3690,0
|
|
20240327,191300,207021900,3690,3690,3690,3690,0
|
|
20240327,191200,207021900,3690,3690,3690,3690,0
|
|
20240327,191100,207021900,3690,3690,3690,3690,0
|
|
20240327,191000,207021900,3690,3690,3690,3690,0
|
|
20240327,190900,207021900,3690,3690,3690,3690,0
|
|
20240327,190800,207021900,3690,3690,3690,3690,0
|
|
20240327,190700,207021900,3690,3690,3690,3690,0
|
|
20240327,190600,207021900,3690,3690,3690,3690,0
|
|
20240327,190500,207021900,3690,3690,3690,3690,0
|
|
20240327,190400,207021900,3690,3690,3690,3690,0
|
|
20240327,190300,207021900,3690,3690,3690,3690,0
|
|
20240327,190200,207021900,3690,3690,3690,3690,0
|
|
20240327,190100,207021900,3690,3690,3690,3690,0
|
|
20240327,190000,207021900,3690,3690,3690,3690,0
|
|
20240327,185900,207021900,3690,3690,3690,3690,0
|
|
20240327,185800,207021900,3690,3690,3690,3690,0
|
|
20240327,185700,207021900,3690,3690,3690,3690,0
|
|
20240327,185600,207021900,3690,3690,3690,3690,0
|
|
20240327,185500,207021900,3690,3690,3690,3690,0
|
|
20240327,185400,207021900,3690,3690,3690,3690,0
|
|
20240327,185300,207021900,3690,3690,3690,3690,0
|
|
20240327,185200,207021900,3690,3690,3690,3690,2215
|
|
20240327,185100,207021900,3690,3690,3690,3690,0
|
|
20240327,185000,207021900,3690,3690,3690,3690,0
|
|
20240327,184900,207021900,3690,3690,3690,3690,0
|
|
20240327,184800,207021900,3690,3690,3690,3690,0
|
|
20240327,184700,207021900,3690,3690,3690,3690,0
|
|
20240327,184600,207021900,3690,3690,3690,3690,0
|
|
20240327,184500,207021900,3690,3690,3690,3690,0
|
|
20240327,184400,207021900,3690,3690,3690,3690,0
|
|
20240327,184300,207021900,3690,3690,3690,3690,0
|
|
20240327,184200,207021900,3690,3690,3690,3690,0
|
|
20240327,184100,207021900,3690,3690,3690,3690,0
|
|
20240327,184000,207021900,3690,3690,3690,3690,0
|
|
20240327,183900,207021900,3690,3690,3690,3690,0
|
|
20240327,183800,207021900,3690,3690,3690,3690,0
|
|
20240327,183700,207021900,3690,3690,3690,3690,0
|
|
20240327,183600,207021900,3690,3690,3690,3690,0
|
|
20240327,183500,207021900,3690,3690,3690,3690,0
|
|
20240327,183400,207021900,3690,3690,3690,3690,0
|
|
20240327,183300,207021900,3690,3690,3690,3690,0
|
|
20240327,183200,207021900,3690,3690,3690,3690,0
|
|
20240327,183100,207021900,3690,3690,3690,3690,0
|
|
20240327,183000,207021900,3690,3690,3690,3690,0
|
|
20240327,182900,207021900,3690,3690,3690,3690,0
|
|
20240327,182800,207021900,3690,3690,3690,3690,0
|
|
20240327,182700,207021900,3690,3690,3690,3690,0
|
|
20240327,182600,207021900,3690,3690,3690,3690,0
|
|
20240327,182500,207021900,3690,3690,3690,3690,0
|
|
20240327,182400,207021900,3690,3690,3690,3690,0
|
|
20240327,182300,207021900,3690,3690,3690,3690,0
|
|
20240327,182200,207021900,3690,3690,3690,3690,2215
|
|
20240327,182100,207021900,3690,3690,3690,3690,0
|
|
20240327,182000,207021900,3690,3690,3690,3690,0
|
|
20240327,181900,207021900,3690,3690,3690,3690,0
|
|
20240327,181800,207021900,3690,3690,3690,3690,0
|
|
20240327,181700,207021900,3690,3690,3690,3690,0
|
|
20240327,181600,207021900,3690,3690,3690,3690,0
|
|
20240327,181500,207021900,3690,3690,3690,3690,0
|
|
20240327,181400,207021900,3690,3690,3690,3690,0
|
|
20240327,181300,207021900,3690,3690,3690,3690,0
|
|
20240327,181200,207021900,3690,3690,3690,3690,0
|
|
20240327,181100,207021900,3690,3690,3690,3690,0
|
|
20240327,181000,207021900,3690,3690,3690,3690,0
|
|
20240327,180900,207021900,3690,3690,3690,3690,0
|
|
20240327,180800,207021900,3690,3690,3690,3690,0
|
|
20240327,180700,207021900,3690,3690,3690,3690,0
|
|
20240327,180600,207021900,3690,3690,3690,3690,0
|
|
20240327,180500,207021900,3690,3690,3690,3690,0
|
|
20240327,180400,207021900,3690,3690,3690,3690,0
|
|
20240327,180300,207021900,3690,3690,3690,3690,0
|
|
20240327,180200,207021900,3690,3690,3690,3690,0
|
|
20240327,180100,207021900,3690,3690,3690,3690,0
|
|
20240327,180000,207021900,3690,3690,3690,3690,0
|
|
20240327,175900,207021900,3690,3690,3690,3690,0
|
|
20240327,175800,207021900,3690,3690,3690,3690,0
|
|
20240327,175700,207021900,3690,3690,3690,3690,0
|
|
20240327,175600,207021900,3690,3690,3690,3690,0
|
|
20240327,175500,207021900,3690,3690,3690,3690,0
|
|
20240327,175400,207021900,3690,3690,3690,3690,0
|
|
20240327,175300,207021900,3690,3690,3690,3690,0
|
|
20240327,175200,207021900,3690,3690,3690,3690,2215
|
|
20240327,175100,207021900,3690,3690,3690,3690,0
|
|
20240327,175000,207021900,3690,3690,3690,3690,0
|
|
20240327,174900,207021900,3690,3690,3690,3690,0
|
|
20240327,174800,207021900,3690,3690,3690,3690,0
|
|
20240327,174700,207021900,3690,3690,3690,3690,0
|
|
20240327,174600,207021900,3690,3690,3690,3690,0
|
|
20240327,174500,207021900,3690,3690,3690,3690,0
|
|
20240327,174400,207021900,3690,3690,3690,3690,0
|
|
20240327,174300,207021900,3690,3690,3690,3690,0
|
|
20240327,174200,207021900,3690,3690,3690,3690,0
|
|
20240327,174100,207021900,3690,3690,3690,3690,0
|
|
20240327,174000,207021900,3690,3690,3690,3690,0
|
|
20240327,173900,207021900,3690,3690,3690,3690,0
|
|
20240327,173800,207021900,3690,3690,3690,3690,0
|
|
20240327,173700,207021900,3690,3690,3690,3690,0
|
|
20240327,173600,207021900,3690,3690,3690,3690,0
|
|
20240327,173500,207021900,3690,3690,3690,3690,0
|
|
20240327,173400,207021900,3690,3690,3690,3690,0
|
|
20240327,173300,207021900,3690,3690,3690,3690,0
|
|
20240327,173200,207021900,3690,3690,3690,3690,0
|
|
20240327,173100,207021900,3690,3690,3690,3690,0
|
|
20240327,173000,207021900,3690,3690,3690,3690,0
|
|
20240327,172900,207021900,3690,3690,3690,3690,0
|
|
20240327,172800,207021900,3690,3690,3690,3690,0
|
|
20240327,172700,207021900,3690,3690,3690,3690,0
|
|
20240327,172600,207021900,3690,3690,3690,3690,0
|
|
20240327,172500,207021900,3690,3690,3690,3690,0
|
|
20240327,172400,207021900,3690,3690,3690,3690,0
|
|
20240327,172300,207021900,3690,3690,3690,3690,0
|
|
20240327,172200,207021900,3690,3690,3690,3690,2215
|
|
20240327,172100,207021900,3690,3690,3690,3690,0
|
|
20240327,172000,207021900,3690,3690,3690,3690,0
|
|
20240327,171900,207021900,3690,3690,3690,3690,0
|
|
20240327,171800,207021900,3690,3690,3690,3690,0
|
|
20240327,171700,207021900,3690,3690,3690,3690,0
|
|
20240327,171600,207021900,3690,3690,3690,3690,0
|
|
20240327,171500,207021900,3690,3690,3690,3690,0
|
|
20240327,171400,207021900,3690,3690,3690,3690,0
|
|
20240327,171300,207021900,3690,3690,3690,3690,0
|
|
20240327,171200,207021900,3690,3690,3690,3690,0
|
|
20240327,171100,207021900,3690,3690,3690,3690,0
|
|
20240327,171000,207021900,3690,3690,3690,3690,0
|
|
20240327,170900,207021900,3690,3690,3690,3690,0
|
|
20240327,170800,207021900,3690,3690,3690,3690,0
|
|
20240327,170700,207021900,3690,3690,3690,3690,0
|
|
20240327,170600,207021900,3690,3690,3690,3690,0
|
|
20240327,170500,207021900,3690,3690,3690,3690,0
|
|
20240327,170400,207021900,3690,3690,3690,3690,0
|
|
20240327,170300,207021900,3690,3690,3690,3690,0
|
|
20240327,170200,207021900,3690,3690,3690,3690,0
|
|
20240327,170100,207021900,3690,3690,3690,3690,0
|
|
20240327,170000,207021900,3690,3690,3690,3690,0
|
|
20240327,165900,207021900,3690,3690,3690,3690,0
|
|
20240327,165800,207021900,3690,3690,3690,3690,0
|
|
20240327,165700,207021900,3690,3690,3690,3690,0
|
|
20240327,165600,207021900,3690,3690,3690,3690,0
|
|
20240327,165500,207021900,3690,3690,3690,3690,0
|
|
20240327,165400,207021900,3690,3690,3690,3690,0
|
|
20240327,165300,207021900,3690,3690,3690,3690,0
|
|
20240327,165200,207021900,3690,3690,3690,3690,2215
|
|
20240327,165100,207021900,3690,3690,3690,3690,0
|
|
20240327,165000,207021900,3690,3690,3690,3690,0
|
|
20240327,164900,207021900,3690,3690,3690,3690,0
|
|
20240327,164800,207021900,3690,3690,3690,3690,0
|
|
20240327,164700,207021900,3690,3690,3690,3690,0
|
|
20240327,164600,207021900,3690,3690,3690,3690,0
|
|
20240327,164500,207021900,3690,3690,3690,3690,0
|
|
20240327,164400,207021900,3690,3690,3690,3690,0
|
|
20240327,164300,207021900,3690,3690,3690,3690,0
|
|
20240327,164200,207021900,3690,3690,3690,3690,0
|
|
20240327,164100,207021900,3690,3690,3690,3690,0
|
|
20240327,164000,207021900,3690,3690,3690,3690,0
|
|
20240327,163900,207021900,3690,3690,3690,3690,0
|
|
20240327,163800,207021900,3690,3690,3690,3690,0
|
|
20240327,163700,207021900,3690,3690,3690,3690,0
|
|
20240327,163600,207021900,3690,3690,3690,3690,0
|
|
20240327,163500,207021900,3690,3690,3690,3690,0
|
|
20240327,163400,207021900,3690,3690,3690,3690,0
|
|
20240327,163300,207021900,3690,3690,3690,3690,0
|
|
20240327,163200,207021900,3690,3690,3690,3690,0
|
|
20240327,163100,207021900,3690,3690,3690,3690,0
|
|
20240327,163000,207021900,3690,3690,3690,3690,0
|
|
20240327,162900,207021900,3690,3690,3690,3690,0
|
|
20240327,162800,207021900,3690,3690,3690,3690,0
|
|
20240327,162700,207021900,3690,3690,3690,3690,0
|
|
20240327,162600,207021900,3690,3690,3690,3690,0
|
|
20240327,162500,207021900,3690,3690,3690,3690,0
|
|
20240327,162400,207021900,3690,3690,3690,3690,0
|
|
20240327,162300,207021900,3690,3690,3690,3690,0
|
|
20240327,162200,207021900,3690,3690,3690,3690,2215
|
|
20240327,162100,207021900,3690,3690,3690,3690,0
|
|
20240327,162000,207021900,3690,3690,3690,3690,0
|
|
20240327,161900,207021900,3690,3690,3690,3690,0
|
|
20240327,161800,207021900,3690,3690,3690,3690,0
|
|
20240327,161700,207021900,3690,3690,3690,3690,0
|
|
20240327,161600,207021900,3690,3690,3690,3690,0
|
|
20240327,161500,207021900,3690,3690,3690,3690,0
|
|
20240327,161400,207021900,3690,3690,3690,3690,0
|
|
20240327,161300,207021900,3690,3690,3690,3690,0
|
|
20240327,161200,207021900,3690,3690,3690,3690,0
|
|
20240327,161100,207021900,3690,3690,3690,3690,0
|
|
20240327,161000,207021900,3690,3690,3690,3690,0
|
|
20240327,160900,207021900,3690,3690,3690,3690,0
|
|
20240327,160800,207021900,3690,3690,3690,3690,0
|
|
20240327,160700,207021900,3690,3690,3690,3690,0
|
|
20240327,160600,207021900,3690,3690,3690,3690,0
|
|
20240327,160500,207021900,3690,3690,3690,3690,0
|
|
20240327,160400,207021900,3690,3690,3690,3690,0
|
|
20240327,160300,207021900,3690,3690,3690,3690,0
|
|
20240327,160200,207021900,3690,3690,3690,3690,0
|
|
20240327,160100,207021900,3690,3690,3690,3690,0
|
|
20240327,160000,207021900,3690,3690,3690,3690,0
|
|
20240327,155900,207021900,3690,3690,3690,3690,0
|
|
20240327,155800,207021900,3690,3690,3690,3690,0
|
|
20240327,155700,207021900,3690,3690,3690,3690,0
|
|
20240327,155600,207021900,3690,3690,3690,3690,0
|
|
20240327,155500,207021900,3690,3690,3690,3690,0
|
|
20240327,155400,207021900,3690,3690,3690,3690,0
|
|
20240327,155300,207021900,3690,3690,3690,3690,0
|
|
20240327,155200,207021900,3690,3690,3690,3690,2215
|
|
20240327,155100,207021900,3690,3690,3690,3690,0
|
|
20240327,155000,207021900,3690,3690,3690,3690,0
|
|
20240327,154900,207021900,3690,3690,3690,3690,0
|
|
20240327,154800,207021900,3690,3690,3690,3690,0
|
|
20240327,154700,207021900,3690,3690,3690,3690,0
|
|
20240327,154600,207021900,3690,3690,3690,3690,0
|
|
20240327,154500,207021900,3690,3690,3690,3690,0
|
|
20240327,154400,207021900,3690,3690,3690,3690,0
|
|
20240327,154300,207021900,3690,3690,3690,3690,0
|
|
20240327,154200,207021900,3690,3690,3690,3690,0
|
|
20240327,154100,207021900,3690,3690,3690,3690,0
|
|
20240327,154000,207021900,3690,3690,3690,3690,0
|
|
20240327,153900,207021900,3690,3690,3690,3690,0
|
|
20240327,153800,207021900,3690,3690,3690,3690,0
|
|
20240327,153700,207021900,3690,3690,3690,3690,0
|
|
20240327,153600,207021900,3690,3690,3690,3690,0
|
|
20240327,153500,207021900,3690,3690,3690,3690,0
|
|
20240327,153400,207021900,3690,3690,3690,3690,0
|
|
20240327,153300,207021900,3690,3690,3690,3690,0
|
|
20240327,153200,207021900,3690,3690,3690,3690,0
|
|
20240327,153100,207021900,3690,3690,3690,3690,0
|
|
20240327,153000,207021900,3690,3690,3690,3690,2215
|
|
20240327,152900,198848550,3690,3690,3690,3690,0
|
|
20240327,152800,198848550,3690,3690,3690,3690,0
|
|
20240327,152700,198848550,3690,3690,3690,3690,0
|
|
20240327,152600,198848550,3690,3690,3690,3690,0
|
|
20240327,152500,198848550,3690,3690,3690,3690,0
|
|
20240327,152400,198848550,3690,3690,3690,3690,0
|
|
20240327,152300,198848550,3690,3690,3690,3690,0
|
|
20240327,152200,198848550,3690,3690,3690,3690,0
|
|
20240327,152100,198848550,3690,3690,3690,3690,0
|
|
20240327,152000,198848550,3690,3690,3690,3690,0
|
|
20240327,151900,198848550,3690,3690,3710,3690,594
|
|
20240327,151800,196656650,3710,3695,3710,3685,1607
|
|
20240327,151700,190725385,3710,3695,3710,3695,330
|
|
20240327,151600,189505885,3710,3695,3710,3695,10
|
|
20240327,151500,189468920,3710,3710,3710,3710,0
|
|
20240327,151400,189468920,3710,3710,3710,3710,1
|
|
20240327,151300,189465210,3710,3710,3710,3710,0
|
|
20240327,151200,189465210,3710,3710,3710,3710,7
|
|
20240327,151100,189439240,3710,3695,3710,3695,201
|
|
20240327,151000,188696530,3710,3705,3710,3695,405
|
|
20240327,150900,187196570,3705,3705,3705,3705,40
|
|
20240327,150800,187048370,3700,3700,3700,3700,94
|
|
20240327,150700,186700570,3710,3710,3710,3710,0
|
|
20240327,150600,186700570,3710,3710,3710,3710,1
|
|
20240327,150500,186696860,3710,3710,3710,3710,0
|
|
20240327,150400,186696860,3710,3710,3710,3710,0
|
|
20240327,150300,186696860,3710,3710,3710,3710,0
|
|
20240327,150200,186696860,3710,3710,3710,3710,0
|
|
20240327,150100,186696860,3710,3695,3710,3695,153
|
|
20240327,150000,186130730,3710,3710,3710,3710,0
|
|
20240327,145900,186130730,3710,3710,3710,3710,0
|
|
20240327,145800,186130730,3710,3710,3710,3710,0
|
|
20240327,145700,186130730,3710,3710,3710,3710,0
|
|
20240327,145600,186130730,3710,3710,3710,3710,0
|
|
20240327,145500,186130730,3710,3710,3710,3710,0
|
|
20240327,145400,186130730,3710,3710,3710,3710,136
|
|
20240327,145300,185626170,3710,3710,3710,3710,0
|
|
20240327,145200,185626170,3710,3710,3710,3710,0
|
|
20240327,145100,185626170,3710,3700,3710,3695,201
|
|
20240327,145000,184882955,3715,3715,3715,3715,0
|
|
20240327,144900,184882955,3715,3715,3715,3715,0
|
|
20240327,144800,184882955,3715,3715,3715,3715,0
|
|
20240327,144700,184882955,3715,3715,3715,3715,0
|
|
20240327,144600,184882955,3715,3715,3715,3715,0
|
|
20240327,144500,184882955,3715,3715,3715,3715,0
|
|
20240327,144400,184882955,3715,3715,3715,3715,0
|
|
20240327,144300,184882955,3715,3715,3715,3715,300
|
|
20240327,144200,183768455,3715,3715,3715,3715,0
|
|
20240327,144100,183768455,3715,3695,3715,3695,21
|
|
20240327,144000,183690840,3715,3715,3715,3715,5
|
|
20240327,143900,183672265,3695,3690,3695,3690,1400
|
|
20240327,143800,178505265,3690,3695,3695,3690,500
|
|
20240327,143700,176659590,3690,3695,3695,3690,51
|
|
20240327,143600,176471355,3715,3715,3715,3715,0
|
|
20240327,143500,176471355,3715,3710,3715,3710,3
|
|
20240327,143400,176460220,3710,3710,3710,3710,0
|
|
20240327,143300,176460220,3710,3710,3710,3710,658
|
|
20240327,143200,174019040,3695,3700,3710,3695,701
|
|
20240327,143100,171428530,3710,3705,3710,3695,1666
|
|
20240327,143000,165266800,3710,3710,3710,3710,0
|
|
20240327,142900,165266800,3710,3710,3710,3710,0
|
|
20240327,142800,165266800,3710,3710,3710,3710,0
|
|
20240327,142700,165266800,3710,3710,3710,3710,0
|
|
20240327,142600,165266800,3710,3710,3710,3710,100
|
|
20240327,142500,164895800,3715,3715,3715,3715,0
|
|
20240327,142400,164895800,3715,3715,3715,3715,0
|
|
20240327,142300,164895800,3715,3715,3715,3715,95
|
|
20240327,142200,164542875,3715,3715,3715,3715,0
|
|
20240327,142100,164542875,3715,3715,3715,3715,0
|
|
20240327,142000,164542875,3715,3715,3715,3715,0
|
|
20240327,141900,164542875,3715,3705,3715,3705,4
|
|
20240327,141800,164528045,3700,3700,3700,3700,0
|
|
20240327,141700,164528045,3700,3700,3700,3700,58
|
|
20240327,141600,164313445,3695,3695,3695,3695,0
|
|
20240327,141500,164313445,3695,3695,3695,3695,810
|
|
20240327,141400,161320495,3700,3700,3700,3700,0
|
|
20240327,141300,161320495,3700,3700,3700,3700,110
|
|
20240327,141200,160913495,3700,3700,3700,3700,0
|
|
20240327,141100,160913495,3700,3700,3700,3700,0
|
|
20240327,141000,160913495,3700,3700,3700,3700,0
|
|
20240327,140900,160913495,3700,3700,3700,3700,200
|
|
20240327,140800,160173495,3700,3700,3700,3700,0
|
|
20240327,140700,160173495,3700,3700,3700,3700,276
|
|
20240327,140600,159152295,3720,3700,3720,3700,2601
|
|
20240327,140500,149519855,3705,3710,3710,3705,1079
|
|
20240327,140400,145522155,3720,3720,3720,3720,0
|
|
20240327,140300,145522155,3720,3720,3720,3720,0
|
|
20240327,140200,145522155,3720,3720,3720,3720,353
|
|
20240327,140100,144208995,3720,3720,3720,3720,85
|
|
20240327,140000,143892795,3720,3720,3720,3720,0
|
|
20240327,135900,143892795,3720,3720,3720,3720,0
|
|
20240327,135800,143892795,3720,3720,3720,3720,0
|
|
20240327,135700,143892795,3720,3720,3720,3720,0
|
|
20240327,135600,143892795,3720,3720,3720,3720,0
|
|
20240327,135500,143892795,3720,3720,3720,3720,0
|
|
20240327,135400,143892795,3720,3710,3720,3710,353
|
|
20240327,135300,142583155,3725,3725,3725,3725,0
|
|
20240327,135200,142583155,3725,3725,3725,3725,1
|
|
20240327,135100,142579430,3710,3710,3710,3710,38
|
|
20240327,135000,142438450,3710,3710,3710,3710,364
|
|
20240327,134900,141088010,3730,3730,3730,3730,0
|
|
20240327,134800,141088010,3730,3710,3730,3710,7
|
|
20240327,134700,141062020,3730,3730,3730,3730,0
|
|
20240327,134600,141062020,3730,3730,3730,3730,0
|
|
20240327,134500,141062020,3730,3730,3730,3730,0
|
|
20240327,134400,141062020,3730,3730,3730,3730,0
|
|
20240327,134300,141062020,3730,3730,3730,3730,0
|
|
20240327,134200,141062020,3730,3730,3730,3730,51
|
|
20240327,134100,140871790,3730,3730,3730,3730,1
|
|
20240327,134000,140868060,3710,3710,3710,3710,24
|
|
20240327,133900,140779020,3720,3720,3720,3720,500
|
|
20240327,133800,138919020,3720,3720,3720,3720,0
|
|
20240327,133700,138919020,3720,3720,3720,3720,0
|
|
20240327,133600,138919020,3720,3715,3720,3715,105
|
|
20240327,133500,138528940,3715,3715,3715,3715,30
|
|
20240327,133400,138417490,3720,3720,3720,3720,0
|
|
20240327,133300,138417490,3720,3720,3720,3720,0
|
|
20240327,133200,138417490,3720,3720,3720,3720,0
|
|
20240327,133100,138417490,3720,3720,3720,3720,0
|
|
20240327,133000,138417490,3720,3720,3720,3720,0
|
|
20240327,132900,138417490,3720,3720,3720,3720,0
|
|
20240327,132800,138417490,3720,3720,3720,3720,0
|
|
20240327,132700,138417490,3720,3720,3720,3720,0
|
|
20240327,132600,138417490,3720,3720,3720,3720,0
|
|
20240327,132500,138417490,3720,3720,3720,3720,4
|
|
20240327,132400,138402610,3710,3710,3710,3710,295
|
|
20240327,132300,137308160,3720,3720,3720,3720,0
|
|
20240327,132200,137308160,3720,3720,3720,3720,0
|
|
20240327,132100,137308160,3720,3720,3720,3720,0
|
|
20240327,132000,137308160,3720,3710,3720,3710,11
|
|
20240327,131900,137267340,3710,3710,3710,3710,0
|
|
20240327,131800,137267340,3710,3710,3710,3710,0
|
|
20240327,131700,137267340,3710,3710,3710,3710,0
|
|
20240327,131600,137267340,3710,3715,3715,3710,292
|
|
20240327,131500,136184015,3715,3715,3715,3715,10
|
|
20240327,131400,136146865,3720,3720,3720,3720,0
|
|
20240327,131300,136146865,3720,3720,3720,3720,0
|
|
20240327,131200,136146865,3720,3720,3720,3720,0
|
|
20240327,131100,136146865,3720,3720,3720,3720,0
|
|
20240327,131000,136146865,3720,3720,3720,3720,0
|
|
20240327,130900,136146865,3720,3720,3720,3720,0
|
|
20240327,130800,136146865,3720,3720,3720,3720,0
|
|
20240327,130700,136146865,3720,3720,3720,3720,0
|
|
20240327,130600,136146865,3720,3720,3720,3720,1
|
|
20240327,130500,136143145,3710,3710,3710,3710,30
|
|
20240327,130400,136031845,3720,3720,3720,3720,0
|
|
20240327,130300,136031845,3720,3720,3720,3720,0
|
|
20240327,130200,136031845,3720,3720,3720,3720,0
|
|
20240327,130100,136031845,3720,3720,3720,3720,0
|
|
20240327,130000,136031845,3720,3720,3720,3720,0
|
|
20240327,125900,136031845,3720,3720,3720,3720,0
|
|
20240327,125800,136031845,3720,3720,3720,3720,1
|
|
20240327,125700,136028125,3720,3700,3720,3700,68
|
|
20240327,125600,135775235,3715,3715,3715,3715,100
|
|
20240327,125500,135403735,3715,3715,3715,3715,0
|
|
20240327,125400,135403735,3715,3715,3715,3715,0
|
|
20240327,125300,135403735,3715,3715,3715,3715,0
|
|
20240327,125200,135403735,3715,3720,3720,3715,3
|
|
20240327,125100,135392585,3720,3720,3720,3720,0
|
|
20240327,125000,135392585,3720,3720,3720,3720,0
|
|
20240327,124900,135392585,3720,3720,3720,3720,0
|
|
20240327,124800,135392585,3720,3705,3720,3705,655
|
|
20240327,124700,132965795,3735,3735,3735,3735,0
|
|
20240327,124600,132965795,3735,3710,3735,3710,11
|
|
20240327,124500,132924960,3735,3735,3735,3735,0
|
|
20240327,124400,132924960,3735,3735,3735,3735,0
|
|
20240327,124300,132924960,3735,3735,3735,3735,0
|
|
20240327,124200,132924960,3735,3735,3735,3735,0
|
|
20240327,124100,132924960,3735,3735,3735,3735,200
|
|
20240327,124000,132177960,3735,3735,3735,3735,0
|
|
20240327,123900,132177960,3735,3735,3735,3735,0
|
|
20240327,123800,132177960,3735,3735,3735,3735,0
|
|
20240327,123700,132177960,3735,3735,3735,3735,0
|
|
20240327,123600,132177960,3735,3735,3735,3735,0
|
|
20240327,123500,132177960,3735,3735,3735,3735,0
|
|
20240327,123400,132177960,3735,3735,3735,3735,0
|
|
20240327,123300,132177960,3735,3735,3735,3735,0
|
|
20240327,123200,132177960,3735,3735,3735,3735,0
|
|
20240327,123100,132177960,3735,3735,3735,3735,0
|
|
20240327,123000,132177960,3735,3735,3735,3735,0
|
|
20240327,122900,132177960,3735,3720,3735,3720,7
|
|
20240327,122800,132151905,3735,3735,3735,3735,0
|
|
20240327,122700,132151905,3735,3735,3735,3735,0
|
|
20240327,122600,132151905,3735,3735,3735,3735,1
|
|
20240327,122500,132148170,3720,3720,3720,3720,1001
|
|
20240327,122400,128424450,3710,3710,3710,3710,10
|
|
20240327,122300,128387350,3710,3720,3720,3710,21
|
|
20240327,122200,128309430,3710,3710,3710,3710,10
|
|
20240327,122100,128272330,3710,3720,3720,3710,94
|
|
20240327,122000,127923560,3720,3720,3720,3720,0
|
|
20240327,121900,127923560,3720,3720,3720,3720,0
|
|
20240327,121800,127923560,3720,3720,3720,3720,0
|
|
20240327,121700,127923560,3720,3720,3720,3720,0
|
|
20240327,121600,127923560,3720,3720,3720,3720,0
|
|
20240327,121500,127923560,3720,3720,3720,3720,0
|
|
20240327,121400,127923560,3720,3720,3720,3720,0
|
|
20240327,121300,127923560,3720,3720,3720,3720,0
|
|
20240327,121200,127923560,3720,3720,3720,3720,0
|
|
20240327,121100,127923560,3720,3720,3720,3720,0
|
|
20240327,121000,127923560,3720,3720,3720,3720,0
|
|
20240327,120900,127923560,3720,3720,3720,3720,28
|
|
20240327,120800,127819400,3710,3710,3710,3710,0
|
|
20240327,120700,127819400,3710,3710,3710,3710,69
|
|
20240327,120600,127563410,3710,3710,3710,3705,902
|
|
20240327,120500,124217340,3710,3710,3710,3710,0
|
|
20240327,120400,124217340,3710,3710,3710,3710,50
|
|
20240327,120300,124031840,3710,3710,3710,3710,0
|
|
20240327,120200,124031840,3710,3710,3710,3710,0
|
|
20240327,120100,124031840,3710,3710,3710,3710,0
|
|
20240327,120000,124031840,3710,3710,3710,3710,0
|
|
20240327,115900,124031840,3710,3710,3710,3710,20
|
|
20240327,115800,123957640,3705,3705,3705,3705,0
|
|
20240327,115700,123957640,3705,3720,3720,3705,4665
|
|
20240327,115600,106656305,3720,3720,3720,3720,10
|
|
20240327,115500,106619105,3735,3735,3735,3735,52
|
|
20240327,115400,106424885,3735,3735,3735,3735,0
|
|
20240327,115300,106424885,3735,3735,3735,3735,0
|
|
20240327,115200,106424885,3735,3735,3735,3735,56
|
|
20240327,115100,106215725,3735,3735,3735,3735,0
|
|
20240327,115000,106215725,3735,3730,3735,3730,40
|
|
20240327,114900,106066360,3720,3720,3720,3720,7
|
|
20240327,114800,106040320,3720,3720,3720,3720,0
|
|
20240327,114700,106040320,3720,3720,3720,3720,0
|
|
20240327,114600,106040320,3720,3720,3720,3720,2
|
|
20240327,114500,106032880,3720,3720,3720,3720,1
|
|
20240327,114400,106029160,3720,3720,3720,3720,0
|
|
20240327,114300,106029160,3720,3720,3720,3720,103
|
|
20240327,114200,105646000,3725,3725,3725,3725,0
|
|
20240327,114100,105646000,3725,3725,3725,3725,217
|
|
20240327,114000,104837675,3735,3735,3735,3735,0
|
|
20240327,113900,104837675,3735,3735,3735,3735,0
|
|
20240327,113800,104837675,3735,3735,3735,3735,1
|
|
20240327,113700,104833940,3725,3725,3725,3725,474
|
|
20240327,113600,103068290,3735,3735,3735,3735,177
|
|
20240327,113500,102407195,3740,3740,3740,3740,0
|
|
20240327,113400,102407195,3740,3740,3740,3740,1
|
|
20240327,113300,102403455,3730,3730,3730,3730,1000
|
|
20240327,113200,98673455,3730,3730,3730,3730,0
|
|
20240327,113100,98673455,3730,3730,3730,3730,0
|
|
20240327,113000,98673455,3730,3730,3730,3730,0
|
|
20240327,112900,98673455,3730,3730,3730,3730,1
|
|
20240327,112800,98669725,3715,3715,3715,3715,302
|
|
20240327,112700,97547795,3725,3725,3725,3725,0
|
|
20240327,112600,97547795,3725,3725,3725,3725,150
|
|
20240327,112500,96989045,3725,3725,3725,3725,1
|
|
20240327,112400,96985320,3725,3725,3725,3725,100
|
|
20240327,112300,96612820,3720,3730,3730,3720,153
|
|
20240327,112200,96042145,3730,3730,3730,3730,0
|
|
20240327,112100,96042145,3730,3730,3730,3730,0
|
|
20240327,112000,96042145,3730,3730,3730,3730,5
|
|
20240327,111900,96023495,3710,3710,3710,3710,500
|
|
20240327,111800,94168495,3730,3710,3730,3710,501
|
|
20240327,111700,92309765,3730,3730,3730,3730,0
|
|
20240327,111600,92309765,3730,3730,3730,3730,0
|
|
20240327,111500,92309765,3730,3730,3730,3730,0
|
|
20240327,111400,92309765,3730,3730,3730,3730,27
|
|
20240327,111300,92209055,3710,3730,3730,3710,212
|
|
20240327,111200,91422470,3730,3730,3730,3730,0
|
|
20240327,111100,91422470,3730,3730,3730,3730,0
|
|
20240327,111000,91422470,3730,3730,3730,3730,1
|
|
20240327,110900,91418740,3715,3715,3715,3715,2067
|
|
20240327,110800,83739835,3725,3725,3725,3725,542
|
|
20240327,110700,81720885,3725,3725,3725,3725,1
|
|
20240327,110600,81717160,3730,3730,3730,3730,5
|
|
20240327,110500,81698510,3730,3730,3730,3730,0
|
|
20240327,110400,81698510,3730,3730,3730,3730,0
|
|
20240327,110300,81698510,3730,3720,3730,3720,1022
|
|
20240327,110200,77896660,3725,3725,3725,3725,6
|
|
20240327,110100,77874310,3730,3730,3730,3730,0
|
|
20240327,110000,77874310,3730,3730,3730,3730,0
|
|
20240327,105900,77874310,3730,3730,3730,3730,0
|
|
20240327,105800,77874310,3730,3730,3730,3730,0
|
|
20240327,105700,77874310,3730,3720,3730,3720,50
|
|
20240327,105600,77688300,3725,3725,3725,3725,104
|
|
20240327,105500,77300900,3725,3725,3725,3725,300
|
|
20240327,105400,76183400,3730,3730,3730,3730,0
|
|
20240327,105300,76183400,3730,3730,3730,3730,0
|
|
20240327,105200,76183400,3730,3730,3730,3730,72
|
|
20240327,105100,75914840,3730,3730,3730,3730,0
|
|
20240327,105000,75914840,3730,3730,3730,3730,716
|
|
20240327,104900,73244160,3745,3745,3745,3745,0
|
|
20240327,104800,73244160,3745,3745,3745,3745,0
|
|
20240327,104700,73244160,3745,3745,3745,3745,0
|
|
20240327,104600,73244160,3745,3730,3745,3730,135
|
|
20240327,104500,72740595,3745,3745,3745,3745,0
|
|
20240327,104400,72740595,3745,3745,3745,3745,0
|
|
20240327,104300,72740595,3745,3745,3745,3745,0
|
|
20240327,104200,72740595,3745,3745,3745,3745,0
|
|
20240327,104100,72740595,3745,3745,3745,3745,0
|
|
20240327,104000,72740595,3745,3745,3745,3745,0
|
|
20240327,103900,72740595,3745,3745,3745,3745,0
|
|
20240327,103800,72740595,3745,3745,3745,3745,0
|
|
20240327,103700,72740595,3745,3745,3745,3745,0
|
|
20240327,103600,72740595,3745,3745,3745,3745,0
|
|
20240327,103500,72740595,3745,3745,3745,3745,0
|
|
20240327,103400,72740595,3745,3745,3745,3745,0
|
|
20240327,103300,72740595,3745,3745,3745,3745,0
|
|
20240327,103200,72740595,3745,3745,3745,3745,0
|
|
20240327,103100,72740595,3745,3745,3745,3745,0
|
|
20240327,103000,72740595,3745,3745,3745,3745,0
|
|
20240327,102900,72740595,3745,3745,3745,3745,0
|
|
20240327,102800,72740595,3745,3745,3745,3745,10
|
|
20240327,102700,72703145,3745,3745,3745,3745,0
|
|
20240327,102600,72703145,3745,3745,3745,3745,0
|
|
20240327,102500,72703145,3745,3745,3745,3745,0
|
|
20240327,102400,72703145,3745,3745,3745,3745,0
|
|
20240327,102300,72703145,3745,3745,3745,3745,10
|
|
20240327,102200,72665695,3745,3745,3745,3745,1
|
|
20240327,102100,72661950,3745,3745,3745,3745,0
|
|
20240327,102000,72661950,3745,3745,3745,3745,1
|
|
20240327,101900,72658205,3745,3745,3745,3745,1
|
|
20240327,101800,72654460,3745,3745,3745,3745,1
|
|
20240327,101700,72650715,3720,3740,3740,3720,3918
|
|
20240327,101600,58052920,3740,3740,3740,3740,0
|
|
20240327,101500,58052920,3740,3745,3745,3740,12
|
|
20240327,101400,58007985,3740,3740,3740,3740,542
|
|
20240327,101300,55980905,3740,3740,3740,3740,0
|
|
20240327,101200,55980905,3740,3740,3740,3740,130
|
|
20240327,101100,55494705,3745,3730,3745,3730,50
|
|
20240327,101000,55308010,3730,3730,3730,3730,0
|
|
20240327,100900,55308010,3730,3730,3730,3730,0
|
|
20240327,100800,55308010,3730,3730,3730,3730,0
|
|
20240327,100700,55308010,3730,3730,3730,3730,0
|
|
20240327,100600,55308010,3730,3730,3730,3730,264
|
|
20240327,100500,54323290,3730,3730,3730,3730,0
|
|
20240327,100400,54323290,3730,3730,3730,3730,0
|
|
20240327,100300,54323290,3730,3725,3730,3725,102
|
|
20240327,100200,53943330,3730,3730,3730,3730,0
|
|
20240327,100100,53943330,3730,3730,3730,3730,0
|
|
20240327,100000,53943330,3730,3730,3730,3730,41
|
|
20240327,095900,53790400,3730,3730,3730,3730,574
|
|
20240327,095800,51649380,3730,3730,3730,3730,91
|
|
20240327,095700,51309950,3735,3735,3735,3735,65
|
|
20240327,095600,51067175,3745,3745,3745,3745,0
|
|
20240327,095500,51067175,3745,3745,3745,3745,0
|
|
20240327,095400,51067175,3745,3745,3745,3745,0
|
|
20240327,095300,51067175,3745,3745,3745,3745,0
|
|
20240327,095200,51067175,3745,3745,3745,3745,0
|
|
20240327,095100,51067175,3745,3745,3745,3745,0
|
|
20240327,095000,51067175,3745,3745,3745,3745,3
|
|
20240327,094900,51055940,3745,3745,3745,3745,0
|
|
20240327,094800,51055940,3745,3745,3745,3745,0
|
|
20240327,094700,51055940,3745,3745,3745,3745,1
|
|
20240327,094600,51052195,3730,3730,3730,3730,156
|
|
20240327,094500,50470315,3730,3725,3730,3725,418
|
|
20240327,094400,48911675,3725,3730,3730,3725,249
|
|
20240327,094300,47982960,3730,3730,3730,3730,688
|
|
20240327,094200,45416720,3745,3745,3745,3745,15
|
|
20240327,094100,45360545,3745,3745,3745,3745,3
|
|
20240327,094000,45349310,3730,3735,3735,3730,1430
|
|
20240327,093900,40015035,3735,3735,3735,3735,0
|
|
20240327,093800,40015035,3735,3730,3735,3730,287
|
|
20240327,093700,38943095,3730,3730,3730,3730,25
|
|
20240327,093600,38849845,3735,3735,3735,3735,0
|
|
20240327,093500,38849845,3735,3735,3735,3735,9
|
|
20240327,093400,38816230,3735,3735,3735,3735,322
|
|
20240327,093300,37613560,3735,3735,3735,3735,102
|
|
20240327,093200,37232590,3735,3735,3735,3735,6
|
|
20240327,093100,37210180,3735,3745,3745,3735,1842
|
|
20240327,093000,30321385,3750,3745,3750,3745,12
|
|
20240327,092900,30276435,3745,3745,3745,3745,333
|
|
20240327,092800,29029350,3745,3745,3750,3745,52
|
|
20240327,092700,28834360,3745,3745,3745,3745,0
|
|
20240327,092600,28834360,3745,3745,3745,3745,180
|
|
20240327,092500,28160260,3745,3745,3745,3745,0
|
|
20240327,092400,28160260,3745,3745,3745,3745,0
|
|
20240327,092300,28160260,3745,3745,3745,3745,0
|
|
20240327,092200,28160260,3745,3745,3745,3745,339
|
|
20240327,092100,26890705,3745,3745,3745,3745,401
|
|
20240327,092000,25388960,3745,3745,3745,3745,0
|
|
20240327,091900,25388960,3745,3745,3745,3745,2309
|
|
20240327,091800,16741755,3745,3745,3745,3745,105
|
|
20240327,091700,16348530,3745,3745,3745,3745,100
|
|
20240327,091600,15974030,3750,3750,3750,3750,127
|
|
20240327,091500,15497780,3750,3750,3750,3750,248
|
|
20240327,091400,14567780,3750,3750,3750,3750,310
|
|
20240327,091300,13405280,3760,3760,3760,3760,0
|
|
20240327,091200,13405280,3760,3760,3760,3760,100
|
|
20240327,091100,13029280,3765,3765,3765,3765,0
|
|
20240327,091000,13029280,3765,3765,3765,3765,132
|
|
20240327,090900,12532300,3765,3765,3765,3765,0
|
|
20240327,090800,12532300,3765,3765,3765,3765,0
|
|
20240327,090700,12532300,3765,3765,3765,3765,0
|
|
20240327,090600,12532300,3765,3765,3765,3765,0
|
|
20240327,090500,12532300,3765,3760,3765,3750,2431
|
|
20240327,090400,3395570,3770,3760,3770,3760,175
|
|
20240327,090300,2737020,3770,3770,3770,3770,0
|
|
20240327,090200,2737020,3770,3770,3770,3770,1
|
|
20240327,090100,2733250,3770,3770,3770,3770,6
|
|
20240327,090000,2710630,3770,3770,3770,3770,719
|