585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184200,31438045,4670,4670,4670,4670,224
|
|
20240327,184100,31438045,4670,4670,4670,4670,0
|
|
20240327,184000,31438045,4670,4670,4670,4670,0
|
|
20240327,183900,31438045,4670,4670,4670,4670,0
|
|
20240327,183800,31438045,4670,4670,4670,4670,0
|
|
20240327,183700,31438045,4670,4670,4670,4670,0
|
|
20240327,183600,31438045,4670,4670,4670,4670,0
|
|
20240327,183500,31438045,4670,4670,4670,4670,0
|
|
20240327,183400,31438045,4670,4670,4670,4670,0
|
|
20240327,183300,31438045,4670,4670,4670,4670,0
|
|
20240327,183200,31438045,4670,4670,4670,4670,0
|
|
20240327,183100,31438045,4670,4670,4670,4670,0
|
|
20240327,183000,31438045,4670,4670,4670,4670,0
|
|
20240327,182900,31438045,4670,4670,4670,4670,0
|
|
20240327,182800,31438045,4670,4670,4670,4670,0
|
|
20240327,182700,31438045,4670,4670,4670,4670,0
|
|
20240327,182600,31438045,4670,4670,4670,4670,0
|
|
20240327,182500,31438045,4670,4670,4670,4670,0
|
|
20240327,182400,31438045,4670,4670,4670,4670,0
|
|
20240327,182300,31438045,4670,4670,4670,4670,0
|
|
20240327,182200,31438045,4670,4670,4670,4670,0
|
|
20240327,182100,31438045,4670,4670,4670,4670,0
|
|
20240327,182000,31438045,4670,4670,4670,4670,0
|
|
20240327,181900,31438045,4670,4670,4670,4670,0
|
|
20240327,181800,31438045,4670,4670,4670,4670,0
|
|
20240327,181700,31438045,4670,4670,4670,4670,0
|
|
20240327,181600,31438045,4670,4670,4670,4670,0
|
|
20240327,181500,31438045,4670,4670,4670,4670,0
|
|
20240327,181400,31438045,4670,4670,4670,4670,0
|
|
20240327,181300,31438045,4670,4670,4670,4670,0
|
|
20240327,181200,31438045,4670,4670,4670,4670,224
|
|
20240327,181100,31438045,4670,4670,4670,4670,0
|
|
20240327,181000,31438045,4670,4670,4670,4670,0
|
|
20240327,180900,31438045,4670,4670,4670,4670,0
|
|
20240327,180800,31438045,4670,4670,4670,4670,0
|
|
20240327,180700,31438045,4670,4670,4670,4670,0
|
|
20240327,180600,31438045,4670,4670,4670,4670,0
|
|
20240327,180500,31438045,4670,4670,4670,4670,0
|
|
20240327,180400,31438045,4670,4670,4670,4670,0
|
|
20240327,180300,31438045,4670,4670,4670,4670,0
|
|
20240327,180200,31438045,4670,4670,4670,4670,0
|
|
20240327,180100,31438045,4670,4670,4670,4670,0
|
|
20240327,180000,31438045,4670,4670,4670,4670,0
|
|
20240327,175900,31438045,4670,4670,4670,4670,0
|
|
20240327,175800,31438045,4670,4670,4670,4670,0
|
|
20240327,175700,31438045,4670,4670,4670,4670,0
|
|
20240327,175600,31438045,4670,4670,4670,4670,0
|
|
20240327,175500,31438045,4670,4670,4670,4670,0
|
|
20240327,175400,31438045,4670,4670,4670,4670,0
|
|
20240327,175300,31438045,4670,4670,4670,4670,0
|
|
20240327,175200,31438045,4670,4670,4670,4670,0
|
|
20240327,175100,31438045,4670,4670,4670,4670,0
|
|
20240327,175000,31438045,4670,4670,4670,4670,0
|
|
20240327,174900,31438045,4670,4670,4670,4670,0
|
|
20240327,174800,31438045,4670,4670,4670,4670,0
|
|
20240327,174700,31438045,4670,4670,4670,4670,0
|
|
20240327,174600,31438045,4670,4670,4670,4670,0
|
|
20240327,174500,31438045,4670,4670,4670,4670,0
|
|
20240327,174400,31438045,4670,4670,4670,4670,0
|
|
20240327,174300,31438045,4670,4670,4670,4670,0
|
|
20240327,174200,31438045,4670,4670,4670,4670,224
|
|
20240327,174100,31438045,4670,4670,4670,4670,0
|
|
20240327,174000,31438045,4670,4670,4670,4670,0
|
|
20240327,173900,31438045,4670,4670,4670,4670,0
|
|
20240327,173800,31438045,4670,4670,4670,4670,0
|
|
20240327,173700,31438045,4670,4670,4670,4670,0
|
|
20240327,173600,31438045,4670,4670,4670,4670,0
|
|
20240327,173500,31438045,4670,4670,4670,4670,0
|
|
20240327,173400,31438045,4670,4670,4670,4670,0
|
|
20240327,173300,31438045,4670,4670,4670,4670,0
|
|
20240327,173200,31438045,4670,4670,4670,4670,0
|
|
20240327,173100,31438045,4670,4670,4670,4670,0
|
|
20240327,173000,31438045,4670,4670,4670,4670,0
|
|
20240327,172900,31438045,4670,4670,4670,4670,0
|
|
20240327,172800,31438045,4670,4670,4670,4670,0
|
|
20240327,172700,31438045,4670,4670,4670,4670,0
|
|
20240327,172600,31438045,4670,4670,4670,4670,0
|
|
20240327,172500,31438045,4670,4670,4670,4670,0
|
|
20240327,172400,31438045,4670,4670,4670,4670,0
|
|
20240327,172300,31438045,4670,4670,4670,4670,0
|
|
20240327,172200,31438045,4670,4670,4670,4670,0
|
|
20240327,172100,31438045,4670,4670,4670,4670,0
|
|
20240327,172000,31438045,4670,4670,4670,4670,0
|
|
20240327,171900,31438045,4670,4670,4670,4670,0
|
|
20240327,171800,31438045,4670,4670,4670,4670,0
|
|
20240327,171700,31438045,4670,4670,4670,4670,0
|
|
20240327,171600,31438045,4670,4670,4670,4670,0
|
|
20240327,171500,31438045,4670,4670,4670,4670,0
|
|
20240327,171400,31438045,4670,4670,4670,4670,0
|
|
20240327,171300,31438045,4670,4670,4670,4670,0
|
|
20240327,171200,31438045,4670,4670,4670,4670,224
|
|
20240327,171100,31438045,4670,4670,4670,4670,0
|
|
20240327,171000,31438045,4670,4670,4670,4670,0
|
|
20240327,170900,31438045,4670,4670,4670,4670,0
|
|
20240327,170800,31438045,4670,4670,4670,4670,0
|
|
20240327,170700,31438045,4670,4670,4670,4670,0
|
|
20240327,170600,31438045,4670,4670,4670,4670,0
|
|
20240327,170500,31438045,4670,4670,4670,4670,0
|
|
20240327,170400,31438045,4670,4670,4670,4670,0
|
|
20240327,170300,31438045,4670,4670,4670,4670,0
|
|
20240327,170200,31438045,4670,4670,4670,4670,0
|
|
20240327,170100,31438045,4670,4670,4670,4670,0
|
|
20240327,170000,31438045,4670,4670,4670,4670,0
|
|
20240327,165900,31438045,4670,4670,4670,4670,0
|
|
20240327,165800,31438045,4670,4670,4670,4670,0
|
|
20240327,165700,31438045,4670,4670,4670,4670,0
|
|
20240327,165600,31438045,4670,4670,4670,4670,0
|
|
20240327,165500,31438045,4670,4670,4670,4670,0
|
|
20240327,165400,31438045,4670,4670,4670,4670,0
|
|
20240327,165300,31438045,4670,4670,4670,4670,0
|
|
20240327,165200,31438045,4670,4670,4670,4670,0
|
|
20240327,165100,31438045,4670,4670,4670,4670,0
|
|
20240327,165000,31438045,4670,4670,4670,4670,0
|
|
20240327,164900,31438045,4670,4670,4670,4670,0
|
|
20240327,164800,31438045,4670,4670,4670,4670,0
|
|
20240327,164700,31438045,4670,4670,4670,4670,0
|
|
20240327,164600,31438045,4670,4670,4670,4670,0
|
|
20240327,164500,31438045,4670,4670,4670,4670,0
|
|
20240327,164400,31438045,4670,4670,4670,4670,0
|
|
20240327,164300,31438045,4670,4670,4670,4670,0
|
|
20240327,164200,31438045,4670,4670,4670,4670,224
|
|
20240327,164100,31438045,4670,4670,4670,4670,0
|
|
20240327,164000,31438045,4670,4670,4670,4670,0
|
|
20240327,163900,31438045,4670,4670,4670,4670,0
|
|
20240327,163800,31438045,4670,4670,4670,4670,0
|
|
20240327,163700,31438045,4670,4670,4670,4670,0
|
|
20240327,163600,31438045,4670,4670,4670,4670,0
|
|
20240327,163500,31438045,4670,4670,4670,4670,0
|
|
20240327,163400,31438045,4670,4670,4670,4670,0
|
|
20240327,163300,31438045,4670,4670,4670,4670,0
|
|
20240327,163200,31438045,4670,4670,4670,4670,0
|
|
20240327,163100,31438045,4670,4670,4670,4670,0
|
|
20240327,163000,31438045,4670,4670,4670,4670,0
|
|
20240327,162900,31438045,4670,4670,4670,4670,0
|
|
20240327,162800,31438045,4670,4670,4670,4670,0
|
|
20240327,162700,31438045,4670,4670,4670,4670,0
|
|
20240327,162600,31438045,4670,4670,4670,4670,0
|
|
20240327,162500,31438045,4670,4670,4670,4670,0
|
|
20240327,162400,31438045,4670,4670,4670,4670,0
|
|
20240327,162300,31438045,4670,4670,4670,4670,0
|
|
20240327,162200,31438045,4670,4670,4670,4670,0
|
|
20240327,162100,31438045,4670,4670,4670,4670,0
|
|
20240327,162000,31438045,4670,4670,4670,4670,0
|
|
20240327,161900,31438045,4670,4670,4670,4670,0
|
|
20240327,161800,31438045,4670,4670,4670,4670,0
|
|
20240327,161700,31438045,4670,4670,4670,4670,0
|
|
20240327,161600,31438045,4670,4670,4670,4670,0
|
|
20240327,161500,31438045,4670,4670,4670,4670,0
|
|
20240327,161400,31438045,4670,4670,4670,4670,0
|
|
20240327,161300,31438045,4670,4670,4670,4670,0
|
|
20240327,161200,31438045,4670,4670,4670,4670,224
|
|
20240327,161100,31438045,4670,4670,4670,4670,0
|
|
20240327,161000,31438045,4670,4670,4670,4670,0
|
|
20240327,160900,31438045,4670,4670,4670,4670,0
|
|
20240327,160800,31438045,4670,4670,4670,4670,0
|
|
20240327,160700,31438045,4670,4670,4670,4670,0
|
|
20240327,160600,31438045,4670,4670,4670,4670,0
|
|
20240327,160500,31438045,4670,4670,4670,4670,0
|
|
20240327,160400,31438045,4670,4670,4670,4670,0
|
|
20240327,160300,31438045,4670,4670,4670,4670,0
|
|
20240327,160200,31438045,4670,4670,4670,4670,0
|
|
20240327,160100,31438045,4670,4670,4670,4670,0
|
|
20240327,160000,31438045,4670,4670,4670,4670,0
|
|
20240327,155900,31438045,4670,4670,4670,4670,0
|
|
20240327,155800,31438045,4670,4670,4670,4670,0
|
|
20240327,155700,31438045,4670,4670,4670,4670,0
|
|
20240327,155600,31438045,4670,4670,4670,4670,0
|
|
20240327,155500,31438045,4670,4670,4670,4670,0
|
|
20240327,155400,31438045,4670,4670,4670,4670,0
|
|
20240327,155300,31438045,4670,4670,4670,4670,0
|
|
20240327,155200,31438045,4670,4670,4670,4670,0
|
|
20240327,155100,31438045,4670,4670,4670,4670,0
|
|
20240327,155000,31438045,4670,4670,4670,4670,0
|
|
20240327,154900,31438045,4670,4670,4670,4670,0
|
|
20240327,154800,31438045,4670,4670,4670,4670,0
|
|
20240327,154700,31438045,4670,4670,4670,4670,0
|
|
20240327,154600,31438045,4670,4670,4670,4670,0
|
|
20240327,154500,31438045,4670,4670,4670,4670,0
|
|
20240327,154400,31438045,4670,4670,4670,4670,0
|
|
20240327,154300,31438045,4670,4670,4670,4670,0
|
|
20240327,154200,31438045,4670,4670,4670,4670,224
|
|
20240327,154100,31438045,4670,4670,4670,4670,0
|
|
20240327,154000,31438045,4670,4670,4670,4670,0
|
|
20240327,153900,31438045,4670,4670,4670,4670,0
|
|
20240327,153800,31438045,4670,4670,4670,4670,0
|
|
20240327,153700,31438045,4670,4670,4670,4670,0
|
|
20240327,153600,31438045,4670,4670,4670,4670,0
|
|
20240327,153500,31438045,4670,4670,4670,4670,0
|
|
20240327,153400,31438045,4670,4670,4670,4670,0
|
|
20240327,153300,31438045,4670,4670,4670,4670,0
|
|
20240327,153200,31438045,4670,4670,4670,4670,0
|
|
20240327,153100,31438045,4670,4670,4670,4670,0
|
|
20240327,153000,31438045,4670,4670,4670,4670,224
|
|
20240327,152900,30391965,4665,4665,4665,4665,0
|
|
20240327,152800,30391965,4665,4665,4665,4665,0
|
|
20240327,152700,30391965,4665,4665,4665,4665,0
|
|
20240327,152600,30391965,4665,4665,4665,4665,0
|
|
20240327,152500,30391965,4665,4665,4665,4665,0
|
|
20240327,152400,30391965,4665,4665,4665,4665,0
|
|
20240327,152300,30391965,4665,4665,4665,4665,0
|
|
20240327,152200,30391965,4665,4665,4665,4665,0
|
|
20240327,152100,30391965,4665,4665,4665,4665,0
|
|
20240327,152000,30391965,4665,4665,4665,4665,0
|
|
20240327,151900,30391965,4665,4665,4665,4665,5
|
|
20240327,151800,30368640,4665,4665,4665,4665,0
|
|
20240327,151700,30368640,4665,4665,4665,4665,0
|
|
20240327,151600,30368640,4665,4665,4665,4665,5
|
|
20240327,151500,30345315,4665,4665,4665,4665,0
|
|
20240327,151400,30345315,4665,4665,4665,4665,0
|
|
20240327,151300,30345315,4665,4665,4665,4665,1
|
|
20240327,151200,30340650,4665,4665,4665,4665,0
|
|
20240327,151100,30340650,4665,4665,4665,4665,0
|
|
20240327,151000,30340650,4665,4665,4665,4665,5
|
|
20240327,150900,30317325,4670,4670,4670,4670,0
|
|
20240327,150800,30317325,4670,4670,4670,4670,0
|
|
20240327,150700,30317325,4670,4670,4670,4670,0
|
|
20240327,150600,30317325,4670,4670,4670,4670,0
|
|
20240327,150500,30317325,4670,4670,4670,4670,0
|
|
20240327,150400,30317325,4670,4670,4670,4670,0
|
|
20240327,150300,30317325,4670,4670,4670,4670,0
|
|
20240327,150200,30317325,4670,4670,4670,4670,0
|
|
20240327,150100,30317325,4670,4670,4670,4670,0
|
|
20240327,150000,30317325,4670,4670,4670,4670,0
|
|
20240327,145900,30317325,4670,4670,4670,4670,0
|
|
20240327,145800,30317325,4670,4670,4670,4670,0
|
|
20240327,145700,30317325,4670,4670,4670,4670,0
|
|
20240327,145600,30317325,4670,4670,4670,4670,0
|
|
20240327,145500,30317325,4670,4670,4670,4670,0
|
|
20240327,145400,30317325,4670,4670,4670,4670,0
|
|
20240327,145300,30317325,4670,4670,4670,4670,10
|
|
20240327,145200,30270625,4670,4670,4670,4670,150
|
|
20240327,145100,29570125,4665,4665,4665,4665,210
|
|
20240327,145000,28590475,4665,4665,4665,4665,0
|
|
20240327,144900,28590475,4665,4665,4665,4665,0
|
|
20240327,144800,28590475,4665,4665,4665,4665,0
|
|
20240327,144700,28590475,4665,4665,4665,4665,0
|
|
20240327,144600,28590475,4665,4665,4665,4665,0
|
|
20240327,144500,28590475,4665,4665,4665,4665,0
|
|
20240327,144400,28590475,4665,4665,4665,4665,0
|
|
20240327,144300,28590475,4665,4665,4665,4665,0
|
|
20240327,144200,28590475,4665,4665,4665,4665,200
|
|
20240327,144100,27657475,4670,4670,4670,4670,0
|
|
20240327,144000,27657475,4670,4670,4670,4670,0
|
|
20240327,143900,27657475,4670,4670,4670,4670,0
|
|
20240327,143800,27657475,4670,4670,4670,4670,0
|
|
20240327,143700,27657475,4670,4670,4670,4670,0
|
|
20240327,143600,27657475,4670,4670,4670,4670,0
|
|
20240327,143500,27657475,4670,4670,4670,4670,0
|
|
20240327,143400,27657475,4670,4670,4670,4670,0
|
|
20240327,143300,27657475,4670,4670,4670,4670,0
|
|
20240327,143200,27657475,4670,4670,4670,4670,0
|
|
20240327,143100,27657475,4670,4670,4670,4670,0
|
|
20240327,143000,27657475,4670,4670,4670,4670,0
|
|
20240327,142900,27657475,4670,4670,4670,4670,45
|
|
20240327,142800,27447325,4665,4665,4665,4665,0
|
|
20240327,142700,27447325,4665,4665,4665,4665,0
|
|
20240327,142600,27447325,4665,4665,4665,4665,0
|
|
20240327,142500,27447325,4665,4665,4665,4665,0
|
|
20240327,142400,27447325,4665,4665,4665,4665,0
|
|
20240327,142300,27447325,4665,4665,4665,4665,0
|
|
20240327,142200,27447325,4665,4665,4665,4665,542
|
|
20240327,142100,24918895,4670,4670,4670,4670,0
|
|
20240327,142000,24918895,4670,4670,4670,4670,0
|
|
20240327,141900,24918895,4670,4670,4670,4670,0
|
|
20240327,141800,24918895,4670,4670,4670,4670,0
|
|
20240327,141700,24918895,4670,4670,4670,4670,0
|
|
20240327,141600,24918895,4670,4670,4670,4670,0
|
|
20240327,141500,24918895,4670,4670,4670,4670,0
|
|
20240327,141400,24918895,4670,4670,4670,4670,0
|
|
20240327,141300,24918895,4670,4670,4670,4670,0
|
|
20240327,141200,24918895,4670,4670,4670,4670,0
|
|
20240327,141100,24918895,4670,4670,4670,4670,68
|
|
20240327,141000,24601335,4670,4670,4670,4670,65
|
|
20240327,140900,24297785,4670,4670,4670,4670,0
|
|
20240327,140800,24297785,4670,4670,4670,4670,0
|
|
20240327,140700,24297785,4670,4670,4670,4670,0
|
|
20240327,140600,24297785,4670,4670,4670,4670,0
|
|
20240327,140500,24297785,4670,4670,4670,4670,5
|
|
20240327,140400,24274435,4670,4670,4670,4670,1
|
|
20240327,140300,24269765,4670,4670,4670,4670,0
|
|
20240327,140200,24269765,4670,4670,4670,4670,0
|
|
20240327,140100,24269765,4670,4670,4670,4670,0
|
|
20240327,140000,24269765,4670,4670,4670,4670,0
|
|
20240327,135900,24269765,4670,4670,4670,4670,189
|
|
20240327,135800,23387135,4665,4665,4665,4665,0
|
|
20240327,135700,23387135,4665,4665,4665,4665,0
|
|
20240327,135600,23387135,4665,4665,4665,4665,15
|
|
20240327,135500,23317160,4670,4670,4670,4670,0
|
|
20240327,135400,23317160,4670,4670,4670,4670,0
|
|
20240327,135300,23317160,4670,4670,4670,4670,0
|
|
20240327,135200,23317160,4670,4670,4670,4670,0
|
|
20240327,135100,23317160,4670,4670,4670,4670,0
|
|
20240327,135000,23317160,4670,4670,4670,4670,0
|
|
20240327,134900,23317160,4670,4670,4670,4670,0
|
|
20240327,134800,23317160,4670,4670,4670,4670,0
|
|
20240327,134700,23317160,4670,4670,4670,4670,0
|
|
20240327,134600,23317160,4670,4670,4670,4670,0
|
|
20240327,134500,23317160,4670,4670,4670,4670,0
|
|
20240327,134400,23317160,4670,4670,4670,4670,0
|
|
20240327,134300,23317160,4670,4670,4670,4670,0
|
|
20240327,134200,23317160,4670,4670,4670,4670,0
|
|
20240327,134100,23317160,4670,4670,4670,4670,10
|
|
20240327,134000,23270460,4670,4670,4670,4670,0
|
|
20240327,133900,23270460,4670,4670,4670,4670,0
|
|
20240327,133800,23270460,4670,4670,4670,4670,0
|
|
20240327,133700,23270460,4670,4670,4670,4670,0
|
|
20240327,133600,23270460,4670,4670,4670,4670,0
|
|
20240327,133500,23270460,4670,4670,4670,4670,0
|
|
20240327,133400,23270460,4670,4670,4670,4670,0
|
|
20240327,133300,23270460,4670,4670,4670,4670,0
|
|
20240327,133200,23270460,4670,4670,4670,4670,0
|
|
20240327,133100,23270460,4670,4670,4670,4670,0
|
|
20240327,133000,23270460,4670,4670,4670,4670,0
|
|
20240327,132900,23270460,4670,4670,4670,4670,219
|
|
20240327,132800,22247730,4670,4670,4670,4670,0
|
|
20240327,132700,22247730,4670,4670,4670,4670,0
|
|
20240327,132600,22247730,4670,4670,4670,4670,1
|
|
20240327,132500,22243060,4670,4670,4670,4670,0
|
|
20240327,132400,22243060,4670,4670,4670,4670,0
|
|
20240327,132300,22243060,4670,4670,4670,4670,0
|
|
20240327,132200,22243060,4670,4670,4670,4670,0
|
|
20240327,132100,22243060,4670,4670,4670,4670,0
|
|
20240327,132000,22243060,4670,4670,4670,4670,109
|
|
20240327,131900,21734030,4670,4670,4670,4670,0
|
|
20240327,131800,21734030,4670,4670,4670,4670,0
|
|
20240327,131700,21734030,4670,4670,4670,4670,0
|
|
20240327,131600,21734030,4670,4670,4670,4670,0
|
|
20240327,131500,21734030,4670,4670,4670,4670,0
|
|
20240327,131400,21734030,4670,4670,4670,4670,0
|
|
20240327,131300,21734030,4670,4670,4670,4670,0
|
|
20240327,131200,21734030,4670,4670,4670,4670,0
|
|
20240327,131100,21734030,4670,4670,4670,4670,0
|
|
20240327,131000,21734030,4670,4670,4670,4670,0
|
|
20240327,130900,21734030,4670,4670,4670,4670,0
|
|
20240327,130800,21734030,4670,4670,4670,4670,0
|
|
20240327,130700,21734030,4670,4670,4670,4670,0
|
|
20240327,130600,21734030,4670,4670,4670,4670,0
|
|
20240327,130500,21734030,4670,4670,4670,4670,0
|
|
20240327,130400,21734030,4670,4670,4670,4670,0
|
|
20240327,130300,21734030,4670,4670,4670,4670,0
|
|
20240327,130200,21734030,4670,4670,4670,4670,0
|
|
20240327,130100,21734030,4670,4670,4670,4670,0
|
|
20240327,130000,21734030,4670,4670,4670,4670,0
|
|
20240327,125900,21734030,4670,4670,4670,4670,0
|
|
20240327,125800,21734030,4670,4670,4670,4670,0
|
|
20240327,125700,21734030,4670,4670,4670,4670,0
|
|
20240327,125600,21734030,4670,4670,4670,4670,220
|
|
20240327,125500,20706630,4670,4670,4670,4670,0
|
|
20240327,125400,20706630,4670,4670,4670,4670,0
|
|
20240327,125300,20706630,4670,4670,4670,4670,0
|
|
20240327,125200,20706630,4670,4670,4670,4670,0
|
|
20240327,125100,20706630,4670,4670,4670,4670,0
|
|
20240327,125000,20706630,4670,4670,4670,4670,0
|
|
20240327,124900,20706630,4670,4670,4670,4670,0
|
|
20240327,124800,20706630,4670,4670,4670,4670,0
|
|
20240327,124700,20706630,4670,4670,4670,4670,0
|
|
20240327,124600,20706630,4670,4670,4670,4670,0
|
|
20240327,124500,20706630,4670,4670,4670,4670,0
|
|
20240327,124400,20706630,4670,4670,4670,4670,0
|
|
20240327,124300,20706630,4670,4670,4670,4670,0
|
|
20240327,124200,20706630,4670,4670,4670,4670,0
|
|
20240327,124100,20706630,4670,4670,4670,4670,0
|
|
20240327,124000,20706630,4670,4670,4670,4670,0
|
|
20240327,123900,20706630,4670,4670,4670,4670,0
|
|
20240327,123800,20706630,4670,4670,4670,4670,0
|
|
20240327,123700,20706630,4670,4670,4670,4670,0
|
|
20240327,123600,20706630,4670,4670,4670,4670,0
|
|
20240327,123500,20706630,4670,4670,4670,4670,9
|
|
20240327,123400,20664600,4670,4670,4670,4670,0
|
|
20240327,123300,20664600,4670,4670,4670,4670,30
|
|
20240327,123200,20524500,4670,4670,4670,4670,0
|
|
20240327,123100,20524500,4670,4670,4670,4670,0
|
|
20240327,123000,20524500,4670,4670,4670,4670,0
|
|
20240327,122900,20524500,4670,4670,4670,4670,0
|
|
20240327,122800,20524500,4670,4670,4670,4670,0
|
|
20240327,122700,20524500,4670,4670,4670,4670,0
|
|
20240327,122600,20524500,4670,4670,4670,4670,0
|
|
20240327,122500,20524500,4670,4670,4670,4670,0
|
|
20240327,122400,20524500,4670,4670,4670,4670,0
|
|
20240327,122300,20524500,4670,4670,4670,4670,0
|
|
20240327,122200,20524500,4670,4670,4670,4670,0
|
|
20240327,122100,20524500,4670,4670,4670,4670,0
|
|
20240327,122000,20524500,4670,4670,4670,4670,0
|
|
20240327,121900,20524500,4670,4670,4670,4670,0
|
|
20240327,121800,20524500,4670,4670,4670,4670,0
|
|
20240327,121700,20524500,4670,4670,4670,4670,0
|
|
20240327,121600,20524500,4670,4670,4670,4670,0
|
|
20240327,121500,20524500,4670,4670,4670,4670,0
|
|
20240327,121400,20524500,4670,4670,4670,4670,0
|
|
20240327,121300,20524500,4670,4670,4670,4670,0
|
|
20240327,121200,20524500,4670,4670,4670,4670,0
|
|
20240327,121100,20524500,4670,4670,4670,4670,200
|
|
20240327,121000,19590500,4670,4670,4670,4670,0
|
|
20240327,120900,19590500,4670,4670,4670,4670,0
|
|
20240327,120800,19590500,4670,4670,4670,4670,0
|
|
20240327,120700,19590500,4670,4670,4670,4670,0
|
|
20240327,120600,19590500,4670,4670,4670,4670,0
|
|
20240327,120500,19590500,4670,4670,4670,4670,0
|
|
20240327,120400,19590500,4670,4670,4670,4670,0
|
|
20240327,120300,19590500,4670,4670,4670,4670,0
|
|
20240327,120200,19590500,4670,4670,4670,4670,0
|
|
20240327,120100,19590500,4670,4670,4670,4670,0
|
|
20240327,120000,19590500,4670,4670,4670,4670,0
|
|
20240327,115900,19590500,4670,4670,4670,4670,0
|
|
20240327,115800,19590500,4670,4670,4670,4670,1
|
|
20240327,115700,19585830,4670,4670,4670,4670,0
|
|
20240327,115600,19585830,4670,4670,4670,4670,215
|
|
20240327,115500,18581780,4690,4690,4690,4690,0
|
|
20240327,115400,18581780,4690,4690,4690,4690,5
|
|
20240327,115300,18558330,4665,4665,4665,4665,0
|
|
20240327,115200,18558330,4665,4665,4665,4665,0
|
|
20240327,115100,18558330,4665,4670,4670,4665,498
|
|
20240327,115000,16234680,4675,4680,4680,4675,213
|
|
20240327,114900,15238690,4680,4680,4680,4680,0
|
|
20240327,114800,15238690,4680,4680,4680,4680,15
|
|
20240327,114700,15168490,4680,4680,4680,4680,0
|
|
20240327,114600,15168490,4680,4680,4680,4680,0
|
|
20240327,114500,15168490,4680,4680,4680,4680,0
|
|
20240327,114400,15168490,4680,4680,4680,4680,0
|
|
20240327,114300,15168490,4680,4680,4680,4680,0
|
|
20240327,114200,15168490,4680,4680,4680,4680,0
|
|
20240327,114100,15168490,4680,4680,4680,4680,0
|
|
20240327,114000,15168490,4680,4680,4680,4680,0
|
|
20240327,113900,15168490,4680,4680,4680,4680,0
|
|
20240327,113800,15168490,4680,4680,4680,4680,0
|
|
20240327,113700,15168490,4680,4680,4680,4680,0
|
|
20240327,113600,15168490,4680,4680,4680,4680,52
|
|
20240327,113500,14925130,4690,4690,4690,4690,0
|
|
20240327,113400,14925130,4690,4690,4690,4690,0
|
|
20240327,113300,14925130,4690,4690,4690,4690,10
|
|
20240327,113200,14878230,4690,4690,4690,4690,5
|
|
20240327,113100,14854780,4690,4690,4690,4690,5
|
|
20240327,113000,14831330,4690,4690,4690,4690,14
|
|
20240327,112900,14765670,4690,4690,4690,4690,0
|
|
20240327,112800,14765670,4690,4690,4690,4690,0
|
|
20240327,112700,14765670,4690,4690,4690,4690,0
|
|
20240327,112600,14765670,4690,4690,4690,4690,0
|
|
20240327,112500,14765670,4690,4690,4690,4690,0
|
|
20240327,112400,14765670,4690,4690,4690,4690,0
|
|
20240327,112300,14765670,4690,4690,4690,4690,0
|
|
20240327,112200,14765670,4690,4690,4690,4690,0
|
|
20240327,112100,14765670,4690,4690,4690,4690,0
|
|
20240327,112000,14765670,4690,4690,4690,4690,0
|
|
20240327,111900,14765670,4690,4690,4690,4690,0
|
|
20240327,111800,14765670,4690,4690,4690,4690,0
|
|
20240327,111700,14765670,4690,4690,4690,4690,2
|
|
20240327,111600,14756290,4690,4690,4690,4690,0
|
|
20240327,111500,14756290,4690,4690,4690,4690,0
|
|
20240327,111400,14756290,4690,4685,4690,4685,500
|
|
20240327,111300,12412150,4685,4685,4685,4685,0
|
|
20240327,111200,12412150,4685,4685,4685,4685,1
|
|
20240327,111100,12407465,4690,4690,4690,4690,0
|
|
20240327,111000,12407465,4690,4690,4690,4690,0
|
|
20240327,110900,12407465,4690,4690,4690,4690,0
|
|
20240327,110800,12407465,4690,4690,4690,4690,0
|
|
20240327,110700,12407465,4690,4690,4690,4690,0
|
|
20240327,110600,12407465,4690,4690,4690,4690,0
|
|
20240327,110500,12407465,4690,4690,4690,4690,0
|
|
20240327,110400,12407465,4690,4690,4690,4690,0
|
|
20240327,110300,12407465,4690,4690,4690,4690,0
|
|
20240327,110200,12407465,4690,4690,4690,4690,0
|
|
20240327,110100,12407465,4690,4690,4690,4690,0
|
|
20240327,110000,12407465,4690,4690,4690,4690,0
|
|
20240327,105900,12407465,4690,4690,4690,4690,0
|
|
20240327,105800,12407465,4690,4690,4690,4690,0
|
|
20240327,105700,12407465,4690,4690,4690,4690,0
|
|
20240327,105600,12407465,4690,4690,4690,4690,0
|
|
20240327,105500,12407465,4690,4690,4690,4690,0
|
|
20240327,105400,12407465,4690,4690,4690,4690,0
|
|
20240327,105300,12407465,4690,4690,4690,4690,0
|
|
20240327,105200,12407465,4690,4690,4690,4690,0
|
|
20240327,105100,12407465,4690,4690,4690,4690,0
|
|
20240327,105000,12407465,4690,4690,4690,4690,0
|
|
20240327,104900,12407465,4690,4690,4690,4690,0
|
|
20240327,104800,12407465,4690,4690,4690,4690,0
|
|
20240327,104700,12407465,4690,4690,4690,4690,0
|
|
20240327,104600,12407465,4690,4690,4690,4690,0
|
|
20240327,104500,12407465,4690,4690,4690,4690,0
|
|
20240327,104400,12407465,4690,4690,4690,4690,0
|
|
20240327,104300,12407465,4690,4690,4690,4690,0
|
|
20240327,104200,12407465,4690,4690,4690,4690,0
|
|
20240327,104100,12407465,4690,4690,4690,4690,0
|
|
20240327,104000,12407465,4690,4690,4690,4690,0
|
|
20240327,103900,12407465,4690,4690,4690,4690,0
|
|
20240327,103800,12407465,4690,4690,4690,4690,0
|
|
20240327,103700,12407465,4690,4690,4690,4690,0
|
|
20240327,103600,12407465,4690,4690,4690,4690,0
|
|
20240327,103500,12407465,4690,4690,4690,4690,0
|
|
20240327,103400,12407465,4690,4690,4690,4690,0
|
|
20240327,103300,12407465,4690,4690,4690,4690,0
|
|
20240327,103200,12407465,4690,4690,4690,4690,0
|
|
20240327,103100,12407465,4690,4690,4690,4690,38
|
|
20240327,103000,12229245,4690,4690,4690,4690,54
|
|
20240327,102900,11975985,4690,4690,4690,4690,0
|
|
20240327,102800,11975985,4690,4690,4690,4690,0
|
|
20240327,102700,11975985,4690,4690,4690,4690,0
|
|
20240327,102600,11975985,4690,4690,4690,4690,0
|
|
20240327,102500,11975985,4690,4690,4690,4690,0
|
|
20240327,102400,11975985,4690,4690,4690,4690,0
|
|
20240327,102300,11975985,4690,4690,4690,4690,0
|
|
20240327,102200,11975985,4690,4685,4690,4685,130
|
|
20240327,102100,11366385,4685,4685,4685,4685,0
|
|
20240327,102000,11366385,4685,4685,4685,4685,0
|
|
20240327,101900,11366385,4685,4685,4685,4685,0
|
|
20240327,101800,11366385,4685,4685,4685,4685,0
|
|
20240327,101700,11366385,4685,4685,4685,4685,0
|
|
20240327,101600,11366385,4685,4685,4685,4685,0
|
|
20240327,101500,11366385,4685,4685,4685,4685,0
|
|
20240327,101400,11366385,4685,4685,4685,4685,3
|
|
20240327,101300,11352330,4690,4690,4690,4690,0
|
|
20240327,101200,11352330,4690,4690,4690,4690,0
|
|
20240327,101100,11352330,4690,4690,4690,4690,5
|
|
20240327,101000,11328880,4665,4665,4665,4665,0
|
|
20240327,100900,11328880,4665,4665,4665,4665,9
|
|
20240327,100800,11286895,4665,4670,4670,4665,132
|
|
20240327,100700,10671005,4685,4685,4685,4685,0
|
|
20240327,100600,10671005,4685,4685,4685,4685,0
|
|
20240327,100500,10671005,4685,4685,4685,4685,0
|
|
20240327,100400,10671005,4685,4685,4685,4685,0
|
|
20240327,100300,10671005,4685,4685,4685,4685,0
|
|
20240327,100200,10671005,4685,4685,4685,4685,0
|
|
20240327,100100,10671005,4685,4685,4685,4685,0
|
|
20240327,100000,10671005,4685,4685,4685,4685,0
|
|
20240327,095900,10671005,4685,4685,4685,4685,0
|
|
20240327,095800,10671005,4685,4685,4685,4685,0
|
|
20240327,095700,10671005,4685,4685,4685,4685,0
|
|
20240327,095600,10671005,4685,4685,4685,4685,1
|
|
20240327,095500,10666320,4685,4685,4685,4685,0
|
|
20240327,095400,10666320,4685,4685,4685,4685,0
|
|
20240327,095300,10666320,4685,4685,4685,4685,0
|
|
20240327,095200,10666320,4685,4685,4685,4685,48
|
|
20240327,095100,10441440,4685,4685,4685,4685,137
|
|
20240327,095000,9799595,4680,4680,4680,4680,0
|
|
20240327,094900,9799595,4680,4680,4680,4680,0
|
|
20240327,094800,9799595,4680,4680,4680,4680,0
|
|
20240327,094700,9799595,4680,4680,4680,4680,0
|
|
20240327,094600,9799595,4680,4680,4680,4680,0
|
|
20240327,094500,9799595,4680,4680,4680,4680,0
|
|
20240327,094400,9799595,4680,4680,4680,4680,0
|
|
20240327,094300,9799595,4680,4680,4680,4680,0
|
|
20240327,094200,9799595,4680,4680,4680,4680,0
|
|
20240327,094100,9799595,4680,4680,4680,4680,0
|
|
20240327,094000,9799595,4680,4680,4680,4680,0
|
|
20240327,093900,9799595,4680,4680,4680,4680,0
|
|
20240327,093800,9799595,4680,4680,4680,4680,0
|
|
20240327,093700,9799595,4680,4680,4680,4680,0
|
|
20240327,093600,9799595,4680,4680,4680,4680,0
|
|
20240327,093500,9799595,4680,4680,4680,4680,0
|
|
20240327,093400,9799595,4680,4680,4680,4680,0
|
|
20240327,093300,9799595,4680,4680,4680,4680,0
|
|
20240327,093200,9799595,4680,4680,4680,4680,0
|
|
20240327,093100,9799595,4680,4680,4680,4680,0
|
|
20240327,093000,9799595,4680,4680,4680,4680,0
|
|
20240327,092900,9799595,4680,4680,4680,4680,0
|
|
20240327,092800,9799595,4680,4680,4680,4680,0
|
|
20240327,092700,9799595,4680,4680,4680,4680,0
|
|
20240327,092600,9799595,4680,4680,4680,4680,0
|
|
20240327,092500,9799595,4680,4680,4680,4680,0
|
|
20240327,092400,9799595,4680,4680,4680,4680,0
|
|
20240327,092300,9799595,4680,4680,4680,4680,0
|
|
20240327,092200,9799595,4680,4680,4680,4680,0
|
|
20240327,092100,9799595,4680,4665,4680,4665,25
|
|
20240327,092000,9682655,4660,4660,4660,4660,0
|
|
20240327,091900,9682655,4660,4660,4660,4660,68
|
|
20240327,091800,9365775,4660,4660,4660,4660,0
|
|
20240327,091700,9365775,4660,4660,4660,4660,1
|
|
20240327,091600,9361115,4660,4660,4660,4660,0
|
|
20240327,091500,9361115,4660,4660,4660,4660,0
|
|
20240327,091400,9361115,4660,4660,4660,4660,501
|
|
20240327,091300,7026455,4660,4660,4660,4660,63
|
|
20240327,091200,6732875,4660,4660,4660,4660,0
|
|
20240327,091100,6732875,4660,4660,4660,4660,0
|
|
20240327,091000,6732875,4660,4660,4660,4660,0
|
|
20240327,090900,6732875,4660,4660,4660,4660,0
|
|
20240327,090800,6732875,4660,4660,4660,4660,150
|
|
20240327,090700,6033875,4650,4650,4650,4650,0
|
|
20240327,090600,6033875,4650,4650,4650,4650,0
|
|
20240327,090500,6033875,4650,4650,4650,4650,0
|
|
20240327,090400,6033875,4650,4650,4650,4650,0
|
|
20240327,090300,6033875,4650,4650,4650,4650,0
|
|
20240327,090200,6033875,4650,4650,4650,4650,0
|
|
20240327,090100,6033875,4650,4650,4650,4650,4
|
|
20240327,090000,6015275,4645,4645,4645,4645,1295
|