579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183600,11195585,2490,2490,2490,2490,307
|
|
20240327,183500,11195585,2490,2490,2490,2490,0
|
|
20240327,183400,11195585,2490,2490,2490,2490,0
|
|
20240327,183300,11195585,2490,2490,2490,2490,0
|
|
20240327,183200,11195585,2490,2490,2490,2490,0
|
|
20240327,183100,11195585,2490,2490,2490,2490,0
|
|
20240327,183000,11195585,2490,2490,2490,2490,0
|
|
20240327,182900,11195585,2490,2490,2490,2490,0
|
|
20240327,182800,11195585,2490,2490,2490,2490,0
|
|
20240327,182700,11195585,2490,2490,2490,2490,0
|
|
20240327,182600,11195585,2490,2490,2490,2490,0
|
|
20240327,182500,11195585,2490,2490,2490,2490,0
|
|
20240327,182400,11195585,2490,2490,2490,2490,0
|
|
20240327,182300,11195585,2490,2490,2490,2490,0
|
|
20240327,182200,11195585,2490,2490,2490,2490,0
|
|
20240327,182100,11195585,2490,2490,2490,2490,0
|
|
20240327,182000,11195585,2490,2490,2490,2490,0
|
|
20240327,181900,11195585,2490,2490,2490,2490,0
|
|
20240327,181800,11195585,2490,2490,2490,2490,0
|
|
20240327,181700,11195585,2490,2490,2490,2490,0
|
|
20240327,181600,11195585,2490,2490,2490,2490,0
|
|
20240327,181500,11195585,2490,2490,2490,2490,0
|
|
20240327,181400,11195585,2490,2490,2490,2490,0
|
|
20240327,181300,11195585,2490,2490,2490,2490,0
|
|
20240327,181200,11195585,2490,2490,2490,2490,0
|
|
20240327,181100,11195585,2490,2490,2490,2490,0
|
|
20240327,181000,11195585,2490,2490,2490,2490,0
|
|
20240327,180900,11195585,2490,2490,2490,2490,0
|
|
20240327,180800,11195585,2490,2490,2490,2490,0
|
|
20240327,180700,11195585,2490,2490,2490,2490,0
|
|
20240327,180600,11195585,2490,2490,2490,2490,307
|
|
20240327,180500,11195585,2490,2490,2490,2490,0
|
|
20240327,180400,11195585,2490,2490,2490,2490,0
|
|
20240327,180300,11195585,2490,2490,2490,2490,0
|
|
20240327,180200,11195585,2490,2490,2490,2490,0
|
|
20240327,180100,11195585,2490,2490,2490,2490,0
|
|
20240327,180000,11195585,2490,2490,2490,2490,0
|
|
20240327,175900,11195585,2490,2490,2490,2490,0
|
|
20240327,175800,11195585,2490,2490,2490,2490,0
|
|
20240327,175700,11195585,2490,2490,2490,2490,0
|
|
20240327,175600,11195585,2490,2490,2490,2490,0
|
|
20240327,175500,11195585,2490,2490,2490,2490,0
|
|
20240327,175400,11195585,2490,2490,2490,2490,0
|
|
20240327,175300,11195585,2490,2490,2490,2490,0
|
|
20240327,175200,11195585,2490,2490,2490,2490,0
|
|
20240327,175100,11195585,2490,2490,2490,2490,0
|
|
20240327,175000,11195585,2490,2490,2490,2490,0
|
|
20240327,174900,11195585,2490,2490,2490,2490,0
|
|
20240327,174800,11195585,2490,2490,2490,2490,0
|
|
20240327,174700,11195585,2490,2490,2490,2490,0
|
|
20240327,174600,11195585,2490,2490,2490,2490,0
|
|
20240327,174500,11195585,2490,2490,2490,2490,0
|
|
20240327,174400,11195585,2490,2490,2490,2490,0
|
|
20240327,174300,11195585,2490,2490,2490,2490,0
|
|
20240327,174200,11195585,2490,2490,2490,2490,0
|
|
20240327,174100,11195585,2490,2490,2490,2490,0
|
|
20240327,174000,11195585,2490,2490,2490,2490,0
|
|
20240327,173900,11195585,2490,2490,2490,2490,0
|
|
20240327,173800,11195585,2490,2490,2490,2490,0
|
|
20240327,173700,11195585,2490,2490,2490,2490,0
|
|
20240327,173600,11195585,2490,2490,2490,2490,307
|
|
20240327,173500,11195585,2490,2490,2490,2490,0
|
|
20240327,173400,11195585,2490,2490,2490,2490,0
|
|
20240327,173300,11195585,2490,2490,2490,2490,0
|
|
20240327,173200,11195585,2490,2490,2490,2490,0
|
|
20240327,173100,11195585,2490,2490,2490,2490,0
|
|
20240327,173000,11195585,2490,2490,2490,2490,0
|
|
20240327,172900,11195585,2490,2490,2490,2490,0
|
|
20240327,172800,11195585,2490,2490,2490,2490,0
|
|
20240327,172700,11195585,2490,2490,2490,2490,0
|
|
20240327,172600,11195585,2490,2490,2490,2490,0
|
|
20240327,172500,11195585,2490,2490,2490,2490,0
|
|
20240327,172400,11195585,2490,2490,2490,2490,0
|
|
20240327,172300,11195585,2490,2490,2490,2490,0
|
|
20240327,172200,11195585,2490,2490,2490,2490,0
|
|
20240327,172100,11195585,2490,2490,2490,2490,0
|
|
20240327,172000,11195585,2490,2490,2490,2490,0
|
|
20240327,171900,11195585,2490,2490,2490,2490,0
|
|
20240327,171800,11195585,2490,2490,2490,2490,0
|
|
20240327,171700,11195585,2490,2490,2490,2490,0
|
|
20240327,171600,11195585,2490,2490,2490,2490,0
|
|
20240327,171500,11195585,2490,2490,2490,2490,0
|
|
20240327,171400,11195585,2490,2490,2490,2490,0
|
|
20240327,171300,11195585,2490,2490,2490,2490,0
|
|
20240327,171200,11195585,2490,2490,2490,2490,0
|
|
20240327,171100,11195585,2490,2490,2490,2490,0
|
|
20240327,171000,11195585,2490,2490,2490,2490,0
|
|
20240327,170900,11195585,2490,2490,2490,2490,0
|
|
20240327,170800,11195585,2490,2490,2490,2490,0
|
|
20240327,170700,11195585,2490,2490,2490,2490,0
|
|
20240327,170600,11195585,2490,2490,2490,2490,307
|
|
20240327,170500,11195585,2490,2490,2490,2490,0
|
|
20240327,170400,11195585,2490,2490,2490,2490,0
|
|
20240327,170300,11195585,2490,2490,2490,2490,0
|
|
20240327,170200,11195585,2490,2490,2490,2490,0
|
|
20240327,170100,11195585,2490,2490,2490,2490,0
|
|
20240327,170000,11195585,2490,2490,2490,2490,0
|
|
20240327,165900,11195585,2490,2490,2490,2490,0
|
|
20240327,165800,11195585,2490,2490,2490,2490,0
|
|
20240327,165700,11195585,2490,2490,2490,2490,0
|
|
20240327,165600,11195585,2490,2490,2490,2490,0
|
|
20240327,165500,11195585,2490,2490,2490,2490,0
|
|
20240327,165400,11195585,2490,2490,2490,2490,0
|
|
20240327,165300,11195585,2490,2490,2490,2490,0
|
|
20240327,165200,11195585,2490,2490,2490,2490,0
|
|
20240327,165100,11195585,2490,2490,2490,2490,0
|
|
20240327,165000,11195585,2490,2490,2490,2490,0
|
|
20240327,164900,11195585,2490,2490,2490,2490,0
|
|
20240327,164800,11195585,2490,2490,2490,2490,0
|
|
20240327,164700,11195585,2490,2490,2490,2490,0
|
|
20240327,164600,11195585,2490,2490,2490,2490,0
|
|
20240327,164500,11195585,2490,2490,2490,2490,0
|
|
20240327,164400,11195585,2490,2490,2490,2490,0
|
|
20240327,164300,11195585,2490,2490,2490,2490,0
|
|
20240327,164200,11195585,2490,2490,2490,2490,0
|
|
20240327,164100,11195585,2490,2490,2490,2490,0
|
|
20240327,164000,11195585,2490,2490,2490,2490,0
|
|
20240327,163900,11195585,2490,2490,2490,2490,0
|
|
20240327,163800,11195585,2490,2490,2490,2490,0
|
|
20240327,163700,11195585,2490,2490,2490,2490,0
|
|
20240327,163600,11195585,2490,2490,2490,2490,307
|
|
20240327,163500,11195585,2490,2490,2490,2490,0
|
|
20240327,163400,11195585,2490,2490,2490,2490,0
|
|
20240327,163300,11195585,2490,2490,2490,2490,0
|
|
20240327,163200,11195585,2490,2490,2490,2490,0
|
|
20240327,163100,11195585,2490,2490,2490,2490,0
|
|
20240327,163000,11195585,2490,2490,2490,2490,0
|
|
20240327,162900,11195585,2490,2490,2490,2490,0
|
|
20240327,162800,11195585,2490,2490,2490,2490,0
|
|
20240327,162700,11195585,2490,2490,2490,2490,0
|
|
20240327,162600,11195585,2490,2490,2490,2490,0
|
|
20240327,162500,11195585,2490,2490,2490,2490,0
|
|
20240327,162400,11195585,2490,2490,2490,2490,0
|
|
20240327,162300,11195585,2490,2490,2490,2490,0
|
|
20240327,162200,11195585,2490,2490,2490,2490,0
|
|
20240327,162100,11195585,2490,2490,2490,2490,0
|
|
20240327,162000,11195585,2490,2490,2490,2490,0
|
|
20240327,161900,11195585,2490,2490,2490,2490,0
|
|
20240327,161800,11195585,2490,2490,2490,2490,0
|
|
20240327,161700,11195585,2490,2490,2490,2490,0
|
|
20240327,161600,11195585,2490,2490,2490,2490,0
|
|
20240327,161500,11195585,2490,2490,2490,2490,0
|
|
20240327,161400,11195585,2490,2490,2490,2490,0
|
|
20240327,161300,11195585,2490,2490,2490,2490,0
|
|
20240327,161200,11195585,2490,2490,2490,2490,0
|
|
20240327,161100,11195585,2490,2490,2490,2490,0
|
|
20240327,161000,11195585,2490,2490,2490,2490,0
|
|
20240327,160900,11195585,2490,2490,2490,2490,0
|
|
20240327,160800,11195585,2490,2490,2490,2490,0
|
|
20240327,160700,11195585,2490,2490,2490,2490,0
|
|
20240327,160600,11195585,2490,2490,2490,2490,307
|
|
20240327,160500,11195585,2490,2490,2490,2490,0
|
|
20240327,160400,11195585,2490,2490,2490,2490,0
|
|
20240327,160300,11195585,2490,2490,2490,2490,0
|
|
20240327,160200,11195585,2490,2490,2490,2490,0
|
|
20240327,160100,11195585,2490,2490,2490,2490,0
|
|
20240327,160000,11195585,2490,2490,2490,2490,0
|
|
20240327,155900,11195585,2490,2490,2490,2490,0
|
|
20240327,155800,11195585,2490,2490,2490,2490,0
|
|
20240327,155700,11195585,2490,2490,2490,2490,0
|
|
20240327,155600,11195585,2490,2490,2490,2490,0
|
|
20240327,155500,11195585,2490,2490,2490,2490,0
|
|
20240327,155400,11195585,2490,2490,2490,2490,0
|
|
20240327,155300,11195585,2490,2490,2490,2490,0
|
|
20240327,155200,11195585,2490,2490,2490,2490,0
|
|
20240327,155100,11195585,2490,2490,2490,2490,0
|
|
20240327,155000,11195585,2490,2490,2490,2490,0
|
|
20240327,154900,11195585,2490,2490,2490,2490,0
|
|
20240327,154800,11195585,2490,2490,2490,2490,0
|
|
20240327,154700,11195585,2490,2490,2490,2490,0
|
|
20240327,154600,11195585,2490,2490,2490,2490,0
|
|
20240327,154500,11195585,2490,2490,2490,2490,0
|
|
20240327,154400,11195585,2490,2490,2490,2490,0
|
|
20240327,154300,11195585,2490,2490,2490,2490,0
|
|
20240327,154200,11195585,2490,2490,2490,2490,0
|
|
20240327,154100,11195585,2490,2490,2490,2490,0
|
|
20240327,154000,11195585,2490,2490,2490,2490,0
|
|
20240327,153900,11195585,2490,2490,2490,2490,0
|
|
20240327,153800,11195585,2490,2490,2490,2490,0
|
|
20240327,153700,11195585,2490,2490,2490,2490,0
|
|
20240327,153600,11195585,2490,2490,2490,2490,307
|
|
20240327,153500,11195585,2490,2490,2490,2490,0
|
|
20240327,153400,11195585,2490,2490,2490,2490,0
|
|
20240327,153300,11195585,2490,2490,2490,2490,0
|
|
20240327,153200,11195585,2490,2490,2490,2490,0
|
|
20240327,153100,11195585,2490,2490,2490,2490,0
|
|
20240327,153000,11195585,2490,2490,2490,2490,307
|
|
20240327,152900,10431155,2485,2485,2485,2485,0
|
|
20240327,152800,10431155,2485,2485,2485,2485,0
|
|
20240327,152700,10431155,2485,2485,2485,2485,0
|
|
20240327,152600,10431155,2485,2485,2485,2485,0
|
|
20240327,152500,10431155,2485,2485,2485,2485,0
|
|
20240327,152400,10431155,2485,2485,2485,2485,0
|
|
20240327,152300,10431155,2485,2485,2485,2485,0
|
|
20240327,152200,10431155,2485,2485,2485,2485,0
|
|
20240327,152100,10431155,2485,2485,2485,2485,0
|
|
20240327,152000,10431155,2485,2485,2485,2485,0
|
|
20240327,151900,10431155,2485,2450,2485,2450,130
|
|
20240327,151800,10111460,2465,2465,2465,2465,0
|
|
20240327,151700,10111460,2465,2465,2465,2465,0
|
|
20240327,151600,10111460,2465,2450,2465,2450,9
|
|
20240327,151500,10089395,2455,2455,2455,2455,409
|
|
20240327,151400,9085300,2465,2455,2465,2455,2
|
|
20240327,151300,9080380,2460,2460,2460,2460,2
|
|
20240327,151200,9075460,2455,2455,2455,2455,0
|
|
20240327,151100,9075460,2455,2455,2455,2455,1
|
|
20240327,151000,9073005,2465,2465,2465,2465,84
|
|
20240327,150900,8865945,2465,2465,2465,2465,0
|
|
20240327,150800,8865945,2465,2465,2465,2465,0
|
|
20240327,150700,8865945,2465,2465,2465,2465,1
|
|
20240327,150600,8863480,2470,2470,2470,2470,0
|
|
20240327,150500,8863480,2470,2470,2470,2470,0
|
|
20240327,150400,8863480,2470,2475,2480,2470,101
|
|
20240327,150300,8613510,2475,2475,2475,2475,0
|
|
20240327,150200,8613510,2475,2475,2475,2475,0
|
|
20240327,150100,8613510,2475,2475,2475,2475,0
|
|
20240327,150000,8613510,2475,2475,2475,2475,0
|
|
20240327,145900,8613510,2475,2475,2475,2475,0
|
|
20240327,145800,8613510,2475,2475,2475,2475,0
|
|
20240327,145700,8613510,2475,2475,2475,2475,0
|
|
20240327,145600,8613510,2475,2475,2475,2475,0
|
|
20240327,145500,8613510,2475,2475,2475,2475,0
|
|
20240327,145400,8613510,2475,2475,2475,2475,0
|
|
20240327,145300,8613510,2475,2475,2475,2475,0
|
|
20240327,145200,8613510,2475,2475,2485,2475,3
|
|
20240327,145100,8606075,2470,2470,2470,2470,0
|
|
20240327,145000,8606075,2470,2470,2470,2470,0
|
|
20240327,144900,8606075,2470,2470,2470,2470,0
|
|
20240327,144800,8606075,2470,2470,2470,2470,0
|
|
20240327,144700,8606075,2470,2470,2470,2470,0
|
|
20240327,144600,8606075,2470,2470,2470,2470,0
|
|
20240327,144500,8606075,2470,2470,2470,2470,0
|
|
20240327,144400,8606075,2470,2470,2470,2470,0
|
|
20240327,144300,8606075,2470,2470,2470,2470,0
|
|
20240327,144200,8606075,2470,2485,2485,2470,2
|
|
20240327,144100,8601120,2470,2465,2470,2465,2
|
|
20240327,144000,8596185,2485,2475,2485,2475,2
|
|
20240327,143900,8591225,2470,2470,2470,2470,0
|
|
20240327,143800,8591225,2470,2470,2470,2470,1
|
|
20240327,143700,8588755,2490,2470,2490,2470,101
|
|
20240327,143600,8337780,2465,2465,2465,2465,0
|
|
20240327,143500,8337780,2465,2465,2465,2465,0
|
|
20240327,143400,8337780,2465,2465,2465,2465,0
|
|
20240327,143300,8337780,2465,2465,2465,2465,0
|
|
20240327,143200,8337780,2465,2465,2465,2465,0
|
|
20240327,143100,8337780,2465,2465,2465,2465,0
|
|
20240327,143000,8337780,2465,2465,2465,2465,0
|
|
20240327,142900,8337780,2465,2465,2465,2465,0
|
|
20240327,142800,8337780,2465,2465,2465,2465,0
|
|
20240327,142700,8337780,2465,2465,2465,2465,0
|
|
20240327,142600,8337780,2465,2465,2465,2465,0
|
|
20240327,142500,8337780,2465,2465,2465,2465,0
|
|
20240327,142400,8337780,2465,2465,2465,2465,0
|
|
20240327,142300,8337780,2465,2465,2465,2465,0
|
|
20240327,142200,8337780,2465,2465,2465,2465,0
|
|
20240327,142100,8337780,2465,2465,2465,2465,0
|
|
20240327,142000,8337780,2465,2465,2465,2465,0
|
|
20240327,141900,8337780,2465,2465,2465,2465,0
|
|
20240327,141800,8337780,2465,2465,2465,2465,0
|
|
20240327,141700,8337780,2465,2465,2465,2465,0
|
|
20240327,141600,8337780,2465,2465,2465,2465,0
|
|
20240327,141500,8337780,2465,2465,2465,2465,0
|
|
20240327,141400,8337780,2465,2465,2465,2465,0
|
|
20240327,141300,8337780,2465,2465,2465,2465,0
|
|
20240327,141200,8337780,2465,2465,2465,2465,0
|
|
20240327,141100,8337780,2465,2465,2465,2465,0
|
|
20240327,141000,8337780,2465,2465,2465,2465,0
|
|
20240327,140900,8337780,2465,2465,2465,2465,0
|
|
20240327,140800,8337780,2465,2465,2465,2465,0
|
|
20240327,140700,8337780,2465,2465,2465,2465,0
|
|
20240327,140600,8337780,2465,2465,2465,2465,0
|
|
20240327,140500,8337780,2465,2465,2465,2465,0
|
|
20240327,140400,8337780,2465,2465,2465,2465,16
|
|
20240327,140300,8298340,2465,2465,2465,2465,0
|
|
20240327,140200,8298340,2465,2465,2465,2465,0
|
|
20240327,140100,8298340,2465,2465,2465,2465,0
|
|
20240327,140000,8298340,2465,2465,2465,2465,0
|
|
20240327,135900,8298340,2465,2465,2465,2465,0
|
|
20240327,135800,8298340,2465,2465,2465,2465,0
|
|
20240327,135700,8298340,2465,2465,2465,2465,0
|
|
20240327,135600,8298340,2465,2465,2465,2465,0
|
|
20240327,135500,8298340,2465,2465,2465,2465,0
|
|
20240327,135400,8298340,2465,2465,2465,2465,0
|
|
20240327,135300,8298340,2465,2465,2465,2465,0
|
|
20240327,135200,8298340,2465,2465,2465,2465,0
|
|
20240327,135100,8298340,2465,2465,2465,2465,0
|
|
20240327,135000,8298340,2465,2465,2465,2465,0
|
|
20240327,134900,8298340,2465,2465,2465,2465,0
|
|
20240327,134800,8298340,2465,2465,2465,2465,0
|
|
20240327,134700,8298340,2465,2465,2465,2465,0
|
|
20240327,134600,8298340,2465,2465,2465,2465,0
|
|
20240327,134500,8298340,2465,2465,2465,2465,0
|
|
20240327,134400,8298340,2465,2465,2465,2465,0
|
|
20240327,134300,8298340,2465,2465,2465,2465,0
|
|
20240327,134200,8298340,2465,2465,2465,2465,0
|
|
20240327,134100,8298340,2465,2465,2465,2465,0
|
|
20240327,134000,8298340,2465,2465,2465,2465,0
|
|
20240327,133900,8298340,2465,2465,2465,2465,0
|
|
20240327,133800,8298340,2465,2465,2465,2465,0
|
|
20240327,133700,8298340,2465,2465,2465,2465,0
|
|
20240327,133600,8298340,2465,2465,2465,2465,0
|
|
20240327,133500,8298340,2465,2465,2465,2465,0
|
|
20240327,133400,8298340,2465,2470,2470,2465,406
|
|
20240327,133300,7295525,2465,2470,2475,2465,37
|
|
20240327,133200,7204135,2465,2465,2465,2465,0
|
|
20240327,133100,7204135,2465,2465,2465,2465,0
|
|
20240327,133000,7204135,2465,2465,2465,2465,0
|
|
20240327,132900,7204135,2465,2465,2465,2465,0
|
|
20240327,132800,7204135,2465,2465,2465,2465,0
|
|
20240327,132700,7204135,2465,2465,2465,2465,0
|
|
20240327,132600,7204135,2465,2465,2465,2465,0
|
|
20240327,132500,7204135,2465,2465,2465,2465,0
|
|
20240327,132400,7204135,2465,2465,2465,2465,1
|
|
20240327,132300,7201670,2490,2490,2490,2490,0
|
|
20240327,132200,7201670,2490,2490,2490,2490,0
|
|
20240327,132100,7201670,2490,2490,2490,2490,0
|
|
20240327,132000,7201670,2490,2490,2490,2490,0
|
|
20240327,131900,7201670,2490,2490,2490,2490,0
|
|
20240327,131800,7201670,2490,2490,2490,2490,0
|
|
20240327,131700,7201670,2490,2490,2490,2490,0
|
|
20240327,131600,7201670,2490,2490,2490,2490,0
|
|
20240327,131500,7201670,2490,2490,2490,2490,0
|
|
20240327,131400,7201670,2490,2490,2490,2490,0
|
|
20240327,131300,7201670,2490,2490,2490,2490,0
|
|
20240327,131200,7201670,2490,2490,2490,2490,0
|
|
20240327,131100,7201670,2490,2490,2490,2490,0
|
|
20240327,131000,7201670,2490,2490,2490,2490,0
|
|
20240327,130900,7201670,2490,2490,2490,2490,0
|
|
20240327,130800,7201670,2490,2490,2490,2490,0
|
|
20240327,130700,7201670,2490,2490,2490,2490,0
|
|
20240327,130600,7201670,2490,2490,2490,2490,0
|
|
20240327,130500,7201670,2490,2490,2490,2490,0
|
|
20240327,130400,7201670,2490,2470,2490,2470,196
|
|
20240327,130300,6714045,2480,2480,2480,2480,0
|
|
20240327,130200,6714045,2480,2480,2480,2480,0
|
|
20240327,130100,6714045,2480,2480,2480,2480,0
|
|
20240327,130000,6714045,2480,2480,2480,2480,0
|
|
20240327,125900,6714045,2480,2480,2480,2480,0
|
|
20240327,125800,6714045,2480,2480,2480,2480,0
|
|
20240327,125700,6714045,2480,2480,2480,2480,0
|
|
20240327,125600,6714045,2480,2465,2480,2465,60
|
|
20240327,125500,6566130,2460,2460,2460,2460,0
|
|
20240327,125400,6566130,2460,2460,2460,2460,0
|
|
20240327,125300,6566130,2460,2460,2460,2460,0
|
|
20240327,125200,6566130,2460,2460,2460,2460,0
|
|
20240327,125100,6566130,2460,2460,2460,2460,0
|
|
20240327,125000,6566130,2460,2460,2460,2460,0
|
|
20240327,124900,6566130,2460,2460,2460,2460,0
|
|
20240327,124800,6566130,2460,2460,2460,2460,0
|
|
20240327,124700,6566130,2460,2460,2460,2460,0
|
|
20240327,124600,6566130,2460,2460,2460,2460,0
|
|
20240327,124500,6566130,2460,2460,2460,2460,0
|
|
20240327,124400,6566130,2460,2460,2460,2460,0
|
|
20240327,124300,6566130,2460,2460,2460,2460,0
|
|
20240327,124200,6566130,2460,2460,2460,2460,0
|
|
20240327,124100,6566130,2460,2460,2460,2460,0
|
|
20240327,124000,6566130,2460,2460,2460,2460,0
|
|
20240327,123900,6566130,2460,2460,2460,2460,0
|
|
20240327,123800,6566130,2460,2460,2460,2460,0
|
|
20240327,123700,6566130,2460,2460,2460,2460,0
|
|
20240327,123600,6566130,2460,2460,2460,2460,0
|
|
20240327,123500,6566130,2460,2460,2460,2460,0
|
|
20240327,123400,6566130,2460,2460,2460,2460,0
|
|
20240327,123300,6566130,2460,2460,2460,2460,0
|
|
20240327,123200,6566130,2460,2460,2460,2460,0
|
|
20240327,123100,6566130,2460,2460,2460,2460,0
|
|
20240327,123000,6566130,2460,2460,2460,2460,0
|
|
20240327,122900,6566130,2460,2460,2460,2460,0
|
|
20240327,122800,6566130,2460,2460,2460,2460,0
|
|
20240327,122700,6566130,2460,2460,2460,2460,0
|
|
20240327,122600,6566130,2460,2460,2460,2460,0
|
|
20240327,122500,6566130,2460,2460,2460,2460,0
|
|
20240327,122400,6566130,2460,2460,2460,2460,0
|
|
20240327,122300,6566130,2460,2460,2460,2460,0
|
|
20240327,122200,6566130,2460,2460,2460,2460,0
|
|
20240327,122100,6566130,2460,2460,2460,2460,0
|
|
20240327,122000,6566130,2460,2460,2460,2460,0
|
|
20240327,121900,6566130,2460,2460,2460,2460,0
|
|
20240327,121800,6566130,2460,2460,2460,2460,0
|
|
20240327,121700,6566130,2460,2460,2460,2460,0
|
|
20240327,121600,6566130,2460,2460,2460,2460,0
|
|
20240327,121500,6566130,2460,2460,2460,2460,0
|
|
20240327,121400,6566130,2460,2460,2460,2460,0
|
|
20240327,121300,6566130,2460,2460,2460,2460,0
|
|
20240327,121200,6566130,2460,2460,2460,2460,0
|
|
20240327,121100,6566130,2460,2460,2460,2460,0
|
|
20240327,121000,6566130,2460,2460,2460,2460,0
|
|
20240327,120900,6566130,2460,2460,2460,2460,0
|
|
20240327,120800,6566130,2460,2460,2460,2460,0
|
|
20240327,120700,6566130,2460,2460,2460,2460,0
|
|
20240327,120600,6566130,2460,2460,2460,2460,0
|
|
20240327,120500,6566130,2460,2460,2460,2460,0
|
|
20240327,120400,6566130,2460,2460,2460,2460,0
|
|
20240327,120300,6566130,2460,2460,2460,2460,0
|
|
20240327,120200,6566130,2460,2460,2460,2460,7
|
|
20240327,120100,6548910,2460,2460,2460,2460,110
|
|
20240327,120000,6278310,2460,2460,2460,2460,1
|
|
20240327,115900,6275850,2460,2460,2460,2460,0
|
|
20240327,115800,6275850,2460,2460,2460,2460,0
|
|
20240327,115700,6275850,2460,2460,2460,2460,0
|
|
20240327,115600,6275850,2460,2460,2460,2460,0
|
|
20240327,115500,6275850,2460,2460,2460,2460,0
|
|
20240327,115400,6275850,2460,2460,2460,2460,0
|
|
20240327,115300,6275850,2460,2460,2460,2460,0
|
|
20240327,115200,6275850,2460,2460,2460,2460,1
|
|
20240327,115100,6273390,2460,2460,2460,2460,0
|
|
20240327,115000,6273390,2460,2460,2460,2460,0
|
|
20240327,114900,6273390,2460,2460,2460,2460,0
|
|
20240327,114800,6273390,2460,2460,2460,2460,0
|
|
20240327,114700,6273390,2460,2460,2460,2460,0
|
|
20240327,114600,6273390,2460,2460,2460,2460,0
|
|
20240327,114500,6273390,2460,2460,2460,2460,2
|
|
20240327,114400,6268470,2460,2460,2460,2460,0
|
|
20240327,114300,6268470,2460,2460,2460,2460,0
|
|
20240327,114200,6268470,2460,2460,2460,2460,0
|
|
20240327,114100,6268470,2460,2460,2460,2460,0
|
|
20240327,114000,6268470,2460,2460,2460,2460,0
|
|
20240327,113900,6268470,2460,2460,2460,2460,0
|
|
20240327,113800,6268470,2460,2460,2460,2460,0
|
|
20240327,113700,6268470,2460,2460,2460,2460,0
|
|
20240327,113600,6268470,2460,2460,2460,2460,0
|
|
20240327,113500,6268470,2460,2460,2460,2460,0
|
|
20240327,113400,6268470,2460,2460,2460,2460,0
|
|
20240327,113300,6268470,2460,2460,2460,2460,0
|
|
20240327,113200,6268470,2460,2460,2460,2460,0
|
|
20240327,113100,6268470,2460,2460,2460,2460,0
|
|
20240327,113000,6268470,2460,2460,2460,2460,0
|
|
20240327,112900,6268470,2460,2460,2460,2460,0
|
|
20240327,112800,6268470,2460,2460,2460,2460,0
|
|
20240327,112700,6268470,2460,2460,2460,2460,44
|
|
20240327,112600,6160230,2465,2465,2465,2465,0
|
|
20240327,112500,6160230,2465,2465,2465,2465,0
|
|
20240327,112400,6160230,2465,2465,2465,2465,0
|
|
20240327,112300,6160230,2465,2465,2465,2465,0
|
|
20240327,112200,6160230,2465,2465,2465,2465,0
|
|
20240327,112100,6160230,2465,2465,2465,2465,0
|
|
20240327,112000,6160230,2465,2465,2465,2465,0
|
|
20240327,111900,6160230,2465,2465,2465,2465,0
|
|
20240327,111800,6160230,2465,2465,2465,2465,0
|
|
20240327,111700,6160230,2465,2465,2465,2465,0
|
|
20240327,111600,6160230,2465,2465,2465,2465,0
|
|
20240327,111500,6160230,2465,2465,2465,2465,0
|
|
20240327,111400,6160230,2465,2465,2465,2465,0
|
|
20240327,111300,6160230,2465,2465,2465,2465,0
|
|
20240327,111200,6160230,2465,2465,2465,2465,0
|
|
20240327,111100,6160230,2465,2465,2465,2465,0
|
|
20240327,111000,6160230,2465,2465,2465,2465,0
|
|
20240327,110900,6160230,2465,2465,2465,2465,0
|
|
20240327,110800,6160230,2465,2465,2465,2465,0
|
|
20240327,110700,6160230,2465,2465,2465,2465,0
|
|
20240327,110600,6160230,2465,2465,2465,2465,0
|
|
20240327,110500,6160230,2465,2465,2465,2465,0
|
|
20240327,110400,6160230,2465,2465,2465,2465,0
|
|
20240327,110300,6160230,2465,2465,2465,2465,0
|
|
20240327,110200,6160230,2465,2465,2465,2465,0
|
|
20240327,110100,6160230,2465,2465,2465,2465,2
|
|
20240327,110000,6155300,2475,2465,2475,2465,29
|
|
20240327,105900,6083805,2465,2465,2465,2465,0
|
|
20240327,105800,6083805,2465,2465,2465,2465,0
|
|
20240327,105700,6083805,2465,2465,2465,2465,0
|
|
20240327,105600,6083805,2465,2465,2465,2465,0
|
|
20240327,105500,6083805,2465,2465,2465,2465,0
|
|
20240327,105400,6083805,2465,2465,2465,2465,0
|
|
20240327,105300,6083805,2465,2465,2465,2465,0
|
|
20240327,105200,6083805,2465,2465,2465,2465,0
|
|
20240327,105100,6083805,2465,2465,2465,2465,0
|
|
20240327,105000,6083805,2465,2465,2465,2465,0
|
|
20240327,104900,6083805,2465,2465,2465,2465,0
|
|
20240327,104800,6083805,2465,2465,2465,2465,0
|
|
20240327,104700,6083805,2465,2465,2465,2465,0
|
|
20240327,104600,6083805,2465,2465,2465,2465,0
|
|
20240327,104500,6083805,2465,2465,2465,2465,0
|
|
20240327,104400,6083805,2465,2465,2465,2465,0
|
|
20240327,104300,6083805,2465,2465,2465,2465,0
|
|
20240327,104200,6083805,2465,2465,2465,2465,70
|
|
20240327,104100,5911255,2465,2465,2465,2465,1
|
|
20240327,104000,5908790,2475,2475,2475,2475,0
|
|
20240327,103900,5908790,2475,2475,2475,2475,0
|
|
20240327,103800,5908790,2475,2475,2475,2475,0
|
|
20240327,103700,5908790,2475,2475,2475,2475,0
|
|
20240327,103600,5908790,2475,2475,2475,2475,0
|
|
20240327,103500,5908790,2475,2475,2475,2475,0
|
|
20240327,103400,5908790,2475,2475,2475,2475,0
|
|
20240327,103300,5908790,2475,2475,2475,2475,0
|
|
20240327,103200,5908790,2475,2475,2475,2475,0
|
|
20240327,103100,5908790,2475,2475,2475,2475,0
|
|
20240327,103000,5908790,2475,2475,2475,2475,0
|
|
20240327,102900,5908790,2475,2475,2475,2475,0
|
|
20240327,102800,5908790,2475,2475,2475,2475,0
|
|
20240327,102700,5908790,2475,2475,2475,2475,0
|
|
20240327,102600,5908790,2475,2475,2475,2475,0
|
|
20240327,102500,5908790,2475,2475,2475,2475,0
|
|
20240327,102400,5908790,2475,2475,2475,2475,0
|
|
20240327,102300,5908790,2475,2475,2475,2475,0
|
|
20240327,102200,5908790,2475,2475,2475,2475,0
|
|
20240327,102100,5908790,2475,2475,2475,2475,0
|
|
20240327,102000,5908790,2475,2475,2475,2475,0
|
|
20240327,101900,5908790,2475,2475,2475,2475,0
|
|
20240327,101800,5908790,2475,2475,2475,2475,0
|
|
20240327,101700,5908790,2475,2470,2480,2470,8
|
|
20240327,101600,5889010,2485,2470,2485,2470,2
|
|
20240327,101500,5884055,2475,2475,2475,2475,0
|
|
20240327,101400,5884055,2475,2475,2475,2475,0
|
|
20240327,101300,5884055,2475,2475,2475,2475,1
|
|
20240327,101200,5881580,2465,2465,2480,2465,3
|
|
20240327,101100,5874170,2460,2460,2460,2460,0
|
|
20240327,101000,5874170,2460,2460,2460,2460,0
|
|
20240327,100900,5874170,2460,2460,2460,2460,0
|
|
20240327,100800,5874170,2460,2460,2460,2460,0
|
|
20240327,100700,5874170,2460,2460,2460,2460,0
|
|
20240327,100600,5874170,2460,2465,2465,2460,400
|
|
20240327,100500,4889625,2480,2480,2480,2480,0
|
|
20240327,100400,4889625,2480,2480,2480,2480,0
|
|
20240327,100300,4889625,2480,2480,2480,2480,0
|
|
20240327,100200,4889625,2480,2480,2480,2480,0
|
|
20240327,100100,4889625,2480,2480,2480,2480,0
|
|
20240327,100000,4889625,2480,2480,2480,2480,0
|
|
20240327,095900,4889625,2480,2465,2480,2465,2
|
|
20240327,095800,4884680,2480,2480,2480,2480,0
|
|
20240327,095700,4884680,2480,2465,2495,2465,21
|
|
20240327,095600,4832350,2490,2490,2490,2490,0
|
|
20240327,095500,4832350,2490,2465,2490,2465,9
|
|
20240327,095400,4810140,2465,2465,2465,2465,9
|
|
20240327,095300,4787955,2480,2465,2480,2465,2
|
|
20240327,095200,4783010,2490,2490,2490,2490,0
|
|
20240327,095100,4783010,2490,2490,2490,2490,0
|
|
20240327,095000,4783010,2490,2490,2490,2490,0
|
|
20240327,094900,4783010,2490,2490,2490,2490,0
|
|
20240327,094800,4783010,2490,2465,2490,2465,2
|
|
20240327,094700,4778055,2460,2460,2460,2460,0
|
|
20240327,094600,4778055,2460,2460,2460,2460,0
|
|
20240327,094500,4778055,2460,2460,2460,2460,0
|
|
20240327,094400,4778055,2460,2460,2460,2460,0
|
|
20240327,094300,4778055,2460,2460,2460,2460,0
|
|
20240327,094200,4778055,2460,2460,2460,2460,0
|
|
20240327,094100,4778055,2460,2460,2460,2460,0
|
|
20240327,094000,4778055,2460,2460,2460,2460,0
|
|
20240327,093900,4778055,2460,2460,2460,2460,0
|
|
20240327,093800,4778055,2460,2465,2475,2460,1072
|
|
20240327,093700,2139105,2460,2460,2460,2460,0
|
|
20240327,093600,2139105,2460,2460,2460,2460,0
|
|
20240327,093500,2139105,2460,2460,2460,2460,0
|
|
20240327,093400,2139105,2460,2460,2460,2460,0
|
|
20240327,093300,2139105,2460,2460,2460,2460,1
|
|
20240327,093200,2136645,2465,2465,2465,2465,33
|
|
20240327,093100,2055300,2465,2465,2465,2465,0
|
|
20240327,093000,2055300,2465,2465,2465,2465,1
|
|
20240327,092900,2052835,2490,2465,2490,2465,3
|
|
20240327,092800,2045410,2485,2490,2490,2475,9
|
|
20240327,092700,2023075,2475,2475,2490,2475,9
|
|
20240327,092600,2000750,2490,2480,2495,2465,206
|
|
20240327,092500,1491350,2480,2480,2480,2480,0
|
|
20240327,092400,1491350,2480,2480,2480,2480,0
|
|
20240327,092300,1491350,2480,2480,2480,2480,0
|
|
20240327,092200,1491350,2480,2480,2480,2480,0
|
|
20240327,092100,1491350,2480,2480,2480,2480,18
|
|
20240327,092000,1446710,2480,2480,2480,2480,0
|
|
20240327,091900,1446710,2480,2480,2480,2480,0
|
|
20240327,091800,1446710,2480,2490,2490,2480,40
|
|
20240327,091700,1347490,2500,2500,2500,2500,0
|
|
20240327,091600,1347490,2500,2500,2500,2500,0
|
|
20240327,091500,1347490,2500,2500,2500,2500,0
|
|
20240327,091400,1347490,2500,2495,2500,2495,121
|
|
20240327,091300,1045000,2500,2500,2500,2500,0
|
|
20240327,091200,1045000,2500,2500,2500,2500,0
|
|
20240327,091100,1045000,2500,2500,2500,2500,0
|
|
20240327,091000,1045000,2500,2500,2500,2500,0
|
|
20240327,090900,1045000,2500,2500,2500,2500,1
|
|
20240327,090800,1042500,2500,2500,2500,2500,0
|
|
20240327,090700,1042500,2500,2500,2500,2500,0
|
|
20240327,090600,1042500,2500,2500,2500,2500,0
|
|
20240327,090500,1042500,2500,2500,2500,2500,0
|
|
20240327,090400,1042500,2500,2500,2500,2500,0
|
|
20240327,090300,1042500,2500,2500,2500,2500,0
|
|
20240327,090200,1042500,2500,2500,2500,2500,0
|
|
20240327,090100,1042500,2500,2500,2500,2500,0
|
|
20240327,090000,1042500,2500,2500,2500,2500,417
|