591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184800,78435438,1260,1260,1260,1260,377
|
|
20240327,184700,78435438,1260,1260,1260,1260,0
|
|
20240327,184600,78435438,1260,1260,1260,1260,0
|
|
20240327,184500,78435438,1260,1260,1260,1260,0
|
|
20240327,184400,78435438,1260,1260,1260,1260,0
|
|
20240327,184300,78435438,1260,1260,1260,1260,0
|
|
20240327,184200,78435438,1260,1260,1260,1260,0
|
|
20240327,184100,78435438,1260,1260,1260,1260,0
|
|
20240327,184000,78435438,1260,1260,1260,1260,0
|
|
20240327,183900,78435438,1260,1260,1260,1260,0
|
|
20240327,183800,78435438,1260,1260,1260,1260,0
|
|
20240327,183700,78435438,1260,1260,1260,1260,0
|
|
20240327,183600,78435438,1260,1260,1260,1260,0
|
|
20240327,183500,78435438,1260,1260,1260,1260,0
|
|
20240327,183400,78435438,1260,1260,1260,1260,0
|
|
20240327,183300,78435438,1260,1260,1260,1260,0
|
|
20240327,183200,78435438,1260,1260,1260,1260,0
|
|
20240327,183100,78435438,1260,1260,1260,1260,0
|
|
20240327,183000,78435438,1260,1260,1260,1260,0
|
|
20240327,182900,78435438,1260,1260,1260,1260,0
|
|
20240327,182800,78435438,1260,1260,1260,1260,0
|
|
20240327,182700,78435438,1260,1260,1260,1260,0
|
|
20240327,182600,78435438,1260,1260,1260,1260,0
|
|
20240327,182500,78435438,1260,1260,1260,1260,0
|
|
20240327,182400,78435438,1260,1260,1260,1260,0
|
|
20240327,182300,78435438,1260,1260,1260,1260,0
|
|
20240327,182200,78435438,1260,1260,1260,1260,0
|
|
20240327,182100,78435438,1260,1260,1260,1260,0
|
|
20240327,182000,78435438,1260,1260,1260,1260,0
|
|
20240327,181900,78435438,1260,1260,1260,1260,0
|
|
20240327,181800,78435438,1260,1260,1260,1260,377
|
|
20240327,181700,78435438,1260,1260,1260,1260,0
|
|
20240327,181600,78435438,1260,1260,1260,1260,0
|
|
20240327,181500,78435438,1260,1260,1260,1260,0
|
|
20240327,181400,78435438,1260,1260,1260,1260,0
|
|
20240327,181300,78435438,1260,1260,1260,1260,0
|
|
20240327,181200,78435438,1260,1260,1260,1260,0
|
|
20240327,181100,78435438,1260,1260,1260,1260,0
|
|
20240327,181000,78435438,1260,1260,1260,1260,0
|
|
20240327,180900,78435438,1260,1260,1260,1260,0
|
|
20240327,180800,78435438,1260,1260,1260,1260,0
|
|
20240327,180700,78435438,1260,1260,1260,1260,0
|
|
20240327,180600,78435438,1260,1260,1260,1260,0
|
|
20240327,180500,78435438,1260,1260,1260,1260,0
|
|
20240327,180400,78435438,1260,1260,1260,1260,0
|
|
20240327,180300,78435438,1260,1260,1260,1260,0
|
|
20240327,180200,78435438,1260,1260,1260,1260,0
|
|
20240327,180100,78435438,1260,1260,1260,1260,0
|
|
20240327,180000,78435438,1260,1260,1260,1260,0
|
|
20240327,175900,78435438,1260,1260,1260,1260,0
|
|
20240327,175800,78435438,1260,1260,1260,1260,0
|
|
20240327,175700,78435438,1260,1260,1260,1260,0
|
|
20240327,175600,78435438,1260,1260,1260,1260,0
|
|
20240327,175500,78435438,1260,1260,1260,1260,0
|
|
20240327,175400,78435438,1260,1260,1260,1260,0
|
|
20240327,175300,78435438,1260,1260,1260,1260,0
|
|
20240327,175200,78435438,1260,1260,1260,1260,0
|
|
20240327,175100,78435438,1260,1260,1260,1260,0
|
|
20240327,175000,78435438,1260,1260,1260,1260,0
|
|
20240327,174900,78435438,1260,1260,1260,1260,0
|
|
20240327,174800,78435438,1260,1260,1260,1260,377
|
|
20240327,174700,78435438,1260,1260,1260,1260,0
|
|
20240327,174600,78435438,1260,1260,1260,1260,0
|
|
20240327,174500,78435438,1260,1260,1260,1260,0
|
|
20240327,174400,78435438,1260,1260,1260,1260,0
|
|
20240327,174300,78435438,1260,1260,1260,1260,0
|
|
20240327,174200,78435438,1260,1260,1260,1260,0
|
|
20240327,174100,78435438,1260,1260,1260,1260,0
|
|
20240327,174000,78435438,1260,1260,1260,1260,0
|
|
20240327,173900,78435438,1260,1260,1260,1260,0
|
|
20240327,173800,78435438,1260,1260,1260,1260,0
|
|
20240327,173700,78435438,1260,1260,1260,1260,0
|
|
20240327,173600,78435438,1260,1260,1260,1260,0
|
|
20240327,173500,78435438,1260,1260,1260,1260,0
|
|
20240327,173400,78435438,1260,1260,1260,1260,0
|
|
20240327,173300,78435438,1260,1260,1260,1260,0
|
|
20240327,173200,78435438,1260,1260,1260,1260,0
|
|
20240327,173100,78435438,1260,1260,1260,1260,0
|
|
20240327,173000,78435438,1260,1260,1260,1260,0
|
|
20240327,172900,78435438,1260,1260,1260,1260,0
|
|
20240327,172800,78435438,1260,1260,1260,1260,0
|
|
20240327,172700,78435438,1260,1260,1260,1260,0
|
|
20240327,172600,78435438,1260,1260,1260,1260,0
|
|
20240327,172500,78435438,1260,1260,1260,1260,0
|
|
20240327,172400,78435438,1260,1260,1260,1260,0
|
|
20240327,172300,78435438,1260,1260,1260,1260,0
|
|
20240327,172200,78435438,1260,1260,1260,1260,0
|
|
20240327,172100,78435438,1260,1260,1260,1260,0
|
|
20240327,172000,78435438,1260,1260,1260,1260,0
|
|
20240327,171900,78435438,1260,1260,1260,1260,0
|
|
20240327,171800,78435438,1260,1260,1260,1260,377
|
|
20240327,171700,78435438,1260,1260,1260,1260,0
|
|
20240327,171600,78435438,1260,1260,1260,1260,0
|
|
20240327,171500,78435438,1260,1260,1260,1260,0
|
|
20240327,171400,78435438,1260,1260,1260,1260,0
|
|
20240327,171300,78435438,1260,1260,1260,1260,0
|
|
20240327,171200,78435438,1260,1260,1260,1260,0
|
|
20240327,171100,78435438,1260,1260,1260,1260,0
|
|
20240327,171000,78435438,1260,1260,1260,1260,0
|
|
20240327,170900,78435438,1260,1260,1260,1260,0
|
|
20240327,170800,78435438,1260,1260,1260,1260,0
|
|
20240327,170700,78435438,1260,1260,1260,1260,0
|
|
20240327,170600,78435438,1260,1260,1260,1260,0
|
|
20240327,170500,78435438,1260,1260,1260,1260,0
|
|
20240327,170400,78435438,1260,1260,1260,1260,0
|
|
20240327,170300,78435438,1260,1260,1260,1260,0
|
|
20240327,170200,78435438,1260,1260,1260,1260,0
|
|
20240327,170100,78435438,1260,1260,1260,1260,0
|
|
20240327,170000,78435438,1260,1260,1260,1260,0
|
|
20240327,165900,78435438,1260,1260,1260,1260,0
|
|
20240327,165800,78435438,1260,1260,1260,1260,0
|
|
20240327,165700,78435438,1260,1260,1260,1260,0
|
|
20240327,165600,78435438,1260,1260,1260,1260,0
|
|
20240327,165500,78435438,1260,1260,1260,1260,0
|
|
20240327,165400,78435438,1260,1260,1260,1260,0
|
|
20240327,165300,78435438,1260,1260,1260,1260,0
|
|
20240327,165200,78435438,1260,1260,1260,1260,0
|
|
20240327,165100,78435438,1260,1260,1260,1260,0
|
|
20240327,165000,78435438,1260,1260,1260,1260,0
|
|
20240327,164900,78435438,1260,1260,1260,1260,0
|
|
20240327,164800,78435438,1260,1260,1260,1260,377
|
|
20240327,164700,78435438,1260,1260,1260,1260,0
|
|
20240327,164600,78435438,1260,1260,1260,1260,0
|
|
20240327,164500,78435438,1260,1260,1260,1260,0
|
|
20240327,164400,78435438,1260,1260,1260,1260,0
|
|
20240327,164300,78435438,1260,1260,1260,1260,0
|
|
20240327,164200,78435438,1260,1260,1260,1260,0
|
|
20240327,164100,78435438,1260,1260,1260,1260,0
|
|
20240327,164000,78435438,1260,1260,1260,1260,0
|
|
20240327,163900,78435438,1260,1260,1260,1260,0
|
|
20240327,163800,78435438,1260,1260,1260,1260,0
|
|
20240327,163700,78435438,1260,1260,1260,1260,0
|
|
20240327,163600,78435438,1260,1260,1260,1260,0
|
|
20240327,163500,78435438,1260,1260,1260,1260,0
|
|
20240327,163400,78435438,1260,1260,1260,1260,0
|
|
20240327,163300,78435438,1260,1260,1260,1260,0
|
|
20240327,163200,78435438,1260,1260,1260,1260,0
|
|
20240327,163100,78435438,1260,1260,1260,1260,0
|
|
20240327,163000,78435438,1260,1260,1260,1260,0
|
|
20240327,162900,78435438,1260,1260,1260,1260,0
|
|
20240327,162800,78435438,1260,1260,1260,1260,0
|
|
20240327,162700,78435438,1260,1260,1260,1260,0
|
|
20240327,162600,78435438,1260,1260,1260,1260,0
|
|
20240327,162500,78435438,1260,1260,1260,1260,0
|
|
20240327,162400,78435438,1260,1260,1260,1260,0
|
|
20240327,162300,78435438,1260,1260,1260,1260,0
|
|
20240327,162200,78435438,1260,1260,1260,1260,0
|
|
20240327,162100,78435438,1260,1260,1260,1260,0
|
|
20240327,162000,78435438,1260,1260,1260,1260,0
|
|
20240327,161900,78435438,1260,1260,1260,1260,0
|
|
20240327,161800,78435438,1260,1260,1260,1260,377
|
|
20240327,161700,78435438,1260,1260,1260,1260,0
|
|
20240327,161600,78435438,1260,1260,1260,1260,0
|
|
20240327,161500,78435438,1260,1260,1260,1260,0
|
|
20240327,161400,78435438,1260,1260,1260,1260,0
|
|
20240327,161300,78435438,1260,1260,1260,1260,0
|
|
20240327,161200,78435438,1260,1260,1260,1260,0
|
|
20240327,161100,78435438,1260,1260,1260,1260,0
|
|
20240327,161000,78435438,1260,1260,1260,1260,0
|
|
20240327,160900,78435438,1260,1260,1260,1260,0
|
|
20240327,160800,78435438,1260,1260,1260,1260,0
|
|
20240327,160700,78435438,1260,1260,1260,1260,0
|
|
20240327,160600,78435438,1260,1260,1260,1260,0
|
|
20240327,160500,78435438,1260,1260,1260,1260,0
|
|
20240327,160400,78435438,1260,1260,1260,1260,0
|
|
20240327,160300,78435438,1260,1260,1260,1260,0
|
|
20240327,160200,78435438,1260,1260,1260,1260,0
|
|
20240327,160100,78435438,1260,1260,1260,1260,0
|
|
20240327,160000,78435438,1260,1260,1260,1260,0
|
|
20240327,155900,78435438,1260,1260,1260,1260,0
|
|
20240327,155800,78435438,1260,1260,1260,1260,0
|
|
20240327,155700,78435438,1260,1260,1260,1260,0
|
|
20240327,155600,78435438,1260,1260,1260,1260,0
|
|
20240327,155500,78435438,1260,1260,1260,1260,0
|
|
20240327,155400,78435438,1260,1260,1260,1260,0
|
|
20240327,155300,78435438,1260,1260,1260,1260,0
|
|
20240327,155200,78435438,1260,1260,1260,1260,0
|
|
20240327,155100,78435438,1260,1260,1260,1260,0
|
|
20240327,155000,78435438,1260,1260,1260,1260,0
|
|
20240327,154900,78435438,1260,1260,1260,1260,0
|
|
20240327,154800,78435438,1260,1260,1260,1260,377
|
|
20240327,154700,78435438,1260,1260,1260,1260,0
|
|
20240327,154600,78435438,1260,1260,1260,1260,0
|
|
20240327,154500,78435438,1260,1260,1260,1260,0
|
|
20240327,154400,78435438,1260,1260,1260,1260,0
|
|
20240327,154300,78435438,1260,1260,1260,1260,0
|
|
20240327,154200,78435438,1260,1260,1260,1260,0
|
|
20240327,154100,78435438,1260,1260,1260,1260,0
|
|
20240327,154000,78435438,1260,1260,1260,1260,0
|
|
20240327,153900,78435438,1260,1260,1260,1260,0
|
|
20240327,153800,78435438,1260,1260,1260,1260,0
|
|
20240327,153700,78435438,1260,1260,1260,1260,0
|
|
20240327,153600,78435438,1260,1260,1260,1260,0
|
|
20240327,153500,78435438,1260,1260,1260,1260,0
|
|
20240327,153400,78435438,1260,1260,1260,1260,0
|
|
20240327,153300,78435438,1260,1260,1260,1260,0
|
|
20240327,153200,78435438,1260,1260,1260,1260,0
|
|
20240327,153100,78435438,1260,1260,1260,1260,0
|
|
20240327,153000,78435438,1260,1260,1260,1260,377
|
|
20240327,152900,77960418,1260,1260,1260,1260,0
|
|
20240327,152800,77960418,1260,1260,1260,1260,0
|
|
20240327,152700,77960418,1260,1260,1260,1260,0
|
|
20240327,152600,77960418,1260,1260,1260,1260,0
|
|
20240327,152500,77960418,1260,1260,1260,1260,0
|
|
20240327,152400,77960418,1260,1260,1260,1260,0
|
|
20240327,152300,77960418,1260,1260,1260,1260,0
|
|
20240327,152200,77960418,1260,1260,1260,1260,0
|
|
20240327,152100,77960418,1260,1260,1260,1260,0
|
|
20240327,152000,77960418,1260,1260,1260,1260,0
|
|
20240327,151900,77960418,1260,1261,1261,1260,304
|
|
20240327,151800,77577257,1262,1262,1262,1262,503
|
|
20240327,151700,76942471,1263,1263,1263,1263,0
|
|
20240327,151600,76942471,1263,1263,1263,1263,0
|
|
20240327,151500,76942471,1263,1263,1263,1263,0
|
|
20240327,151400,76942471,1263,1263,1263,1263,50
|
|
20240327,151300,76879321,1263,1263,1263,1263,0
|
|
20240327,151200,76879321,1263,1263,1263,1263,0
|
|
20240327,151100,76879321,1263,1263,1263,1263,0
|
|
20240327,151000,76879321,1263,1263,1263,1263,159
|
|
20240327,150900,76678504,1263,1263,1263,1263,0
|
|
20240327,150800,76678504,1263,1263,1263,1263,0
|
|
20240327,150700,76678504,1263,1263,1263,1263,0
|
|
20240327,150600,76678504,1263,1263,1263,1263,0
|
|
20240327,150500,76678504,1263,1263,1263,1263,0
|
|
20240327,150400,76678504,1263,1263,1263,1263,0
|
|
20240327,150300,76678504,1263,1263,1263,1263,100
|
|
20240327,150200,76552204,1263,1263,1263,1263,0
|
|
20240327,150100,76552204,1263,1263,1263,1263,0
|
|
20240327,150000,76552204,1263,1263,1263,1263,531
|
|
20240327,145900,75881551,1263,1263,1263,1263,0
|
|
20240327,145800,75881551,1263,1263,1263,1263,1
|
|
20240327,145700,75880288,1262,1262,1262,1262,0
|
|
20240327,145600,75880288,1262,1262,1262,1262,0
|
|
20240327,145500,75880288,1262,1262,1262,1262,200
|
|
20240327,145400,75627888,1262,1262,1262,1262,0
|
|
20240327,145300,75627888,1262,1262,1262,1262,3
|
|
20240327,145200,75624102,1262,1262,1262,1262,50
|
|
20240327,145100,75561002,1262,1262,1262,1262,45
|
|
20240327,145000,75504212,1261,1261,1261,1261,0
|
|
20240327,144900,75504212,1261,1261,1261,1261,0
|
|
20240327,144800,75504212,1261,1261,1261,1261,0
|
|
20240327,144700,75504212,1261,1261,1261,1261,61
|
|
20240327,144600,75427291,1261,1261,1261,1261,0
|
|
20240327,144500,75427291,1261,1261,1261,1261,0
|
|
20240327,144400,75427291,1261,1261,1261,1261,122
|
|
20240327,144300,75273449,1261,1261,1261,1261,5
|
|
20240327,144200,75267144,1260,1260,1260,1260,0
|
|
20240327,144100,75267144,1260,1260,1260,1260,0
|
|
20240327,144000,75267144,1260,1260,1260,1260,0
|
|
20240327,143900,75267144,1260,1260,1260,1260,0
|
|
20240327,143800,75267144,1260,1261,1261,1260,2920
|
|
20240327,143700,71586771,1261,1261,1261,1261,0
|
|
20240327,143600,71586771,1261,1261,1261,1261,0
|
|
20240327,143500,71586771,1261,1261,1261,1261,0
|
|
20240327,143400,71586771,1261,1261,1261,1261,0
|
|
20240327,143300,71586771,1261,1261,1261,1261,0
|
|
20240327,143200,71586771,1261,1261,1261,1261,49
|
|
20240327,143100,71524982,1260,1260,1260,1260,0
|
|
20240327,143000,71524982,1260,1260,1260,1260,0
|
|
20240327,142900,71524982,1260,1260,1260,1260,0
|
|
20240327,142800,71524982,1260,1260,1260,1260,0
|
|
20240327,142700,71524982,1260,1260,1260,1260,0
|
|
20240327,142600,71524982,1260,1260,1260,1260,0
|
|
20240327,142500,71524982,1260,1260,1260,1260,0
|
|
20240327,142400,71524982,1260,1260,1260,1260,852
|
|
20240327,142300,70451462,1265,1265,1265,1265,0
|
|
20240327,142200,70451462,1265,1265,1265,1265,0
|
|
20240327,142100,70451462,1265,1265,1265,1265,0
|
|
20240327,142000,70451462,1265,1265,1265,1265,0
|
|
20240327,141900,70451462,1265,1265,1265,1265,0
|
|
20240327,141800,70451462,1265,1265,1265,1265,0
|
|
20240327,141700,70451462,1265,1265,1265,1265,0
|
|
20240327,141600,70451462,1265,1265,1265,1265,0
|
|
20240327,141500,70451462,1265,1265,1265,1265,0
|
|
20240327,141400,70451462,1265,1265,1265,1265,0
|
|
20240327,141300,70451462,1265,1265,1265,1265,0
|
|
20240327,141200,70451462,1265,1265,1265,1265,0
|
|
20240327,141100,70451462,1265,1265,1265,1265,0
|
|
20240327,141000,70451462,1265,1265,1265,1265,0
|
|
20240327,140900,70451462,1265,1265,1265,1265,0
|
|
20240327,140800,70451462,1265,1265,1265,1265,0
|
|
20240327,140700,70451462,1265,1265,1265,1265,0
|
|
20240327,140600,70451462,1265,1265,1265,1265,95
|
|
20240327,140500,70331287,1265,1265,1265,1265,124
|
|
20240327,140400,70174427,1265,1265,1265,1265,0
|
|
20240327,140300,70174427,1265,1265,1265,1265,0
|
|
20240327,140200,70174427,1265,1265,1265,1265,0
|
|
20240327,140100,70174427,1265,1265,1265,1265,0
|
|
20240327,140000,70174427,1265,1265,1265,1265,5
|
|
20240327,135900,70168102,1265,1265,1265,1265,0
|
|
20240327,135800,70168102,1265,1265,1265,1265,0
|
|
20240327,135700,70168102,1265,1265,1265,1265,0
|
|
20240327,135600,70168102,1265,1265,1265,1265,0
|
|
20240327,135500,70168102,1265,1265,1265,1265,0
|
|
20240327,135400,70168102,1265,1265,1265,1265,0
|
|
20240327,135300,70168102,1265,1265,1265,1265,0
|
|
20240327,135200,70168102,1265,1265,1265,1265,0
|
|
20240327,135100,70168102,1265,1265,1265,1265,4
|
|
20240327,135000,70163042,1260,1261,1261,1260,5000
|
|
20240327,134900,63862711,1265,1265,1265,1265,0
|
|
20240327,134800,63862711,1265,1265,1265,1265,0
|
|
20240327,134700,63862711,1265,1265,1265,1265,0
|
|
20240327,134600,63862711,1265,1265,1265,1265,0
|
|
20240327,134500,63862711,1265,1265,1265,1265,0
|
|
20240327,134400,63862711,1265,1265,1265,1265,0
|
|
20240327,134300,63862711,1265,1265,1265,1265,0
|
|
20240327,134200,63862711,1265,1265,1265,1265,0
|
|
20240327,134100,63862711,1265,1265,1265,1265,0
|
|
20240327,134000,63862711,1265,1265,1265,1265,1
|
|
20240327,133900,63861446,1260,1260,1260,1260,130
|
|
20240327,133800,63697646,1260,1261,1261,1260,550
|
|
20240327,133700,63004493,1261,1261,1261,1261,0
|
|
20240327,133600,63004493,1261,1261,1261,1261,0
|
|
20240327,133500,63004493,1261,1261,1261,1261,0
|
|
20240327,133400,63004493,1261,1261,1261,1261,0
|
|
20240327,133300,63004493,1261,1261,1261,1261,0
|
|
20240327,133200,63004493,1261,1261,1261,1261,0
|
|
20240327,133100,63004493,1261,1261,1261,1261,0
|
|
20240327,133000,63004493,1261,1261,1261,1261,0
|
|
20240327,132900,63004493,1261,1261,1261,1261,0
|
|
20240327,132800,63004493,1261,1261,1261,1261,500
|
|
20240327,132700,62373993,1261,1261,1261,1261,0
|
|
20240327,132600,62373993,1261,1261,1261,1261,0
|
|
20240327,132500,62373993,1261,1261,1261,1261,0
|
|
20240327,132400,62373993,1261,1261,1261,1261,6
|
|
20240327,132300,62366427,1260,1260,1260,1260,0
|
|
20240327,132200,62366427,1260,1260,1260,1260,0
|
|
20240327,132100,62366427,1260,1260,1260,1260,0
|
|
20240327,132000,62366427,1260,1260,1260,1260,0
|
|
20240327,131900,62366427,1260,1260,1260,1260,0
|
|
20240327,131800,62366427,1260,1260,1260,1260,0
|
|
20240327,131700,62366427,1260,1260,1260,1260,0
|
|
20240327,131600,62366427,1260,1260,1260,1260,0
|
|
20240327,131500,62366427,1260,1260,1260,1260,0
|
|
20240327,131400,62366427,1260,1260,1260,1260,0
|
|
20240327,131300,62366427,1260,1260,1260,1260,0
|
|
20240327,131200,62366427,1260,1260,1260,1260,0
|
|
20240327,131100,62366427,1260,1260,1260,1260,0
|
|
20240327,131000,62366427,1260,1260,1260,1260,0
|
|
20240327,130900,62366427,1260,1260,1260,1260,0
|
|
20240327,130800,62366427,1260,1260,1260,1260,0
|
|
20240327,130700,62366427,1260,1260,1260,1260,0
|
|
20240327,130600,62366427,1260,1260,1260,1260,0
|
|
20240327,130500,62366427,1260,1260,1260,1260,0
|
|
20240327,130400,62366427,1260,1260,1260,1260,0
|
|
20240327,130300,62366427,1260,1260,1260,1260,0
|
|
20240327,130200,62366427,1260,1260,1260,1260,0
|
|
20240327,130100,62366427,1260,1260,1260,1260,0
|
|
20240327,130000,62366427,1260,1260,1260,1260,0
|
|
20240327,125900,62366427,1260,1260,1260,1260,0
|
|
20240327,125800,62366427,1260,1260,1260,1260,0
|
|
20240327,125700,62366427,1260,1260,1260,1260,240
|
|
20240327,125600,62064027,1260,1260,1260,1260,0
|
|
20240327,125500,62064027,1260,1260,1260,1260,0
|
|
20240327,125400,62064027,1260,1260,1260,1260,0
|
|
20240327,125300,62064027,1260,1260,1260,1260,0
|
|
20240327,125200,62064027,1260,1260,1260,1260,14202
|
|
20240327,125100,44169507,1260,1263,1263,1260,3015
|
|
20240327,125000,40367080,1263,1263,1263,1263,0
|
|
20240327,124900,40367080,1263,1263,1263,1263,0
|
|
20240327,124800,40367080,1263,1263,1263,1263,0
|
|
20240327,124700,40367080,1263,1263,1263,1263,0
|
|
20240327,124600,40367080,1263,1263,1263,1263,0
|
|
20240327,124500,40367080,1263,1263,1263,1263,146
|
|
20240327,124400,40182682,1264,1265,1265,1264,5836
|
|
20240327,124300,32800296,1266,1266,1266,1266,0
|
|
20240327,124200,32800296,1266,1266,1266,1266,0
|
|
20240327,124100,32800296,1266,1266,1266,1266,0
|
|
20240327,124000,32800296,1266,1266,1266,1266,0
|
|
20240327,123900,32800296,1266,1266,1266,1266,0
|
|
20240327,123800,32800296,1266,1266,1266,1266,0
|
|
20240327,123700,32800296,1266,1266,1266,1266,46
|
|
20240327,123600,32742060,1266,1266,1266,1266,0
|
|
20240327,123500,32742060,1266,1266,1266,1266,0
|
|
20240327,123400,32742060,1266,1266,1266,1266,200
|
|
20240327,123300,32488860,1266,1266,1266,1266,0
|
|
20240327,123200,32488860,1266,1266,1266,1266,0
|
|
20240327,123100,32488860,1266,1266,1266,1266,0
|
|
20240327,123000,32488860,1266,1266,1266,1266,0
|
|
20240327,122900,32488860,1266,1266,1266,1266,0
|
|
20240327,122800,32488860,1266,1266,1266,1266,0
|
|
20240327,122700,32488860,1266,1266,1266,1266,0
|
|
20240327,122600,32488860,1266,1266,1266,1266,0
|
|
20240327,122500,32488860,1266,1266,1266,1266,0
|
|
20240327,122400,32488860,1266,1266,1266,1266,0
|
|
20240327,122300,32488860,1266,1266,1266,1266,0
|
|
20240327,122200,32488860,1266,1266,1266,1266,2
|
|
20240327,122100,32486328,1266,1266,1266,1266,300
|
|
20240327,122000,32106528,1266,1266,1266,1266,0
|
|
20240327,121900,32106528,1266,1266,1266,1266,0
|
|
20240327,121800,32106528,1266,1266,1266,1266,0
|
|
20240327,121700,32106528,1266,1266,1266,1266,0
|
|
20240327,121600,32106528,1266,1266,1266,1266,0
|
|
20240327,121500,32106528,1266,1266,1266,1266,0
|
|
20240327,121400,32106528,1266,1266,1266,1266,0
|
|
20240327,121300,32106528,1266,1266,1266,1266,71
|
|
20240327,121200,32016642,1266,1266,1266,1266,0
|
|
20240327,121100,32016642,1266,1266,1266,1266,0
|
|
20240327,121000,32016642,1266,1266,1266,1266,0
|
|
20240327,120900,32016642,1266,1266,1266,1266,0
|
|
20240327,120800,32016642,1266,1266,1266,1266,0
|
|
20240327,120700,32016642,1266,1266,1266,1266,20
|
|
20240327,120600,31991322,1265,1265,1265,1265,0
|
|
20240327,120500,31991322,1265,1265,1265,1265,0
|
|
20240327,120400,31991322,1265,1265,1265,1265,0
|
|
20240327,120300,31991322,1265,1265,1265,1265,0
|
|
20240327,120200,31991322,1265,1265,1265,1265,0
|
|
20240327,120100,31991322,1265,1265,1265,1265,0
|
|
20240327,120000,31991322,1265,1265,1265,1265,0
|
|
20240327,115900,31991322,1265,1265,1265,1265,0
|
|
20240327,115800,31991322,1265,1265,1265,1265,0
|
|
20240327,115700,31991322,1265,1265,1265,1265,0
|
|
20240327,115600,31991322,1265,1265,1265,1265,0
|
|
20240327,115500,31991322,1265,1265,1265,1265,0
|
|
20240327,115400,31991322,1265,1265,1265,1265,0
|
|
20240327,115300,31991322,1265,1265,1265,1265,0
|
|
20240327,115200,31991322,1265,1265,1265,1265,1953
|
|
20240327,115100,29520777,1265,1265,1265,1265,0
|
|
20240327,115000,29520777,1265,1265,1265,1265,0
|
|
20240327,114900,29520777,1265,1265,1265,1265,0
|
|
20240327,114800,29520777,1265,1265,1265,1265,1190
|
|
20240327,114700,28015427,1265,1265,1265,1265,0
|
|
20240327,114600,28015427,1265,1265,1265,1265,0
|
|
20240327,114500,28015427,1265,1265,1265,1265,592
|
|
20240327,114400,27266547,1266,1266,1266,1266,120
|
|
20240327,114300,27114627,1266,1266,1266,1266,0
|
|
20240327,114200,27114627,1266,1266,1266,1266,0
|
|
20240327,114100,27114627,1266,1266,1266,1266,0
|
|
20240327,114000,27114627,1266,1266,1266,1266,1
|
|
20240327,113900,27113361,1266,1266,1266,1266,0
|
|
20240327,113800,27113361,1266,1266,1266,1266,3409
|
|
20240327,113700,22797567,1267,1267,1267,1267,620
|
|
20240327,113600,22012027,1267,1267,1267,1267,2000
|
|
20240327,113500,19478027,1266,1266,1266,1266,0
|
|
20240327,113400,19478027,1266,1266,1266,1266,0
|
|
20240327,113300,19478027,1266,1266,1266,1266,20
|
|
20240327,113200,19452707,1267,1267,1267,1267,0
|
|
20240327,113100,19452707,1267,1267,1267,1267,0
|
|
20240327,113000,19452707,1267,1267,1267,1267,0
|
|
20240327,112900,19452707,1267,1267,1267,1267,0
|
|
20240327,112800,19452707,1267,1267,1267,1267,0
|
|
20240327,112700,19452707,1267,1267,1267,1267,10
|
|
20240327,112600,19440037,1267,1267,1267,1267,0
|
|
20240327,112500,19440037,1267,1267,1267,1267,25
|
|
20240327,112400,19408362,1267,1267,1267,1267,0
|
|
20240327,112300,19408362,1267,1267,1267,1267,0
|
|
20240327,112200,19408362,1267,1267,1267,1267,0
|
|
20240327,112100,19408362,1267,1267,1267,1267,0
|
|
20240327,112000,19408362,1267,1267,1267,1267,0
|
|
20240327,111900,19408362,1267,1267,1267,1267,10
|
|
20240327,111800,19395692,1267,1267,1267,1267,5
|
|
20240327,111700,19389357,1267,1267,1267,1267,0
|
|
20240327,111600,19389357,1267,1267,1267,1267,1
|
|
20240327,111500,19388090,1266,1266,1266,1266,200
|
|
20240327,111400,19134890,1267,1267,1267,1267,1519
|
|
20240327,111300,17210317,1267,1267,1267,1267,0
|
|
20240327,111200,17210317,1267,1267,1267,1267,0
|
|
20240327,111100,17210317,1267,1267,1267,1267,0
|
|
20240327,111000,17210317,1267,1267,1267,1267,10
|
|
20240327,110900,17197647,1267,1267,1267,1267,0
|
|
20240327,110800,17197647,1267,1267,1267,1267,10
|
|
20240327,110700,17184977,1267,1267,1267,1267,0
|
|
20240327,110600,17184977,1267,1267,1267,1267,0
|
|
20240327,110500,17184977,1267,1267,1267,1267,0
|
|
20240327,110400,17184977,1267,1267,1267,1267,1
|
|
20240327,110300,17183710,1267,1267,1267,1267,10
|
|
20240327,110200,17171040,1266,1266,1266,1266,0
|
|
20240327,110100,17171040,1266,1266,1266,1266,0
|
|
20240327,110000,17171040,1266,1266,1266,1266,0
|
|
20240327,105900,17171040,1266,1266,1266,1266,0
|
|
20240327,105800,17171040,1266,1266,1266,1266,0
|
|
20240327,105700,17171040,1266,1266,1266,1266,0
|
|
20240327,105600,17171040,1266,1266,1266,1266,2
|
|
20240327,105500,17168508,1266,1266,1266,1266,0
|
|
20240327,105400,17168508,1266,1266,1266,1266,0
|
|
20240327,105300,17168508,1266,1266,1266,1266,0
|
|
20240327,105200,17168508,1266,1266,1266,1266,1220
|
|
20240327,105100,15623988,1266,1266,1266,1266,400
|
|
20240327,105000,15117588,1266,1266,1266,1266,0
|
|
20240327,104900,15117588,1266,1266,1266,1266,0
|
|
20240327,104800,15117588,1266,1267,1267,1266,155
|
|
20240327,104700,14921357,1267,1267,1267,1267,0
|
|
20240327,104600,14921357,1267,1267,1267,1267,0
|
|
20240327,104500,14921357,1267,1267,1267,1267,23
|
|
20240327,104400,14892216,1267,1267,1267,1267,60
|
|
20240327,104300,14816196,1267,1267,1267,1267,309
|
|
20240327,104200,14424693,1267,1267,1267,1267,0
|
|
20240327,104100,14424693,1267,1267,1267,1267,0
|
|
20240327,104000,14424693,1267,1267,1267,1267,0
|
|
20240327,103900,14424693,1267,1267,1267,1267,28
|
|
20240327,103800,14389217,1266,1266,1266,1266,0
|
|
20240327,103700,14389217,1266,1266,1266,1266,0
|
|
20240327,103600,14389217,1266,1266,1266,1266,0
|
|
20240327,103500,14389217,1266,1266,1266,1266,0
|
|
20240327,103400,14389217,1266,1266,1266,1266,0
|
|
20240327,103300,14389217,1266,1266,1266,1266,0
|
|
20240327,103200,14389217,1266,1266,1266,1266,500
|
|
20240327,103100,13756217,1265,1265,1265,1265,0
|
|
20240327,103000,13756217,1265,1265,1265,1265,0
|
|
20240327,102900,13756217,1265,1265,1265,1265,5
|
|
20240327,102800,13749892,1265,1265,1265,1265,0
|
|
20240327,102700,13749892,1265,1267,1267,1265,4269
|
|
20240327,102600,8345685,1266,1266,1266,1266,95
|
|
20240327,102500,8225415,1267,1267,1267,1267,0
|
|
20240327,102400,8225415,1267,1267,1267,1267,0
|
|
20240327,102300,8225415,1267,1267,1267,1267,0
|
|
20240327,102200,8225415,1267,1267,1267,1267,3
|
|
20240327,102100,8221614,1267,1267,1267,1267,0
|
|
20240327,102000,8221614,1267,1267,1267,1267,0
|
|
20240327,101900,8221614,1267,1267,1267,1267,0
|
|
20240327,101800,8221614,1267,1267,1267,1267,0
|
|
20240327,101700,8221614,1267,1267,1267,1267,0
|
|
20240327,101600,8221614,1267,1267,1267,1267,500
|
|
20240327,101500,7588114,1267,1267,1267,1267,5
|
|
20240327,101400,7581779,1267,1268,1268,1267,760
|
|
20240327,101300,6618802,1267,1267,1267,1267,0
|
|
20240327,101200,6618802,1267,1267,1267,1267,0
|
|
20240327,101100,6618802,1267,1268,1268,1267,75
|
|
20240327,101000,6523767,1267,1267,1267,1267,0
|
|
20240327,100900,6523767,1267,1267,1267,1267,0
|
|
20240327,100800,6523767,1267,1267,1267,1267,5
|
|
20240327,100700,6517432,1272,1272,1272,1272,0
|
|
20240327,100600,6517432,1272,1272,1272,1272,0
|
|
20240327,100500,6517432,1272,1272,1272,1272,10
|
|
20240327,100400,6504712,1271,1271,1271,1271,0
|
|
20240327,100300,6504712,1271,1271,1271,1271,100
|
|
20240327,100200,6377612,1272,1272,1272,1272,0
|
|
20240327,100100,6377612,1272,1272,1272,1272,0
|
|
20240327,100000,6377612,1272,1272,1272,1272,0
|
|
20240327,095900,6377612,1272,1272,1272,1272,10
|
|
20240327,095800,6364892,1272,1272,1272,1272,1
|
|
20240327,095700,6363620,1267,1267,1267,1267,0
|
|
20240327,095600,6363620,1267,1267,1267,1267,10
|
|
20240327,095500,6350950,1272,1272,1272,1272,10
|
|
20240327,095400,6338230,1267,1267,1267,1267,0
|
|
20240327,095300,6338230,1267,1267,1267,1267,0
|
|
20240327,095200,6338230,1267,1267,1267,1267,0
|
|
20240327,095100,6338230,1267,1267,1267,1267,100
|
|
20240327,095000,6211530,1272,1272,1272,1272,0
|
|
20240327,094900,6211530,1272,1271,1272,1271,50
|
|
20240327,094800,6147972,1266,1266,1266,1266,0
|
|
20240327,094700,6147972,1266,1267,1267,1266,300
|
|
20240327,094600,5768054,1272,1272,1272,1272,1
|
|
20240327,094500,5766782,1272,1272,1272,1272,0
|
|
20240327,094400,5766782,1272,1272,1272,1272,0
|
|
20240327,094300,5766782,1272,1272,1272,1272,0
|
|
20240327,094200,5766782,1272,1272,1272,1272,0
|
|
20240327,094100,5766782,1272,1272,1272,1272,0
|
|
20240327,094000,5766782,1272,1272,1272,1272,0
|
|
20240327,093900,5766782,1272,1272,1272,1272,0
|
|
20240327,093800,5766782,1272,1272,1272,1272,0
|
|
20240327,093700,5766782,1272,1272,1272,1272,1
|
|
20240327,093600,5765510,1272,1272,1272,1272,2
|
|
20240327,093500,5762966,1272,1272,1272,1272,0
|
|
20240327,093400,5762966,1272,1272,1272,1272,0
|
|
20240327,093300,5762966,1272,1272,1272,1272,1
|
|
20240327,093200,5761694,1266,1272,1272,1266,1232
|
|
20240327,093100,4201347,1267,1267,1267,1267,0
|
|
20240327,093000,4201347,1267,1267,1267,1267,0
|
|
20240327,092900,4201347,1267,1267,1267,1267,0
|
|
20240327,092800,4201347,1267,1267,1267,1267,95
|
|
20240327,092700,4080982,1267,1267,1267,1267,100
|
|
20240327,092600,3954282,1267,1267,1267,1267,275
|
|
20240327,092500,3605857,1270,1270,1270,1270,1
|
|
20240327,092400,3604587,1271,1271,1271,1271,100
|
|
20240327,092300,3477487,1272,1272,1272,1272,0
|
|
20240327,092200,3477487,1272,1272,1272,1272,0
|
|
20240327,092100,3477487,1272,1272,1272,1272,5
|
|
20240327,092000,3471127,1272,1272,1272,1272,0
|
|
20240327,091900,3471127,1272,1272,1272,1272,2
|
|
20240327,091800,3468583,1266,1268,1268,1266,1004
|
|
20240327,091700,2196949,1274,1274,1274,1274,0
|
|
20240327,091600,2196949,1274,1274,1274,1274,51
|
|
20240327,091500,2131975,1275,1268,1275,1268,50
|
|
20240327,091400,2068302,1268,1268,1268,1268,0
|
|
20240327,091300,2068302,1268,1268,1268,1268,90
|
|
20240327,091200,1954182,1268,1268,1268,1268,200
|
|
20240327,091100,1700582,1268,1268,1268,1268,0
|
|
20240327,091000,1700582,1268,1268,1268,1268,113
|
|
20240327,090900,1557298,1279,1279,1279,1279,0
|
|
20240327,090800,1557298,1279,1279,1279,1279,0
|
|
20240327,090700,1557298,1279,1279,1279,1279,0
|
|
20240327,090600,1557298,1279,1279,1279,1279,0
|
|
20240327,090500,1557298,1279,1279,1279,1279,0
|
|
20240327,090400,1557298,1279,1279,1279,1279,38
|
|
20240327,090300,1508696,1279,1279,1279,1279,0
|
|
20240327,090200,1508696,1279,1279,1279,1268,502
|
|
20240327,090100,872138,1266,1266,1266,1266,0
|
|
20240327,090000,872138,1266,1265,1266,1265,689
|