591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184800,23603525,1260,1260,1260,1260,889
|
|
20240328,184700,23603525,1260,1260,1260,1260,0
|
|
20240328,184600,23603525,1260,1260,1260,1260,0
|
|
20240328,184500,23603525,1260,1260,1260,1260,0
|
|
20240328,184400,23603525,1260,1260,1260,1260,0
|
|
20240328,184300,23603525,1260,1260,1260,1260,0
|
|
20240328,184200,23603525,1260,1260,1260,1260,0
|
|
20240328,184100,23603525,1260,1260,1260,1260,0
|
|
20240328,184000,23603525,1260,1260,1260,1260,0
|
|
20240328,183900,23603525,1260,1260,1260,1260,0
|
|
20240328,183800,23603525,1260,1260,1260,1260,0
|
|
20240328,183700,23603525,1260,1260,1260,1260,0
|
|
20240328,183600,23603525,1260,1260,1260,1260,0
|
|
20240328,183500,23603525,1260,1260,1260,1260,0
|
|
20240328,183400,23603525,1260,1260,1260,1260,0
|
|
20240328,183300,23603525,1260,1260,1260,1260,0
|
|
20240328,183200,23603525,1260,1260,1260,1260,0
|
|
20240328,183100,23603525,1260,1260,1260,1260,0
|
|
20240328,183000,23603525,1260,1260,1260,1260,0
|
|
20240328,182900,23603525,1260,1260,1260,1260,0
|
|
20240328,182800,23603525,1260,1260,1260,1260,0
|
|
20240328,182700,23603525,1260,1260,1260,1260,0
|
|
20240328,182600,23603525,1260,1260,1260,1260,0
|
|
20240328,182500,23603525,1260,1260,1260,1260,0
|
|
20240328,182400,23603525,1260,1260,1260,1260,0
|
|
20240328,182300,23603525,1260,1260,1260,1260,0
|
|
20240328,182200,23603525,1260,1260,1260,1260,0
|
|
20240328,182100,23603525,1260,1260,1260,1260,0
|
|
20240328,182000,23603525,1260,1260,1260,1260,0
|
|
20240328,181900,23603525,1260,1260,1260,1260,0
|
|
20240328,181800,23603525,1260,1260,1260,1260,889
|
|
20240328,181700,23603525,1260,1260,1260,1260,0
|
|
20240328,181600,23603525,1260,1260,1260,1260,0
|
|
20240328,181500,23603525,1260,1260,1260,1260,0
|
|
20240328,181400,23603525,1260,1260,1260,1260,0
|
|
20240328,181300,23603525,1260,1260,1260,1260,0
|
|
20240328,181200,23603525,1260,1260,1260,1260,0
|
|
20240328,181100,23603525,1260,1260,1260,1260,0
|
|
20240328,181000,23603525,1260,1260,1260,1260,0
|
|
20240328,180900,23603525,1260,1260,1260,1260,0
|
|
20240328,180800,23603525,1260,1260,1260,1260,0
|
|
20240328,180700,23603525,1260,1260,1260,1260,0
|
|
20240328,180600,23603525,1260,1260,1260,1260,0
|
|
20240328,180500,23603525,1260,1260,1260,1260,0
|
|
20240328,180400,23603525,1260,1260,1260,1260,0
|
|
20240328,180300,23603525,1260,1260,1260,1260,0
|
|
20240328,180200,23603525,1260,1260,1260,1260,0
|
|
20240328,180100,23603525,1260,1260,1260,1260,0
|
|
20240328,180000,23603525,1260,1260,1260,1260,0
|
|
20240328,175900,23603525,1260,1260,1260,1260,0
|
|
20240328,175800,23603525,1260,1260,1260,1260,0
|
|
20240328,175700,23603525,1260,1260,1260,1260,0
|
|
20240328,175600,23603525,1260,1260,1260,1260,0
|
|
20240328,175500,23603525,1260,1260,1260,1260,0
|
|
20240328,175400,23603525,1260,1260,1260,1260,0
|
|
20240328,175300,23603525,1260,1260,1260,1260,0
|
|
20240328,175200,23603525,1260,1260,1260,1260,0
|
|
20240328,175100,23603525,1260,1260,1260,1260,0
|
|
20240328,175000,23603525,1260,1260,1260,1260,0
|
|
20240328,174900,23603525,1260,1260,1260,1260,0
|
|
20240328,174800,23603525,1260,1260,1260,1260,889
|
|
20240328,174700,23603525,1260,1260,1260,1260,0
|
|
20240328,174600,23603525,1260,1260,1260,1260,0
|
|
20240328,174500,23603525,1260,1260,1260,1260,0
|
|
20240328,174400,23603525,1260,1260,1260,1260,0
|
|
20240328,174300,23603525,1260,1260,1260,1260,0
|
|
20240328,174200,23603525,1260,1260,1260,1260,0
|
|
20240328,174100,23603525,1260,1260,1260,1260,0
|
|
20240328,174000,23603525,1260,1260,1260,1260,0
|
|
20240328,173900,23603525,1260,1260,1260,1260,0
|
|
20240328,173800,23603525,1260,1260,1260,1260,0
|
|
20240328,173700,23603525,1260,1260,1260,1260,0
|
|
20240328,173600,23603525,1260,1260,1260,1260,0
|
|
20240328,173500,23603525,1260,1260,1260,1260,0
|
|
20240328,173400,23603525,1260,1260,1260,1260,0
|
|
20240328,173300,23603525,1260,1260,1260,1260,0
|
|
20240328,173200,23603525,1260,1260,1260,1260,0
|
|
20240328,173100,23603525,1260,1260,1260,1260,0
|
|
20240328,173000,23603525,1260,1260,1260,1260,0
|
|
20240328,172900,23603525,1260,1260,1260,1260,0
|
|
20240328,172800,23603525,1260,1260,1260,1260,0
|
|
20240328,172700,23603525,1260,1260,1260,1260,0
|
|
20240328,172600,23603525,1260,1260,1260,1260,0
|
|
20240328,172500,23603525,1260,1260,1260,1260,0
|
|
20240328,172400,23603525,1260,1260,1260,1260,0
|
|
20240328,172300,23603525,1260,1260,1260,1260,0
|
|
20240328,172200,23603525,1260,1260,1260,1260,0
|
|
20240328,172100,23603525,1260,1260,1260,1260,0
|
|
20240328,172000,23603525,1260,1260,1260,1260,0
|
|
20240328,171900,23603525,1260,1260,1260,1260,0
|
|
20240328,171800,23603525,1260,1260,1260,1260,889
|
|
20240328,171700,23603525,1260,1260,1260,1260,0
|
|
20240328,171600,23603525,1260,1260,1260,1260,0
|
|
20240328,171500,23603525,1260,1260,1260,1260,0
|
|
20240328,171400,23603525,1260,1260,1260,1260,0
|
|
20240328,171300,23603525,1260,1260,1260,1260,0
|
|
20240328,171200,23603525,1260,1260,1260,1260,0
|
|
20240328,171100,23603525,1260,1260,1260,1260,0
|
|
20240328,171000,23603525,1260,1260,1260,1260,0
|
|
20240328,170900,23603525,1260,1260,1260,1260,0
|
|
20240328,170800,23603525,1260,1260,1260,1260,0
|
|
20240328,170700,23603525,1260,1260,1260,1260,0
|
|
20240328,170600,23603525,1260,1260,1260,1260,0
|
|
20240328,170500,23603525,1260,1260,1260,1260,0
|
|
20240328,170400,23603525,1260,1260,1260,1260,0
|
|
20240328,170300,23603525,1260,1260,1260,1260,0
|
|
20240328,170200,23603525,1260,1260,1260,1260,0
|
|
20240328,170100,23603525,1260,1260,1260,1260,0
|
|
20240328,170000,23603525,1260,1260,1260,1260,0
|
|
20240328,165900,23603525,1260,1260,1260,1260,0
|
|
20240328,165800,23603525,1260,1260,1260,1260,0
|
|
20240328,165700,23603525,1260,1260,1260,1260,0
|
|
20240328,165600,23603525,1260,1260,1260,1260,0
|
|
20240328,165500,23603525,1260,1260,1260,1260,0
|
|
20240328,165400,23603525,1260,1260,1260,1260,0
|
|
20240328,165300,23603525,1260,1260,1260,1260,0
|
|
20240328,165200,23603525,1260,1260,1260,1260,0
|
|
20240328,165100,23603525,1260,1260,1260,1260,0
|
|
20240328,165000,23603525,1260,1260,1260,1260,0
|
|
20240328,164900,23603525,1260,1260,1260,1260,0
|
|
20240328,164800,23603525,1260,1260,1260,1260,889
|
|
20240328,164700,23603525,1260,1260,1260,1260,0
|
|
20240328,164600,23603525,1260,1260,1260,1260,0
|
|
20240328,164500,23603525,1260,1260,1260,1260,0
|
|
20240328,164400,23603525,1260,1260,1260,1260,0
|
|
20240328,164300,23603525,1260,1260,1260,1260,0
|
|
20240328,164200,23603525,1260,1260,1260,1260,0
|
|
20240328,164100,23603525,1260,1260,1260,1260,0
|
|
20240328,164000,23603525,1260,1260,1260,1260,0
|
|
20240328,163900,23603525,1260,1260,1260,1260,0
|
|
20240328,163800,23603525,1260,1260,1260,1260,0
|
|
20240328,163700,23603525,1260,1260,1260,1260,0
|
|
20240328,163600,23603525,1260,1260,1260,1260,0
|
|
20240328,163500,23603525,1260,1260,1260,1260,0
|
|
20240328,163400,23603525,1260,1260,1260,1260,0
|
|
20240328,163300,23603525,1260,1260,1260,1260,0
|
|
20240328,163200,23603525,1260,1260,1260,1260,0
|
|
20240328,163100,23603525,1260,1260,1260,1260,0
|
|
20240328,163000,23603525,1260,1260,1260,1260,0
|
|
20240328,162900,23603525,1260,1260,1260,1260,0
|
|
20240328,162800,23603525,1260,1260,1260,1260,0
|
|
20240328,162700,23603525,1260,1260,1260,1260,0
|
|
20240328,162600,23603525,1260,1260,1260,1260,0
|
|
20240328,162500,23603525,1260,1260,1260,1260,0
|
|
20240328,162400,23603525,1260,1260,1260,1260,0
|
|
20240328,162300,23603525,1260,1260,1260,1260,0
|
|
20240328,162200,23603525,1260,1260,1260,1260,0
|
|
20240328,162100,23603525,1260,1260,1260,1260,0
|
|
20240328,162000,23603525,1260,1260,1260,1260,0
|
|
20240328,161900,23603525,1260,1260,1260,1260,0
|
|
20240328,161800,23603525,1260,1260,1260,1260,889
|
|
20240328,161700,23603525,1260,1260,1260,1260,0
|
|
20240328,161600,23603525,1260,1260,1260,1260,0
|
|
20240328,161500,23603525,1260,1260,1260,1260,0
|
|
20240328,161400,23603525,1260,1260,1260,1260,0
|
|
20240328,161300,23603525,1260,1260,1260,1260,0
|
|
20240328,161200,23603525,1260,1260,1260,1260,0
|
|
20240328,161100,23603525,1260,1260,1260,1260,0
|
|
20240328,161000,23603525,1260,1260,1260,1260,0
|
|
20240328,160900,23603525,1260,1260,1260,1260,0
|
|
20240328,160800,23603525,1260,1260,1260,1260,0
|
|
20240328,160700,23603525,1260,1260,1260,1260,0
|
|
20240328,160600,23603525,1260,1260,1260,1260,0
|
|
20240328,160500,23603525,1260,1260,1260,1260,0
|
|
20240328,160400,23603525,1260,1260,1260,1260,0
|
|
20240328,160300,23603525,1260,1260,1260,1260,0
|
|
20240328,160200,23603525,1260,1260,1260,1260,0
|
|
20240328,160100,23603525,1260,1260,1260,1260,0
|
|
20240328,160000,23603525,1260,1260,1260,1260,0
|
|
20240328,155900,23603525,1260,1260,1260,1260,0
|
|
20240328,155800,23603525,1260,1260,1260,1260,0
|
|
20240328,155700,23603525,1260,1260,1260,1260,0
|
|
20240328,155600,23603525,1260,1260,1260,1260,0
|
|
20240328,155500,23603525,1260,1260,1260,1260,0
|
|
20240328,155400,23603525,1260,1260,1260,1260,0
|
|
20240328,155300,23603525,1260,1260,1260,1260,0
|
|
20240328,155200,23603525,1260,1260,1260,1260,0
|
|
20240328,155100,23603525,1260,1260,1260,1260,0
|
|
20240328,155000,23603525,1260,1260,1260,1260,0
|
|
20240328,154900,23603525,1260,1260,1260,1260,0
|
|
20240328,154800,23603525,1260,1260,1260,1260,889
|
|
20240328,154700,23603525,1260,1260,1260,1260,0
|
|
20240328,154600,23603525,1260,1260,1260,1260,0
|
|
20240328,154500,23603525,1260,1260,1260,1260,0
|
|
20240328,154400,23603525,1260,1260,1260,1260,0
|
|
20240328,154300,23603525,1260,1260,1260,1260,0
|
|
20240328,154200,23603525,1260,1260,1260,1260,0
|
|
20240328,154100,23603525,1260,1260,1260,1260,0
|
|
20240328,154000,23603525,1260,1260,1260,1260,0
|
|
20240328,153900,23603525,1260,1260,1260,1260,0
|
|
20240328,153800,23603525,1260,1260,1260,1260,0
|
|
20240328,153700,23603525,1260,1260,1260,1260,0
|
|
20240328,153600,23603525,1260,1260,1260,1260,0
|
|
20240328,153500,23603525,1260,1260,1260,1260,0
|
|
20240328,153400,23603525,1260,1260,1260,1260,0
|
|
20240328,153300,23603525,1260,1260,1260,1260,0
|
|
20240328,153200,23603525,1260,1260,1260,1260,0
|
|
20240328,153100,23603525,1260,1260,1260,1260,0
|
|
20240328,153000,23603525,1260,1260,1260,1260,889
|
|
20240328,152900,22483385,1268,1268,1268,1268,0
|
|
20240328,152800,22483385,1268,1268,1268,1268,0
|
|
20240328,152700,22483385,1268,1268,1268,1268,0
|
|
20240328,152600,22483385,1268,1268,1268,1268,0
|
|
20240328,152500,22483385,1268,1268,1268,1268,0
|
|
20240328,152400,22483385,1268,1268,1268,1268,0
|
|
20240328,152300,22483385,1268,1268,1268,1268,0
|
|
20240328,152200,22483385,1268,1268,1268,1268,0
|
|
20240328,152100,22483385,1268,1268,1268,1268,0
|
|
20240328,152000,22483385,1268,1268,1268,1268,0
|
|
20240328,151900,22483385,1268,1268,1268,1268,0
|
|
20240328,151800,22483385,1268,1268,1268,1268,0
|
|
20240328,151700,22483385,1268,1268,1268,1268,0
|
|
20240328,151600,22483385,1268,1268,1268,1268,0
|
|
20240328,151500,22483385,1268,1268,1268,1268,0
|
|
20240328,151400,22483385,1268,1268,1268,1268,1
|
|
20240328,151300,22482117,1268,1268,1268,1268,0
|
|
20240328,151200,22482117,1268,1268,1268,1268,0
|
|
20240328,151100,22482117,1268,1268,1268,1268,0
|
|
20240328,151000,22482117,1268,1268,1268,1268,0
|
|
20240328,150900,22482117,1268,1268,1268,1268,1
|
|
20240328,150800,22480849,1268,1268,1268,1268,0
|
|
20240328,150700,22480849,1268,1268,1268,1268,0
|
|
20240328,150600,22480849,1268,1268,1268,1268,0
|
|
20240328,150500,22480849,1268,1263,1268,1263,41
|
|
20240328,150400,22428911,1262,1262,1262,1262,27
|
|
20240328,150300,22394837,1262,1262,1262,1262,26
|
|
20240328,150200,22362025,1262,1262,1262,1262,0
|
|
20240328,150100,22362025,1262,1261,1262,1261,668
|
|
20240328,150000,21519652,1262,1262,1262,1262,59
|
|
20240328,145900,21445194,1269,1269,1269,1269,0
|
|
20240328,145800,21445194,1269,1269,1269,1269,0
|
|
20240328,145700,21445194,1269,1269,1269,1269,2
|
|
20240328,145600,21442656,1265,1265,1265,1265,0
|
|
20240328,145500,21442656,1265,1265,1265,1265,0
|
|
20240328,145400,21442656,1265,1265,1265,1265,0
|
|
20240328,145300,21442656,1265,1265,1265,1265,0
|
|
20240328,145200,21442656,1265,1265,1265,1265,0
|
|
20240328,145100,21442656,1265,1265,1265,1265,0
|
|
20240328,145000,21442656,1265,1265,1265,1265,0
|
|
20240328,144900,21442656,1265,1265,1265,1265,0
|
|
20240328,144800,21442656,1265,1265,1265,1265,0
|
|
20240328,144700,21442656,1265,1265,1265,1265,0
|
|
20240328,144600,21442656,1265,1265,1265,1265,0
|
|
20240328,144500,21442656,1265,1265,1265,1265,0
|
|
20240328,144400,21442656,1265,1265,1265,1265,0
|
|
20240328,144300,21442656,1265,1265,1265,1265,0
|
|
20240328,144200,21442656,1265,1265,1265,1265,0
|
|
20240328,144100,21442656,1265,1265,1265,1265,1
|
|
20240328,144000,21441391,1262,1262,1262,1262,23
|
|
20240328,143900,21412365,1261,1261,1261,1261,0
|
|
20240328,143800,21412365,1261,1261,1261,1261,0
|
|
20240328,143700,21412365,1261,1261,1261,1261,0
|
|
20240328,143600,21412365,1261,1261,1261,1261,0
|
|
20240328,143500,21412365,1261,1263,1263,1261,1375
|
|
20240328,143400,19676691,1263,1263,1263,1263,0
|
|
20240328,143300,19676691,1263,1263,1263,1263,0
|
|
20240328,143200,19676691,1263,1264,1264,1263,60
|
|
20240328,143100,19600909,1264,1264,1264,1264,0
|
|
20240328,143000,19600909,1264,1264,1264,1264,0
|
|
20240328,142900,19600909,1264,1264,1264,1264,0
|
|
20240328,142800,19600909,1264,1264,1264,1264,0
|
|
20240328,142700,19600909,1264,1264,1264,1264,2
|
|
20240328,142600,19598381,1264,1264,1264,1264,1
|
|
20240328,142500,19597117,1263,1263,1263,1263,0
|
|
20240328,142400,19597117,1263,1263,1263,1263,0
|
|
20240328,142300,19597117,1263,1263,1263,1263,0
|
|
20240328,142200,19597117,1263,1263,1263,1263,0
|
|
20240328,142100,19597117,1263,1263,1263,1263,0
|
|
20240328,142000,19597117,1263,1263,1263,1263,0
|
|
20240328,141900,19597117,1263,1263,1263,1263,0
|
|
20240328,141800,19597117,1263,1263,1263,1263,0
|
|
20240328,141700,19597117,1263,1263,1263,1263,0
|
|
20240328,141600,19597117,1263,1263,1263,1263,0
|
|
20240328,141500,19597117,1263,1263,1263,1263,0
|
|
20240328,141400,19597117,1263,1263,1263,1263,0
|
|
20240328,141300,19597117,1263,1263,1263,1263,0
|
|
20240328,141200,19597117,1263,1263,1263,1263,150
|
|
20240328,141100,19407667,1270,1270,1270,1270,0
|
|
20240328,141000,19407667,1270,1270,1270,1270,0
|
|
20240328,140900,19407667,1270,1270,1270,1270,0
|
|
20240328,140800,19407667,1270,1270,1270,1270,0
|
|
20240328,140700,19407667,1270,1270,1270,1270,0
|
|
20240328,140600,19407667,1270,1270,1270,1270,0
|
|
20240328,140500,19407667,1270,1270,1270,1270,0
|
|
20240328,140400,19407667,1270,1270,1270,1270,0
|
|
20240328,140300,19407667,1270,1270,1270,1270,0
|
|
20240328,140200,19407667,1270,1270,1270,1270,0
|
|
20240328,140100,19407667,1270,1270,1270,1270,0
|
|
20240328,140000,19407667,1270,1270,1270,1270,0
|
|
20240328,135900,19407667,1270,1270,1270,1270,1
|
|
20240328,135800,19406397,1269,1269,1269,1269,23
|
|
20240328,135700,19377210,1270,1270,1270,1270,0
|
|
20240328,135600,19377210,1270,1270,1270,1270,0
|
|
20240328,135500,19377210,1270,1270,1270,1270,0
|
|
20240328,135400,19377210,1270,1270,1270,1270,0
|
|
20240328,135300,19377210,1270,1270,1270,1270,0
|
|
20240328,135200,19377210,1270,1270,1270,1270,0
|
|
20240328,135100,19377210,1270,1270,1270,1270,0
|
|
20240328,135000,19377210,1270,1270,1270,1270,0
|
|
20240328,134900,19377210,1270,1270,1270,1270,0
|
|
20240328,134800,19377210,1270,1270,1270,1270,0
|
|
20240328,134700,19377210,1270,1270,1270,1270,0
|
|
20240328,134600,19377210,1270,1270,1270,1270,0
|
|
20240328,134500,19377210,1270,1270,1270,1270,0
|
|
20240328,134400,19377210,1270,1270,1270,1270,0
|
|
20240328,134300,19377210,1270,1270,1270,1270,0
|
|
20240328,134200,19377210,1270,1270,1270,1270,0
|
|
20240328,134100,19377210,1270,1270,1270,1270,0
|
|
20240328,134000,19377210,1270,1270,1270,1270,0
|
|
20240328,133900,19377210,1270,1265,1270,1265,148
|
|
20240328,133800,19189575,1265,1265,1265,1265,0
|
|
20240328,133700,19189575,1265,1265,1265,1265,0
|
|
20240328,133600,19189575,1265,1265,1265,1265,0
|
|
20240328,133500,19189575,1265,1265,1265,1265,0
|
|
20240328,133400,19189575,1265,1265,1265,1265,0
|
|
20240328,133300,19189575,1265,1265,1265,1265,0
|
|
20240328,133200,19189575,1265,1265,1265,1265,0
|
|
20240328,133100,19189575,1265,1265,1265,1265,13
|
|
20240328,133000,19173130,1265,1265,1265,1265,0
|
|
20240328,132900,19173130,1265,1265,1265,1265,0
|
|
20240328,132800,19173130,1265,1265,1265,1265,0
|
|
20240328,132700,19173130,1265,1265,1265,1265,0
|
|
20240328,132600,19173130,1265,1265,1265,1265,0
|
|
20240328,132500,19173130,1265,1265,1265,1265,0
|
|
20240328,132400,19173130,1265,1265,1265,1265,1
|
|
20240328,132300,19171865,1260,1260,1260,1260,0
|
|
20240328,132200,19171865,1260,1260,1260,1260,0
|
|
20240328,132100,19171865,1260,1260,1260,1260,0
|
|
20240328,132000,19171865,1260,1260,1260,1260,0
|
|
20240328,131900,19171865,1260,1260,1260,1260,0
|
|
20240328,131800,19171865,1260,1260,1260,1260,0
|
|
20240328,131700,19171865,1260,1260,1260,1260,0
|
|
20240328,131600,19171865,1260,1260,1260,1260,0
|
|
20240328,131500,19171865,1260,1260,1260,1260,0
|
|
20240328,131400,19171865,1260,1260,1260,1260,100
|
|
20240328,131300,19045865,1261,1261,1261,1261,0
|
|
20240328,131200,19045865,1261,1262,1262,1260,190
|
|
20240328,131100,18806414,1261,1261,1261,1261,0
|
|
20240328,131000,18806414,1261,1261,1261,1261,0
|
|
20240328,130900,18806414,1261,1261,1261,1261,0
|
|
20240328,130800,18806414,1261,1261,1261,1261,0
|
|
20240328,130700,18806414,1261,1261,1261,1261,0
|
|
20240328,130600,18806414,1261,1261,1261,1261,0
|
|
20240328,130500,18806414,1261,1261,1261,1261,0
|
|
20240328,130400,18806414,1261,1261,1261,1261,0
|
|
20240328,130300,18806414,1261,1261,1261,1261,0
|
|
20240328,130200,18806414,1261,1261,1261,1261,0
|
|
20240328,130100,18806414,1261,1261,1261,1261,0
|
|
20240328,130000,18806414,1261,1261,1261,1261,7
|
|
20240328,125900,18797587,1260,1260,1260,1260,0
|
|
20240328,125800,18797587,1260,1261,1261,1260,2492
|
|
20240328,125700,15657652,1262,1262,1262,1262,0
|
|
20240328,125600,15657652,1262,1262,1262,1262,0
|
|
20240328,125500,15657652,1262,1262,1262,1262,0
|
|
20240328,125400,15657652,1262,1262,1262,1262,0
|
|
20240328,125300,15657652,1262,1262,1262,1262,0
|
|
20240328,125200,15657652,1262,1262,1262,1262,0
|
|
20240328,125100,15657652,1262,1262,1262,1262,0
|
|
20240328,125000,15657652,1262,1262,1262,1262,395
|
|
20240328,124900,15159162,1270,1270,1270,1270,0
|
|
20240328,124800,15159162,1270,1270,1270,1270,0
|
|
20240328,124700,15159162,1270,1270,1270,1270,100
|
|
20240328,124600,15032162,1270,1270,1270,1270,0
|
|
20240328,124500,15032162,1270,1270,1270,1270,0
|
|
20240328,124400,15032162,1270,1270,1270,1270,0
|
|
20240328,124300,15032162,1270,1270,1270,1270,0
|
|
20240328,124200,15032162,1270,1270,1270,1270,0
|
|
20240328,124100,15032162,1270,1270,1270,1270,0
|
|
20240328,124000,15032162,1270,1270,1270,1270,0
|
|
20240328,123900,15032162,1270,1270,1270,1270,0
|
|
20240328,123800,15032162,1270,1270,1270,1270,0
|
|
20240328,123700,15032162,1270,1270,1270,1270,0
|
|
20240328,123600,15032162,1270,1270,1270,1270,0
|
|
20240328,123500,15032162,1270,1270,1270,1270,0
|
|
20240328,123400,15032162,1270,1270,1270,1270,0
|
|
20240328,123300,15032162,1270,1270,1270,1270,0
|
|
20240328,123200,15032162,1270,1270,1270,1270,0
|
|
20240328,123100,15032162,1270,1270,1270,1270,0
|
|
20240328,123000,15032162,1270,1270,1270,1270,0
|
|
20240328,122900,15032162,1270,1270,1270,1270,0
|
|
20240328,122800,15032162,1270,1270,1270,1270,0
|
|
20240328,122700,15032162,1270,1270,1270,1270,0
|
|
20240328,122600,15032162,1270,1270,1270,1270,0
|
|
20240328,122500,15032162,1270,1270,1270,1270,0
|
|
20240328,122400,15032162,1270,1270,1270,1270,0
|
|
20240328,122300,15032162,1270,1270,1270,1270,0
|
|
20240328,122200,15032162,1270,1270,1270,1270,1
|
|
20240328,122100,15030892,1270,1270,1270,1270,0
|
|
20240328,122000,15030892,1270,1270,1270,1270,0
|
|
20240328,121900,15030892,1270,1270,1270,1270,0
|
|
20240328,121800,15030892,1270,1270,1270,1270,0
|
|
20240328,121700,15030892,1270,1270,1270,1270,0
|
|
20240328,121600,15030892,1270,1270,1270,1270,0
|
|
20240328,121500,15030892,1270,1270,1270,1270,190
|
|
20240328,121400,14789592,1270,1270,1270,1270,0
|
|
20240328,121300,14789592,1270,1270,1270,1270,0
|
|
20240328,121200,14789592,1270,1270,1270,1270,0
|
|
20240328,121100,14789592,1270,1270,1270,1270,100
|
|
20240328,121000,14662592,1270,1270,1270,1270,0
|
|
20240328,120900,14662592,1270,1270,1270,1270,0
|
|
20240328,120800,14662592,1270,1270,1270,1270,0
|
|
20240328,120700,14662592,1270,1270,1270,1270,0
|
|
20240328,120600,14662592,1270,1270,1270,1270,0
|
|
20240328,120500,14662592,1270,1270,1270,1270,0
|
|
20240328,120400,14662592,1270,1270,1270,1270,0
|
|
20240328,120300,14662592,1270,1270,1270,1270,0
|
|
20240328,120200,14662592,1270,1265,1270,1265,600
|
|
20240328,120100,13902600,1261,1261,1261,1261,0
|
|
20240328,120000,13902600,1261,1261,1261,1261,700
|
|
20240328,115900,13019900,1261,1262,1262,1261,2000
|
|
20240328,115800,10497778,1262,1262,1262,1262,0
|
|
20240328,115700,10497778,1262,1262,1262,1262,0
|
|
20240328,115600,10497778,1262,1262,1262,1262,0
|
|
20240328,115500,10497778,1262,1262,1262,1262,0
|
|
20240328,115400,10497778,1262,1262,1262,1262,0
|
|
20240328,115300,10497778,1262,1262,1262,1262,0
|
|
20240328,115200,10497778,1262,1262,1262,1262,0
|
|
20240328,115100,10497778,1262,1262,1262,1262,0
|
|
20240328,115000,10497778,1262,1262,1262,1262,0
|
|
20240328,114900,10497778,1262,1262,1262,1262,0
|
|
20240328,114800,10497778,1262,1262,1262,1262,0
|
|
20240328,114700,10497778,1262,1262,1262,1262,0
|
|
20240328,114600,10497778,1262,1262,1262,1262,3
|
|
20240328,114500,10493992,1265,1265,1265,1265,0
|
|
20240328,114400,10493992,1265,1265,1265,1265,0
|
|
20240328,114300,10493992,1265,1265,1265,1265,0
|
|
20240328,114200,10493992,1265,1265,1265,1265,0
|
|
20240328,114100,10493992,1265,1265,1265,1265,0
|
|
20240328,114000,10493992,1265,1265,1265,1265,0
|
|
20240328,113900,10493992,1265,1265,1265,1265,0
|
|
20240328,113800,10493992,1265,1265,1265,1265,0
|
|
20240328,113700,10493992,1265,1265,1265,1265,0
|
|
20240328,113600,10493992,1265,1265,1265,1265,0
|
|
20240328,113500,10493992,1265,1265,1265,1265,0
|
|
20240328,113400,10493992,1265,1265,1265,1265,0
|
|
20240328,113300,10493992,1265,1265,1265,1265,0
|
|
20240328,113200,10493992,1265,1265,1265,1265,0
|
|
20240328,113100,10493992,1265,1265,1265,1265,0
|
|
20240328,113000,10493992,1265,1265,1265,1265,0
|
|
20240328,112900,10493992,1265,1265,1265,1265,0
|
|
20240328,112800,10493992,1265,1265,1265,1265,0
|
|
20240328,112700,10493992,1265,1265,1265,1265,0
|
|
20240328,112600,10493992,1265,1265,1265,1265,0
|
|
20240328,112500,10493992,1265,1265,1265,1265,0
|
|
20240328,112400,10493992,1265,1265,1265,1265,0
|
|
20240328,112300,10493992,1265,1265,1265,1265,0
|
|
20240328,112200,10493992,1265,1265,1265,1265,0
|
|
20240328,112100,10493992,1265,1265,1265,1265,47
|
|
20240328,112000,10434537,1265,1265,1265,1265,0
|
|
20240328,111900,10434537,1265,1265,1265,1265,0
|
|
20240328,111800,10434537,1265,1265,1265,1265,0
|
|
20240328,111700,10434537,1265,1265,1265,1265,0
|
|
20240328,111600,10434537,1265,1265,1265,1265,0
|
|
20240328,111500,10434537,1265,1265,1265,1265,0
|
|
20240328,111400,10434537,1265,1265,1265,1265,0
|
|
20240328,111300,10434537,1265,1265,1265,1265,50
|
|
20240328,111200,10371287,1265,1265,1265,1265,0
|
|
20240328,111100,10371287,1265,1265,1265,1265,0
|
|
20240328,111000,10371287,1265,1265,1265,1265,0
|
|
20240328,110900,10371287,1265,1265,1265,1265,5
|
|
20240328,110800,10364962,1262,1262,1262,1262,0
|
|
20240328,110700,10364962,1262,1262,1262,1262,0
|
|
20240328,110600,10364962,1262,1262,1262,1262,0
|
|
20240328,110500,10364962,1262,1262,1262,1262,0
|
|
20240328,110400,10364962,1262,1262,1262,1262,0
|
|
20240328,110300,10364962,1262,1262,1262,1262,0
|
|
20240328,110200,10364962,1262,1262,1262,1262,0
|
|
20240328,110100,10364962,1262,1262,1262,1262,0
|
|
20240328,110000,10364962,1262,1262,1262,1262,0
|
|
20240328,105900,10364962,1262,1262,1262,1262,0
|
|
20240328,105800,10364962,1262,1262,1262,1262,0
|
|
20240328,105700,10364962,1262,1262,1262,1262,0
|
|
20240328,105600,10364962,1262,1262,1262,1262,0
|
|
20240328,105500,10364962,1262,1262,1262,1262,100
|
|
20240328,105400,10238762,1265,1265,1265,1265,0
|
|
20240328,105300,10238762,1265,1265,1265,1265,0
|
|
20240328,105200,10238762,1265,1265,1265,1265,1
|
|
20240328,105100,10237497,1262,1262,1262,1262,0
|
|
20240328,105000,10237497,1262,1262,1262,1262,0
|
|
20240328,104900,10237497,1262,1262,1262,1262,0
|
|
20240328,104800,10237497,1262,1262,1262,1262,0
|
|
20240328,104700,10237497,1262,1262,1262,1262,10
|
|
20240328,104600,10224877,1265,1265,1265,1265,0
|
|
20240328,104500,10224877,1265,1265,1265,1265,0
|
|
20240328,104400,10224877,1265,1265,1265,1265,50
|
|
20240328,104300,10161627,1267,1267,1267,1267,0
|
|
20240328,104200,10161627,1267,1267,1267,1267,0
|
|
20240328,104100,10161627,1267,1267,1267,1267,0
|
|
20240328,104000,10161627,1267,1267,1267,1267,0
|
|
20240328,103900,10161627,1267,1267,1267,1267,0
|
|
20240328,103800,10161627,1267,1267,1267,1267,0
|
|
20240328,103700,10161627,1267,1267,1267,1267,0
|
|
20240328,103600,10161627,1267,1267,1267,1267,0
|
|
20240328,103500,10161627,1267,1266,1267,1266,2
|
|
20240328,103400,10159094,1270,1270,1270,1270,0
|
|
20240328,103300,10159094,1270,1270,1270,1270,0
|
|
20240328,103200,10159094,1270,1270,1270,1270,0
|
|
20240328,103100,10159094,1270,1270,1270,1270,0
|
|
20240328,103000,10159094,1270,1270,1270,1270,0
|
|
20240328,102900,10159094,1270,1270,1270,1270,0
|
|
20240328,102800,10159094,1270,1270,1270,1270,0
|
|
20240328,102700,10159094,1270,1270,1270,1270,0
|
|
20240328,102600,10159094,1270,1270,1270,1270,0
|
|
20240328,102500,10159094,1270,1270,1270,1270,0
|
|
20240328,102400,10159094,1270,1270,1270,1270,0
|
|
20240328,102300,10159094,1270,1270,1270,1270,0
|
|
20240328,102200,10159094,1270,1270,1270,1270,0
|
|
20240328,102100,10159094,1270,1270,1270,1270,0
|
|
20240328,102000,10159094,1270,1270,1270,1270,0
|
|
20240328,101900,10159094,1270,1270,1270,1270,0
|
|
20240328,101800,10159094,1270,1270,1270,1270,0
|
|
20240328,101700,10159094,1270,1270,1270,1270,0
|
|
20240328,101600,10159094,1270,1270,1270,1270,0
|
|
20240328,101500,10159094,1270,1270,1270,1270,0
|
|
20240328,101400,10159094,1270,1270,1270,1270,0
|
|
20240328,101300,10159094,1270,1270,1270,1270,15
|
|
20240328,101200,10140044,1270,1270,1270,1270,0
|
|
20240328,101100,10140044,1270,1270,1270,1270,20
|
|
20240328,101000,10114644,1270,1270,1270,1270,0
|
|
20240328,100900,10114644,1270,1270,1270,1270,0
|
|
20240328,100800,10114644,1270,1269,1270,1269,5
|
|
20240328,100700,10108298,1261,1261,1261,1261,0
|
|
20240328,100600,10108298,1261,1261,1261,1261,0
|
|
20240328,100500,10108298,1261,1262,1262,1261,2998
|
|
20240328,100400,6325820,1263,1263,1263,1263,994
|
|
20240328,100300,5070398,1270,1270,1270,1270,0
|
|
20240328,100200,5070398,1270,1270,1270,1270,0
|
|
20240328,100100,5070398,1270,1270,1270,1270,1
|
|
20240328,100000,5069128,1270,1270,1270,1270,0
|
|
20240328,095900,5069128,1270,1270,1270,1270,0
|
|
20240328,095800,5069128,1270,1263,1270,1263,3
|
|
20240328,095700,5065332,1270,1270,1270,1270,1
|
|
20240328,095600,5064062,1263,1263,1263,1263,0
|
|
20240328,095500,5064062,1263,1263,1263,1263,0
|
|
20240328,095400,5064062,1263,1263,1263,1263,94
|
|
20240328,095300,4945340,1271,1271,1271,1271,1
|
|
20240328,095200,4944069,1271,1271,1271,1271,0
|
|
20240328,095100,4944069,1271,1271,1271,1271,100
|
|
20240328,095000,4816969,1271,1271,1271,1271,0
|
|
20240328,094900,4816969,1271,1271,1271,1271,0
|
|
20240328,094800,4816969,1271,1271,1271,1271,0
|
|
20240328,094700,4816969,1271,1271,1271,1271,0
|
|
20240328,094600,4816969,1271,1271,1271,1271,0
|
|
20240328,094500,4816969,1271,1271,1271,1271,1
|
|
20240328,094400,4815698,1271,1271,1271,1271,2
|
|
20240328,094300,4813156,1272,1272,1272,1272,0
|
|
20240328,094200,4813156,1272,1272,1272,1272,0
|
|
20240328,094100,4813156,1272,1272,1272,1272,0
|
|
20240328,094000,4813156,1272,1272,1272,1272,50
|
|
20240328,093900,4749556,1272,1272,1272,1272,310
|
|
20240328,093800,4355236,1272,1272,1272,1272,0
|
|
20240328,093700,4355236,1272,1272,1272,1272,1
|
|
20240328,093600,4353964,1272,1272,1272,1272,0
|
|
20240328,093500,4353964,1272,1272,1272,1272,1
|
|
20240328,093400,4352692,1272,1272,1272,1272,0
|
|
20240328,093300,4352692,1272,1272,1272,1272,0
|
|
20240328,093200,4352692,1272,1270,1272,1270,111
|
|
20240328,093100,4211720,1270,1270,1270,1270,0
|
|
20240328,093000,4211720,1270,1270,1270,1270,0
|
|
20240328,092900,4211720,1270,1270,1270,1270,1
|
|
20240328,092800,4210450,1265,1265,1265,1265,0
|
|
20240328,092700,4210450,1265,1265,1265,1265,0
|
|
20240328,092600,4210450,1265,1265,1265,1265,0
|
|
20240328,092500,4210450,1265,1265,1265,1265,888
|
|
20240328,092400,3087130,1265,1265,1265,1265,3
|
|
20240328,092300,3083335,1265,1265,1265,1265,0
|
|
20240328,092200,3083335,1265,1265,1265,1265,10
|
|
20240328,092100,3070685,1265,1265,1265,1265,0
|
|
20240328,092000,3070685,1265,1265,1265,1265,0
|
|
20240328,091900,3070685,1265,1265,1265,1265,0
|
|
20240328,091800,3070685,1265,1265,1265,1265,1528
|
|
20240328,091700,1137765,1265,1265,1265,1265,0
|
|
20240328,091600,1137765,1265,1265,1265,1265,0
|
|
20240328,091500,1137765,1265,1265,1265,1265,0
|
|
20240328,091400,1137765,1265,1265,1265,1265,501
|
|
20240328,091300,504000,1260,1260,1260,1260,0
|
|
20240328,091200,504000,1260,1260,1260,1260,0
|
|
20240328,091100,504000,1260,1260,1260,1260,0
|
|
20240328,091000,504000,1260,1260,1260,1260,0
|
|
20240328,090900,504000,1260,1260,1260,1260,198
|
|
20240328,090800,254520,1260,1260,1260,1260,0
|
|
20240328,090700,254520,1260,1260,1260,1260,0
|
|
20240328,090600,254520,1260,1260,1260,1260,195
|
|
20240328,090500,8820,1260,1260,1260,1260,0
|
|
20240328,090400,8820,1260,1260,1260,1260,0
|
|
20240328,090300,8820,1260,1260,1260,1260,0
|
|
20240328,090200,8820,1260,1260,1260,1260,6
|
|
20240328,090100,1260,1260,1260,1260,1260,0
|
|
20240328,090000,1260,1260,1260,1260,1260,1
|