591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184800,50165925,2640,2640,2640,2640,215
|
|
20240327,184700,50165925,2640,2640,2640,2640,0
|
|
20240327,184600,50165925,2640,2640,2640,2640,0
|
|
20240327,184500,50165925,2640,2640,2640,2640,0
|
|
20240327,184400,50165925,2640,2640,2640,2640,0
|
|
20240327,184300,50165925,2640,2640,2640,2640,0
|
|
20240327,184200,50165925,2640,2640,2640,2640,0
|
|
20240327,184100,50165925,2640,2640,2640,2640,0
|
|
20240327,184000,50165925,2640,2640,2640,2640,0
|
|
20240327,183900,50165925,2640,2640,2640,2640,0
|
|
20240327,183800,50165925,2640,2640,2640,2640,0
|
|
20240327,183700,50165925,2640,2640,2640,2640,0
|
|
20240327,183600,50165925,2640,2640,2640,2640,0
|
|
20240327,183500,50165925,2640,2640,2640,2640,0
|
|
20240327,183400,50165925,2640,2640,2640,2640,0
|
|
20240327,183300,50165925,2640,2640,2640,2640,0
|
|
20240327,183200,50165925,2640,2640,2640,2640,0
|
|
20240327,183100,50165925,2640,2640,2640,2640,0
|
|
20240327,183000,50165925,2640,2640,2640,2640,0
|
|
20240327,182900,50165925,2640,2640,2640,2640,0
|
|
20240327,182800,50165925,2640,2640,2640,2640,0
|
|
20240327,182700,50165925,2640,2640,2640,2640,0
|
|
20240327,182600,50165925,2640,2640,2640,2640,0
|
|
20240327,182500,50165925,2640,2640,2640,2640,0
|
|
20240327,182400,50165925,2640,2640,2640,2640,0
|
|
20240327,182300,50165925,2640,2640,2640,2640,0
|
|
20240327,182200,50165925,2640,2640,2640,2640,0
|
|
20240327,182100,50165925,2640,2640,2640,2640,0
|
|
20240327,182000,50165925,2640,2640,2640,2640,0
|
|
20240327,181900,50165925,2640,2640,2640,2640,0
|
|
20240327,181800,50165925,2640,2640,2640,2640,215
|
|
20240327,181700,50165925,2640,2640,2640,2640,0
|
|
20240327,181600,50165925,2640,2640,2640,2640,0
|
|
20240327,181500,50165925,2640,2640,2640,2640,0
|
|
20240327,181400,50165925,2640,2640,2640,2640,0
|
|
20240327,181300,50165925,2640,2640,2640,2640,0
|
|
20240327,181200,50165925,2640,2640,2640,2640,0
|
|
20240327,181100,50165925,2640,2640,2640,2640,0
|
|
20240327,181000,50165925,2640,2640,2640,2640,0
|
|
20240327,180900,50165925,2640,2640,2640,2640,0
|
|
20240327,180800,50165925,2640,2640,2640,2640,0
|
|
20240327,180700,50165925,2640,2640,2640,2640,0
|
|
20240327,180600,50165925,2640,2640,2640,2640,0
|
|
20240327,180500,50165925,2640,2640,2640,2640,0
|
|
20240327,180400,50165925,2640,2640,2640,2640,0
|
|
20240327,180300,50165925,2640,2640,2640,2640,0
|
|
20240327,180200,50165925,2640,2640,2640,2640,0
|
|
20240327,180100,50165925,2640,2640,2640,2640,0
|
|
20240327,180000,50165925,2640,2640,2640,2640,0
|
|
20240327,175900,50165925,2640,2640,2640,2640,0
|
|
20240327,175800,50165925,2640,2640,2640,2640,0
|
|
20240327,175700,50165925,2640,2640,2640,2640,0
|
|
20240327,175600,50165925,2640,2640,2640,2640,0
|
|
20240327,175500,50165925,2640,2640,2640,2640,0
|
|
20240327,175400,50165925,2640,2640,2640,2640,0
|
|
20240327,175300,50165925,2640,2640,2640,2640,0
|
|
20240327,175200,50165925,2640,2640,2640,2640,0
|
|
20240327,175100,50165925,2640,2640,2640,2640,0
|
|
20240327,175000,50165925,2640,2640,2640,2640,0
|
|
20240327,174900,50165925,2640,2640,2640,2640,0
|
|
20240327,174800,50165925,2640,2640,2640,2640,215
|
|
20240327,174700,50165925,2640,2640,2640,2640,0
|
|
20240327,174600,50165925,2640,2640,2640,2640,0
|
|
20240327,174500,50165925,2640,2640,2640,2640,0
|
|
20240327,174400,50165925,2640,2640,2640,2640,0
|
|
20240327,174300,50165925,2640,2640,2640,2640,0
|
|
20240327,174200,50165925,2640,2640,2640,2640,0
|
|
20240327,174100,50165925,2640,2640,2640,2640,0
|
|
20240327,174000,50165925,2640,2640,2640,2640,0
|
|
20240327,173900,50165925,2640,2640,2640,2640,0
|
|
20240327,173800,50165925,2640,2640,2640,2640,0
|
|
20240327,173700,50165925,2640,2640,2640,2640,0
|
|
20240327,173600,50165925,2640,2640,2640,2640,0
|
|
20240327,173500,50165925,2640,2640,2640,2640,0
|
|
20240327,173400,50165925,2640,2640,2640,2640,0
|
|
20240327,173300,50165925,2640,2640,2640,2640,0
|
|
20240327,173200,50165925,2640,2640,2640,2640,0
|
|
20240327,173100,50165925,2640,2640,2640,2640,0
|
|
20240327,173000,50165925,2640,2640,2640,2640,0
|
|
20240327,172900,50165925,2640,2640,2640,2640,0
|
|
20240327,172800,50165925,2640,2640,2640,2640,0
|
|
20240327,172700,50165925,2640,2640,2640,2640,0
|
|
20240327,172600,50165925,2640,2640,2640,2640,0
|
|
20240327,172500,50165925,2640,2640,2640,2640,0
|
|
20240327,172400,50165925,2640,2640,2640,2640,0
|
|
20240327,172300,50165925,2640,2640,2640,2640,0
|
|
20240327,172200,50165925,2640,2640,2640,2640,0
|
|
20240327,172100,50165925,2640,2640,2640,2640,0
|
|
20240327,172000,50165925,2640,2640,2640,2640,0
|
|
20240327,171900,50165925,2640,2640,2640,2640,0
|
|
20240327,171800,50165925,2640,2640,2640,2640,215
|
|
20240327,171700,50165925,2640,2640,2640,2640,0
|
|
20240327,171600,50165925,2640,2640,2640,2640,0
|
|
20240327,171500,50165925,2640,2640,2640,2640,0
|
|
20240327,171400,50165925,2640,2640,2640,2640,0
|
|
20240327,171300,50165925,2640,2640,2640,2640,0
|
|
20240327,171200,50165925,2640,2640,2640,2640,0
|
|
20240327,171100,50165925,2640,2640,2640,2640,0
|
|
20240327,171000,50165925,2640,2640,2640,2640,0
|
|
20240327,170900,50165925,2640,2640,2640,2640,0
|
|
20240327,170800,50165925,2640,2640,2640,2640,0
|
|
20240327,170700,50165925,2640,2640,2640,2640,0
|
|
20240327,170600,50165925,2640,2640,2640,2640,0
|
|
20240327,170500,50165925,2640,2640,2640,2640,0
|
|
20240327,170400,50165925,2640,2640,2640,2640,0
|
|
20240327,170300,50165925,2640,2640,2640,2640,0
|
|
20240327,170200,50165925,2640,2640,2640,2640,0
|
|
20240327,170100,50165925,2640,2640,2640,2640,0
|
|
20240327,170000,50165925,2640,2640,2640,2640,0
|
|
20240327,165900,50165925,2640,2640,2640,2640,0
|
|
20240327,165800,50165925,2640,2640,2640,2640,0
|
|
20240327,165700,50165925,2640,2640,2640,2640,0
|
|
20240327,165600,50165925,2640,2640,2640,2640,0
|
|
20240327,165500,50165925,2640,2640,2640,2640,0
|
|
20240327,165400,50165925,2640,2640,2640,2640,0
|
|
20240327,165300,50165925,2640,2640,2640,2640,0
|
|
20240327,165200,50165925,2640,2640,2640,2640,0
|
|
20240327,165100,50165925,2640,2640,2640,2640,0
|
|
20240327,165000,50165925,2640,2640,2640,2640,0
|
|
20240327,164900,50165925,2640,2640,2640,2640,0
|
|
20240327,164800,50165925,2640,2640,2640,2640,215
|
|
20240327,164700,50165925,2640,2640,2640,2640,0
|
|
20240327,164600,50165925,2640,2640,2640,2640,0
|
|
20240327,164500,50165925,2640,2640,2640,2640,0
|
|
20240327,164400,50165925,2640,2640,2640,2640,0
|
|
20240327,164300,50165925,2640,2640,2640,2640,0
|
|
20240327,164200,50165925,2640,2640,2640,2640,0
|
|
20240327,164100,50165925,2640,2640,2640,2640,0
|
|
20240327,164000,50165925,2640,2640,2640,2640,0
|
|
20240327,163900,50165925,2640,2640,2640,2640,0
|
|
20240327,163800,50165925,2640,2640,2640,2640,0
|
|
20240327,163700,50165925,2640,2640,2640,2640,0
|
|
20240327,163600,50165925,2640,2640,2640,2640,0
|
|
20240327,163500,50165925,2640,2640,2640,2640,0
|
|
20240327,163400,50165925,2640,2640,2640,2640,0
|
|
20240327,163300,50165925,2640,2640,2640,2640,0
|
|
20240327,163200,50165925,2640,2640,2640,2640,0
|
|
20240327,163100,50165925,2640,2640,2640,2640,0
|
|
20240327,163000,50165925,2640,2640,2640,2640,0
|
|
20240327,162900,50165925,2640,2640,2640,2640,0
|
|
20240327,162800,50165925,2640,2640,2640,2640,0
|
|
20240327,162700,50165925,2640,2640,2640,2640,0
|
|
20240327,162600,50165925,2640,2640,2640,2640,0
|
|
20240327,162500,50165925,2640,2640,2640,2640,0
|
|
20240327,162400,50165925,2640,2640,2640,2640,0
|
|
20240327,162300,50165925,2640,2640,2640,2640,0
|
|
20240327,162200,50165925,2640,2640,2640,2640,0
|
|
20240327,162100,50165925,2640,2640,2640,2640,0
|
|
20240327,162000,50165925,2640,2640,2640,2640,0
|
|
20240327,161900,50165925,2640,2640,2640,2640,0
|
|
20240327,161800,50165925,2640,2640,2640,2640,215
|
|
20240327,161700,50165925,2640,2640,2640,2640,0
|
|
20240327,161600,50165925,2640,2640,2640,2640,0
|
|
20240327,161500,50165925,2640,2640,2640,2640,0
|
|
20240327,161400,50165925,2640,2640,2640,2640,0
|
|
20240327,161300,50165925,2640,2640,2640,2640,0
|
|
20240327,161200,50165925,2640,2640,2640,2640,0
|
|
20240327,161100,50165925,2640,2640,2640,2640,0
|
|
20240327,161000,50165925,2640,2640,2640,2640,0
|
|
20240327,160900,50165925,2640,2640,2640,2640,0
|
|
20240327,160800,50165925,2640,2640,2640,2640,0
|
|
20240327,160700,50165925,2640,2640,2640,2640,0
|
|
20240327,160600,50165925,2640,2640,2640,2640,0
|
|
20240327,160500,50165925,2640,2640,2640,2640,0
|
|
20240327,160400,50165925,2640,2640,2640,2640,0
|
|
20240327,160300,50165925,2640,2640,2640,2640,0
|
|
20240327,160200,50165925,2640,2640,2640,2640,0
|
|
20240327,160100,50165925,2640,2640,2640,2640,0
|
|
20240327,160000,50165925,2640,2640,2640,2640,0
|
|
20240327,155900,50165925,2640,2640,2640,2640,0
|
|
20240327,155800,50165925,2640,2640,2640,2640,0
|
|
20240327,155700,50165925,2640,2640,2640,2640,0
|
|
20240327,155600,50165925,2640,2640,2640,2640,0
|
|
20240327,155500,50165925,2640,2640,2640,2640,0
|
|
20240327,155400,50165925,2640,2640,2640,2640,0
|
|
20240327,155300,50165925,2640,2640,2640,2640,0
|
|
20240327,155200,50165925,2640,2640,2640,2640,0
|
|
20240327,155100,50165925,2640,2640,2640,2640,0
|
|
20240327,155000,50165925,2640,2640,2640,2640,0
|
|
20240327,154900,50165925,2640,2640,2640,2640,0
|
|
20240327,154800,50165925,2640,2640,2640,2640,215
|
|
20240327,154700,50165925,2640,2640,2640,2640,0
|
|
20240327,154600,50165925,2640,2640,2640,2640,0
|
|
20240327,154500,50165925,2640,2640,2640,2640,0
|
|
20240327,154400,50165925,2640,2640,2640,2640,0
|
|
20240327,154300,50165925,2640,2640,2640,2640,0
|
|
20240327,154200,50165925,2640,2640,2640,2640,0
|
|
20240327,154100,50165925,2640,2640,2640,2640,0
|
|
20240327,154000,50165925,2640,2640,2640,2640,0
|
|
20240327,153900,50165925,2640,2640,2640,2640,0
|
|
20240327,153800,50165925,2640,2640,2640,2640,0
|
|
20240327,153700,50165925,2640,2640,2640,2640,0
|
|
20240327,153600,50165925,2640,2640,2640,2640,0
|
|
20240327,153500,50165925,2640,2640,2640,2640,0
|
|
20240327,153400,50165925,2640,2640,2640,2640,0
|
|
20240327,153300,50165925,2640,2640,2640,2640,0
|
|
20240327,153200,50165925,2640,2640,2640,2640,0
|
|
20240327,153100,50165925,2640,2640,2640,2640,0
|
|
20240327,153000,50165925,2640,2640,2640,2640,215
|
|
20240327,152900,49598325,2645,2645,2645,2645,0
|
|
20240327,152800,49598325,2645,2645,2645,2645,0
|
|
20240327,152700,49598325,2645,2645,2645,2645,0
|
|
20240327,152600,49598325,2645,2645,2645,2645,0
|
|
20240327,152500,49598325,2645,2645,2645,2645,0
|
|
20240327,152400,49598325,2645,2645,2645,2645,0
|
|
20240327,152300,49598325,2645,2645,2645,2645,0
|
|
20240327,152200,49598325,2645,2645,2645,2645,0
|
|
20240327,152100,49598325,2645,2645,2645,2645,0
|
|
20240327,152000,49598325,2645,2645,2645,2645,0
|
|
20240327,151900,49598325,2645,2645,2645,2645,47
|
|
20240327,151800,49474010,2645,2645,2645,2645,0
|
|
20240327,151700,49474010,2645,2645,2645,2645,0
|
|
20240327,151600,49474010,2645,2645,2645,2645,0
|
|
20240327,151500,49474010,2645,2645,2645,2645,37
|
|
20240327,151400,49376145,2645,2645,2645,2645,0
|
|
20240327,151300,49376145,2645,2645,2645,2645,0
|
|
20240327,151200,49376145,2645,2645,2645,2645,0
|
|
20240327,151100,49376145,2645,2645,2645,2645,1
|
|
20240327,151000,49373500,2645,2645,2645,2645,0
|
|
20240327,150900,49373500,2645,2645,2645,2645,0
|
|
20240327,150800,49373500,2645,2645,2645,2645,0
|
|
20240327,150700,49373500,2645,2645,2645,2645,10
|
|
20240327,150600,49347050,2645,2650,2650,2645,14
|
|
20240327,150500,49309970,2650,2650,2650,2650,0
|
|
20240327,150400,49309970,2650,2650,2650,2650,0
|
|
20240327,150300,49309970,2650,2650,2650,2650,0
|
|
20240327,150200,49309970,2650,2650,2650,2650,0
|
|
20240327,150100,49309970,2650,2650,2650,2640,89
|
|
20240327,150000,49074835,2650,2650,2650,2650,2
|
|
20240327,145900,49069535,2650,2650,2650,2650,0
|
|
20240327,145800,49069535,2650,2650,2650,2650,0
|
|
20240327,145700,49069535,2650,2650,2650,2650,378
|
|
20240327,145600,48067835,2650,2650,2650,2650,0
|
|
20240327,145500,48067835,2650,2650,2650,2650,0
|
|
20240327,145400,48067835,2650,2650,2650,2650,0
|
|
20240327,145300,48067835,2650,2650,2650,2650,1134
|
|
20240327,145200,45062735,2645,2645,2645,2645,0
|
|
20240327,145100,45062735,2645,2645,2645,2645,0
|
|
20240327,145000,45062735,2645,2645,2645,2645,0
|
|
20240327,144900,45062735,2645,2645,2645,2645,0
|
|
20240327,144800,45062735,2645,2645,2645,2645,0
|
|
20240327,144700,45062735,2645,2645,2645,2645,0
|
|
20240327,144600,45062735,2645,2645,2645,2645,0
|
|
20240327,144500,45062735,2645,2645,2645,2645,0
|
|
20240327,144400,45062735,2645,2645,2645,2645,0
|
|
20240327,144300,45062735,2645,2645,2645,2645,0
|
|
20240327,144200,45062735,2645,2645,2645,2645,8
|
|
20240327,144100,45041575,2645,2645,2645,2645,0
|
|
20240327,144000,45041575,2645,2645,2645,2645,0
|
|
20240327,143900,45041575,2645,2645,2645,2645,0
|
|
20240327,143800,45041575,2645,2645,2645,2645,0
|
|
20240327,143700,45041575,2645,2645,2645,2645,93
|
|
20240327,143600,44795590,2645,2645,2645,2645,0
|
|
20240327,143500,44795590,2645,2645,2645,2645,0
|
|
20240327,143400,44795590,2645,2645,2645,2645,0
|
|
20240327,143300,44795590,2645,2645,2645,2645,0
|
|
20240327,143200,44795590,2645,2645,2645,2645,0
|
|
20240327,143100,44795590,2645,2645,2645,2645,1
|
|
20240327,143000,44792945,2645,2645,2645,2645,1
|
|
20240327,142900,44790300,2635,2635,2635,2635,0
|
|
20240327,142800,44790300,2635,2635,2635,2635,0
|
|
20240327,142700,44790300,2635,2635,2635,2635,0
|
|
20240327,142600,44790300,2635,2635,2635,2635,0
|
|
20240327,142500,44790300,2635,2635,2635,2635,0
|
|
20240327,142400,44790300,2635,2635,2635,2635,0
|
|
20240327,142300,44790300,2635,2635,2635,2635,0
|
|
20240327,142200,44790300,2635,2635,2635,2635,1
|
|
20240327,142100,44787665,2645,2645,2645,2645,0
|
|
20240327,142000,44787665,2645,2645,2645,2645,0
|
|
20240327,141900,44787665,2645,2645,2645,2645,0
|
|
20240327,141800,44787665,2645,2645,2645,2645,0
|
|
20240327,141700,44787665,2645,2645,2645,2645,0
|
|
20240327,141600,44787665,2645,2645,2645,2645,0
|
|
20240327,141500,44787665,2645,2645,2645,2645,1
|
|
20240327,141400,44785020,2635,2635,2635,2635,34
|
|
20240327,141300,44695430,2635,2635,2635,2635,76
|
|
20240327,141200,44495170,2635,2635,2635,2635,0
|
|
20240327,141100,44495170,2635,2635,2635,2635,0
|
|
20240327,141000,44495170,2635,2635,2635,2635,0
|
|
20240327,140900,44495170,2635,2635,2635,2635,0
|
|
20240327,140800,44495170,2635,2635,2635,2635,0
|
|
20240327,140700,44495170,2635,2635,2635,2635,0
|
|
20240327,140600,44495170,2635,2635,2635,2635,1
|
|
20240327,140500,44492535,2635,2635,2635,2635,0
|
|
20240327,140400,44492535,2635,2635,2635,2635,0
|
|
20240327,140300,44492535,2635,2635,2635,2635,0
|
|
20240327,140200,44492535,2635,2635,2635,2635,11
|
|
20240327,140100,44463550,2635,2635,2635,2635,0
|
|
20240327,140000,44463550,2635,2635,2635,2635,0
|
|
20240327,135900,44463550,2635,2635,2635,2635,0
|
|
20240327,135800,44463550,2635,2635,2635,2635,0
|
|
20240327,135700,44463550,2635,2635,2635,2635,1
|
|
20240327,135600,44460915,2630,2630,2630,2630,2
|
|
20240327,135500,44455655,2635,2635,2635,2635,0
|
|
20240327,135400,44455655,2635,2635,2635,2635,0
|
|
20240327,135300,44455655,2635,2635,2635,2635,0
|
|
20240327,135200,44455655,2635,2635,2635,2635,0
|
|
20240327,135100,44455655,2635,2635,2635,2635,0
|
|
20240327,135000,44455655,2635,2635,2635,2635,5
|
|
20240327,134900,44442480,2635,2635,2635,2635,3
|
|
20240327,134800,44434575,2635,2635,2635,2635,0
|
|
20240327,134700,44434575,2635,2635,2635,2635,0
|
|
20240327,134600,44434575,2635,2635,2635,2635,100
|
|
20240327,134500,44171075,2635,2635,2635,2635,150
|
|
20240327,134400,43775825,2630,2630,2630,2630,0
|
|
20240327,134300,43775825,2630,2635,2635,2630,520
|
|
20240327,134200,42406925,2635,2635,2635,2635,0
|
|
20240327,134100,42406925,2635,2635,2635,2635,0
|
|
20240327,134000,42406925,2635,2635,2635,2635,0
|
|
20240327,133900,42406925,2635,2635,2635,2635,0
|
|
20240327,133800,42406925,2635,2635,2635,2635,0
|
|
20240327,133700,42406925,2635,2635,2635,2635,0
|
|
20240327,133600,42406925,2635,2635,2635,2635,745
|
|
20240327,133500,40443850,2635,2635,2635,2635,0
|
|
20240327,133400,40443850,2635,2635,2635,2635,10
|
|
20240327,133300,40417500,2640,2640,2640,2640,0
|
|
20240327,133200,40417500,2640,2640,2640,2640,0
|
|
20240327,133100,40417500,2640,2640,2640,2640,0
|
|
20240327,133000,40417500,2640,2640,2640,2640,0
|
|
20240327,132900,40417500,2640,2640,2640,2640,0
|
|
20240327,132800,40417500,2640,2640,2640,2640,0
|
|
20240327,132700,40417500,2640,2640,2640,2640,1
|
|
20240327,132600,40414860,2635,2635,2635,2635,0
|
|
20240327,132500,40414860,2635,2635,2635,2635,0
|
|
20240327,132400,40414860,2635,2635,2635,2635,0
|
|
20240327,132300,40414860,2635,2635,2635,2635,0
|
|
20240327,132200,40414860,2635,2635,2635,2635,7
|
|
20240327,132100,40396415,2640,2640,2640,2640,100
|
|
20240327,132000,40132415,2640,2640,2640,2640,0
|
|
20240327,131900,40132415,2640,2640,2640,2640,1
|
|
20240327,131800,40129775,2640,2640,2640,2640,0
|
|
20240327,131700,40129775,2640,2640,2640,2640,1
|
|
20240327,131600,40127135,2640,2640,2640,2640,0
|
|
20240327,131500,40127135,2640,2640,2640,2640,0
|
|
20240327,131400,40127135,2640,2640,2640,2640,1
|
|
20240327,131300,40124495,2640,2640,2640,2640,0
|
|
20240327,131200,40124495,2640,2640,2640,2640,0
|
|
20240327,131100,40124495,2640,2640,2640,2640,1
|
|
20240327,131000,40121855,2630,2630,2630,2630,0
|
|
20240327,130900,40121855,2630,2630,2630,2630,0
|
|
20240327,130800,40121855,2630,2630,2630,2630,0
|
|
20240327,130700,40121855,2630,2635,2635,2630,716
|
|
20240327,130600,38236225,2640,2640,2640,2640,0
|
|
20240327,130500,38236225,2640,2640,2640,2640,4
|
|
20240327,130400,38225665,2650,2650,2650,2650,0
|
|
20240327,130300,38225665,2650,2650,2650,2650,0
|
|
20240327,130200,38225665,2650,2650,2650,2650,0
|
|
20240327,130100,38225665,2650,2650,2650,2650,40
|
|
20240327,130000,38119665,2650,2650,2650,2650,0
|
|
20240327,125900,38119665,2650,2650,2650,2650,0
|
|
20240327,125800,38119665,2650,2650,2650,2650,0
|
|
20240327,125700,38119665,2650,2650,2650,2650,10
|
|
20240327,125600,38093165,2645,2645,2645,2645,0
|
|
20240327,125500,38093165,2645,2645,2645,2645,3835
|
|
20240327,125400,27949590,2645,2645,2645,2645,8
|
|
20240327,125300,27928430,2645,2645,2645,2645,0
|
|
20240327,125200,27928430,2645,2645,2645,2645,158
|
|
20240327,125100,27510520,2635,2635,2635,2635,0
|
|
20240327,125000,27510520,2635,2635,2635,2635,0
|
|
20240327,124900,27510520,2635,2635,2635,2635,0
|
|
20240327,124800,27510520,2635,2635,2635,2635,0
|
|
20240327,124700,27510520,2635,2635,2635,2635,0
|
|
20240327,124600,27510520,2635,2635,2635,2635,31
|
|
20240327,124500,27428835,2635,2635,2635,2635,0
|
|
20240327,124400,27428835,2635,2640,2640,2635,360
|
|
20240327,124300,26479335,2635,2635,2640,2635,256
|
|
20240327,124200,25804175,2635,2635,2635,2635,100
|
|
20240327,124100,25540675,2640,2640,2640,2640,0
|
|
20240327,124000,25540675,2640,2640,2640,2640,14
|
|
20240327,123900,25503715,2640,2640,2640,2640,100
|
|
20240327,123800,25239715,2645,2645,2645,2645,0
|
|
20240327,123700,25239715,2645,2645,2645,2645,0
|
|
20240327,123600,25239715,2645,2645,2645,2645,0
|
|
20240327,123500,25239715,2645,2645,2645,2645,0
|
|
20240327,123400,25239715,2645,2645,2645,2645,0
|
|
20240327,123300,25239715,2645,2645,2645,2645,0
|
|
20240327,123200,25239715,2645,2645,2645,2645,0
|
|
20240327,123100,25239715,2645,2645,2645,2645,1
|
|
20240327,123000,25237070,2645,2645,2645,2645,0
|
|
20240327,122900,25237070,2645,2645,2645,2645,0
|
|
20240327,122800,25237070,2645,2645,2645,2645,18
|
|
20240327,122700,25189460,2645,2645,2645,2645,0
|
|
20240327,122600,25189460,2645,2645,2645,2645,0
|
|
20240327,122500,25189460,2645,2645,2645,2645,0
|
|
20240327,122400,25189460,2645,2645,2645,2645,0
|
|
20240327,122300,25189460,2645,2645,2645,2645,0
|
|
20240327,122200,25189460,2645,2645,2645,2645,0
|
|
20240327,122100,25189460,2645,2645,2645,2645,0
|
|
20240327,122000,25189460,2645,2645,2645,2645,0
|
|
20240327,121900,25189460,2645,2645,2645,2645,0
|
|
20240327,121800,25189460,2645,2645,2645,2645,0
|
|
20240327,121700,25189460,2645,2645,2645,2645,0
|
|
20240327,121600,25189460,2645,2645,2645,2645,5
|
|
20240327,121500,25176235,2650,2650,2650,2650,0
|
|
20240327,121400,25176235,2650,2650,2650,2650,32
|
|
20240327,121300,25091435,2645,2645,2645,2645,0
|
|
20240327,121200,25091435,2645,2645,2645,2645,0
|
|
20240327,121100,25091435,2645,2645,2645,2645,0
|
|
20240327,121000,25091435,2645,2645,2645,2645,0
|
|
20240327,120900,25091435,2645,2645,2645,2645,0
|
|
20240327,120800,25091435,2645,2645,2645,2645,0
|
|
20240327,120700,25091435,2645,2645,2645,2645,5
|
|
20240327,120600,25078210,2645,2650,2650,2645,10
|
|
20240327,120500,25051735,2640,2640,2640,2640,0
|
|
20240327,120400,25051735,2640,2640,2640,2640,3
|
|
20240327,120300,25043815,2635,2635,2635,2635,0
|
|
20240327,120200,25043815,2635,2640,2640,2635,760
|
|
20240327,120100,23039315,2635,2635,2635,2635,0
|
|
20240327,120000,23039315,2635,2635,2635,2635,0
|
|
20240327,115900,23039315,2635,2635,2635,2635,0
|
|
20240327,115800,23039315,2635,2635,2635,2635,0
|
|
20240327,115700,23039315,2635,2635,2635,2635,1
|
|
20240327,115600,23036680,2640,2640,2640,2640,0
|
|
20240327,115500,23036680,2640,2640,2640,2640,0
|
|
20240327,115400,23036680,2640,2640,2640,2640,145
|
|
20240327,115300,22653880,2640,2640,2640,2640,30
|
|
20240327,115200,22574680,2640,2640,2640,2640,210
|
|
20240327,115100,22020280,2640,2640,2640,2640,0
|
|
20240327,115000,22020280,2640,2640,2640,2640,0
|
|
20240327,114900,22020280,2640,2640,2640,2640,0
|
|
20240327,114800,22020280,2640,2640,2640,2640,0
|
|
20240327,114700,22020280,2640,2640,2640,2640,0
|
|
20240327,114600,22020280,2640,2640,2640,2640,3
|
|
20240327,114500,22012360,2640,2640,2640,2640,0
|
|
20240327,114400,22012360,2640,2640,2640,2640,0
|
|
20240327,114300,22012360,2640,2640,2640,2640,0
|
|
20240327,114200,22012360,2640,2640,2640,2640,0
|
|
20240327,114100,22012360,2640,2640,2640,2640,0
|
|
20240327,114000,22012360,2640,2640,2640,2640,0
|
|
20240327,113900,22012360,2640,2640,2640,2640,0
|
|
20240327,113800,22012360,2640,2640,2640,2640,0
|
|
20240327,113700,22012360,2640,2640,2640,2640,0
|
|
20240327,113600,22012360,2640,2640,2640,2640,1
|
|
20240327,113500,22009720,2635,2635,2635,2635,0
|
|
20240327,113400,22009720,2635,2635,2635,2635,0
|
|
20240327,113300,22009720,2635,2635,2635,2635,0
|
|
20240327,113200,22009720,2635,2635,2635,2635,150
|
|
20240327,113100,21614470,2640,2640,2640,2640,0
|
|
20240327,113000,21614470,2640,2640,2640,2640,0
|
|
20240327,112900,21614470,2640,2640,2640,2640,0
|
|
20240327,112800,21614470,2640,2640,2640,2640,0
|
|
20240327,112700,21614470,2640,2640,2640,2640,10
|
|
20240327,112600,21588070,2635,2635,2635,2635,500
|
|
20240327,112500,20270570,2640,2640,2640,2640,5
|
|
20240327,112400,20257370,2640,2640,2640,2640,0
|
|
20240327,112300,20257370,2640,2640,2640,2640,0
|
|
20240327,112200,20257370,2640,2640,2640,2640,100
|
|
20240327,112100,19993370,2640,2640,2640,2640,0
|
|
20240327,112000,19993370,2640,2640,2640,2640,0
|
|
20240327,111900,19993370,2640,2640,2640,2640,0
|
|
20240327,111800,19993370,2640,2640,2640,2640,0
|
|
20240327,111700,19993370,2640,2640,2640,2640,0
|
|
20240327,111600,19993370,2640,2640,2640,2640,9
|
|
20240327,111500,19969610,2640,2640,2640,2640,14
|
|
20240327,111400,19932650,2640,2640,2640,2640,38
|
|
20240327,111300,19832330,2640,2640,2640,2640,237
|
|
20240327,111200,19206650,2640,2640,2640,2640,0
|
|
20240327,111100,19206650,2640,2640,2640,2640,0
|
|
20240327,111000,19206650,2640,2640,2640,2640,0
|
|
20240327,110900,19206650,2640,2640,2640,2640,5
|
|
20240327,110800,19193450,2640,2640,2640,2640,76
|
|
20240327,110700,18992810,2640,2640,2640,2640,0
|
|
20240327,110600,18992810,2640,2640,2640,2640,21
|
|
20240327,110500,18937370,2640,2640,2640,2640,40
|
|
20240327,110400,18831770,2645,2645,2645,2645,10
|
|
20240327,110300,18805320,2650,2650,2650,2650,0
|
|
20240327,110200,18805320,2650,2650,2650,2650,0
|
|
20240327,110100,18805320,2650,2650,2650,2650,0
|
|
20240327,110000,18805320,2650,2650,2650,2650,2
|
|
20240327,105900,18800020,2650,2650,2650,2650,0
|
|
20240327,105800,18800020,2650,2650,2650,2650,5
|
|
20240327,105700,18786770,2660,2660,2660,2660,0
|
|
20240327,105600,18786770,2660,2660,2660,2660,1
|
|
20240327,105500,18784110,2655,2655,2655,2655,5
|
|
20240327,105400,18770835,2660,2660,2660,2660,5
|
|
20240327,105300,18757535,2665,2660,2665,2660,76
|
|
20240327,105200,18555370,2640,2640,2640,2640,0
|
|
20240327,105100,18555370,2640,2640,2640,2640,0
|
|
20240327,105000,18555370,2640,2640,2640,2640,0
|
|
20240327,104900,18555370,2640,2640,2640,2640,0
|
|
20240327,104800,18555370,2640,2640,2640,2640,0
|
|
20240327,104700,18555370,2640,2640,2640,2640,168
|
|
20240327,104600,18111850,2640,2640,2640,2640,150
|
|
20240327,104500,17715850,2645,2645,2645,2645,0
|
|
20240327,104400,17715850,2645,2645,2645,2645,0
|
|
20240327,104300,17715850,2645,2645,2645,2645,132
|
|
20240327,104200,17366710,2650,2650,2650,2650,0
|
|
20240327,104100,17366710,2650,2650,2650,2650,0
|
|
20240327,104000,17366710,2650,2650,2650,2650,25
|
|
20240327,103900,17300460,2650,2650,2650,2650,31
|
|
20240327,103800,17218310,2650,2650,2650,2650,0
|
|
20240327,103700,17218310,2650,2650,2650,2650,10
|
|
20240327,103600,17191810,2650,2650,2650,2650,0
|
|
20240327,103500,17191810,2650,2650,2650,2650,0
|
|
20240327,103400,17191810,2650,2650,2650,2650,0
|
|
20240327,103300,17191810,2650,2650,2650,2650,0
|
|
20240327,103200,17191810,2650,2650,2650,2650,0
|
|
20240327,103100,17191810,2650,2650,2650,2650,0
|
|
20240327,103000,17191810,2650,2650,2650,2650,20
|
|
20240327,102900,17138810,2650,2655,2655,2650,9
|
|
20240327,102800,17114950,2655,2655,2655,2655,0
|
|
20240327,102700,17114950,2655,2655,2655,2655,0
|
|
20240327,102600,17114950,2655,2655,2655,2655,0
|
|
20240327,102500,17114950,2655,2655,2655,2655,0
|
|
20240327,102400,17114950,2655,2655,2655,2655,0
|
|
20240327,102300,17114950,2655,2655,2655,2655,0
|
|
20240327,102200,17114950,2655,2655,2655,2655,0
|
|
20240327,102100,17114950,2655,2655,2655,2655,1
|
|
20240327,102000,17112295,2655,2650,2655,2650,7
|
|
20240327,101900,17093725,2640,2640,2640,2640,0
|
|
20240327,101800,17093725,2640,2640,2640,2640,684
|
|
20240327,101700,15287965,2640,2640,2640,2640,0
|
|
20240327,101600,15287965,2640,2645,2645,2640,500
|
|
20240327,101500,13967405,2645,2645,2645,2645,0
|
|
20240327,101400,13967405,2645,2650,2650,2645,262
|
|
20240327,101300,13273110,2655,2655,2655,2655,0
|
|
20240327,101200,13273110,2655,2655,2655,2655,0
|
|
20240327,101100,13273110,2655,2655,2655,2655,0
|
|
20240327,101000,13273110,2655,2655,2655,2655,0
|
|
20240327,100900,13273110,2655,2655,2655,2655,0
|
|
20240327,100800,13273110,2655,2655,2655,2655,11
|
|
20240327,100700,13243905,2660,2660,2660,2660,0
|
|
20240327,100600,13243905,2660,2660,2660,2660,5
|
|
20240327,100500,13230605,2660,2660,2660,2660,2
|
|
20240327,100400,13225285,2655,2655,2655,2655,0
|
|
20240327,100300,13225285,2655,2655,2655,2655,0
|
|
20240327,100200,13225285,2655,2655,2655,2655,0
|
|
20240327,100100,13225285,2655,2655,2655,2655,0
|
|
20240327,100000,13225285,2655,2655,2655,2655,0
|
|
20240327,095900,13225285,2655,2655,2655,2655,720
|
|
20240327,095800,11313685,2660,2660,2660,2660,0
|
|
20240327,095700,11313685,2660,2660,2660,2660,0
|
|
20240327,095600,11313685,2660,2660,2660,2660,5
|
|
20240327,095500,11300385,2665,2665,2665,2665,5
|
|
20240327,095400,11287060,2655,2655,2655,2655,0
|
|
20240327,095300,11287060,2655,2655,2655,2655,0
|
|
20240327,095200,11287060,2655,2655,2655,2655,0
|
|
20240327,095100,11287060,2655,2655,2655,2655,0
|
|
20240327,095000,11287060,2655,2655,2655,2655,12
|
|
20240327,094900,11255200,2660,2660,2660,2660,0
|
|
20240327,094800,11255200,2660,2660,2660,2660,22
|
|
20240327,094700,11196680,2660,2660,2660,2660,0
|
|
20240327,094600,11196680,2660,2660,2660,2660,2
|
|
20240327,094500,11191360,2660,2660,2660,2660,2
|
|
20240327,094400,11186040,2655,2655,2655,2655,32
|
|
20240327,094300,11101080,2655,2655,2655,2655,0
|
|
20240327,094200,11101080,2655,2655,2655,2655,20
|
|
20240327,094100,11047980,2660,2660,2660,2660,4
|
|
20240327,094000,11037340,2660,2660,2660,2660,0
|
|
20240327,093900,11037340,2660,2660,2660,2660,3
|
|
20240327,093800,11029360,2660,2660,2660,2660,2
|
|
20240327,093700,11024040,2655,2655,2655,2655,505
|
|
20240327,093600,9683265,2655,2655,2655,2655,3
|
|
20240327,093500,9675300,2650,2650,2650,2650,0
|
|
20240327,093400,9675300,2650,2650,2650,2650,5
|
|
20240327,093300,9662050,2650,2650,2650,2650,5
|
|
20240327,093200,9648800,2650,2650,2650,2650,5
|
|
20240327,093100,9635550,2650,2650,2650,2650,0
|
|
20240327,093000,9635550,2650,2645,2655,2645,16
|
|
20240327,092900,9593185,2645,2645,2645,2645,0
|
|
20240327,092800,9593185,2645,2645,2645,2645,0
|
|
20240327,092700,9593185,2645,2645,2645,2645,0
|
|
20240327,092600,9593185,2645,2645,2645,2645,0
|
|
20240327,092500,9593185,2645,2645,2645,2645,0
|
|
20240327,092400,9593185,2645,2645,2645,2645,0
|
|
20240327,092300,9593185,2645,2650,2650,2645,256
|
|
20240327,092200,8915425,2655,2655,2655,2655,0
|
|
20240327,092100,8915425,2655,2655,2655,2655,0
|
|
20240327,092000,8915425,2655,2655,2655,2655,1
|
|
20240327,091900,8912770,2650,2640,2650,2640,200
|
|
20240327,091800,8384650,2640,2640,2640,2640,2
|
|
20240327,091700,8379370,2640,2640,2640,2640,6
|
|
20240327,091600,8363530,2640,2640,2640,2640,104
|
|
20240327,091500,8088970,2640,2640,2640,2640,10
|
|
20240327,091400,8062570,2635,2635,2635,2635,0
|
|
20240327,091300,8062570,2635,2635,2635,2635,0
|
|
20240327,091200,8062570,2635,2635,2635,2635,0
|
|
20240327,091100,8062570,2635,2635,2635,2635,0
|
|
20240327,091000,8062570,2635,2635,2635,2635,3
|
|
20240327,090900,8054665,2620,2640,2640,2620,200
|
|
20240327,090800,7529395,2645,2650,2650,2645,14
|
|
20240327,090700,7492345,2650,2650,2650,2650,5
|
|
20240327,090600,7479095,2645,2630,2645,2630,95
|
|
20240327,090500,7229170,2630,2630,2630,2630,0
|
|
20240327,090400,7229170,2630,2630,2630,2630,1
|
|
20240327,090300,7226540,2615,2625,2625,2615,869
|
|
20240327,090200,4949325,2620,2620,2620,2620,0
|
|
20240327,090100,4949325,2620,2625,2625,2620,718
|
|
20240327,090000,3068110,2630,2620,2630,2620,1171
|