578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183500,81731325,3680,3680,3680,3680,313
|
|
20240326,183400,81731325,3680,3680,3680,3680,0
|
|
20240326,183300,81731325,3680,3680,3680,3680,0
|
|
20240326,183200,81731325,3680,3680,3680,3680,0
|
|
20240326,183100,81731325,3680,3680,3680,3680,0
|
|
20240326,183000,81731325,3680,3680,3680,3680,0
|
|
20240326,182900,81731325,3680,3680,3680,3680,0
|
|
20240326,182800,81731325,3680,3680,3680,3680,0
|
|
20240326,182700,81731325,3680,3680,3680,3680,0
|
|
20240326,182600,81731325,3680,3680,3680,3680,0
|
|
20240326,182500,81731325,3680,3680,3680,3680,0
|
|
20240326,182400,81731325,3680,3680,3680,3680,0
|
|
20240326,182300,81731325,3680,3680,3680,3680,0
|
|
20240326,182200,81731325,3680,3680,3680,3680,0
|
|
20240326,182100,81731325,3680,3680,3680,3680,0
|
|
20240326,182000,81731325,3680,3680,3680,3680,0
|
|
20240326,181900,81731325,3680,3680,3680,3680,0
|
|
20240326,181800,81731325,3680,3680,3680,3680,0
|
|
20240326,181700,81731325,3680,3680,3680,3680,0
|
|
20240326,181600,81731325,3680,3680,3680,3680,0
|
|
20240326,181500,81731325,3680,3680,3680,3680,0
|
|
20240326,181400,81731325,3680,3680,3680,3680,0
|
|
20240326,181300,81731325,3680,3680,3680,3680,0
|
|
20240326,181200,81731325,3680,3680,3680,3680,0
|
|
20240326,181100,81731325,3680,3680,3680,3680,0
|
|
20240326,181000,81731325,3680,3680,3680,3680,0
|
|
20240326,180900,81731325,3680,3680,3680,3680,0
|
|
20240326,180800,81731325,3680,3680,3680,3680,0
|
|
20240326,180700,81731325,3680,3680,3680,3680,0
|
|
20240326,180600,81731325,3680,3680,3680,3680,0
|
|
20240326,180500,81731325,3680,3680,3680,3680,313
|
|
20240326,180400,81731325,3680,3680,3680,3680,0
|
|
20240326,180300,81731325,3680,3680,3680,3680,0
|
|
20240326,180200,81731325,3680,3680,3680,3680,0
|
|
20240326,180100,81731325,3680,3680,3680,3680,0
|
|
20240326,180000,81731325,3680,3680,3680,3680,0
|
|
20240326,175900,81731325,3680,3680,3680,3680,0
|
|
20240326,175800,81731325,3680,3680,3680,3680,0
|
|
20240326,175700,81731325,3680,3680,3680,3680,0
|
|
20240326,175600,81731325,3680,3680,3680,3680,0
|
|
20240326,175500,81731325,3680,3680,3680,3680,0
|
|
20240326,175400,81731325,3680,3680,3680,3680,0
|
|
20240326,175300,81731325,3680,3680,3680,3680,0
|
|
20240326,175200,81731325,3680,3680,3680,3680,0
|
|
20240326,175100,81731325,3680,3680,3680,3680,0
|
|
20240326,175000,81731325,3680,3680,3680,3680,0
|
|
20240326,174900,81731325,3680,3680,3680,3680,0
|
|
20240326,174800,81731325,3680,3680,3680,3680,0
|
|
20240326,174700,81731325,3680,3680,3680,3680,0
|
|
20240326,174600,81731325,3680,3680,3680,3680,0
|
|
20240326,174500,81731325,3680,3680,3680,3680,0
|
|
20240326,174400,81731325,3680,3680,3680,3680,0
|
|
20240326,174300,81731325,3680,3680,3680,3680,0
|
|
20240326,174200,81731325,3680,3680,3680,3680,0
|
|
20240326,174100,81731325,3680,3680,3680,3680,0
|
|
20240326,174000,81731325,3680,3680,3680,3680,0
|
|
20240326,173900,81731325,3680,3680,3680,3680,0
|
|
20240326,173800,81731325,3680,3680,3680,3680,0
|
|
20240326,173700,81731325,3680,3680,3680,3680,0
|
|
20240326,173600,81731325,3680,3680,3680,3680,0
|
|
20240326,173500,81731325,3680,3680,3680,3680,313
|
|
20240326,173400,81731325,3680,3680,3680,3680,0
|
|
20240326,173300,81731325,3680,3680,3680,3680,0
|
|
20240326,173200,81731325,3680,3680,3680,3680,0
|
|
20240326,173100,81731325,3680,3680,3680,3680,0
|
|
20240326,173000,81731325,3680,3680,3680,3680,0
|
|
20240326,172900,81731325,3680,3680,3680,3680,0
|
|
20240326,172800,81731325,3680,3680,3680,3680,0
|
|
20240326,172700,81731325,3680,3680,3680,3680,0
|
|
20240326,172600,81731325,3680,3680,3680,3680,0
|
|
20240326,172500,81731325,3680,3680,3680,3680,0
|
|
20240326,172400,81731325,3680,3680,3680,3680,0
|
|
20240326,172300,81731325,3680,3680,3680,3680,0
|
|
20240326,172200,81731325,3680,3680,3680,3680,0
|
|
20240326,172100,81731325,3680,3680,3680,3680,0
|
|
20240326,172000,81731325,3680,3680,3680,3680,0
|
|
20240326,171900,81731325,3680,3680,3680,3680,0
|
|
20240326,171800,81731325,3680,3680,3680,3680,0
|
|
20240326,171700,81731325,3680,3680,3680,3680,0
|
|
20240326,171600,81731325,3680,3680,3680,3680,0
|
|
20240326,171500,81731325,3680,3680,3680,3680,0
|
|
20240326,171400,81731325,3680,3680,3680,3680,0
|
|
20240326,171300,81731325,3680,3680,3680,3680,0
|
|
20240326,171200,81731325,3680,3680,3680,3680,0
|
|
20240326,171100,81731325,3680,3680,3680,3680,0
|
|
20240326,171000,81731325,3680,3680,3680,3680,0
|
|
20240326,170900,81731325,3680,3680,3680,3680,0
|
|
20240326,170800,81731325,3680,3680,3680,3680,0
|
|
20240326,170700,81731325,3680,3680,3680,3680,0
|
|
20240326,170600,81731325,3680,3680,3680,3680,0
|
|
20240326,170500,81731325,3680,3680,3680,3680,313
|
|
20240326,170400,81731325,3680,3680,3680,3680,0
|
|
20240326,170300,81731325,3680,3680,3680,3680,0
|
|
20240326,170200,81731325,3680,3680,3680,3680,0
|
|
20240326,170100,81731325,3680,3680,3680,3680,0
|
|
20240326,170000,81731325,3680,3680,3680,3680,0
|
|
20240326,165900,81731325,3680,3680,3680,3680,0
|
|
20240326,165800,81731325,3680,3680,3680,3680,0
|
|
20240326,165700,81731325,3680,3680,3680,3680,0
|
|
20240326,165600,81731325,3680,3680,3680,3680,0
|
|
20240326,165500,81731325,3680,3680,3680,3680,0
|
|
20240326,165400,81731325,3680,3680,3680,3680,0
|
|
20240326,165300,81731325,3680,3680,3680,3680,0
|
|
20240326,165200,81731325,3680,3680,3680,3680,0
|
|
20240326,165100,81731325,3680,3680,3680,3680,0
|
|
20240326,165000,81731325,3680,3680,3680,3680,0
|
|
20240326,164900,81731325,3680,3680,3680,3680,0
|
|
20240326,164800,81731325,3680,3680,3680,3680,0
|
|
20240326,164700,81731325,3680,3680,3680,3680,0
|
|
20240326,164600,81731325,3680,3680,3680,3680,0
|
|
20240326,164500,81731325,3680,3680,3680,3680,0
|
|
20240326,164400,81731325,3680,3680,3680,3680,0
|
|
20240326,164300,81731325,3680,3680,3680,3680,0
|
|
20240326,164200,81731325,3680,3680,3680,3680,0
|
|
20240326,164100,81731325,3680,3680,3680,3680,0
|
|
20240326,164000,81731325,3680,3680,3680,3680,0
|
|
20240326,163900,81731325,3680,3680,3680,3680,0
|
|
20240326,163800,81731325,3680,3680,3680,3680,0
|
|
20240326,163700,81731325,3680,3680,3680,3680,0
|
|
20240326,163600,81731325,3680,3680,3680,3680,0
|
|
20240326,163500,81731325,3680,3680,3680,3680,313
|
|
20240326,163400,81731325,3680,3680,3680,3680,0
|
|
20240326,163300,81731325,3680,3680,3680,3680,0
|
|
20240326,163200,81731325,3680,3680,3680,3680,0
|
|
20240326,163100,81731325,3680,3680,3680,3680,0
|
|
20240326,163000,81731325,3680,3680,3680,3680,0
|
|
20240326,162900,81731325,3680,3680,3680,3680,0
|
|
20240326,162800,81731325,3680,3680,3680,3680,0
|
|
20240326,162700,81731325,3680,3680,3680,3680,0
|
|
20240326,162600,81731325,3680,3680,3680,3680,0
|
|
20240326,162500,81731325,3680,3680,3680,3680,0
|
|
20240326,162400,81731325,3680,3680,3680,3680,0
|
|
20240326,162300,81731325,3680,3680,3680,3680,0
|
|
20240326,162200,81731325,3680,3680,3680,3680,0
|
|
20240326,162100,81731325,3680,3680,3680,3680,0
|
|
20240326,162000,81731325,3680,3680,3680,3680,0
|
|
20240326,161900,81731325,3680,3680,3680,3680,0
|
|
20240326,161800,81731325,3680,3680,3680,3680,0
|
|
20240326,161700,81731325,3680,3680,3680,3680,0
|
|
20240326,161600,81731325,3680,3680,3680,3680,0
|
|
20240326,161500,81731325,3680,3680,3680,3680,0
|
|
20240326,161400,81731325,3680,3680,3680,3680,0
|
|
20240326,161300,81731325,3680,3680,3680,3680,0
|
|
20240326,161200,81731325,3680,3680,3680,3680,0
|
|
20240326,161100,81731325,3680,3680,3680,3680,0
|
|
20240326,161000,81731325,3680,3680,3680,3680,0
|
|
20240326,160900,81731325,3680,3680,3680,3680,0
|
|
20240326,160800,81731325,3680,3680,3680,3680,0
|
|
20240326,160700,81731325,3680,3680,3680,3680,0
|
|
20240326,160600,81731325,3680,3680,3680,3680,0
|
|
20240326,160500,81731325,3680,3680,3680,3680,313
|
|
20240326,160400,81731325,3680,3680,3680,3680,0
|
|
20240326,160300,81731325,3680,3680,3680,3680,0
|
|
20240326,160200,81731325,3680,3680,3680,3680,0
|
|
20240326,160100,81731325,3680,3680,3680,3680,0
|
|
20240326,160000,81731325,3680,3680,3680,3680,0
|
|
20240326,155900,81731325,3680,3680,3680,3680,0
|
|
20240326,155800,81731325,3680,3680,3680,3680,0
|
|
20240326,155700,81731325,3680,3680,3680,3680,0
|
|
20240326,155600,81731325,3680,3680,3680,3680,0
|
|
20240326,155500,81731325,3680,3680,3680,3680,0
|
|
20240326,155400,81731325,3680,3680,3680,3680,0
|
|
20240326,155300,81731325,3680,3680,3680,3680,0
|
|
20240326,155200,81731325,3680,3680,3680,3680,0
|
|
20240326,155100,81731325,3680,3680,3680,3680,0
|
|
20240326,155000,81731325,3680,3680,3680,3680,0
|
|
20240326,154900,81731325,3680,3680,3680,3680,0
|
|
20240326,154800,81731325,3680,3680,3680,3680,0
|
|
20240326,154700,81731325,3680,3680,3680,3680,0
|
|
20240326,154600,81731325,3680,3680,3680,3680,0
|
|
20240326,154500,81731325,3680,3680,3680,3680,0
|
|
20240326,154400,81731325,3680,3680,3680,3680,0
|
|
20240326,154300,81731325,3680,3680,3680,3680,0
|
|
20240326,154200,81731325,3680,3680,3680,3680,0
|
|
20240326,154100,81731325,3680,3680,3680,3680,0
|
|
20240326,154000,81731325,3680,3680,3680,3680,0
|
|
20240326,153900,81731325,3680,3680,3680,3680,0
|
|
20240326,153800,81731325,3680,3680,3680,3680,0
|
|
20240326,153700,81731325,3680,3680,3680,3680,0
|
|
20240326,153600,81731325,3680,3680,3680,3680,0
|
|
20240326,153500,81731325,3680,3680,3680,3680,313
|
|
20240326,153400,81731325,3680,3680,3680,3680,0
|
|
20240326,153300,81731325,3680,3680,3680,3680,0
|
|
20240326,153200,81731325,3680,3680,3680,3680,0
|
|
20240326,153100,81731325,3680,3680,3680,3680,0
|
|
20240326,153000,81731325,3680,3680,3680,3680,313
|
|
20240326,152900,80579485,3680,3680,3680,3680,0
|
|
20240326,152800,80579485,3680,3680,3680,3680,0
|
|
20240326,152700,80579485,3680,3680,3680,3680,0
|
|
20240326,152600,80579485,3680,3680,3680,3680,0
|
|
20240326,152500,80579485,3680,3680,3680,3680,0
|
|
20240326,152400,80579485,3680,3680,3680,3680,0
|
|
20240326,152300,80579485,3680,3680,3680,3680,0
|
|
20240326,152200,80579485,3680,3680,3680,3680,0
|
|
20240326,152100,80579485,3680,3680,3680,3680,0
|
|
20240326,152000,80579485,3680,3680,3680,3680,0
|
|
20240326,151900,80579485,3680,3680,3680,3680,0
|
|
20240326,151800,80579485,3680,3675,3680,3675,13
|
|
20240326,151700,80531655,3680,3675,3680,3670,55
|
|
20240326,151600,80329765,3670,3670,3670,3670,9
|
|
20240326,151500,80296735,3680,3680,3680,3680,0
|
|
20240326,151400,80296735,3680,3675,3680,3675,2
|
|
20240326,151300,80289380,3680,3680,3680,3680,0
|
|
20240326,151200,80289380,3680,3680,3680,3680,0
|
|
20240326,151100,80289380,3680,3680,3680,3680,0
|
|
20240326,151000,80289380,3680,3680,3680,3680,0
|
|
20240326,150900,80289380,3680,3680,3680,3680,0
|
|
20240326,150800,80289380,3680,3680,3680,3680,0
|
|
20240326,150700,80289380,3680,3680,3680,3680,0
|
|
20240326,150600,80289380,3680,3680,3680,3680,0
|
|
20240326,150500,80289380,3680,3675,3680,3675,360
|
|
20240326,150400,78964585,3680,3680,3680,3680,0
|
|
20240326,150300,78964585,3680,3675,3680,3675,2
|
|
20240326,150200,78957230,3680,3675,3680,3675,8
|
|
20240326,150100,78927815,3670,3675,3680,3670,13
|
|
20240326,150000,78880015,3680,3680,3680,3675,13
|
|
20240326,145900,78832215,3675,3675,3680,3675,15
|
|
20240326,145800,78777070,3680,3675,3680,3675,8
|
|
20240326,145700,78747655,3680,3675,3680,3675,6
|
|
20240326,145600,78725590,3670,3670,3670,3670,4
|
|
20240326,145500,78710910,3680,3680,3680,3680,0
|
|
20240326,145400,78710910,3680,3680,3680,3680,0
|
|
20240326,145300,78710910,3680,3680,3680,3680,0
|
|
20240326,145200,78710910,3680,3680,3680,3680,0
|
|
20240326,145100,78710910,3680,3680,3680,3680,0
|
|
20240326,145000,78710910,3680,3680,3680,3680,0
|
|
20240326,144900,78710910,3680,3680,3680,3680,0
|
|
20240326,144800,78710910,3680,3680,3680,3680,0
|
|
20240326,144700,78710910,3680,3680,3680,3680,0
|
|
20240326,144600,78710910,3680,3680,3680,3680,0
|
|
20240326,144500,78710910,3680,3680,3680,3680,0
|
|
20240326,144400,78710910,3680,3680,3680,3680,0
|
|
20240326,144300,78710910,3680,3680,3680,3680,0
|
|
20240326,144200,78710910,3680,3680,3680,3680,0
|
|
20240326,144100,78710910,3680,3680,3680,3680,0
|
|
20240326,144000,78710910,3680,3680,3680,3680,0
|
|
20240326,143900,78710910,3680,3680,3680,3680,0
|
|
20240326,143800,78710910,3680,3680,3680,3680,0
|
|
20240326,143700,78710910,3680,3670,3680,3670,2
|
|
20240326,143600,78703560,3680,3680,3680,3680,0
|
|
20240326,143500,78703560,3680,3680,3680,3680,0
|
|
20240326,143400,78703560,3680,3680,3680,3680,0
|
|
20240326,143300,78703560,3680,3680,3680,3680,0
|
|
20240326,143200,78703560,3680,3680,3680,3680,0
|
|
20240326,143100,78703560,3680,3680,3680,3680,1
|
|
20240326,143000,78699880,3675,3670,3675,3670,320
|
|
20240326,142900,77523885,3675,3675,3675,3675,0
|
|
20240326,142800,77523885,3675,3675,3675,3675,0
|
|
20240326,142700,77523885,3675,3675,3675,3675,0
|
|
20240326,142600,77523885,3675,3675,3675,3675,0
|
|
20240326,142500,77523885,3675,3675,3675,3675,0
|
|
20240326,142400,77523885,3675,3675,3675,3675,0
|
|
20240326,142300,77523885,3675,3675,3675,3675,0
|
|
20240326,142200,77523885,3675,3675,3675,3675,0
|
|
20240326,142100,77523885,3675,3670,3675,3670,81
|
|
20240326,142000,77226215,3675,3675,3675,3675,0
|
|
20240326,141900,77226215,3675,3675,3675,3675,0
|
|
20240326,141800,77226215,3675,3675,3675,3675,0
|
|
20240326,141700,77226215,3675,3675,3675,3675,0
|
|
20240326,141600,77226215,3675,3675,3675,3675,0
|
|
20240326,141500,77226215,3675,3675,3675,3675,0
|
|
20240326,141400,77226215,3675,3675,3675,3675,0
|
|
20240326,141300,77226215,3675,3675,3675,3675,0
|
|
20240326,141200,77226215,3675,3675,3675,3675,0
|
|
20240326,141100,77226215,3675,3675,3675,3675,0
|
|
20240326,141000,77226215,3675,3675,3675,3675,0
|
|
20240326,140900,77226215,3675,3675,3675,3675,0
|
|
20240326,140800,77226215,3675,3675,3675,3675,0
|
|
20240326,140700,77226215,3675,3675,3675,3675,0
|
|
20240326,140600,77226215,3675,3675,3675,3675,0
|
|
20240326,140500,77226215,3675,3675,3675,3675,0
|
|
20240326,140400,77226215,3675,3670,3675,3670,2
|
|
20240326,140300,77218870,3675,3675,3675,3675,0
|
|
20240326,140200,77218870,3675,3675,3675,3675,0
|
|
20240326,140100,77218870,3675,3675,3675,3675,0
|
|
20240326,140000,77218870,3675,3675,3675,3675,0
|
|
20240326,135900,77218870,3675,3675,3675,3675,0
|
|
20240326,135800,77218870,3675,3675,3675,3675,0
|
|
20240326,135700,77218870,3675,3675,3675,3675,0
|
|
20240326,135600,77218870,3675,3675,3675,3675,0
|
|
20240326,135500,77218870,3675,3675,3675,3675,0
|
|
20240326,135400,77218870,3675,3670,3680,3670,286
|
|
20240326,135300,76166405,3680,3675,3680,3675,11
|
|
20240326,135200,76125970,3675,3670,3675,3670,2
|
|
20240326,135100,76118625,3665,3665,3665,3665,0
|
|
20240326,135000,76118625,3665,3665,3665,3665,0
|
|
20240326,134900,76118625,3665,3665,3665,3665,0
|
|
20240326,134800,76118625,3665,3665,3665,3665,20
|
|
20240326,134700,76045325,3675,3675,3675,3675,0
|
|
20240326,134600,76045325,3675,3675,3675,3675,0
|
|
20240326,134500,76045325,3675,3675,3675,3675,0
|
|
20240326,134400,76045325,3675,3675,3675,3675,0
|
|
20240326,134300,76045325,3675,3675,3675,3675,0
|
|
20240326,134200,76045325,3675,3675,3675,3675,0
|
|
20240326,134100,76045325,3675,3675,3675,3675,0
|
|
20240326,134000,76045325,3675,3675,3675,3675,0
|
|
20240326,133900,76045325,3675,3675,3675,3675,0
|
|
20240326,133800,76045325,3675,3675,3675,3675,0
|
|
20240326,133700,76045325,3675,3675,3675,3675,0
|
|
20240326,133600,76045325,3675,3675,3675,3675,0
|
|
20240326,133500,76045325,3675,3675,3675,3675,0
|
|
20240326,133400,76045325,3675,3670,3680,3670,3
|
|
20240326,133300,76034300,3665,3665,3665,3665,0
|
|
20240326,133200,76034300,3665,3665,3665,3665,0
|
|
20240326,133100,76034300,3665,3665,3665,3665,0
|
|
20240326,133000,76034300,3665,3670,3670,3665,59
|
|
20240326,132900,75817815,3680,3680,3680,3680,0
|
|
20240326,132800,75817815,3680,3675,3680,3675,306
|
|
20240326,132700,74692275,3675,3675,3675,3675,0
|
|
20240326,132600,74692275,3675,3675,3675,3675,0
|
|
20240326,132500,74692275,3675,3675,3680,3675,404
|
|
20240326,132400,73205565,3675,3675,3680,3675,10
|
|
20240326,132300,73168810,3675,3675,3680,3675,8
|
|
20240326,132200,73139390,3675,3675,3675,3675,0
|
|
20240326,132100,73139390,3675,3670,3675,3670,2
|
|
20240326,132000,73132045,3665,3665,3665,3665,0
|
|
20240326,131900,73132045,3665,3665,3665,3665,20
|
|
20240326,131800,73058745,3665,3665,3665,3665,0
|
|
20240326,131700,73058745,3665,3665,3665,3665,0
|
|
20240326,131600,73058745,3665,3665,3665,3665,0
|
|
20240326,131500,73058745,3665,3665,3665,3665,0
|
|
20240326,131400,73058745,3665,3665,3665,3665,0
|
|
20240326,131300,73058745,3665,3665,3665,3665,97
|
|
20240326,131200,72703240,3680,3670,3680,3670,9
|
|
20240326,131100,72670145,3670,3670,3670,3670,0
|
|
20240326,131000,72670145,3670,3670,3670,3670,0
|
|
20240326,130900,72670145,3670,3670,3670,3670,0
|
|
20240326,130800,72670145,3670,3670,3670,3670,0
|
|
20240326,130700,72670145,3670,3670,3670,3670,101
|
|
20240326,130600,72299475,3670,3670,3670,3670,0
|
|
20240326,130500,72299475,3670,3670,3670,3670,0
|
|
20240326,130400,72299475,3670,3670,3670,3670,0
|
|
20240326,130300,72299475,3670,3670,3670,3670,199
|
|
20240326,130200,71569145,3680,3680,3680,3680,0
|
|
20240326,130100,71569145,3680,3680,3680,3680,0
|
|
20240326,130000,71569145,3680,3680,3680,3680,0
|
|
20240326,125900,71569145,3680,3680,3680,3680,0
|
|
20240326,125800,71569145,3680,3680,3680,3680,0
|
|
20240326,125700,71569145,3680,3680,3680,3680,0
|
|
20240326,125600,71569145,3680,3680,3680,3680,0
|
|
20240326,125500,71569145,3680,3680,3680,3680,0
|
|
20240326,125400,71569145,3680,3680,3680,3680,0
|
|
20240326,125300,71569145,3680,3680,3680,3680,0
|
|
20240326,125200,71569145,3680,3680,3680,3680,0
|
|
20240326,125100,71569145,3680,3680,3680,3680,0
|
|
20240326,125000,71569145,3680,3680,3680,3680,0
|
|
20240326,124900,71569145,3680,3680,3680,3680,0
|
|
20240326,124800,71569145,3680,3680,3680,3680,0
|
|
20240326,124700,71569145,3680,3680,3680,3680,0
|
|
20240326,124600,71569145,3680,3680,3680,3680,0
|
|
20240326,124500,71569145,3680,3680,3680,3680,0
|
|
20240326,124400,71569145,3680,3680,3680,3680,0
|
|
20240326,124300,71569145,3680,3680,3680,3680,0
|
|
20240326,124200,71569145,3680,3680,3680,3680,0
|
|
20240326,124100,71569145,3680,3680,3680,3680,0
|
|
20240326,124000,71569145,3680,3680,3680,3680,0
|
|
20240326,123900,71569145,3680,3680,3680,3680,0
|
|
20240326,123800,71569145,3680,3675,3680,3675,3
|
|
20240326,123700,71558110,3680,3680,3680,3680,0
|
|
20240326,123600,71558110,3680,3680,3680,3680,0
|
|
20240326,123500,71558110,3680,3675,3680,3675,3
|
|
20240326,123400,71547075,3670,3680,3680,3670,451
|
|
20240326,123300,69890630,3680,3680,3680,3680,193
|
|
20240326,123200,69180390,3680,3680,3680,3680,0
|
|
20240326,123100,69180390,3680,3680,3680,3680,0
|
|
20240326,123000,69180390,3680,3680,3680,3680,0
|
|
20240326,122900,69180390,3680,3680,3680,3680,30
|
|
20240326,122800,69069990,3680,3680,3680,3680,1
|
|
20240326,122700,69066310,3685,3685,3685,3685,0
|
|
20240326,122600,69066310,3685,3685,3685,3685,0
|
|
20240326,122500,69066310,3685,3685,3685,3685,0
|
|
20240326,122400,69066310,3685,3680,3685,3680,2
|
|
20240326,122300,69058945,3685,3685,3685,3685,0
|
|
20240326,122200,69058945,3685,3685,3685,3685,0
|
|
20240326,122100,69058945,3685,3685,3685,3685,0
|
|
20240326,122000,69058945,3685,3675,3685,3670,430
|
|
20240326,121900,67475075,3675,3675,3675,3675,1
|
|
20240326,121800,67471400,3680,3680,3680,3680,0
|
|
20240326,121700,67471400,3680,3680,3680,3680,0
|
|
20240326,121600,67471400,3680,3680,3680,3680,0
|
|
20240326,121500,67471400,3680,3680,3680,3680,56
|
|
20240326,121400,67265320,3680,3680,3680,3680,0
|
|
20240326,121300,67265320,3680,3680,3680,3680,0
|
|
20240326,121200,67265320,3680,3680,3680,3680,0
|
|
20240326,121100,67265320,3680,3675,3685,3675,3
|
|
20240326,121000,67254280,3685,3680,3685,3680,2
|
|
20240326,120900,67246915,3685,3680,3685,3680,2402
|
|
20240326,120800,58395555,3685,3685,3685,3685,0
|
|
20240326,120700,58395555,3685,3685,3685,3685,0
|
|
20240326,120600,58395555,3685,3685,3685,3685,0
|
|
20240326,120500,58395555,3685,3680,3685,3680,101
|
|
20240326,120400,58023870,3680,3680,3680,3675,23
|
|
20240326,120300,57939235,3680,3675,3685,3675,25
|
|
20240326,120200,57847230,3675,3675,3675,3675,730
|
|
20240326,120100,55164480,3680,3680,3680,3680,6
|
|
20240326,120000,55142400,3680,3680,3680,3680,1
|
|
20240326,115900,55138720,3685,3685,3685,3685,0
|
|
20240326,115800,55138720,3685,3685,3685,3685,0
|
|
20240326,115700,55138720,3685,3680,3685,3680,2
|
|
20240326,115600,55131355,3685,3685,3685,3685,0
|
|
20240326,115500,55131355,3685,3685,3685,3685,0
|
|
20240326,115400,55131355,3685,3680,3685,3680,2
|
|
20240326,115300,55123990,3685,3685,3685,3685,0
|
|
20240326,115200,55123990,3685,3685,3685,3685,0
|
|
20240326,115100,55123990,3685,3685,3685,3685,0
|
|
20240326,115000,55123990,3685,3685,3685,3685,0
|
|
20240326,114900,55123990,3685,3685,3685,3685,0
|
|
20240326,114800,55123990,3685,3685,3685,3685,0
|
|
20240326,114700,55123990,3685,3685,3685,3685,0
|
|
20240326,114600,55123990,3685,3685,3685,3685,0
|
|
20240326,114500,55123990,3685,3685,3685,3685,0
|
|
20240326,114400,55123990,3685,3680,3685,3680,21
|
|
20240326,114300,55046610,3685,3685,3685,3685,0
|
|
20240326,114200,55046610,3685,3685,3685,3685,0
|
|
20240326,114100,55046610,3685,3685,3685,3685,0
|
|
20240326,114000,55046610,3685,3680,3685,3680,31
|
|
20240326,113900,54932385,3685,3685,3685,3685,0
|
|
20240326,113800,54932385,3685,3685,3685,3685,0
|
|
20240326,113700,54932385,3685,3685,3685,3685,0
|
|
20240326,113600,54932385,3685,3685,3685,3685,0
|
|
20240326,113500,54932385,3685,3680,3685,3680,301
|
|
20240326,113400,53823205,3675,3675,3675,3675,0
|
|
20240326,113300,53823205,3675,3675,3675,3675,0
|
|
20240326,113200,53823205,3675,3675,3675,3675,400
|
|
20240326,113100,52353205,3675,3675,3675,3675,0
|
|
20240326,113000,52353205,3675,3675,3675,3675,0
|
|
20240326,112900,52353205,3675,3675,3675,3675,54
|
|
20240326,112800,52154755,3675,3675,3675,3675,40
|
|
20240326,112700,52007755,3680,3680,3680,3680,0
|
|
20240326,112600,52007755,3680,3680,3680,3680,0
|
|
20240326,112500,52007755,3680,3680,3680,3680,0
|
|
20240326,112400,52007755,3680,3680,3685,3680,3
|
|
20240326,112300,51996710,3680,3680,3680,3680,0
|
|
20240326,112200,51996710,3680,3680,3680,3680,0
|
|
20240326,112100,51996710,3680,3680,3680,3680,0
|
|
20240326,112000,51996710,3680,3680,3680,3680,0
|
|
20240326,111900,51996710,3680,3670,3680,3670,4
|
|
20240326,111800,51982005,3685,3685,3685,3685,0
|
|
20240326,111700,51982005,3685,3685,3685,3685,0
|
|
20240326,111600,51982005,3685,3685,3685,3685,0
|
|
20240326,111500,51982005,3685,3685,3685,3685,0
|
|
20240326,111400,51982005,3685,3685,3685,3685,0
|
|
20240326,111300,51982005,3685,3685,3685,3685,0
|
|
20240326,111200,51982005,3685,3685,3685,3685,0
|
|
20240326,111100,51982005,3685,3685,3685,3685,0
|
|
20240326,111000,51982005,3685,3685,3685,3685,0
|
|
20240326,110900,51982005,3685,3685,3685,3685,0
|
|
20240326,110800,51982005,3685,3670,3685,3670,2
|
|
20240326,110700,51974650,3680,3675,3680,3675,2
|
|
20240326,110600,51967295,3680,3680,3680,3680,0
|
|
20240326,110500,51967295,3680,3680,3680,3680,0
|
|
20240326,110400,51967295,3680,3680,3680,3680,0
|
|
20240326,110300,51967295,3680,3685,3685,3680,1713
|
|
20240326,110200,45656090,3690,3690,3690,3690,0
|
|
20240326,110100,45656090,3690,3690,3690,3690,0
|
|
20240326,110000,45656090,3690,3690,3690,3690,0
|
|
20240326,105900,45656090,3690,3690,3690,3690,0
|
|
20240326,105800,45656090,3690,3690,3690,3690,0
|
|
20240326,105700,45656090,3690,3690,3690,3690,0
|
|
20240326,105600,45656090,3690,3690,3690,3690,1
|
|
20240326,105500,45652400,3695,3695,3695,3695,0
|
|
20240326,105400,45652400,3695,3695,3695,3695,0
|
|
20240326,105300,45652400,3695,3695,3695,3695,0
|
|
20240326,105200,45652400,3695,3695,3695,3695,0
|
|
20240326,105100,45652400,3695,3695,3695,3695,0
|
|
20240326,105000,45652400,3695,3690,3695,3690,56
|
|
20240326,104900,45445755,3695,3695,3695,3695,0
|
|
20240326,104800,45445755,3695,3695,3695,3695,0
|
|
20240326,104700,45445755,3695,3695,3695,3695,0
|
|
20240326,104600,45445755,3695,3695,3695,3695,0
|
|
20240326,104500,45445755,3695,3695,3695,3695,0
|
|
20240326,104400,45445755,3695,3695,3695,3695,0
|
|
20240326,104300,45445755,3695,3695,3695,3695,0
|
|
20240326,104200,45445755,3695,3695,3695,3695,0
|
|
20240326,104100,45445755,3695,3695,3695,3695,0
|
|
20240326,104000,45445755,3695,3695,3695,3695,0
|
|
20240326,103900,45445755,3695,3695,3695,3695,0
|
|
20240326,103800,45445755,3695,3695,3695,3695,0
|
|
20240326,103700,45445755,3695,3695,3695,3695,0
|
|
20240326,103600,45445755,3695,3695,3695,3695,0
|
|
20240326,103500,45445755,3695,3695,3695,3695,0
|
|
20240326,103400,45445755,3695,3695,3695,3695,0
|
|
20240326,103300,45445755,3695,3695,3695,3695,0
|
|
20240326,103200,45445755,3695,3690,3695,3690,1201
|
|
20240326,103100,41014060,3690,3690,3690,3690,58
|
|
20240326,103000,40800040,3695,3695,3695,3695,135
|
|
20240326,102900,40301215,3690,3690,3690,3690,0
|
|
20240326,102800,40301215,3690,3690,3690,3690,1
|
|
20240326,102700,40297525,3690,3690,3690,3690,33
|
|
20240326,102600,40175755,3695,3695,3695,3695,0
|
|
20240326,102500,40175755,3695,3695,3695,3695,0
|
|
20240326,102400,40175755,3695,3695,3695,3695,0
|
|
20240326,102300,40175755,3695,3695,3695,3695,20
|
|
20240326,102200,40101855,3695,3695,3695,3695,50
|
|
20240326,102100,39917105,3695,3695,3695,3695,32
|
|
20240326,102000,39798865,3695,3695,3695,3695,49
|
|
20240326,101900,39617810,3690,3690,3690,3690,0
|
|
20240326,101800,39617810,3690,3690,3690,3690,0
|
|
20240326,101700,39617810,3690,3690,3690,3690,40
|
|
20240326,101600,39470210,3695,3695,3695,3695,0
|
|
20240326,101500,39470210,3695,3695,3695,3695,87
|
|
20240326,101400,39148745,3690,3690,3695,3690,204
|
|
20240326,101300,38395975,3685,3685,3685,3685,0
|
|
20240326,101200,38395975,3685,3685,3685,3685,7
|
|
20240326,101100,38370180,3690,3690,3690,3690,0
|
|
20240326,101000,38370180,3690,3690,3690,3690,0
|
|
20240326,100900,38370180,3690,3690,3690,3690,0
|
|
20240326,100800,38370180,3690,3685,3690,3685,291
|
|
20240326,100700,37297330,3685,3685,3685,3685,0
|
|
20240326,100600,37297330,3685,3685,3685,3685,12
|
|
20240326,100500,37253110,3685,3685,3685,3685,18
|
|
20240326,100400,37186780,3680,3680,3680,3680,720
|
|
20240326,100300,34537180,3685,3685,3685,3685,0
|
|
20240326,100200,34537180,3685,3685,3685,3685,0
|
|
20240326,100100,34537180,3685,3685,3685,3685,0
|
|
20240326,100000,34537180,3685,3685,3685,3685,0
|
|
20240326,095900,34537180,3685,3685,3685,3685,0
|
|
20240326,095800,34537180,3685,3685,3685,3685,0
|
|
20240326,095700,34537180,3685,3680,3685,3680,4
|
|
20240326,095600,34522445,3685,3685,3685,3685,0
|
|
20240326,095500,34522445,3685,3685,3685,3685,0
|
|
20240326,095400,34522445,3685,3685,3685,3680,14
|
|
20240326,095300,34470870,3680,3680,3680,3680,1
|
|
20240326,095200,34467190,3675,3675,3675,3675,0
|
|
20240326,095100,34467190,3675,3675,3675,3675,1
|
|
20240326,095000,34463515,3685,3685,3685,3685,0
|
|
20240326,094900,34463515,3685,3685,3685,3685,0
|
|
20240326,094800,34463515,3685,3685,3685,3685,0
|
|
20240326,094700,34463515,3685,3685,3685,3685,290
|
|
20240326,094600,33394865,3680,3680,3680,3680,209
|
|
20240326,094500,32625745,3680,3675,3680,3675,51
|
|
20240326,094400,32438070,3680,3680,3680,3680,47
|
|
20240326,094300,32265110,3680,3680,3680,3680,0
|
|
20240326,094200,32265110,3680,3680,3680,3680,14
|
|
20240326,094100,32213590,3680,3680,3680,3680,91
|
|
20240326,094000,31878710,3685,3680,3685,3680,51
|
|
20240326,093900,31691025,3685,3685,3685,3685,0
|
|
20240326,093800,31691025,3685,3685,3685,3685,0
|
|
20240326,093700,31691025,3685,3685,3685,3685,0
|
|
20240326,093600,31691025,3685,3685,3685,3685,1
|
|
20240326,093500,31687340,3655,3660,3660,3655,2
|
|
20240326,093400,31680025,3685,3685,3685,3685,0
|
|
20240326,093300,31680025,3685,3685,3685,3685,0
|
|
20240326,093200,31680025,3685,3665,3685,3665,3
|
|
20240326,093100,31668990,3680,3660,3680,3660,2
|
|
20240326,093000,31661650,3655,3660,3660,3655,10
|
|
20240326,092900,31625095,3680,3680,3680,3680,0
|
|
20240326,092800,31625095,3680,3680,3680,3680,0
|
|
20240326,092700,31625095,3680,3655,3690,3655,222
|
|
20240326,092600,30809335,3670,3670,3670,3655,11
|
|
20240326,092500,30769040,3655,3650,3670,3650,12
|
|
20240326,092400,30725160,3650,3650,3650,3650,20
|
|
20240326,092300,30652160,3650,3650,3650,3650,0
|
|
20240326,092200,30652160,3650,3650,3650,3650,0
|
|
20240326,092100,30652160,3650,3650,3670,3650,344
|
|
20240326,092000,29396535,3650,3650,3650,3650,250
|
|
20240326,091900,28484035,3650,3650,3650,3650,0
|
|
20240326,091800,28484035,3650,3650,3650,3650,44
|
|
20240326,091700,28323435,3650,3650,3650,3650,0
|
|
20240326,091600,28323435,3650,3650,3650,3650,0
|
|
20240326,091500,28323435,3650,3650,3650,3650,0
|
|
20240326,091400,28323435,3650,3650,3650,3650,0
|
|
20240326,091300,28323435,3650,3650,3650,3650,0
|
|
20240326,091200,28323435,3650,3650,3650,3650,300
|
|
20240326,091100,27228435,3650,3650,3650,3650,310
|
|
20240326,091000,26096935,3650,3655,3655,3650,2326
|
|
20240326,090900,17605260,3655,3655,3655,3655,4000
|
|
20240326,090800,2985260,3675,3675,3675,3675,0
|
|
20240326,090700,2985260,3675,3675,3675,3675,0
|
|
20240326,090600,2985260,3675,3675,3675,3675,0
|
|
20240326,090500,2985260,3675,3675,3675,3675,0
|
|
20240326,090400,2985260,3675,3675,3675,3675,0
|
|
20240326,090300,2985260,3675,3675,3675,3675,0
|
|
20240326,090200,2985260,3675,3675,3675,3675,2
|
|
20240326,090100,2977910,3645,3645,3645,3645,2
|
|
20240326,090000,2970620,3650,3680,3680,3650,808
|