578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183500,69090700,3670,3670,3670,3670,594
|
|
20240327,183400,69090700,3670,3670,3670,3670,0
|
|
20240327,183300,69090700,3670,3670,3670,3670,0
|
|
20240327,183200,69090700,3670,3670,3670,3670,0
|
|
20240327,183100,69090700,3670,3670,3670,3670,0
|
|
20240327,183000,69090700,3670,3670,3670,3670,0
|
|
20240327,182900,69090700,3670,3670,3670,3670,0
|
|
20240327,182800,69090700,3670,3670,3670,3670,0
|
|
20240327,182700,69090700,3670,3670,3670,3670,0
|
|
20240327,182600,69090700,3670,3670,3670,3670,0
|
|
20240327,182500,69090700,3670,3670,3670,3670,0
|
|
20240327,182400,69090700,3670,3670,3670,3670,0
|
|
20240327,182300,69090700,3670,3670,3670,3670,0
|
|
20240327,182200,69090700,3670,3670,3670,3670,0
|
|
20240327,182100,69090700,3670,3670,3670,3670,0
|
|
20240327,182000,69090700,3670,3670,3670,3670,0
|
|
20240327,181900,69090700,3670,3670,3670,3670,0
|
|
20240327,181800,69090700,3670,3670,3670,3670,0
|
|
20240327,181700,69090700,3670,3670,3670,3670,0
|
|
20240327,181600,69090700,3670,3670,3670,3670,0
|
|
20240327,181500,69090700,3670,3670,3670,3670,0
|
|
20240327,181400,69090700,3670,3670,3670,3670,0
|
|
20240327,181300,69090700,3670,3670,3670,3670,0
|
|
20240327,181200,69090700,3670,3670,3670,3670,0
|
|
20240327,181100,69090700,3670,3670,3670,3670,0
|
|
20240327,181000,69090700,3670,3670,3670,3670,0
|
|
20240327,180900,69090700,3670,3670,3670,3670,0
|
|
20240327,180800,69090700,3670,3670,3670,3670,0
|
|
20240327,180700,69090700,3670,3670,3670,3670,0
|
|
20240327,180600,69090700,3670,3670,3670,3670,0
|
|
20240327,180500,69090700,3670,3670,3670,3670,594
|
|
20240327,180400,69090700,3670,3670,3670,3670,0
|
|
20240327,180300,69090700,3670,3670,3670,3670,0
|
|
20240327,180200,69090700,3670,3670,3670,3670,0
|
|
20240327,180100,69090700,3670,3670,3670,3670,0
|
|
20240327,180000,69090700,3670,3670,3670,3670,0
|
|
20240327,175900,69090700,3670,3670,3670,3670,0
|
|
20240327,175800,69090700,3670,3670,3670,3670,0
|
|
20240327,175700,69090700,3670,3670,3670,3670,0
|
|
20240327,175600,69090700,3670,3670,3670,3670,0
|
|
20240327,175500,69090700,3670,3670,3670,3670,0
|
|
20240327,175400,69090700,3670,3670,3670,3670,0
|
|
20240327,175300,69090700,3670,3670,3670,3670,0
|
|
20240327,175200,69090700,3670,3670,3670,3670,0
|
|
20240327,175100,69090700,3670,3670,3670,3670,0
|
|
20240327,175000,69090700,3670,3670,3670,3670,0
|
|
20240327,174900,69090700,3670,3670,3670,3670,0
|
|
20240327,174800,69090700,3670,3670,3670,3670,0
|
|
20240327,174700,69090700,3670,3670,3670,3670,0
|
|
20240327,174600,69090700,3670,3670,3670,3670,0
|
|
20240327,174500,69090700,3670,3670,3670,3670,0
|
|
20240327,174400,69090700,3670,3670,3670,3670,0
|
|
20240327,174300,69090700,3670,3670,3670,3670,0
|
|
20240327,174200,69090700,3670,3670,3670,3670,0
|
|
20240327,174100,69090700,3670,3670,3670,3670,0
|
|
20240327,174000,69090700,3670,3670,3670,3670,0
|
|
20240327,173900,69090700,3670,3670,3670,3670,0
|
|
20240327,173800,69090700,3670,3670,3670,3670,0
|
|
20240327,173700,69090700,3670,3670,3670,3670,0
|
|
20240327,173600,69090700,3670,3670,3670,3670,0
|
|
20240327,173500,69090700,3670,3670,3670,3670,594
|
|
20240327,173400,69090700,3670,3670,3670,3670,0
|
|
20240327,173300,69090700,3670,3670,3670,3670,0
|
|
20240327,173200,69090700,3670,3670,3670,3670,0
|
|
20240327,173100,69090700,3670,3670,3670,3670,0
|
|
20240327,173000,69090700,3670,3670,3670,3670,0
|
|
20240327,172900,69090700,3670,3670,3670,3670,0
|
|
20240327,172800,69090700,3670,3670,3670,3670,0
|
|
20240327,172700,69090700,3670,3670,3670,3670,0
|
|
20240327,172600,69090700,3670,3670,3670,3670,0
|
|
20240327,172500,69090700,3670,3670,3670,3670,0
|
|
20240327,172400,69090700,3670,3670,3670,3670,0
|
|
20240327,172300,69090700,3670,3670,3670,3670,0
|
|
20240327,172200,69090700,3670,3670,3670,3670,0
|
|
20240327,172100,69090700,3670,3670,3670,3670,0
|
|
20240327,172000,69090700,3670,3670,3670,3670,0
|
|
20240327,171900,69090700,3670,3670,3670,3670,0
|
|
20240327,171800,69090700,3670,3670,3670,3670,0
|
|
20240327,171700,69090700,3670,3670,3670,3670,0
|
|
20240327,171600,69090700,3670,3670,3670,3670,0
|
|
20240327,171500,69090700,3670,3670,3670,3670,0
|
|
20240327,171400,69090700,3670,3670,3670,3670,0
|
|
20240327,171300,69090700,3670,3670,3670,3670,0
|
|
20240327,171200,69090700,3670,3670,3670,3670,0
|
|
20240327,171100,69090700,3670,3670,3670,3670,0
|
|
20240327,171000,69090700,3670,3670,3670,3670,0
|
|
20240327,170900,69090700,3670,3670,3670,3670,0
|
|
20240327,170800,69090700,3670,3670,3670,3670,0
|
|
20240327,170700,69090700,3670,3670,3670,3670,0
|
|
20240327,170600,69090700,3670,3670,3670,3670,0
|
|
20240327,170500,69090700,3670,3670,3670,3670,594
|
|
20240327,170400,69090700,3670,3670,3670,3670,0
|
|
20240327,170300,69090700,3670,3670,3670,3670,0
|
|
20240327,170200,69090700,3670,3670,3670,3670,0
|
|
20240327,170100,69090700,3670,3670,3670,3670,0
|
|
20240327,170000,69090700,3670,3670,3670,3670,0
|
|
20240327,165900,69090700,3670,3670,3670,3670,0
|
|
20240327,165800,69090700,3670,3670,3670,3670,0
|
|
20240327,165700,69090700,3670,3670,3670,3670,0
|
|
20240327,165600,69090700,3670,3670,3670,3670,0
|
|
20240327,165500,69090700,3670,3670,3670,3670,0
|
|
20240327,165400,69090700,3670,3670,3670,3670,0
|
|
20240327,165300,69090700,3670,3670,3670,3670,0
|
|
20240327,165200,69090700,3670,3670,3670,3670,0
|
|
20240327,165100,69090700,3670,3670,3670,3670,0
|
|
20240327,165000,69090700,3670,3670,3670,3670,0
|
|
20240327,164900,69090700,3670,3670,3670,3670,0
|
|
20240327,164800,69090700,3670,3670,3670,3670,0
|
|
20240327,164700,69090700,3670,3670,3670,3670,0
|
|
20240327,164600,69090700,3670,3670,3670,3670,0
|
|
20240327,164500,69090700,3670,3670,3670,3670,0
|
|
20240327,164400,69090700,3670,3670,3670,3670,0
|
|
20240327,164300,69090700,3670,3670,3670,3670,0
|
|
20240327,164200,69090700,3670,3670,3670,3670,0
|
|
20240327,164100,69090700,3670,3670,3670,3670,0
|
|
20240327,164000,69090700,3670,3670,3670,3670,0
|
|
20240327,163900,69090700,3670,3670,3670,3670,0
|
|
20240327,163800,69090700,3670,3670,3670,3670,0
|
|
20240327,163700,69090700,3670,3670,3670,3670,0
|
|
20240327,163600,69090700,3670,3670,3670,3670,0
|
|
20240327,163500,69090700,3670,3670,3670,3670,594
|
|
20240327,163400,69090700,3670,3670,3670,3670,0
|
|
20240327,163300,69090700,3670,3670,3670,3670,0
|
|
20240327,163200,69090700,3670,3670,3670,3670,0
|
|
20240327,163100,69090700,3670,3670,3670,3670,0
|
|
20240327,163000,69090700,3670,3670,3670,3670,0
|
|
20240327,162900,69090700,3670,3670,3670,3670,0
|
|
20240327,162800,69090700,3670,3670,3670,3670,0
|
|
20240327,162700,69090700,3670,3670,3670,3670,0
|
|
20240327,162600,69090700,3670,3670,3670,3670,0
|
|
20240327,162500,69090700,3670,3670,3670,3670,0
|
|
20240327,162400,69090700,3670,3670,3670,3670,0
|
|
20240327,162300,69090700,3670,3670,3670,3670,0
|
|
20240327,162200,69090700,3670,3670,3670,3670,0
|
|
20240327,162100,69090700,3670,3670,3670,3670,0
|
|
20240327,162000,69090700,3670,3670,3670,3670,0
|
|
20240327,161900,69090700,3670,3670,3670,3670,0
|
|
20240327,161800,69090700,3670,3670,3670,3670,0
|
|
20240327,161700,69090700,3670,3670,3670,3670,0
|
|
20240327,161600,69090700,3670,3670,3670,3670,0
|
|
20240327,161500,69090700,3670,3670,3670,3670,0
|
|
20240327,161400,69090700,3670,3670,3670,3670,0
|
|
20240327,161300,69090700,3670,3670,3670,3670,0
|
|
20240327,161200,69090700,3670,3670,3670,3670,0
|
|
20240327,161100,69090700,3670,3670,3670,3670,0
|
|
20240327,161000,69090700,3670,3670,3670,3670,0
|
|
20240327,160900,69090700,3670,3670,3670,3670,0
|
|
20240327,160800,69090700,3670,3670,3670,3670,0
|
|
20240327,160700,69090700,3670,3670,3670,3670,0
|
|
20240327,160600,69090700,3670,3670,3670,3670,0
|
|
20240327,160500,69090700,3670,3670,3670,3670,594
|
|
20240327,160400,69090700,3670,3670,3670,3670,0
|
|
20240327,160300,69090700,3670,3670,3670,3670,0
|
|
20240327,160200,69090700,3670,3670,3670,3670,0
|
|
20240327,160100,69090700,3670,3670,3670,3670,0
|
|
20240327,160000,69090700,3670,3670,3670,3670,0
|
|
20240327,155900,69090700,3670,3670,3670,3670,0
|
|
20240327,155800,69090700,3670,3670,3670,3670,0
|
|
20240327,155700,69090700,3670,3670,3670,3670,0
|
|
20240327,155600,69090700,3670,3670,3670,3670,0
|
|
20240327,155500,69090700,3670,3670,3670,3670,0
|
|
20240327,155400,69090700,3670,3670,3670,3670,0
|
|
20240327,155300,69090700,3670,3670,3670,3670,0
|
|
20240327,155200,69090700,3670,3670,3670,3670,0
|
|
20240327,155100,69090700,3670,3670,3670,3670,0
|
|
20240327,155000,69090700,3670,3670,3670,3670,0
|
|
20240327,154900,69090700,3670,3670,3670,3670,0
|
|
20240327,154800,69090700,3670,3670,3670,3670,0
|
|
20240327,154700,69090700,3670,3670,3670,3670,0
|
|
20240327,154600,69090700,3670,3670,3670,3670,0
|
|
20240327,154500,69090700,3670,3670,3670,3670,0
|
|
20240327,154400,69090700,3670,3670,3670,3670,0
|
|
20240327,154300,69090700,3670,3670,3670,3670,0
|
|
20240327,154200,69090700,3670,3670,3670,3670,0
|
|
20240327,154100,69090700,3670,3670,3670,3670,0
|
|
20240327,154000,69090700,3670,3670,3670,3670,0
|
|
20240327,153900,69090700,3670,3670,3670,3670,0
|
|
20240327,153800,69090700,3670,3670,3670,3670,0
|
|
20240327,153700,69090700,3670,3670,3670,3670,0
|
|
20240327,153600,69090700,3670,3670,3670,3670,0
|
|
20240327,153500,69090700,3670,3670,3670,3670,594
|
|
20240327,153400,69090700,3670,3670,3670,3670,0
|
|
20240327,153300,69090700,3670,3670,3670,3670,0
|
|
20240327,153200,69090700,3670,3670,3670,3670,0
|
|
20240327,153100,69090700,3670,3670,3670,3670,0
|
|
20240327,153000,69090700,3670,3670,3670,3670,594
|
|
20240327,152900,66910720,3670,3670,3670,3670,0
|
|
20240327,152800,66910720,3670,3670,3670,3670,0
|
|
20240327,152700,66910720,3670,3670,3670,3670,0
|
|
20240327,152600,66910720,3670,3670,3670,3670,0
|
|
20240327,152500,66910720,3670,3670,3670,3670,0
|
|
20240327,152400,66910720,3670,3670,3670,3670,0
|
|
20240327,152300,66910720,3670,3670,3670,3670,0
|
|
20240327,152200,66910720,3670,3670,3670,3670,0
|
|
20240327,152100,66910720,3670,3670,3670,3670,0
|
|
20240327,152000,66910720,3670,3670,3670,3670,0
|
|
20240327,151900,66910720,3670,3670,3670,3670,0
|
|
20240327,151800,66910720,3670,3670,3670,3670,0
|
|
20240327,151700,66910720,3670,3670,3670,3670,0
|
|
20240327,151600,66910720,3670,3665,3670,3665,20
|
|
20240327,151500,66837405,3665,3665,3665,3665,100
|
|
20240327,151400,66470905,3670,3635,3670,3635,391
|
|
20240327,151300,65046350,3630,3630,3630,3630,290
|
|
20240327,151200,63993650,3630,3630,3630,3630,0
|
|
20240327,151100,63993650,3630,3630,3630,3630,0
|
|
20240327,151000,63993650,3630,3635,3635,3630,51
|
|
20240327,150900,63808270,3635,3635,3635,3635,0
|
|
20240327,150800,63808270,3635,3635,3635,3635,0
|
|
20240327,150700,63808270,3635,3635,3635,3635,60
|
|
20240327,150600,63590170,3630,3630,3630,3630,0
|
|
20240327,150500,63590170,3630,3630,3630,3630,0
|
|
20240327,150400,63590170,3630,3630,3630,3630,0
|
|
20240327,150300,63590170,3630,3630,3630,3630,68
|
|
20240327,150200,63343330,3630,3630,3630,3630,0
|
|
20240327,150100,63343330,3630,3630,3630,3630,0
|
|
20240327,150000,63343330,3630,3630,3630,3630,0
|
|
20240327,145900,63343330,3630,3630,3630,3630,160
|
|
20240327,145800,62762530,3630,3630,3630,3630,0
|
|
20240327,145700,62762530,3630,3630,3630,3630,0
|
|
20240327,145600,62762530,3630,3630,3630,3630,0
|
|
20240327,145500,62762530,3630,3630,3630,3630,0
|
|
20240327,145400,62762530,3630,3630,3630,3630,0
|
|
20240327,145300,62762530,3630,3630,3630,3630,0
|
|
20240327,145200,62762530,3630,3630,3630,3630,1988
|
|
20240327,145100,55546090,3630,3630,3630,3630,237
|
|
20240327,145000,54685780,3630,3630,3630,3630,0
|
|
20240327,144900,54685780,3630,3630,3630,3630,1968
|
|
20240327,144800,47541940,3630,3630,3630,3630,0
|
|
20240327,144700,47541940,3630,3630,3630,3630,0
|
|
20240327,144600,47541940,3630,3630,3630,3630,0
|
|
20240327,144500,47541940,3630,3630,3630,3630,0
|
|
20240327,144400,47541940,3630,3630,3630,3630,0
|
|
20240327,144300,47541940,3630,3630,3630,3630,550
|
|
20240327,144200,45545440,3630,3630,3630,3630,0
|
|
20240327,144100,45545440,3630,3630,3630,3630,0
|
|
20240327,144000,45545440,3630,3630,3630,3630,0
|
|
20240327,143900,45545440,3630,3630,3630,3630,0
|
|
20240327,143800,45545440,3630,3630,3630,3630,0
|
|
20240327,143700,45545440,3630,3630,3630,3630,0
|
|
20240327,143600,45545440,3630,3630,3630,3630,0
|
|
20240327,143500,45545440,3630,3630,3630,3630,97
|
|
20240327,143400,45193330,3630,3630,3630,3630,0
|
|
20240327,143300,45193330,3630,3630,3630,3630,0
|
|
20240327,143200,45193330,3630,3630,3630,3630,0
|
|
20240327,143100,45193330,3630,3630,3630,3630,0
|
|
20240327,143000,45193330,3630,3630,3630,3630,0
|
|
20240327,142900,45193330,3630,3630,3630,3630,0
|
|
20240327,142800,45193330,3630,3630,3630,3630,0
|
|
20240327,142700,45193330,3630,3630,3630,3630,0
|
|
20240327,142600,45193330,3630,3630,3630,3630,31
|
|
20240327,142500,45080800,3645,3645,3645,3645,0
|
|
20240327,142400,45080800,3645,3645,3645,3645,0
|
|
20240327,142300,45080800,3645,3645,3645,3645,0
|
|
20240327,142200,45080800,3645,3645,3645,3645,0
|
|
20240327,142100,45080800,3645,3645,3645,3645,0
|
|
20240327,142000,45080800,3645,3645,3645,3645,0
|
|
20240327,141900,45080800,3645,3645,3645,3645,0
|
|
20240327,141800,45080800,3645,3635,3645,3635,3
|
|
20240327,141700,45069875,3630,3630,3630,3630,0
|
|
20240327,141600,45069875,3630,3630,3630,3630,0
|
|
20240327,141500,45069875,3630,3630,3630,3630,0
|
|
20240327,141400,45069875,3630,3630,3630,3630,0
|
|
20240327,141300,45069875,3630,3630,3630,3630,500
|
|
20240327,141200,43254875,3645,3645,3645,3645,0
|
|
20240327,141100,43254875,3645,3645,3645,3645,0
|
|
20240327,141000,43254875,3645,3645,3645,3645,0
|
|
20240327,140900,43254875,3645,3645,3645,3645,0
|
|
20240327,140800,43254875,3645,3645,3645,3645,0
|
|
20240327,140700,43254875,3645,3635,3645,3635,3
|
|
20240327,140600,43243950,3630,3630,3630,3630,0
|
|
20240327,140500,43243950,3630,3630,3630,3630,0
|
|
20240327,140400,43243950,3630,3630,3630,3630,0
|
|
20240327,140300,43243950,3630,3630,3630,3630,0
|
|
20240327,140200,43243950,3630,3630,3630,3630,0
|
|
20240327,140100,43243950,3630,3630,3630,3630,0
|
|
20240327,140000,43243950,3630,3630,3630,3630,75
|
|
20240327,135900,42971700,3630,3630,3630,3630,0
|
|
20240327,135800,42971700,3630,3630,3630,3630,0
|
|
20240327,135700,42971700,3630,3630,3630,3630,0
|
|
20240327,135600,42971700,3630,3630,3630,3630,0
|
|
20240327,135500,42971700,3630,3630,3630,3630,0
|
|
20240327,135400,42971700,3630,3630,3630,3630,0
|
|
20240327,135300,42971700,3630,3630,3630,3630,0
|
|
20240327,135200,42971700,3630,3630,3630,3630,0
|
|
20240327,135100,42971700,3630,3630,3630,3630,0
|
|
20240327,135000,42971700,3630,3630,3630,3630,0
|
|
20240327,134900,42971700,3630,3630,3630,3630,0
|
|
20240327,134800,42971700,3630,3630,3630,3630,31
|
|
20240327,134700,42859170,3645,3645,3645,3645,0
|
|
20240327,134600,42859170,3645,3645,3645,3645,0
|
|
20240327,134500,42859170,3645,3635,3645,3635,3
|
|
20240327,134400,42848245,3645,3645,3645,3645,0
|
|
20240327,134300,42848245,3645,3645,3645,3645,0
|
|
20240327,134200,42848245,3645,3645,3645,3645,0
|
|
20240327,134100,42848245,3645,3635,3645,3635,8
|
|
20240327,134000,42819095,3645,3645,3645,3645,0
|
|
20240327,133900,42819095,3645,3645,3645,3645,0
|
|
20240327,133800,42819095,3645,3645,3645,3645,0
|
|
20240327,133700,42819095,3645,3645,3645,3645,0
|
|
20240327,133600,42819095,3645,3645,3645,3645,0
|
|
20240327,133500,42819095,3645,3645,3645,3645,0
|
|
20240327,133400,42819095,3645,3645,3645,3645,0
|
|
20240327,133300,42819095,3645,3645,3645,3645,0
|
|
20240327,133200,42819095,3645,3645,3645,3645,0
|
|
20240327,133100,42819095,3645,3645,3645,3645,0
|
|
20240327,133000,42819095,3645,3645,3645,3645,0
|
|
20240327,132900,42819095,3645,3645,3645,3645,0
|
|
20240327,132800,42819095,3645,3645,3645,3645,0
|
|
20240327,132700,42819095,3645,3645,3645,3645,0
|
|
20240327,132600,42819095,3645,3645,3645,3645,0
|
|
20240327,132500,42819095,3645,3645,3645,3645,0
|
|
20240327,132400,42819095,3645,3635,3645,3635,3
|
|
20240327,132300,42808170,3630,3630,3630,3630,0
|
|
20240327,132200,42808170,3630,3630,3630,3630,0
|
|
20240327,132100,42808170,3630,3630,3630,3630,0
|
|
20240327,132000,42808170,3630,3630,3630,3630,0
|
|
20240327,131900,42808170,3630,3630,3630,3630,0
|
|
20240327,131800,42808170,3630,3630,3630,3630,0
|
|
20240327,131700,42808170,3630,3630,3630,3630,0
|
|
20240327,131600,42808170,3630,3630,3630,3630,0
|
|
20240327,131500,42808170,3630,3630,3630,3630,0
|
|
20240327,131400,42808170,3630,3630,3630,3630,0
|
|
20240327,131300,42808170,3630,3630,3630,3630,0
|
|
20240327,131200,42808170,3630,3630,3630,3630,0
|
|
20240327,131100,42808170,3630,3630,3630,3630,0
|
|
20240327,131000,42808170,3630,3635,3635,3630,31
|
|
20240327,130900,42695550,3645,3645,3645,3645,0
|
|
20240327,130800,42695550,3645,3645,3645,3645,0
|
|
20240327,130700,42695550,3645,3645,3645,3645,0
|
|
20240327,130600,42695550,3645,3645,3645,3645,0
|
|
20240327,130500,42695550,3645,3645,3645,3645,0
|
|
20240327,130400,42695550,3645,3640,3645,3640,101
|
|
20240327,130300,42327410,3645,3645,3645,3645,0
|
|
20240327,130200,42327410,3645,3645,3645,3645,0
|
|
20240327,130100,42327410,3645,3645,3645,3645,0
|
|
20240327,130000,42327410,3645,3645,3645,3645,0
|
|
20240327,125900,42327410,3645,3645,3645,3645,0
|
|
20240327,125800,42327410,3645,3645,3645,3645,0
|
|
20240327,125700,42327410,3645,3645,3645,3645,1
|
|
20240327,125600,42323765,3640,3640,3640,3640,0
|
|
20240327,125500,42323765,3640,3640,3640,3640,0
|
|
20240327,125400,42323765,3640,3640,3640,3640,0
|
|
20240327,125300,42323765,3640,3640,3640,3640,0
|
|
20240327,125200,42323765,3640,3640,3640,3640,0
|
|
20240327,125100,42323765,3640,3640,3640,3640,0
|
|
20240327,125000,42323765,3640,3640,3640,3640,70
|
|
20240327,124900,42068965,3640,3640,3640,3640,0
|
|
20240327,124800,42068965,3640,3640,3640,3640,200
|
|
20240327,124700,41340965,3640,3640,3640,3640,0
|
|
20240327,124600,41340965,3640,3640,3640,3640,0
|
|
20240327,124500,41340965,3640,3640,3640,3640,0
|
|
20240327,124400,41340965,3640,3640,3640,3640,0
|
|
20240327,124300,41340965,3640,3640,3640,3640,0
|
|
20240327,124200,41340965,3640,3640,3640,3640,0
|
|
20240327,124100,41340965,3640,3640,3640,3640,0
|
|
20240327,124000,41340965,3640,3640,3640,3640,0
|
|
20240327,123900,41340965,3640,3640,3640,3640,0
|
|
20240327,123800,41340965,3640,3640,3640,3640,2
|
|
20240327,123700,41333685,3640,3640,3640,3640,0
|
|
20240327,123600,41333685,3640,3640,3640,3640,0
|
|
20240327,123500,41333685,3640,3640,3640,3640,0
|
|
20240327,123400,41333685,3640,3640,3640,3640,0
|
|
20240327,123300,41333685,3640,3640,3640,3640,79
|
|
20240327,123200,41046125,3640,3640,3640,3640,31
|
|
20240327,123100,40933285,3645,3645,3645,3645,0
|
|
20240327,123000,40933285,3645,3645,3645,3645,0
|
|
20240327,122900,40933285,3645,3645,3645,3645,0
|
|
20240327,122800,40933285,3645,3645,3645,3645,0
|
|
20240327,122700,40933285,3645,3645,3645,3645,0
|
|
20240327,122600,40933285,3645,3645,3645,3645,0
|
|
20240327,122500,40933285,3645,3645,3645,3645,0
|
|
20240327,122400,40933285,3645,3645,3645,3645,0
|
|
20240327,122300,40933285,3645,3645,3645,3645,0
|
|
20240327,122200,40933285,3645,3645,3645,3645,0
|
|
20240327,122100,40933285,3645,3645,3645,3645,0
|
|
20240327,122000,40933285,3645,3645,3645,3645,671
|
|
20240327,121900,38487490,3665,3665,3665,3665,0
|
|
20240327,121800,38487490,3665,3665,3665,3665,0
|
|
20240327,121700,38487490,3665,3650,3665,3650,17
|
|
20240327,121600,38425215,3665,3665,3665,3665,0
|
|
20240327,121500,38425215,3665,3650,3665,3650,93
|
|
20240327,121400,38085750,3650,3650,3650,3650,9
|
|
20240327,121300,38052900,3670,3670,3670,3670,0
|
|
20240327,121200,38052900,3670,3670,3670,3670,0
|
|
20240327,121100,38052900,3670,3670,3670,3670,0
|
|
20240327,121000,38052900,3670,3670,3670,3670,0
|
|
20240327,120900,38052900,3670,3670,3670,3670,0
|
|
20240327,120800,38052900,3670,3670,3670,3670,0
|
|
20240327,120700,38052900,3670,3650,3670,3650,2
|
|
20240327,120600,38045580,3660,3660,3660,3660,0
|
|
20240327,120500,38045580,3660,3660,3660,3660,0
|
|
20240327,120400,38045580,3660,3660,3660,3660,0
|
|
20240327,120300,38045580,3660,3660,3660,3660,0
|
|
20240327,120200,38045580,3660,3650,3670,3650,6
|
|
20240327,120100,38023590,3660,3660,3660,3660,0
|
|
20240327,120000,38023590,3660,3660,3660,3660,0
|
|
20240327,115900,38023590,3660,3660,3660,3660,0
|
|
20240327,115800,38023590,3660,3660,3660,3660,0
|
|
20240327,115700,38023590,3660,3660,3660,3660,0
|
|
20240327,115600,38023590,3660,3660,3660,3660,0
|
|
20240327,115500,38023590,3660,3660,3660,3660,0
|
|
20240327,115400,38023590,3660,3650,3670,3645,35
|
|
20240327,115300,37895950,3660,3660,3660,3660,0
|
|
20240327,115200,37895950,3660,3655,3665,3655,11
|
|
20240327,115100,37855650,3665,3655,3665,3655,101
|
|
20240327,115000,37486485,3670,3670,3670,3670,0
|
|
20240327,114900,37486485,3670,3670,3670,3670,0
|
|
20240327,114800,37486485,3670,3670,3670,3670,0
|
|
20240327,114700,37486485,3670,3670,3670,3670,0
|
|
20240327,114600,37486485,3670,3670,3670,3670,0
|
|
20240327,114500,37486485,3670,3655,3670,3655,13
|
|
20240327,114400,37438925,3655,3655,3655,3655,0
|
|
20240327,114300,37438925,3655,3655,3655,3655,0
|
|
20240327,114200,37438925,3655,3655,3655,3655,0
|
|
20240327,114100,37438925,3655,3655,3655,3655,0
|
|
20240327,114000,37438925,3655,3655,3655,3655,0
|
|
20240327,113900,37438925,3655,3655,3655,3655,0
|
|
20240327,113800,37438925,3655,3655,3655,3655,0
|
|
20240327,113700,37438925,3655,3655,3670,3655,3
|
|
20240327,113600,37427945,3655,3655,3670,3655,46
|
|
20240327,113500,37259400,3655,3650,3670,3650,21
|
|
20240327,113400,37182410,3650,3650,3650,3650,0
|
|
20240327,113300,37182410,3650,3650,3650,3650,0
|
|
20240327,113200,37182410,3650,3650,3650,3650,0
|
|
20240327,113100,37182410,3650,3650,3650,3650,0
|
|
20240327,113000,37182410,3650,3650,3650,3650,0
|
|
20240327,112900,37182410,3650,3645,3650,3645,2
|
|
20240327,112800,37175115,3660,3660,3660,3660,0
|
|
20240327,112700,37175115,3660,3645,3665,3645,201
|
|
20240327,112600,36438475,3650,3645,3670,3645,11
|
|
20240327,112500,36398150,3660,3660,3660,3660,0
|
|
20240327,112400,36398150,3660,3660,3660,3660,0
|
|
20240327,112300,36398150,3660,3640,3670,3640,457
|
|
20240327,112200,34727545,3645,3645,3645,3645,0
|
|
20240327,112100,34727545,3645,3645,3645,3645,0
|
|
20240327,112000,34727545,3645,3645,3645,3645,0
|
|
20240327,111900,34727545,3645,3645,3645,3645,2
|
|
20240327,111800,34720255,3645,3640,3645,3640,2
|
|
20240327,111700,34712970,3640,3640,3640,3640,0
|
|
20240327,111600,34712970,3640,3640,3640,3640,0
|
|
20240327,111500,34712970,3640,3640,3640,3640,0
|
|
20240327,111400,34712970,3640,3635,3640,3635,94
|
|
20240327,111300,34371275,3630,3630,3630,3630,0
|
|
20240327,111200,34371275,3630,3630,3630,3630,0
|
|
20240327,111100,34371275,3630,3630,3630,3630,0
|
|
20240327,111000,34371275,3630,3630,3630,3630,0
|
|
20240327,110900,34371275,3630,3630,3630,3630,0
|
|
20240327,110800,34371275,3630,3630,3630,3630,0
|
|
20240327,110700,34371275,3630,3630,3630,3630,0
|
|
20240327,110600,34371275,3630,3630,3630,3630,36
|
|
20240327,110500,34240595,3630,3630,3630,3630,0
|
|
20240327,110400,34240595,3630,3630,3630,3630,0
|
|
20240327,110300,34240595,3630,3630,3630,3630,0
|
|
20240327,110200,34240595,3630,3630,3630,3630,0
|
|
20240327,110100,34240595,3630,3630,3630,3630,0
|
|
20240327,110000,34240595,3630,3630,3630,3630,0
|
|
20240327,105900,34240595,3630,3630,3630,3630,0
|
|
20240327,105800,34240595,3630,3630,3630,3630,0
|
|
20240327,105700,34240595,3630,3630,3630,3630,0
|
|
20240327,105600,34240595,3630,3630,3630,3630,0
|
|
20240327,105500,34240595,3630,3630,3630,3630,335
|
|
20240327,105400,33024545,3635,3635,3635,3635,0
|
|
20240327,105300,33024545,3635,3635,3635,3635,0
|
|
20240327,105200,33024545,3635,3635,3635,3635,0
|
|
20240327,105100,33024545,3635,3635,3635,3635,0
|
|
20240327,105000,33024545,3635,3635,3635,3635,0
|
|
20240327,104900,33024545,3635,3635,3635,3635,8
|
|
20240327,104800,32995465,3635,3635,3635,3635,8
|
|
20240327,104700,32966385,3630,3630,3630,3630,0
|
|
20240327,104600,32966385,3630,3630,3630,3630,0
|
|
20240327,104500,32966385,3630,3630,3630,3630,0
|
|
20240327,104400,32966385,3630,3630,3630,3630,0
|
|
20240327,104300,32966385,3630,3630,3630,3630,0
|
|
20240327,104200,32966385,3630,3630,3630,3630,37
|
|
20240327,104100,32832075,3650,3635,3655,3635,3
|
|
20240327,104000,32821135,3630,3630,3630,3630,0
|
|
20240327,103900,32821135,3630,3630,3630,3630,0
|
|
20240327,103800,32821135,3630,3630,3630,3630,0
|
|
20240327,103700,32821135,3630,3630,3630,3630,0
|
|
20240327,103600,32821135,3630,3630,3630,3630,0
|
|
20240327,103500,32821135,3630,3630,3630,3630,0
|
|
20240327,103400,32821135,3630,3630,3630,3630,0
|
|
20240327,103300,32821135,3630,3630,3630,3630,0
|
|
20240327,103200,32821135,3630,3630,3630,3630,2
|
|
20240327,103100,32813875,3630,3630,3630,3630,0
|
|
20240327,103000,32813875,3630,3630,3630,3630,0
|
|
20240327,102900,32813875,3630,3630,3630,3630,0
|
|
20240327,102800,32813875,3630,3630,3630,3630,0
|
|
20240327,102700,32813875,3630,3630,3630,3630,0
|
|
20240327,102600,32813875,3630,3630,3630,3630,0
|
|
20240327,102500,32813875,3630,3630,3630,3630,0
|
|
20240327,102400,32813875,3630,3630,3630,3630,0
|
|
20240327,102300,32813875,3630,3630,3630,3630,0
|
|
20240327,102200,32813875,3630,3630,3630,3630,0
|
|
20240327,102100,32813875,3630,3630,3630,3630,0
|
|
20240327,102000,32813875,3630,3630,3630,3630,0
|
|
20240327,101900,32813875,3630,3630,3630,3630,0
|
|
20240327,101800,32813875,3630,3630,3630,3630,37
|
|
20240327,101700,32679565,3630,3630,3630,3630,0
|
|
20240327,101600,32679565,3630,3630,3630,3630,0
|
|
20240327,101500,32679565,3630,3630,3630,3630,0
|
|
20240327,101400,32679565,3630,3630,3630,3630,311
|
|
20240327,101300,31550635,3650,3635,3655,3635,83
|
|
20240327,101200,31247305,3650,3650,3650,3650,0
|
|
20240327,101100,31247305,3650,3650,3650,3650,0
|
|
20240327,101000,31247305,3650,3650,3650,3650,0
|
|
20240327,100900,31247305,3650,3650,3650,3650,1
|
|
20240327,100800,31243655,3650,3635,3650,3635,10
|
|
20240327,100700,31207170,3650,3630,3650,3630,2
|
|
20240327,100600,31199890,3645,3645,3645,3645,0
|
|
20240327,100500,31199890,3645,3645,3645,3645,0
|
|
20240327,100400,31199890,3645,3645,3645,3645,0
|
|
20240327,100300,31199890,3645,3630,3645,3630,2
|
|
20240327,100200,31192615,3645,3630,3645,3630,5
|
|
20240327,100100,31174420,3640,3640,3640,3640,0
|
|
20240327,100000,31174420,3640,3640,3640,3640,0
|
|
20240327,095900,31174420,3640,3640,3640,3640,0
|
|
20240327,095800,31174420,3640,3640,3640,3640,0
|
|
20240327,095700,31174420,3640,3640,3640,3640,0
|
|
20240327,095600,31174420,3640,3625,3655,3625,47
|
|
20240327,095500,31002920,3645,3630,3650,3630,71
|
|
20240327,095400,30743810,3625,3625,3625,3625,37
|
|
20240327,095300,30609685,3645,3630,3655,3630,6
|
|
20240327,095200,30587830,3650,3650,3650,3650,0
|
|
20240327,095100,30587830,3650,3650,3650,3650,0
|
|
20240327,095000,30587830,3650,3650,3650,3650,1
|
|
20240327,094900,30584180,3655,3655,3655,3655,0
|
|
20240327,094800,30584180,3655,3655,3655,3655,0
|
|
20240327,094700,30584180,3655,3655,3655,3655,0
|
|
20240327,094600,30584180,3655,3655,3655,3655,0
|
|
20240327,094500,30584180,3655,3655,3655,3655,0
|
|
20240327,094400,30584180,3655,3655,3655,3655,0
|
|
20240327,094300,30584180,3655,3655,3655,3655,1
|
|
20240327,094200,30580525,3655,3655,3655,3655,0
|
|
20240327,094100,30580525,3655,3655,3655,3655,19
|
|
20240327,094000,30511080,3660,3660,3660,3660,0
|
|
20240327,093900,30511080,3660,3615,3660,3615,370
|
|
20240327,093800,29162335,3630,3630,3630,3630,0
|
|
20240327,093700,29162335,3630,3615,3630,3615,2
|
|
20240327,093600,29155090,3630,3630,3630,3630,0
|
|
20240327,093500,29155090,3630,3610,3645,3610,666
|
|
20240327,093400,26747270,3610,3610,3610,3610,10
|
|
20240327,093300,26711170,3610,3610,3610,3610,0
|
|
20240327,093200,26711170,3610,3610,3610,3610,0
|
|
20240327,093100,26711170,3610,3605,3610,3605,57
|
|
20240327,093000,26505680,3610,3605,3610,3605,47
|
|
20240327,092900,26336195,3610,3610,3610,3610,0
|
|
20240327,092800,26336195,3610,3610,3610,3610,0
|
|
20240327,092700,26336195,3610,3610,3610,3610,0
|
|
20240327,092600,26336195,3610,3610,3610,3610,0
|
|
20240327,092500,26336195,3610,3610,3610,3610,0
|
|
20240327,092400,26336195,3610,3610,3610,3600,532
|
|
20240327,092300,24420620,3605,3605,3605,3605,0
|
|
20240327,092200,24420620,3605,3605,3605,3605,0
|
|
20240327,092100,24420620,3605,3605,3605,3605,171
|
|
20240327,092000,23804165,3620,3620,3620,3620,0
|
|
20240327,091900,23804165,3620,3620,3620,3620,0
|
|
20240327,091800,23804165,3620,3620,3620,3620,0
|
|
20240327,091700,23804165,3620,3620,3620,3620,0
|
|
20240327,091600,23804165,3620,3620,3620,3620,0
|
|
20240327,091500,23804165,3620,3620,3620,3620,0
|
|
20240327,091400,23804165,3620,3620,3620,3620,0
|
|
20240327,091300,23804165,3620,3620,3620,3600,1921
|
|
20240327,091200,16875220,3620,3620,3620,3620,30
|
|
20240327,091100,16766620,3620,3625,3640,3615,2029
|
|
20240327,091000,9430340,3625,3640,3640,3625,600
|
|
20240327,090900,7254840,3645,3645,3645,3645,0
|
|
20240327,090800,7254840,3645,3645,3645,3645,0
|
|
20240327,090700,7254840,3645,3645,3645,3645,22
|
|
20240327,090600,7174650,3645,3645,3645,3645,0
|
|
20240327,090500,7174650,3645,3645,3645,3645,19
|
|
20240327,090400,7105395,3655,3655,3655,3655,1204
|
|
20240327,090300,2704775,3655,3655,3655,3655,666
|
|
20240327,090200,270545,3650,3650,3650,3650,10
|
|
20240327,090100,234045,3655,3655,3655,3655,39
|
|
20240327,090000,91500,3660,3660,3660,3660,25
|