609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190600,8313840,3655,3655,3655,3655,88
|
|
20240327,190500,8313840,3655,3655,3655,3655,0
|
|
20240327,190400,8313840,3655,3655,3655,3655,0
|
|
20240327,190300,8313840,3655,3655,3655,3655,0
|
|
20240327,190200,8313840,3655,3655,3655,3655,0
|
|
20240327,190100,8313840,3655,3655,3655,3655,0
|
|
20240327,190000,8313840,3655,3655,3655,3655,0
|
|
20240327,185900,8313840,3655,3655,3655,3655,0
|
|
20240327,185800,8313840,3655,3655,3655,3655,0
|
|
20240327,185700,8313840,3655,3655,3655,3655,0
|
|
20240327,185600,8313840,3655,3655,3655,3655,0
|
|
20240327,185500,8313840,3655,3655,3655,3655,0
|
|
20240327,185400,8313840,3655,3655,3655,3655,0
|
|
20240327,185300,8313840,3655,3655,3655,3655,0
|
|
20240327,185200,8313840,3655,3655,3655,3655,0
|
|
20240327,185100,8313840,3655,3655,3655,3655,0
|
|
20240327,185000,8313840,3655,3655,3655,3655,0
|
|
20240327,184900,8313840,3655,3655,3655,3655,0
|
|
20240327,184800,8313840,3655,3655,3655,3655,0
|
|
20240327,184700,8313840,3655,3655,3655,3655,0
|
|
20240327,184600,8313840,3655,3655,3655,3655,0
|
|
20240327,184500,8313840,3655,3655,3655,3655,0
|
|
20240327,184400,8313840,3655,3655,3655,3655,0
|
|
20240327,184300,8313840,3655,3655,3655,3655,0
|
|
20240327,184200,8313840,3655,3655,3655,3655,0
|
|
20240327,184100,8313840,3655,3655,3655,3655,0
|
|
20240327,184000,8313840,3655,3655,3655,3655,0
|
|
20240327,183900,8313840,3655,3655,3655,3655,0
|
|
20240327,183800,8313840,3655,3655,3655,3655,0
|
|
20240327,183700,8313840,3655,3655,3655,3655,0
|
|
20240327,183600,8313840,3655,3655,3655,3655,88
|
|
20240327,183500,8313840,3655,3655,3655,3655,0
|
|
20240327,183400,8313840,3655,3655,3655,3655,0
|
|
20240327,183300,8313840,3655,3655,3655,3655,0
|
|
20240327,183200,8313840,3655,3655,3655,3655,0
|
|
20240327,183100,8313840,3655,3655,3655,3655,0
|
|
20240327,183000,8313840,3655,3655,3655,3655,0
|
|
20240327,182900,8313840,3655,3655,3655,3655,0
|
|
20240327,182800,8313840,3655,3655,3655,3655,0
|
|
20240327,182700,8313840,3655,3655,3655,3655,0
|
|
20240327,182600,8313840,3655,3655,3655,3655,0
|
|
20240327,182500,8313840,3655,3655,3655,3655,0
|
|
20240327,182400,8313840,3655,3655,3655,3655,0
|
|
20240327,182300,8313840,3655,3655,3655,3655,0
|
|
20240327,182200,8313840,3655,3655,3655,3655,0
|
|
20240327,182100,8313840,3655,3655,3655,3655,0
|
|
20240327,182000,8313840,3655,3655,3655,3655,0
|
|
20240327,181900,8313840,3655,3655,3655,3655,0
|
|
20240327,181800,8313840,3655,3655,3655,3655,0
|
|
20240327,181700,8313840,3655,3655,3655,3655,0
|
|
20240327,181600,8313840,3655,3655,3655,3655,0
|
|
20240327,181500,8313840,3655,3655,3655,3655,0
|
|
20240327,181400,8313840,3655,3655,3655,3655,0
|
|
20240327,181300,8313840,3655,3655,3655,3655,0
|
|
20240327,181200,8313840,3655,3655,3655,3655,0
|
|
20240327,181100,8313840,3655,3655,3655,3655,0
|
|
20240327,181000,8313840,3655,3655,3655,3655,0
|
|
20240327,180900,8313840,3655,3655,3655,3655,0
|
|
20240327,180800,8313840,3655,3655,3655,3655,0
|
|
20240327,180700,8313840,3655,3655,3655,3655,0
|
|
20240327,180600,8313840,3655,3655,3655,3655,88
|
|
20240327,180500,8313840,3655,3655,3655,3655,0
|
|
20240327,180400,8313840,3655,3655,3655,3655,0
|
|
20240327,180300,8313840,3655,3655,3655,3655,0
|
|
20240327,180200,8313840,3655,3655,3655,3655,0
|
|
20240327,180100,8313840,3655,3655,3655,3655,0
|
|
20240327,180000,8313840,3655,3655,3655,3655,0
|
|
20240327,175900,8313840,3655,3655,3655,3655,0
|
|
20240327,175800,8313840,3655,3655,3655,3655,0
|
|
20240327,175700,8313840,3655,3655,3655,3655,0
|
|
20240327,175600,8313840,3655,3655,3655,3655,0
|
|
20240327,175500,8313840,3655,3655,3655,3655,0
|
|
20240327,175400,8313840,3655,3655,3655,3655,0
|
|
20240327,175300,8313840,3655,3655,3655,3655,0
|
|
20240327,175200,8313840,3655,3655,3655,3655,0
|
|
20240327,175100,8313840,3655,3655,3655,3655,0
|
|
20240327,175000,8313840,3655,3655,3655,3655,0
|
|
20240327,174900,8313840,3655,3655,3655,3655,0
|
|
20240327,174800,8313840,3655,3655,3655,3655,0
|
|
20240327,174700,8313840,3655,3655,3655,3655,0
|
|
20240327,174600,8313840,3655,3655,3655,3655,0
|
|
20240327,174500,8313840,3655,3655,3655,3655,0
|
|
20240327,174400,8313840,3655,3655,3655,3655,0
|
|
20240327,174300,8313840,3655,3655,3655,3655,0
|
|
20240327,174200,8313840,3655,3655,3655,3655,0
|
|
20240327,174100,8313840,3655,3655,3655,3655,0
|
|
20240327,174000,8313840,3655,3655,3655,3655,0
|
|
20240327,173900,8313840,3655,3655,3655,3655,0
|
|
20240327,173800,8313840,3655,3655,3655,3655,0
|
|
20240327,173700,8313840,3655,3655,3655,3655,0
|
|
20240327,173600,8313840,3655,3655,3655,3655,88
|
|
20240327,173500,8313840,3655,3655,3655,3655,0
|
|
20240327,173400,8313840,3655,3655,3655,3655,0
|
|
20240327,173300,8313840,3655,3655,3655,3655,0
|
|
20240327,173200,8313840,3655,3655,3655,3655,0
|
|
20240327,173100,8313840,3655,3655,3655,3655,0
|
|
20240327,173000,8313840,3655,3655,3655,3655,0
|
|
20240327,172900,8313840,3655,3655,3655,3655,0
|
|
20240327,172800,8313840,3655,3655,3655,3655,0
|
|
20240327,172700,8313840,3655,3655,3655,3655,0
|
|
20240327,172600,8313840,3655,3655,3655,3655,0
|
|
20240327,172500,8313840,3655,3655,3655,3655,0
|
|
20240327,172400,8313840,3655,3655,3655,3655,0
|
|
20240327,172300,8313840,3655,3655,3655,3655,0
|
|
20240327,172200,8313840,3655,3655,3655,3655,0
|
|
20240327,172100,8313840,3655,3655,3655,3655,0
|
|
20240327,172000,8313840,3655,3655,3655,3655,0
|
|
20240327,171900,8313840,3655,3655,3655,3655,0
|
|
20240327,171800,8313840,3655,3655,3655,3655,0
|
|
20240327,171700,8313840,3655,3655,3655,3655,0
|
|
20240327,171600,8313840,3655,3655,3655,3655,0
|
|
20240327,171500,8313840,3655,3655,3655,3655,0
|
|
20240327,171400,8313840,3655,3655,3655,3655,0
|
|
20240327,171300,8313840,3655,3655,3655,3655,0
|
|
20240327,171200,8313840,3655,3655,3655,3655,0
|
|
20240327,171100,8313840,3655,3655,3655,3655,0
|
|
20240327,171000,8313840,3655,3655,3655,3655,0
|
|
20240327,170900,8313840,3655,3655,3655,3655,0
|
|
20240327,170800,8313840,3655,3655,3655,3655,0
|
|
20240327,170700,8313840,3655,3655,3655,3655,0
|
|
20240327,170600,8313840,3655,3655,3655,3655,88
|
|
20240327,170500,8313840,3655,3655,3655,3655,0
|
|
20240327,170400,8313840,3655,3655,3655,3655,0
|
|
20240327,170300,8313840,3655,3655,3655,3655,0
|
|
20240327,170200,8313840,3655,3655,3655,3655,0
|
|
20240327,170100,8313840,3655,3655,3655,3655,0
|
|
20240327,170000,8313840,3655,3655,3655,3655,0
|
|
20240327,165900,8313840,3655,3655,3655,3655,0
|
|
20240327,165800,8313840,3655,3655,3655,3655,0
|
|
20240327,165700,8313840,3655,3655,3655,3655,0
|
|
20240327,165600,8313840,3655,3655,3655,3655,0
|
|
20240327,165500,8313840,3655,3655,3655,3655,0
|
|
20240327,165400,8313840,3655,3655,3655,3655,0
|
|
20240327,165300,8313840,3655,3655,3655,3655,0
|
|
20240327,165200,8313840,3655,3655,3655,3655,0
|
|
20240327,165100,8313840,3655,3655,3655,3655,0
|
|
20240327,165000,8313840,3655,3655,3655,3655,0
|
|
20240327,164900,8313840,3655,3655,3655,3655,0
|
|
20240327,164800,8313840,3655,3655,3655,3655,0
|
|
20240327,164700,8313840,3655,3655,3655,3655,0
|
|
20240327,164600,8313840,3655,3655,3655,3655,0
|
|
20240327,164500,8313840,3655,3655,3655,3655,0
|
|
20240327,164400,8313840,3655,3655,3655,3655,0
|
|
20240327,164300,8313840,3655,3655,3655,3655,0
|
|
20240327,164200,8313840,3655,3655,3655,3655,0
|
|
20240327,164100,8313840,3655,3655,3655,3655,0
|
|
20240327,164000,8313840,3655,3655,3655,3655,0
|
|
20240327,163900,8313840,3655,3655,3655,3655,0
|
|
20240327,163800,8313840,3655,3655,3655,3655,0
|
|
20240327,163700,8313840,3655,3655,3655,3655,0
|
|
20240327,163600,8313840,3655,3655,3655,3655,88
|
|
20240327,163500,8313840,3655,3655,3655,3655,0
|
|
20240327,163400,8313840,3655,3655,3655,3655,0
|
|
20240327,163300,8313840,3655,3655,3655,3655,0
|
|
20240327,163200,8313840,3655,3655,3655,3655,0
|
|
20240327,163100,8313840,3655,3655,3655,3655,0
|
|
20240327,163000,8313840,3655,3655,3655,3655,0
|
|
20240327,162900,8313840,3655,3655,3655,3655,0
|
|
20240327,162800,8313840,3655,3655,3655,3655,0
|
|
20240327,162700,8313840,3655,3655,3655,3655,0
|
|
20240327,162600,8313840,3655,3655,3655,3655,0
|
|
20240327,162500,8313840,3655,3655,3655,3655,0
|
|
20240327,162400,8313840,3655,3655,3655,3655,0
|
|
20240327,162300,8313840,3655,3655,3655,3655,0
|
|
20240327,162200,8313840,3655,3655,3655,3655,0
|
|
20240327,162100,8313840,3655,3655,3655,3655,0
|
|
20240327,162000,8313840,3655,3655,3655,3655,0
|
|
20240327,161900,8313840,3655,3655,3655,3655,0
|
|
20240327,161800,8313840,3655,3655,3655,3655,0
|
|
20240327,161700,8313840,3655,3655,3655,3655,0
|
|
20240327,161600,8313840,3655,3655,3655,3655,0
|
|
20240327,161500,8313840,3655,3655,3655,3655,0
|
|
20240327,161400,8313840,3655,3655,3655,3655,0
|
|
20240327,161300,8313840,3655,3655,3655,3655,0
|
|
20240327,161200,8313840,3655,3655,3655,3655,0
|
|
20240327,161100,8313840,3655,3655,3655,3655,0
|
|
20240327,161000,8313840,3655,3655,3655,3655,0
|
|
20240327,160900,8313840,3655,3655,3655,3655,0
|
|
20240327,160800,8313840,3655,3655,3655,3655,0
|
|
20240327,160700,8313840,3655,3655,3655,3655,0
|
|
20240327,160600,8313840,3655,3655,3655,3655,88
|
|
20240327,160500,8313840,3655,3655,3655,3655,0
|
|
20240327,160400,8313840,3655,3655,3655,3655,0
|
|
20240327,160300,8313840,3655,3655,3655,3655,0
|
|
20240327,160200,8313840,3655,3655,3655,3655,0
|
|
20240327,160100,8313840,3655,3655,3655,3655,0
|
|
20240327,160000,8313840,3655,3655,3655,3655,0
|
|
20240327,155900,8313840,3655,3655,3655,3655,0
|
|
20240327,155800,8313840,3655,3655,3655,3655,0
|
|
20240327,155700,8313840,3655,3655,3655,3655,0
|
|
20240327,155600,8313840,3655,3655,3655,3655,0
|
|
20240327,155500,8313840,3655,3655,3655,3655,0
|
|
20240327,155400,8313840,3655,3655,3655,3655,0
|
|
20240327,155300,8313840,3655,3655,3655,3655,0
|
|
20240327,155200,8313840,3655,3655,3655,3655,0
|
|
20240327,155100,8313840,3655,3655,3655,3655,0
|
|
20240327,155000,8313840,3655,3655,3655,3655,0
|
|
20240327,154900,8313840,3655,3655,3655,3655,0
|
|
20240327,154800,8313840,3655,3655,3655,3655,0
|
|
20240327,154700,8313840,3655,3655,3655,3655,0
|
|
20240327,154600,8313840,3655,3655,3655,3655,0
|
|
20240327,154500,8313840,3655,3655,3655,3655,0
|
|
20240327,154400,8313840,3655,3655,3655,3655,0
|
|
20240327,154300,8313840,3655,3655,3655,3655,0
|
|
20240327,154200,8313840,3655,3655,3655,3655,0
|
|
20240327,154100,8313840,3655,3655,3655,3655,0
|
|
20240327,154000,8313840,3655,3655,3655,3655,0
|
|
20240327,153900,8313840,3655,3655,3655,3655,0
|
|
20240327,153800,8313840,3655,3655,3655,3655,0
|
|
20240327,153700,8313840,3655,3655,3655,3655,0
|
|
20240327,153600,8313840,3655,3655,3655,3655,88
|
|
20240327,153500,8313840,3655,3655,3655,3655,0
|
|
20240327,153400,8313840,3655,3655,3655,3655,0
|
|
20240327,153300,8313840,3655,3655,3655,3655,0
|
|
20240327,153200,8313840,3655,3655,3655,3655,0
|
|
20240327,153100,8313840,3655,3655,3655,3655,0
|
|
20240327,153000,8313840,3655,3655,3655,3655,88
|
|
20240327,152900,7992200,3655,3655,3655,3655,0
|
|
20240327,152800,7992200,3655,3655,3655,3655,0
|
|
20240327,152700,7992200,3655,3655,3655,3655,0
|
|
20240327,152600,7992200,3655,3655,3655,3655,0
|
|
20240327,152500,7992200,3655,3655,3655,3655,0
|
|
20240327,152400,7992200,3655,3655,3655,3655,0
|
|
20240327,152300,7992200,3655,3655,3655,3655,0
|
|
20240327,152200,7992200,3655,3655,3655,3655,0
|
|
20240327,152100,7992200,3655,3655,3655,3655,0
|
|
20240327,152000,7992200,3655,3655,3655,3655,0
|
|
20240327,151900,7992200,3655,3625,3655,3625,13
|
|
20240327,151800,7944720,3655,3655,3655,3655,0
|
|
20240327,151700,7944720,3655,3655,3655,3655,0
|
|
20240327,151600,7944720,3655,3650,3655,3650,101
|
|
20240327,151500,7575620,3615,3615,3615,3615,0
|
|
20240327,151400,7575620,3615,3615,3615,3615,0
|
|
20240327,151300,7575620,3615,3615,3615,3615,0
|
|
20240327,151200,7575620,3615,3615,3615,3615,0
|
|
20240327,151100,7575620,3615,3615,3615,3615,0
|
|
20240327,151000,7575620,3615,3615,3615,3615,18
|
|
20240327,150900,7510550,3615,3615,3615,3615,0
|
|
20240327,150800,7510550,3615,3620,3620,3615,50
|
|
20240327,150700,7329795,3620,3620,3620,3620,0
|
|
20240327,150600,7329795,3620,3620,3620,3620,0
|
|
20240327,150500,7329795,3620,3620,3620,3620,0
|
|
20240327,150400,7329795,3620,3620,3620,3620,0
|
|
20240327,150300,7329795,3620,3620,3620,3620,0
|
|
20240327,150200,7329795,3620,3620,3620,3620,0
|
|
20240327,150100,7329795,3620,3620,3620,3620,0
|
|
20240327,150000,7329795,3620,3620,3620,3620,0
|
|
20240327,145900,7329795,3620,3620,3620,3620,0
|
|
20240327,145800,7329795,3620,3620,3620,3620,0
|
|
20240327,145700,7329795,3620,3620,3620,3620,0
|
|
20240327,145600,7329795,3620,3620,3620,3620,0
|
|
20240327,145500,7329795,3620,3620,3620,3620,10
|
|
20240327,145400,7293595,3620,3620,3620,3620,0
|
|
20240327,145300,7293595,3620,3620,3620,3620,0
|
|
20240327,145200,7293595,3620,3620,3620,3620,0
|
|
20240327,145100,7293595,3620,3620,3620,3620,0
|
|
20240327,145000,7293595,3620,3620,3620,3620,0
|
|
20240327,144900,7293595,3620,3620,3620,3620,0
|
|
20240327,144800,7293595,3620,3620,3655,3620,57
|
|
20240327,144700,7085375,3655,3620,3655,3620,84
|
|
20240327,144600,6778475,3655,3655,3655,3655,0
|
|
20240327,144500,6778475,3655,3655,3655,3655,0
|
|
20240327,144400,6778475,3655,3650,3655,3650,28
|
|
20240327,144300,6676155,3620,3620,3620,3620,0
|
|
20240327,144200,6676155,3620,3620,3620,3620,0
|
|
20240327,144100,6676155,3620,3620,3620,3620,0
|
|
20240327,144000,6676155,3620,3620,3620,3620,0
|
|
20240327,143900,6676155,3620,3620,3620,3620,0
|
|
20240327,143800,6676155,3620,3620,3620,3620,0
|
|
20240327,143700,6676155,3620,3620,3620,3620,0
|
|
20240327,143600,6676155,3620,3620,3620,3620,0
|
|
20240327,143500,6676155,3620,3620,3620,3620,0
|
|
20240327,143400,6676155,3620,3620,3620,3620,0
|
|
20240327,143300,6676155,3620,3620,3620,3620,0
|
|
20240327,143200,6676155,3620,3620,3620,3620,0
|
|
20240327,143100,6676155,3620,3620,3620,3620,0
|
|
20240327,143000,6676155,3620,3620,3620,3620,0
|
|
20240327,142900,6676155,3620,3620,3620,3620,0
|
|
20240327,142800,6676155,3620,3620,3620,3620,0
|
|
20240327,142700,6676155,3620,3620,3620,3620,0
|
|
20240327,142600,6676155,3620,3620,3620,3620,0
|
|
20240327,142500,6676155,3620,3620,3620,3620,0
|
|
20240327,142400,6676155,3620,3620,3620,3620,3
|
|
20240327,142300,6665295,3620,3620,3620,3620,0
|
|
20240327,142200,6665295,3620,3620,3620,3620,1
|
|
20240327,142100,6661675,3655,3655,3655,3655,0
|
|
20240327,142000,6661675,3655,3655,3655,3655,1
|
|
20240327,141900,6658020,3610,3610,3610,3610,1
|
|
20240327,141800,6654410,3655,3655,3655,3655,10
|
|
20240327,141700,6617860,3610,3610,3610,3610,1
|
|
20240327,141600,6614250,3655,3655,3655,3655,0
|
|
20240327,141500,6614250,3655,3655,3655,3655,0
|
|
20240327,141400,6614250,3655,3655,3655,3655,0
|
|
20240327,141300,6614250,3655,3655,3655,3655,0
|
|
20240327,141200,6614250,3655,3655,3655,3655,0
|
|
20240327,141100,6614250,3655,3655,3655,3655,0
|
|
20240327,141000,6614250,3655,3655,3655,3655,0
|
|
20240327,140900,6614250,3655,3655,3655,3655,0
|
|
20240327,140800,6614250,3655,3655,3655,3655,1
|
|
20240327,140700,6610595,3610,3610,3610,3610,1
|
|
20240327,140600,6606985,3620,3620,3620,3620,0
|
|
20240327,140500,6606985,3620,3610,3620,3610,4
|
|
20240327,140400,6592535,3610,3610,3655,3610,29
|
|
20240327,140300,6486630,3655,3610,3660,3610,112
|
|
20240327,140200,6077430,3655,3655,3655,3655,0
|
|
20240327,140100,6077430,3655,3625,3655,3620,135
|
|
20240327,140000,5587850,3655,3655,3655,3655,0
|
|
20240327,135900,5587850,3655,3655,3655,3655,0
|
|
20240327,135800,5587850,3655,3655,3655,3655,0
|
|
20240327,135700,5587850,3655,3655,3655,3655,0
|
|
20240327,135600,5587850,3655,3655,3655,3655,0
|
|
20240327,135500,5587850,3655,3655,3655,3655,0
|
|
20240327,135400,5587850,3655,3655,3655,3655,0
|
|
20240327,135300,5587850,3655,3655,3655,3655,0
|
|
20240327,135200,5587850,3655,3655,3655,3655,0
|
|
20240327,135100,5587850,3655,3655,3655,3655,0
|
|
20240327,135000,5587850,3655,3655,3655,3655,0
|
|
20240327,134900,5587850,3655,3655,3655,3655,0
|
|
20240327,134800,5587850,3655,3655,3655,3655,10
|
|
20240327,134700,5551300,3655,3655,3655,3655,0
|
|
20240327,134600,5551300,3655,3655,3655,3655,27
|
|
20240327,134500,5452615,3655,3655,3655,3655,0
|
|
20240327,134400,5452615,3655,3655,3655,3655,0
|
|
20240327,134300,5452615,3655,3655,3655,3655,0
|
|
20240327,134200,5452615,3655,3655,3655,3655,0
|
|
20240327,134100,5452615,3655,3655,3655,3655,0
|
|
20240327,134000,5452615,3655,3655,3655,3655,0
|
|
20240327,133900,5452615,3655,3655,3655,3655,0
|
|
20240327,133800,5452615,3655,3655,3655,3655,0
|
|
20240327,133700,5452615,3655,3655,3655,3655,0
|
|
20240327,133600,5452615,3655,3655,3655,3655,0
|
|
20240327,133500,5452615,3655,3655,3655,3655,0
|
|
20240327,133400,5452615,3655,3655,3655,3655,0
|
|
20240327,133300,5452615,3655,3655,3655,3655,0
|
|
20240327,133200,5452615,3655,3655,3655,3655,0
|
|
20240327,133100,5452615,3655,3655,3655,3655,0
|
|
20240327,133000,5452615,3655,3655,3655,3655,0
|
|
20240327,132900,5452615,3655,3655,3655,3655,0
|
|
20240327,132800,5452615,3655,3655,3655,3655,0
|
|
20240327,132700,5452615,3655,3655,3655,3655,0
|
|
20240327,132600,5452615,3655,3655,3655,3655,0
|
|
20240327,132500,5452615,3655,3655,3655,3655,0
|
|
20240327,132400,5452615,3655,3655,3655,3655,0
|
|
20240327,132300,5452615,3655,3655,3655,3655,0
|
|
20240327,132200,5452615,3655,3655,3655,3655,0
|
|
20240327,132100,5452615,3655,3655,3655,3655,0
|
|
20240327,132000,5452615,3655,3655,3655,3655,0
|
|
20240327,131900,5452615,3655,3655,3655,3655,0
|
|
20240327,131800,5452615,3655,3655,3655,3655,0
|
|
20240327,131700,5452615,3655,3625,3655,3620,847
|
|
20240327,131600,2385465,3625,3625,3625,3625,0
|
|
20240327,131500,2385465,3625,3625,3625,3625,0
|
|
20240327,131400,2385465,3625,3625,3625,3625,10
|
|
20240327,131300,2349215,3655,3655,3655,3655,0
|
|
20240327,131200,2349215,3655,3655,3655,3655,0
|
|
20240327,131100,2349215,3655,3655,3655,3655,0
|
|
20240327,131000,2349215,3655,3655,3655,3655,0
|
|
20240327,130900,2349215,3655,3655,3655,3655,0
|
|
20240327,130800,2349215,3655,3655,3655,3655,0
|
|
20240327,130700,2349215,3655,3655,3655,3655,0
|
|
20240327,130600,2349215,3655,3655,3655,3655,0
|
|
20240327,130500,2349215,3655,3655,3655,3655,0
|
|
20240327,130400,2349215,3655,3655,3655,3655,0
|
|
20240327,130300,2349215,3655,3655,3655,3655,0
|
|
20240327,130200,2349215,3655,3655,3655,3655,0
|
|
20240327,130100,2349215,3655,3655,3655,3655,0
|
|
20240327,130000,2349215,3655,3655,3655,3655,0
|
|
20240327,125900,2349215,3655,3655,3655,3655,0
|
|
20240327,125800,2349215,3655,3630,3655,3630,34
|
|
20240327,125700,2225155,3630,3630,3630,3630,23
|
|
20240327,125600,2141665,3630,3630,3630,3630,0
|
|
20240327,125500,2141665,3630,3630,3630,3630,10
|
|
20240327,125400,2105365,3650,3650,3650,3650,0
|
|
20240327,125300,2105365,3650,3650,3650,3650,0
|
|
20240327,125200,2105365,3650,3650,3650,3650,0
|
|
20240327,125100,2105365,3650,3650,3650,3650,0
|
|
20240327,125000,2105365,3650,3650,3650,3650,0
|
|
20240327,124900,2105365,3650,3650,3650,3650,0
|
|
20240327,124800,2105365,3650,3650,3650,3650,0
|
|
20240327,124700,2105365,3650,3650,3650,3650,0
|
|
20240327,124600,2105365,3650,3650,3650,3650,0
|
|
20240327,124500,2105365,3650,3650,3650,3650,0
|
|
20240327,124400,2105365,3650,3650,3650,3650,0
|
|
20240327,124300,2105365,3650,3650,3650,3650,0
|
|
20240327,124200,2105365,3650,3650,3650,3650,0
|
|
20240327,124100,2105365,3650,3650,3650,3650,0
|
|
20240327,124000,2105365,3650,3650,3650,3650,0
|
|
20240327,123900,2105365,3650,3650,3650,3650,0
|
|
20240327,123800,2105365,3650,3650,3650,3650,0
|
|
20240327,123700,2105365,3650,3650,3650,3650,0
|
|
20240327,123600,2105365,3650,3650,3650,3650,0
|
|
20240327,123500,2105365,3650,3650,3650,3650,0
|
|
20240327,123400,2105365,3650,3630,3650,3625,60
|
|
20240327,123300,1887825,3660,3660,3660,3660,0
|
|
20240327,123200,1887825,3660,3660,3660,3660,0
|
|
20240327,123100,1887825,3660,3660,3660,3660,0
|
|
20240327,123000,1887825,3660,3660,3660,3660,0
|
|
20240327,122900,1887825,3660,3660,3660,3660,0
|
|
20240327,122800,1887825,3660,3660,3660,3660,0
|
|
20240327,122700,1887825,3660,3660,3660,3660,0
|
|
20240327,122600,1887825,3660,3660,3660,3660,0
|
|
20240327,122500,1887825,3660,3660,3660,3660,0
|
|
20240327,122400,1887825,3660,3660,3660,3660,0
|
|
20240327,122300,1887825,3660,3660,3660,3660,0
|
|
20240327,122200,1887825,3660,3660,3660,3660,0
|
|
20240327,122100,1887825,3660,3660,3660,3660,0
|
|
20240327,122000,1887825,3660,3660,3660,3660,0
|
|
20240327,121900,1887825,3660,3660,3660,3660,0
|
|
20240327,121800,1887825,3660,3660,3660,3660,0
|
|
20240327,121700,1887825,3660,3660,3660,3660,0
|
|
20240327,121600,1887825,3660,3660,3660,3660,0
|
|
20240327,121500,1887825,3660,3660,3660,3660,0
|
|
20240327,121400,1887825,3660,3660,3660,3660,0
|
|
20240327,121300,1887825,3660,3660,3660,3660,0
|
|
20240327,121200,1887825,3660,3660,3660,3660,0
|
|
20240327,121100,1887825,3660,3660,3660,3660,0
|
|
20240327,121000,1887825,3660,3660,3660,3660,0
|
|
20240327,120900,1887825,3660,3660,3660,3660,0
|
|
20240327,120800,1887825,3660,3660,3660,3660,0
|
|
20240327,120700,1887825,3660,3660,3660,3660,0
|
|
20240327,120600,1887825,3660,3660,3660,3660,0
|
|
20240327,120500,1887825,3660,3660,3660,3660,0
|
|
20240327,120400,1887825,3660,3660,3660,3660,0
|
|
20240327,120300,1887825,3660,3660,3660,3660,0
|
|
20240327,120200,1887825,3660,3660,3660,3660,0
|
|
20240327,120100,1887825,3660,3660,3660,3660,0
|
|
20240327,120000,1887825,3660,3660,3660,3660,0
|
|
20240327,115900,1887825,3660,3660,3660,3660,0
|
|
20240327,115800,1887825,3660,3660,3660,3660,0
|
|
20240327,115700,1887825,3660,3660,3660,3660,0
|
|
20240327,115600,1887825,3660,3660,3660,3660,0
|
|
20240327,115500,1887825,3660,3660,3660,3660,0
|
|
20240327,115400,1887825,3660,3660,3660,3660,0
|
|
20240327,115300,1887825,3660,3660,3660,3660,0
|
|
20240327,115200,1887825,3660,3660,3660,3660,0
|
|
20240327,115100,1887825,3660,3660,3660,3660,0
|
|
20240327,115000,1887825,3660,3660,3660,3660,0
|
|
20240327,114900,1887825,3660,3660,3660,3660,0
|
|
20240327,114800,1887825,3660,3660,3660,3660,0
|
|
20240327,114700,1887825,3660,3660,3660,3660,0
|
|
20240327,114600,1887825,3660,3660,3660,3660,0
|
|
20240327,114500,1887825,3660,3660,3660,3660,0
|
|
20240327,114400,1887825,3660,3660,3660,3660,0
|
|
20240327,114300,1887825,3660,3660,3660,3660,0
|
|
20240327,114200,1887825,3660,3660,3660,3660,0
|
|
20240327,114100,1887825,3660,3660,3660,3660,0
|
|
20240327,114000,1887825,3660,3660,3660,3660,0
|
|
20240327,113900,1887825,3660,3660,3660,3660,0
|
|
20240327,113800,1887825,3660,3660,3660,3660,0
|
|
20240327,113700,1887825,3660,3660,3660,3660,0
|
|
20240327,113600,1887825,3660,3660,3660,3660,0
|
|
20240327,113500,1887825,3660,3660,3660,3660,0
|
|
20240327,113400,1887825,3660,3660,3660,3660,0
|
|
20240327,113300,1887825,3660,3660,3660,3660,0
|
|
20240327,113200,1887825,3660,3660,3660,3660,0
|
|
20240327,113100,1887825,3660,3660,3660,3660,0
|
|
20240327,113000,1887825,3660,3660,3660,3660,0
|
|
20240327,112900,1887825,3660,3660,3660,3660,0
|
|
20240327,112800,1887825,3660,3660,3660,3660,0
|
|
20240327,112700,1887825,3660,3660,3660,3660,0
|
|
20240327,112600,1887825,3660,3660,3660,3660,0
|
|
20240327,112500,1887825,3660,3660,3660,3660,0
|
|
20240327,112400,1887825,3660,3660,3660,3660,330
|
|
20240327,112300,680025,3660,3660,3660,3660,0
|
|
20240327,112200,680025,3660,3660,3660,3660,0
|
|
20240327,112100,680025,3660,3660,3660,3660,0
|
|
20240327,112000,680025,3660,3660,3660,3660,0
|
|
20240327,111900,680025,3660,3620,3660,3620,28
|
|
20240327,111800,577585,3660,3660,3660,3660,0
|
|
20240327,111700,577585,3660,3660,3660,3660,0
|
|
20240327,111600,577585,3660,3660,3660,3660,0
|
|
20240327,111500,577585,3660,3660,3660,3660,0
|
|
20240327,111400,577585,3660,3660,3660,3660,0
|
|
20240327,111300,577585,3660,3660,3660,3660,0
|
|
20240327,111200,577585,3660,3660,3660,3660,0
|
|
20240327,111100,577585,3660,3660,3660,3660,0
|
|
20240327,111000,577585,3660,3660,3660,3660,0
|
|
20240327,110900,577585,3660,3660,3660,3660,1
|
|
20240327,110800,573925,3660,3660,3660,3660,0
|
|
20240327,110700,573925,3660,3660,3660,3660,0
|
|
20240327,110600,573925,3660,3660,3660,3660,0
|
|
20240327,110500,573925,3660,3660,3660,3660,0
|
|
20240327,110400,573925,3660,3660,3660,3660,0
|
|
20240327,110300,573925,3660,3660,3660,3660,0
|
|
20240327,110200,573925,3660,3660,3660,3660,0
|
|
20240327,110100,573925,3660,3660,3660,3660,0
|
|
20240327,110000,573925,3660,3660,3660,3660,0
|
|
20240327,105900,573925,3660,3660,3660,3660,0
|
|
20240327,105800,573925,3660,3660,3660,3660,0
|
|
20240327,105700,573925,3660,3660,3660,3660,0
|
|
20240327,105600,573925,3660,3660,3660,3660,0
|
|
20240327,105500,573925,3660,3660,3660,3660,7
|
|
20240327,105400,548305,3660,3660,3660,3660,0
|
|
20240327,105300,548305,3660,3660,3660,3660,0
|
|
20240327,105200,548305,3660,3655,3660,3655,27
|
|
20240327,105100,449615,3655,3655,3655,3655,0
|
|
20240327,105000,449615,3655,3655,3655,3655,0
|
|
20240327,104900,449615,3655,3655,3655,3655,0
|
|
20240327,104800,449615,3655,3655,3655,3655,0
|
|
20240327,104700,449615,3655,3655,3655,3655,0
|
|
20240327,104600,449615,3655,3655,3655,3655,0
|
|
20240327,104500,449615,3655,3655,3655,3655,0
|
|
20240327,104400,449615,3655,3655,3655,3655,0
|
|
20240327,104300,449615,3655,3655,3655,3655,0
|
|
20240327,104200,449615,3655,3655,3655,3655,0
|
|
20240327,104100,449615,3655,3655,3655,3655,0
|
|
20240327,104000,449615,3655,3655,3655,3655,0
|
|
20240327,103900,449615,3655,3655,3655,3655,0
|
|
20240327,103800,449615,3655,3655,3655,3655,0
|
|
20240327,103700,449615,3655,3655,3655,3655,0
|
|
20240327,103600,449615,3655,3655,3655,3655,0
|
|
20240327,103500,449615,3655,3655,3655,3655,0
|
|
20240327,103400,449615,3655,3655,3655,3655,0
|
|
20240327,103300,449615,3655,3655,3655,3655,0
|
|
20240327,103200,449615,3655,3655,3655,3655,0
|
|
20240327,103100,449615,3655,3655,3655,3655,0
|
|
20240327,103000,449615,3655,3655,3655,3655,0
|
|
20240327,102900,449615,3655,3655,3655,3655,0
|
|
20240327,102800,449615,3655,3655,3655,3655,0
|
|
20240327,102700,449615,3655,3655,3655,3655,0
|
|
20240327,102600,449615,3655,3655,3655,3655,0
|
|
20240327,102500,449615,3655,3655,3655,3655,0
|
|
20240327,102400,449615,3655,3655,3655,3655,0
|
|
20240327,102300,449615,3655,3655,3655,3655,0
|
|
20240327,102200,449615,3655,3655,3655,3655,0
|
|
20240327,102100,449615,3655,3655,3655,3655,0
|
|
20240327,102000,449615,3655,3655,3655,3655,0
|
|
20240327,101900,449615,3655,3655,3655,3655,0
|
|
20240327,101800,449615,3655,3655,3655,3655,0
|
|
20240327,101700,449615,3655,3655,3655,3655,0
|
|
20240327,101600,449615,3655,3655,3655,3655,0
|
|
20240327,101500,449615,3655,3655,3655,3655,0
|
|
20240327,101400,449615,3655,3655,3655,3655,1
|
|
20240327,101300,445960,3655,3655,3655,3655,0
|
|
20240327,101200,445960,3655,3655,3655,3655,1
|
|
20240327,101100,442305,3660,3660,3660,3660,1
|
|
20240327,101000,438645,3665,3665,3665,3665,0
|
|
20240327,100900,438645,3665,3665,3665,3665,0
|
|
20240327,100800,438645,3665,3665,3665,3665,1
|
|
20240327,100700,434980,3665,3665,3665,3665,0
|
|
20240327,100600,434980,3665,3665,3665,3665,0
|
|
20240327,100500,434980,3665,3665,3665,3665,0
|
|
20240327,100400,434980,3665,3665,3665,3665,0
|
|
20240327,100300,434980,3665,3665,3665,3665,0
|
|
20240327,100200,434980,3665,3665,3665,3665,0
|
|
20240327,100100,434980,3665,3665,3665,3665,0
|
|
20240327,100000,434980,3665,3665,3665,3665,0
|
|
20240327,095900,434980,3665,3665,3665,3665,0
|
|
20240327,095800,434980,3665,3665,3665,3665,0
|
|
20240327,095700,434980,3665,3665,3665,3665,0
|
|
20240327,095600,434980,3665,3665,3665,3665,2
|
|
20240327,095500,427650,3655,3655,3655,3655,0
|
|
20240327,095400,427650,3655,3655,3655,3655,0
|
|
20240327,095300,427650,3655,3665,3665,3655,8
|
|
20240327,095200,398400,3665,3665,3665,3665,0
|
|
20240327,095100,398400,3665,3665,3665,3665,0
|
|
20240327,095000,398400,3665,3665,3665,3665,0
|
|
20240327,094900,398400,3665,3665,3665,3665,0
|
|
20240327,094800,398400,3665,3665,3665,3665,0
|
|
20240327,094700,398400,3665,3665,3665,3665,0
|
|
20240327,094600,398400,3665,3665,3665,3665,0
|
|
20240327,094500,398400,3665,3665,3665,3665,0
|
|
20240327,094400,398400,3665,3665,3665,3665,0
|
|
20240327,094300,398400,3665,3665,3665,3665,0
|
|
20240327,094200,398400,3665,3665,3665,3665,0
|
|
20240327,094100,398400,3665,3665,3665,3665,0
|
|
20240327,094000,398400,3665,3665,3665,3665,0
|
|
20240327,093900,398400,3665,3665,3665,3665,0
|
|
20240327,093800,398400,3665,3665,3665,3665,0
|
|
20240327,093700,398400,3665,3665,3665,3665,0
|
|
20240327,093600,398400,3665,3665,3665,3665,0
|
|
20240327,093500,398400,3665,3665,3665,3665,0
|
|
20240327,093400,398400,3665,3665,3665,3665,0
|
|
20240327,093300,398400,3665,3665,3665,3665,0
|
|
20240327,093200,398400,3665,3665,3665,3665,1
|
|
20240327,093100,394735,3655,3655,3655,3655,0
|
|
20240327,093000,394735,3655,3655,3655,3655,0
|
|
20240327,092900,394735,3655,3655,3655,3655,0
|
|
20240327,092800,394735,3655,3655,3655,3655,104
|
|
20240327,092700,14615,3650,3650,3650,3650,0
|
|
20240327,092600,14615,3650,3650,3650,3650,0
|
|
20240327,092500,14615,3650,3650,3650,3650,0
|
|
20240327,092400,14615,3650,3650,3650,3650,0
|
|
20240327,092300,14615,3650,3650,3650,3650,0
|
|
20240327,092200,14615,3650,3650,3650,3650,0
|
|
20240327,092100,14615,3650,3650,3650,3650,0
|
|
20240327,092000,14615,3650,3650,3650,3650,0
|
|
20240327,091900,14615,3650,3650,3650,3650,0
|
|
20240327,091800,14615,3650,3650,3650,3650,0
|
|
20240327,091700,14615,3650,3650,3650,3650,0
|
|
20240327,091600,14615,3650,3650,3650,3650,0
|
|
20240327,091500,14615,3650,3650,3650,3650,0
|
|
20240327,091400,14615,3650,3650,3650,3650,0
|
|
20240327,091300,14615,3650,3650,3650,3650,0
|
|
20240327,091200,14615,3650,3650,3650,3650,0
|
|
20240327,091100,14615,3650,3650,3650,3650,0
|
|
20240327,091000,14615,3650,3650,3650,3650,1
|
|
20240327,090900,10965,3655,3655,3655,3655,0
|
|
20240327,090800,10965,3655,3655,3655,3655,0
|
|
20240327,090700,10965,3655,3655,3655,3655,0
|
|
20240327,090600,10965,3655,3655,3655,3655,0
|
|
20240327,090500,10965,3655,3655,3655,3655,0
|
|
20240327,090400,10965,3655,3655,3655,3655,0
|
|
20240327,090300,10965,3655,3655,3655,3655,0
|
|
20240327,090200,10965,3655,3655,3655,3655,0
|
|
20240327,090100,10965,3655,3655,3655,3655,0
|
|
20240327,090000,10965,3655,3655,3655,3655,3
|