609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190600,5865485,3650,3650,3650,3650,30
|
|
20240328,190500,5865485,3650,3650,3650,3650,0
|
|
20240328,190400,5865485,3650,3650,3650,3650,0
|
|
20240328,190300,5865485,3650,3650,3650,3650,0
|
|
20240328,190200,5865485,3650,3650,3650,3650,0
|
|
20240328,190100,5865485,3650,3650,3650,3650,0
|
|
20240328,190000,5865485,3650,3650,3650,3650,0
|
|
20240328,185900,5865485,3650,3650,3650,3650,0
|
|
20240328,185800,5865485,3650,3650,3650,3650,0
|
|
20240328,185700,5865485,3650,3650,3650,3650,0
|
|
20240328,185600,5865485,3650,3650,3650,3650,0
|
|
20240328,185500,5865485,3650,3650,3650,3650,0
|
|
20240328,185400,5865485,3650,3650,3650,3650,0
|
|
20240328,185300,5865485,3650,3650,3650,3650,0
|
|
20240328,185200,5865485,3650,3650,3650,3650,0
|
|
20240328,185100,5865485,3650,3650,3650,3650,0
|
|
20240328,185000,5865485,3650,3650,3650,3650,0
|
|
20240328,184900,5865485,3650,3650,3650,3650,0
|
|
20240328,184800,5865485,3650,3650,3650,3650,0
|
|
20240328,184700,5865485,3650,3650,3650,3650,0
|
|
20240328,184600,5865485,3650,3650,3650,3650,0
|
|
20240328,184500,5865485,3650,3650,3650,3650,0
|
|
20240328,184400,5865485,3650,3650,3650,3650,0
|
|
20240328,184300,5865485,3650,3650,3650,3650,0
|
|
20240328,184200,5865485,3650,3650,3650,3650,0
|
|
20240328,184100,5865485,3650,3650,3650,3650,0
|
|
20240328,184000,5865485,3650,3650,3650,3650,0
|
|
20240328,183900,5865485,3650,3650,3650,3650,0
|
|
20240328,183800,5865485,3650,3650,3650,3650,0
|
|
20240328,183700,5865485,3650,3650,3650,3650,0
|
|
20240328,183600,5865485,3650,3650,3650,3650,30
|
|
20240328,183500,5865485,3650,3650,3650,3650,0
|
|
20240328,183400,5865485,3650,3650,3650,3650,0
|
|
20240328,183300,5865485,3650,3650,3650,3650,0
|
|
20240328,183200,5865485,3650,3650,3650,3650,0
|
|
20240328,183100,5865485,3650,3650,3650,3650,0
|
|
20240328,183000,5865485,3650,3650,3650,3650,0
|
|
20240328,182900,5865485,3650,3650,3650,3650,0
|
|
20240328,182800,5865485,3650,3650,3650,3650,0
|
|
20240328,182700,5865485,3650,3650,3650,3650,0
|
|
20240328,182600,5865485,3650,3650,3650,3650,0
|
|
20240328,182500,5865485,3650,3650,3650,3650,0
|
|
20240328,182400,5865485,3650,3650,3650,3650,0
|
|
20240328,182300,5865485,3650,3650,3650,3650,0
|
|
20240328,182200,5865485,3650,3650,3650,3650,0
|
|
20240328,182100,5865485,3650,3650,3650,3650,0
|
|
20240328,182000,5865485,3650,3650,3650,3650,0
|
|
20240328,181900,5865485,3650,3650,3650,3650,0
|
|
20240328,181800,5865485,3650,3650,3650,3650,0
|
|
20240328,181700,5865485,3650,3650,3650,3650,0
|
|
20240328,181600,5865485,3650,3650,3650,3650,0
|
|
20240328,181500,5865485,3650,3650,3650,3650,0
|
|
20240328,181400,5865485,3650,3650,3650,3650,0
|
|
20240328,181300,5865485,3650,3650,3650,3650,0
|
|
20240328,181200,5865485,3650,3650,3650,3650,0
|
|
20240328,181100,5865485,3650,3650,3650,3650,0
|
|
20240328,181000,5865485,3650,3650,3650,3650,0
|
|
20240328,180900,5865485,3650,3650,3650,3650,0
|
|
20240328,180800,5865485,3650,3650,3650,3650,0
|
|
20240328,180700,5865485,3650,3650,3650,3650,0
|
|
20240328,180600,5865485,3650,3650,3650,3650,30
|
|
20240328,180500,5865485,3650,3650,3650,3650,0
|
|
20240328,180400,5865485,3650,3650,3650,3650,0
|
|
20240328,180300,5865485,3650,3650,3650,3650,0
|
|
20240328,180200,5865485,3650,3650,3650,3650,0
|
|
20240328,180100,5865485,3650,3650,3650,3650,0
|
|
20240328,180000,5865485,3650,3650,3650,3650,0
|
|
20240328,175900,5865485,3650,3650,3650,3650,0
|
|
20240328,175800,5865485,3650,3650,3650,3650,0
|
|
20240328,175700,5865485,3650,3650,3650,3650,0
|
|
20240328,175600,5865485,3650,3650,3650,3650,0
|
|
20240328,175500,5865485,3650,3650,3650,3650,0
|
|
20240328,175400,5865485,3650,3650,3650,3650,0
|
|
20240328,175300,5865485,3650,3650,3650,3650,0
|
|
20240328,175200,5865485,3650,3650,3650,3650,0
|
|
20240328,175100,5865485,3650,3650,3650,3650,0
|
|
20240328,175000,5865485,3650,3650,3650,3650,0
|
|
20240328,174900,5865485,3650,3650,3650,3650,0
|
|
20240328,174800,5865485,3650,3650,3650,3650,0
|
|
20240328,174700,5865485,3650,3650,3650,3650,0
|
|
20240328,174600,5865485,3650,3650,3650,3650,0
|
|
20240328,174500,5865485,3650,3650,3650,3650,0
|
|
20240328,174400,5865485,3650,3650,3650,3650,0
|
|
20240328,174300,5865485,3650,3650,3650,3650,0
|
|
20240328,174200,5865485,3650,3650,3650,3650,0
|
|
20240328,174100,5865485,3650,3650,3650,3650,0
|
|
20240328,174000,5865485,3650,3650,3650,3650,0
|
|
20240328,173900,5865485,3650,3650,3650,3650,0
|
|
20240328,173800,5865485,3650,3650,3650,3650,0
|
|
20240328,173700,5865485,3650,3650,3650,3650,0
|
|
20240328,173600,5865485,3650,3650,3650,3650,30
|
|
20240328,173500,5865485,3650,3650,3650,3650,0
|
|
20240328,173400,5865485,3650,3650,3650,3650,0
|
|
20240328,173300,5865485,3650,3650,3650,3650,0
|
|
20240328,173200,5865485,3650,3650,3650,3650,0
|
|
20240328,173100,5865485,3650,3650,3650,3650,0
|
|
20240328,173000,5865485,3650,3650,3650,3650,0
|
|
20240328,172900,5865485,3650,3650,3650,3650,0
|
|
20240328,172800,5865485,3650,3650,3650,3650,0
|
|
20240328,172700,5865485,3650,3650,3650,3650,0
|
|
20240328,172600,5865485,3650,3650,3650,3650,0
|
|
20240328,172500,5865485,3650,3650,3650,3650,0
|
|
20240328,172400,5865485,3650,3650,3650,3650,0
|
|
20240328,172300,5865485,3650,3650,3650,3650,0
|
|
20240328,172200,5865485,3650,3650,3650,3650,0
|
|
20240328,172100,5865485,3650,3650,3650,3650,0
|
|
20240328,172000,5865485,3650,3650,3650,3650,0
|
|
20240328,171900,5865485,3650,3650,3650,3650,0
|
|
20240328,171800,5865485,3650,3650,3650,3650,0
|
|
20240328,171700,5865485,3650,3650,3650,3650,0
|
|
20240328,171600,5865485,3650,3650,3650,3650,0
|
|
20240328,171500,5865485,3650,3650,3650,3650,0
|
|
20240328,171400,5865485,3650,3650,3650,3650,0
|
|
20240328,171300,5865485,3650,3650,3650,3650,0
|
|
20240328,171200,5865485,3650,3650,3650,3650,0
|
|
20240328,171100,5865485,3650,3650,3650,3650,0
|
|
20240328,171000,5865485,3650,3650,3650,3650,0
|
|
20240328,170900,5865485,3650,3650,3650,3650,0
|
|
20240328,170800,5865485,3650,3650,3650,3650,0
|
|
20240328,170700,5865485,3650,3650,3650,3650,0
|
|
20240328,170600,5865485,3650,3650,3650,3650,30
|
|
20240328,170500,5865485,3650,3650,3650,3650,0
|
|
20240328,170400,5865485,3650,3650,3650,3650,0
|
|
20240328,170300,5865485,3650,3650,3650,3650,0
|
|
20240328,170200,5865485,3650,3650,3650,3650,0
|
|
20240328,170100,5865485,3650,3650,3650,3650,0
|
|
20240328,170000,5865485,3650,3650,3650,3650,0
|
|
20240328,165900,5865485,3650,3650,3650,3650,0
|
|
20240328,165800,5865485,3650,3650,3650,3650,0
|
|
20240328,165700,5865485,3650,3650,3650,3650,0
|
|
20240328,165600,5865485,3650,3650,3650,3650,0
|
|
20240328,165500,5865485,3650,3650,3650,3650,0
|
|
20240328,165400,5865485,3650,3650,3650,3650,0
|
|
20240328,165300,5865485,3650,3650,3650,3650,0
|
|
20240328,165200,5865485,3650,3650,3650,3650,0
|
|
20240328,165100,5865485,3650,3650,3650,3650,0
|
|
20240328,165000,5865485,3650,3650,3650,3650,0
|
|
20240328,164900,5865485,3650,3650,3650,3650,0
|
|
20240328,164800,5865485,3650,3650,3650,3650,0
|
|
20240328,164700,5865485,3650,3650,3650,3650,0
|
|
20240328,164600,5865485,3650,3650,3650,3650,0
|
|
20240328,164500,5865485,3650,3650,3650,3650,0
|
|
20240328,164400,5865485,3650,3650,3650,3650,0
|
|
20240328,164300,5865485,3650,3650,3650,3650,0
|
|
20240328,164200,5865485,3650,3650,3650,3650,0
|
|
20240328,164100,5865485,3650,3650,3650,3650,0
|
|
20240328,164000,5865485,3650,3650,3650,3650,0
|
|
20240328,163900,5865485,3650,3650,3650,3650,0
|
|
20240328,163800,5865485,3650,3650,3650,3650,0
|
|
20240328,163700,5865485,3650,3650,3650,3650,0
|
|
20240328,163600,5865485,3650,3650,3650,3650,30
|
|
20240328,163500,5865485,3650,3650,3650,3650,0
|
|
20240328,163400,5865485,3650,3650,3650,3650,0
|
|
20240328,163300,5865485,3650,3650,3650,3650,0
|
|
20240328,163200,5865485,3650,3650,3650,3650,0
|
|
20240328,163100,5865485,3650,3650,3650,3650,0
|
|
20240328,163000,5865485,3650,3650,3650,3650,0
|
|
20240328,162900,5865485,3650,3650,3650,3650,0
|
|
20240328,162800,5865485,3650,3650,3650,3650,0
|
|
20240328,162700,5865485,3650,3650,3650,3650,0
|
|
20240328,162600,5865485,3650,3650,3650,3650,0
|
|
20240328,162500,5865485,3650,3650,3650,3650,0
|
|
20240328,162400,5865485,3650,3650,3650,3650,0
|
|
20240328,162300,5865485,3650,3650,3650,3650,0
|
|
20240328,162200,5865485,3650,3650,3650,3650,0
|
|
20240328,162100,5865485,3650,3650,3650,3650,0
|
|
20240328,162000,5865485,3650,3650,3650,3650,0
|
|
20240328,161900,5865485,3650,3650,3650,3650,0
|
|
20240328,161800,5865485,3650,3650,3650,3650,0
|
|
20240328,161700,5865485,3650,3650,3650,3650,0
|
|
20240328,161600,5865485,3650,3650,3650,3650,0
|
|
20240328,161500,5865485,3650,3650,3650,3650,0
|
|
20240328,161400,5865485,3650,3650,3650,3650,0
|
|
20240328,161300,5865485,3650,3650,3650,3650,0
|
|
20240328,161200,5865485,3650,3650,3650,3650,0
|
|
20240328,161100,5865485,3650,3650,3650,3650,0
|
|
20240328,161000,5865485,3650,3650,3650,3650,0
|
|
20240328,160900,5865485,3650,3650,3650,3650,0
|
|
20240328,160800,5865485,3650,3650,3650,3650,0
|
|
20240328,160700,5865485,3650,3650,3650,3650,0
|
|
20240328,160600,5865485,3650,3650,3650,3650,30
|
|
20240328,160500,5865485,3650,3650,3650,3650,0
|
|
20240328,160400,5865485,3650,3650,3650,3650,0
|
|
20240328,160300,5865485,3650,3650,3650,3650,0
|
|
20240328,160200,5865485,3650,3650,3650,3650,0
|
|
20240328,160100,5865485,3650,3650,3650,3650,0
|
|
20240328,160000,5865485,3650,3650,3650,3650,0
|
|
20240328,155900,5865485,3650,3650,3650,3650,0
|
|
20240328,155800,5865485,3650,3650,3650,3650,0
|
|
20240328,155700,5865485,3650,3650,3650,3650,0
|
|
20240328,155600,5865485,3650,3650,3650,3650,0
|
|
20240328,155500,5865485,3650,3650,3650,3650,0
|
|
20240328,155400,5865485,3650,3650,3650,3650,0
|
|
20240328,155300,5865485,3650,3650,3650,3650,0
|
|
20240328,155200,5865485,3650,3650,3650,3650,0
|
|
20240328,155100,5865485,3650,3650,3650,3650,0
|
|
20240328,155000,5865485,3650,3650,3650,3650,0
|
|
20240328,154900,5865485,3650,3650,3650,3650,0
|
|
20240328,154800,5865485,3650,3650,3650,3650,0
|
|
20240328,154700,5865485,3650,3650,3650,3650,0
|
|
20240328,154600,5865485,3650,3650,3650,3650,0
|
|
20240328,154500,5865485,3650,3650,3650,3650,0
|
|
20240328,154400,5865485,3650,3650,3650,3650,0
|
|
20240328,154300,5865485,3650,3650,3650,3650,0
|
|
20240328,154200,5865485,3650,3650,3650,3650,0
|
|
20240328,154100,5865485,3650,3650,3650,3650,0
|
|
20240328,154000,5865485,3650,3650,3650,3650,0
|
|
20240328,153900,5865485,3650,3650,3650,3650,0
|
|
20240328,153800,5865485,3650,3650,3650,3650,0
|
|
20240328,153700,5865485,3650,3650,3650,3650,0
|
|
20240328,153600,5865485,3650,3650,3650,3650,30
|
|
20240328,153500,5865485,3650,3650,3650,3650,0
|
|
20240328,153400,5865485,3650,3650,3650,3650,0
|
|
20240328,153300,5865485,3650,3650,3650,3650,0
|
|
20240328,153200,5865485,3650,3650,3650,3650,0
|
|
20240328,153100,5865485,3650,3650,3650,3650,0
|
|
20240328,153000,5865485,3650,3650,3650,3650,30
|
|
20240328,152900,5755985,3630,3630,3630,3630,0
|
|
20240328,152800,5755985,3630,3630,3630,3630,0
|
|
20240328,152700,5755985,3630,3630,3630,3630,0
|
|
20240328,152600,5755985,3630,3630,3630,3630,0
|
|
20240328,152500,5755985,3630,3630,3630,3630,0
|
|
20240328,152400,5755985,3630,3630,3630,3630,0
|
|
20240328,152300,5755985,3630,3630,3630,3630,0
|
|
20240328,152200,5755985,3630,3630,3630,3630,0
|
|
20240328,152100,5755985,3630,3630,3630,3630,0
|
|
20240328,152000,5755985,3630,3630,3630,3630,0
|
|
20240328,151900,5755985,3630,3635,3635,3630,23
|
|
20240328,151800,5672385,3635,3635,3635,3635,0
|
|
20240328,151700,5672385,3635,3635,3635,3635,1
|
|
20240328,151600,5668750,3665,3665,3665,3665,0
|
|
20240328,151500,5668750,3665,3665,3665,3665,0
|
|
20240328,151400,5668750,3665,3665,3665,3665,0
|
|
20240328,151300,5668750,3665,3665,3665,3665,0
|
|
20240328,151200,5668750,3665,3665,3665,3665,0
|
|
20240328,151100,5668750,3665,3665,3665,3665,0
|
|
20240328,151000,5668750,3665,3665,3665,3665,0
|
|
20240328,150900,5668750,3665,3665,3665,3665,0
|
|
20240328,150800,5668750,3665,3665,3665,3665,0
|
|
20240328,150700,5668750,3665,3665,3665,3665,0
|
|
20240328,150600,5668750,3665,3665,3665,3665,0
|
|
20240328,150500,5668750,3665,3665,3665,3665,0
|
|
20240328,150400,5668750,3665,3645,3665,3645,71
|
|
20240328,150300,5409395,3630,3630,3630,3630,0
|
|
20240328,150200,5409395,3630,3635,3635,3630,338
|
|
20240328,150100,4182100,3635,3635,3635,3635,0
|
|
20240328,150000,4182100,3635,3635,3635,3635,0
|
|
20240328,145900,4182100,3635,3635,3635,3635,0
|
|
20240328,145800,4182100,3635,3635,3635,3635,0
|
|
20240328,145700,4182100,3635,3635,3635,3635,0
|
|
20240328,145600,4182100,3635,3635,3635,3635,0
|
|
20240328,145500,4182100,3635,3635,3635,3635,0
|
|
20240328,145400,4182100,3635,3635,3635,3635,1
|
|
20240328,145300,4178465,3660,3660,3660,3660,13
|
|
20240328,145200,4130885,3665,3665,3665,3665,0
|
|
20240328,145100,4130885,3665,3665,3665,3665,1
|
|
20240328,145000,4127220,3660,3660,3660,3660,0
|
|
20240328,144900,4127220,3660,3660,3660,3660,1
|
|
20240328,144800,4123560,3635,3635,3635,3635,0
|
|
20240328,144700,4123560,3635,3635,3635,3635,0
|
|
20240328,144600,4123560,3635,3635,3635,3635,0
|
|
20240328,144500,4123560,3635,3635,3635,3635,0
|
|
20240328,144400,4123560,3635,3635,3635,3635,0
|
|
20240328,144300,4123560,3635,3635,3635,3635,0
|
|
20240328,144200,4123560,3635,3635,3635,3635,0
|
|
20240328,144100,4123560,3635,3635,3635,3635,0
|
|
20240328,144000,4123560,3635,3635,3635,3635,0
|
|
20240328,143900,4123560,3635,3635,3635,3635,0
|
|
20240328,143800,4123560,3635,3635,3635,3635,0
|
|
20240328,143700,4123560,3635,3635,3635,3635,17
|
|
20240328,143600,4061765,3635,3640,3640,3635,14
|
|
20240328,143500,4010835,3665,3665,3665,3665,0
|
|
20240328,143400,4010835,3665,3665,3665,3665,0
|
|
20240328,143300,4010835,3665,3665,3665,3665,1
|
|
20240328,143200,4007170,3665,3665,3665,3665,0
|
|
20240328,143100,4007170,3665,3665,3665,3665,0
|
|
20240328,143000,4007170,3665,3665,3665,3665,0
|
|
20240328,142900,4007170,3665,3665,3665,3665,0
|
|
20240328,142800,4007170,3665,3665,3665,3665,0
|
|
20240328,142700,4007170,3665,3665,3665,3665,0
|
|
20240328,142600,4007170,3665,3665,3665,3665,0
|
|
20240328,142500,4007170,3665,3665,3665,3665,0
|
|
20240328,142400,4007170,3665,3665,3665,3665,0
|
|
20240328,142300,4007170,3665,3665,3665,3665,0
|
|
20240328,142200,4007170,3665,3665,3665,3665,0
|
|
20240328,142100,4007170,3665,3660,3665,3660,2
|
|
20240328,142000,3999845,3650,3650,3650,3650,0
|
|
20240328,141900,3999845,3650,3650,3650,3650,0
|
|
20240328,141800,3999845,3650,3650,3650,3650,0
|
|
20240328,141700,3999845,3650,3650,3650,3650,0
|
|
20240328,141600,3999845,3650,3650,3650,3650,0
|
|
20240328,141500,3999845,3650,3650,3650,3650,0
|
|
20240328,141400,3999845,3650,3650,3650,3650,0
|
|
20240328,141300,3999845,3650,3650,3650,3650,0
|
|
20240328,141200,3999845,3650,3650,3650,3650,0
|
|
20240328,141100,3999845,3650,3650,3650,3650,1
|
|
20240328,141000,3996195,3635,3635,3635,3635,0
|
|
20240328,140900,3996195,3635,3635,3635,3635,0
|
|
20240328,140800,3996195,3635,3635,3635,3635,0
|
|
20240328,140700,3996195,3635,3635,3635,3635,0
|
|
20240328,140600,3996195,3635,3635,3635,3635,0
|
|
20240328,140500,3996195,3635,3635,3635,3635,0
|
|
20240328,140400,3996195,3635,3635,3635,3635,0
|
|
20240328,140300,3996195,3635,3635,3635,3635,0
|
|
20240328,140200,3996195,3635,3635,3635,3635,0
|
|
20240328,140100,3996195,3635,3635,3635,3635,0
|
|
20240328,140000,3996195,3635,3635,3635,3635,0
|
|
20240328,135900,3996195,3635,3635,3635,3635,0
|
|
20240328,135800,3996195,3635,3635,3635,3635,0
|
|
20240328,135700,3996195,3635,3635,3635,3635,1
|
|
20240328,135600,3992560,3660,3660,3660,3660,0
|
|
20240328,135500,3992560,3660,3660,3660,3660,0
|
|
20240328,135400,3992560,3660,3660,3660,3660,0
|
|
20240328,135300,3992560,3660,3660,3660,3660,0
|
|
20240328,135200,3992560,3660,3660,3660,3660,0
|
|
20240328,135100,3992560,3660,3660,3660,3660,0
|
|
20240328,135000,3992560,3660,3660,3660,3660,0
|
|
20240328,134900,3992560,3660,3660,3660,3660,0
|
|
20240328,134800,3992560,3660,3660,3660,3660,0
|
|
20240328,134700,3992560,3660,3660,3660,3660,0
|
|
20240328,134600,3992560,3660,3660,3660,3660,1
|
|
20240328,134500,3988900,3635,3635,3635,3635,0
|
|
20240328,134400,3988900,3635,3635,3635,3635,0
|
|
20240328,134300,3988900,3635,3635,3635,3635,0
|
|
20240328,134200,3988900,3635,3635,3635,3635,1
|
|
20240328,134100,3985265,3665,3665,3665,3665,0
|
|
20240328,134000,3985265,3665,3665,3665,3665,0
|
|
20240328,133900,3985265,3665,3665,3665,3665,2
|
|
20240328,133800,3977935,3630,3630,3630,3630,0
|
|
20240328,133700,3977935,3630,3630,3630,3630,0
|
|
20240328,133600,3977935,3630,3630,3630,3630,0
|
|
20240328,133500,3977935,3630,3630,3630,3630,0
|
|
20240328,133400,3977935,3630,3630,3630,3630,0
|
|
20240328,133300,3977935,3630,3630,3630,3630,0
|
|
20240328,133200,3977935,3630,3630,3630,3630,0
|
|
20240328,133100,3977935,3630,3630,3630,3630,0
|
|
20240328,133000,3977935,3630,3630,3630,3630,0
|
|
20240328,132900,3977935,3630,3630,3630,3630,0
|
|
20240328,132800,3977935,3630,3630,3630,3630,0
|
|
20240328,132700,3977935,3630,3630,3630,3630,0
|
|
20240328,132600,3977935,3630,3630,3630,3630,0
|
|
20240328,132500,3977935,3630,3630,3630,3630,0
|
|
20240328,132400,3977935,3630,3630,3630,3630,0
|
|
20240328,132300,3977935,3630,3630,3630,3630,0
|
|
20240328,132200,3977935,3630,3630,3630,3630,0
|
|
20240328,132100,3977935,3630,3630,3630,3630,0
|
|
20240328,132000,3977935,3630,3630,3630,3630,0
|
|
20240328,131900,3977935,3630,3630,3630,3630,0
|
|
20240328,131800,3977935,3630,3630,3630,3630,0
|
|
20240328,131700,3977935,3630,3630,3630,3630,0
|
|
20240328,131600,3977935,3630,3630,3630,3630,0
|
|
20240328,131500,3977935,3630,3630,3630,3630,0
|
|
20240328,131400,3977935,3630,3630,3630,3630,0
|
|
20240328,131300,3977935,3630,3630,3630,3630,0
|
|
20240328,131200,3977935,3630,3630,3630,3630,0
|
|
20240328,131100,3977935,3630,3630,3630,3630,0
|
|
20240328,131000,3977935,3630,3630,3630,3630,0
|
|
20240328,130900,3977935,3630,3630,3630,3630,0
|
|
20240328,130800,3977935,3630,3630,3630,3630,0
|
|
20240328,130700,3977935,3630,3630,3630,3630,1
|
|
20240328,130600,3974305,3665,3665,3665,3665,0
|
|
20240328,130500,3974305,3665,3665,3665,3665,0
|
|
20240328,130400,3974305,3665,3665,3665,3665,0
|
|
20240328,130300,3974305,3665,3665,3665,3665,0
|
|
20240328,130200,3974305,3665,3665,3665,3665,1
|
|
20240328,130100,3970640,3630,3630,3630,3630,0
|
|
20240328,130000,3970640,3630,3630,3630,3630,0
|
|
20240328,125900,3970640,3630,3630,3630,3630,0
|
|
20240328,125800,3970640,3630,3630,3630,3630,0
|
|
20240328,125700,3970640,3630,3630,3630,3630,0
|
|
20240328,125600,3970640,3630,3630,3630,3630,0
|
|
20240328,125500,3970640,3630,3630,3630,3630,0
|
|
20240328,125400,3970640,3630,3630,3630,3630,0
|
|
20240328,125300,3970640,3630,3630,3630,3630,0
|
|
20240328,125200,3970640,3630,3630,3630,3630,0
|
|
20240328,125100,3970640,3630,3630,3630,3630,0
|
|
20240328,125000,3970640,3630,3630,3630,3630,0
|
|
20240328,124900,3970640,3630,3630,3630,3630,0
|
|
20240328,124800,3970640,3630,3630,3630,3630,0
|
|
20240328,124700,3970640,3630,3630,3630,3630,0
|
|
20240328,124600,3970640,3630,3630,3630,3630,0
|
|
20240328,124500,3970640,3630,3630,3630,3630,0
|
|
20240328,124400,3970640,3630,3630,3630,3630,0
|
|
20240328,124300,3970640,3630,3630,3630,3630,0
|
|
20240328,124200,3970640,3630,3630,3630,3630,0
|
|
20240328,124100,3970640,3630,3630,3630,3630,0
|
|
20240328,124000,3970640,3630,3630,3630,3630,0
|
|
20240328,123900,3970640,3630,3630,3630,3630,0
|
|
20240328,123800,3970640,3630,3630,3630,3630,0
|
|
20240328,123700,3970640,3630,3630,3630,3630,0
|
|
20240328,123600,3970640,3630,3630,3630,3630,0
|
|
20240328,123500,3970640,3630,3630,3630,3630,0
|
|
20240328,123400,3970640,3630,3630,3630,3630,0
|
|
20240328,123300,3970640,3630,3630,3630,3630,0
|
|
20240328,123200,3970640,3630,3630,3630,3630,0
|
|
20240328,123100,3970640,3630,3630,3630,3630,0
|
|
20240328,123000,3970640,3630,3630,3630,3630,0
|
|
20240328,122900,3970640,3630,3630,3630,3630,0
|
|
20240328,122800,3970640,3630,3630,3630,3630,0
|
|
20240328,122700,3970640,3630,3630,3630,3630,0
|
|
20240328,122600,3970640,3630,3630,3630,3630,1
|
|
20240328,122500,3967010,3665,3665,3665,3665,0
|
|
20240328,122400,3967010,3665,3665,3665,3665,0
|
|
20240328,122300,3967010,3665,3665,3665,3665,0
|
|
20240328,122200,3967010,3665,3665,3665,3665,0
|
|
20240328,122100,3967010,3665,3665,3665,3665,0
|
|
20240328,122000,3967010,3665,3665,3665,3665,0
|
|
20240328,121900,3967010,3665,3665,3665,3665,0
|
|
20240328,121800,3967010,3665,3665,3665,3665,0
|
|
20240328,121700,3967010,3665,3665,3665,3665,0
|
|
20240328,121600,3967010,3665,3665,3665,3665,0
|
|
20240328,121500,3967010,3665,3665,3665,3665,0
|
|
20240328,121400,3967010,3665,3665,3665,3665,1
|
|
20240328,121300,3963345,3630,3630,3630,3630,0
|
|
20240328,121200,3963345,3630,3630,3630,3630,0
|
|
20240328,121100,3963345,3630,3630,3630,3630,0
|
|
20240328,121000,3963345,3630,3630,3630,3630,0
|
|
20240328,120900,3963345,3630,3630,3630,3630,0
|
|
20240328,120800,3963345,3630,3630,3630,3630,0
|
|
20240328,120700,3963345,3630,3630,3630,3630,12
|
|
20240328,120600,3919785,3675,3675,3675,3675,0
|
|
20240328,120500,3919785,3675,3675,3675,3675,0
|
|
20240328,120400,3919785,3675,3675,3675,3675,0
|
|
20240328,120300,3919785,3675,3675,3675,3675,0
|
|
20240328,120200,3919785,3675,3675,3675,3675,0
|
|
20240328,120100,3919785,3675,3675,3675,3675,0
|
|
20240328,120000,3919785,3675,3675,3675,3675,0
|
|
20240328,115900,3919785,3675,3675,3675,3675,0
|
|
20240328,115800,3919785,3675,3630,3675,3630,101
|
|
20240328,115700,3553110,3625,3625,3625,3625,0
|
|
20240328,115600,3553110,3625,3625,3625,3625,0
|
|
20240328,115500,3553110,3625,3625,3625,3625,0
|
|
20240328,115400,3553110,3625,3625,3625,3625,0
|
|
20240328,115300,3553110,3625,3625,3625,3625,0
|
|
20240328,115200,3553110,3625,3625,3625,3625,0
|
|
20240328,115100,3553110,3625,3625,3625,3625,0
|
|
20240328,115000,3553110,3625,3625,3625,3625,0
|
|
20240328,114900,3553110,3625,3625,3625,3625,1
|
|
20240328,114800,3549485,3630,3630,3630,3630,0
|
|
20240328,114700,3549485,3630,3630,3630,3630,0
|
|
20240328,114600,3549485,3630,3630,3630,3630,0
|
|
20240328,114500,3549485,3630,3630,3630,3630,0
|
|
20240328,114400,3549485,3630,3630,3630,3630,0
|
|
20240328,114300,3549485,3630,3630,3630,3630,0
|
|
20240328,114200,3549485,3630,3630,3630,3630,0
|
|
20240328,114100,3549485,3630,3630,3630,3630,1
|
|
20240328,114000,3545855,3630,3630,3630,3630,0
|
|
20240328,113900,3545855,3630,3630,3630,3630,0
|
|
20240328,113800,3545855,3630,3630,3630,3630,0
|
|
20240328,113700,3545855,3630,3630,3630,3630,9
|
|
20240328,113600,3513185,3630,3630,3630,3630,0
|
|
20240328,113500,3513185,3630,3630,3630,3630,0
|
|
20240328,113400,3513185,3630,3630,3630,3630,0
|
|
20240328,113300,3513185,3630,3630,3630,3630,0
|
|
20240328,113200,3513185,3630,3630,3630,3630,5
|
|
20240328,113100,3495035,3630,3630,3630,3630,0
|
|
20240328,113000,3495035,3630,3630,3630,3630,0
|
|
20240328,112900,3495035,3630,3630,3630,3630,0
|
|
20240328,112800,3495035,3630,3630,3630,3630,0
|
|
20240328,112700,3495035,3630,3630,3630,3630,0
|
|
20240328,112600,3495035,3630,3630,3630,3630,0
|
|
20240328,112500,3495035,3630,3630,3630,3630,0
|
|
20240328,112400,3495035,3630,3630,3630,3630,0
|
|
20240328,112300,3495035,3630,3630,3630,3630,0
|
|
20240328,112200,3495035,3630,3630,3630,3630,1
|
|
20240328,112100,3491405,3675,3675,3675,3675,0
|
|
20240328,112000,3491405,3675,3675,3675,3675,0
|
|
20240328,111900,3491405,3675,3675,3675,3675,1
|
|
20240328,111800,3487730,3630,3630,3630,3630,0
|
|
20240328,111700,3487730,3630,3630,3630,3630,0
|
|
20240328,111600,3487730,3630,3630,3630,3630,0
|
|
20240328,111500,3487730,3630,3630,3630,3630,0
|
|
20240328,111400,3487730,3630,3630,3630,3630,0
|
|
20240328,111300,3487730,3630,3630,3630,3630,0
|
|
20240328,111200,3487730,3630,3630,3630,3630,0
|
|
20240328,111100,3487730,3630,3630,3630,3630,0
|
|
20240328,111000,3487730,3630,3630,3630,3630,0
|
|
20240328,110900,3487730,3630,3630,3630,3630,0
|
|
20240328,110800,3487730,3630,3630,3630,3630,0
|
|
20240328,110700,3487730,3630,3630,3630,3630,0
|
|
20240328,110600,3487730,3630,3630,3630,3630,0
|
|
20240328,110500,3487730,3630,3630,3630,3630,0
|
|
20240328,110400,3487730,3630,3630,3630,3630,0
|
|
20240328,110300,3487730,3630,3630,3630,3630,0
|
|
20240328,110200,3487730,3630,3630,3630,3630,0
|
|
20240328,110100,3487730,3630,3630,3630,3630,4
|
|
20240328,110000,3473210,3630,3630,3630,3630,0
|
|
20240328,105900,3473210,3630,3630,3630,3630,0
|
|
20240328,105800,3473210,3630,3630,3630,3630,1
|
|
20240328,105700,3469580,3625,3625,3625,3625,0
|
|
20240328,105600,3469580,3625,3625,3625,3625,0
|
|
20240328,105500,3469580,3625,3625,3625,3625,0
|
|
20240328,105400,3469580,3625,3625,3625,3625,0
|
|
20240328,105300,3469580,3625,3625,3625,3625,0
|
|
20240328,105200,3469580,3625,3625,3625,3625,0
|
|
20240328,105100,3469580,3625,3625,3625,3625,0
|
|
20240328,105000,3469580,3625,3625,3625,3625,0
|
|
20240328,104900,3469580,3625,3625,3625,3625,0
|
|
20240328,104800,3469580,3625,3625,3625,3625,0
|
|
20240328,104700,3469580,3625,3625,3625,3625,0
|
|
20240328,104600,3469580,3625,3625,3625,3625,0
|
|
20240328,104500,3469580,3625,3625,3625,3625,0
|
|
20240328,104400,3469580,3625,3625,3625,3625,0
|
|
20240328,104300,3469580,3625,3625,3625,3625,0
|
|
20240328,104200,3469580,3625,3625,3625,3625,0
|
|
20240328,104100,3469580,3625,3625,3625,3625,0
|
|
20240328,104000,3469580,3625,3625,3625,3625,0
|
|
20240328,103900,3469580,3625,3625,3625,3625,1
|
|
20240328,103800,3465955,3625,3625,3625,3625,0
|
|
20240328,103700,3465955,3625,3625,3625,3625,0
|
|
20240328,103600,3465955,3625,3625,3625,3625,0
|
|
20240328,103500,3465955,3625,3625,3625,3625,0
|
|
20240328,103400,3465955,3625,3625,3625,3625,0
|
|
20240328,103300,3465955,3625,3625,3625,3625,0
|
|
20240328,103200,3465955,3625,3625,3625,3625,0
|
|
20240328,103100,3465955,3625,3625,3625,3625,1
|
|
20240328,103000,3462330,3625,3625,3625,3625,0
|
|
20240328,102900,3462330,3625,3625,3625,3625,0
|
|
20240328,102800,3462330,3625,3625,3625,3625,0
|
|
20240328,102700,3462330,3625,3625,3625,3625,0
|
|
20240328,102600,3462330,3625,3625,3625,3625,0
|
|
20240328,102500,3462330,3625,3625,3625,3625,0
|
|
20240328,102400,3462330,3625,3625,3625,3625,0
|
|
20240328,102300,3462330,3625,3625,3625,3625,0
|
|
20240328,102200,3462330,3625,3625,3625,3625,0
|
|
20240328,102100,3462330,3625,3625,3625,3625,0
|
|
20240328,102000,3462330,3625,3625,3625,3625,0
|
|
20240328,101900,3462330,3625,3625,3625,3625,0
|
|
20240328,101800,3462330,3625,3625,3625,3625,0
|
|
20240328,101700,3462330,3625,3625,3625,3625,0
|
|
20240328,101600,3462330,3625,3625,3625,3625,0
|
|
20240328,101500,3462330,3625,3625,3625,3625,0
|
|
20240328,101400,3462330,3625,3625,3625,3625,0
|
|
20240328,101300,3462330,3625,3625,3625,3625,0
|
|
20240328,101200,3462330,3625,3625,3625,3625,0
|
|
20240328,101100,3462330,3625,3625,3625,3625,0
|
|
20240328,101000,3462330,3625,3625,3625,3625,0
|
|
20240328,100900,3462330,3625,3625,3625,3625,0
|
|
20240328,100800,3462330,3625,3625,3625,3625,0
|
|
20240328,100700,3462330,3625,3625,3625,3625,0
|
|
20240328,100600,3462330,3625,3625,3625,3625,1
|
|
20240328,100500,3458705,3685,3685,3685,3685,0
|
|
20240328,100400,3458705,3685,3685,3685,3685,12
|
|
20240328,100300,3414485,3625,3685,3685,3625,2
|
|
20240328,100200,3407175,3625,3625,3625,3625,0
|
|
20240328,100100,3407175,3625,3660,3660,3625,22
|
|
20240328,100000,3326690,3685,3685,3685,3685,1
|
|
20240328,095900,3323005,3660,3660,3660,3660,0
|
|
20240328,095800,3323005,3660,3660,3660,3660,29
|
|
20240328,095700,3216865,3660,3660,3660,3660,0
|
|
20240328,095600,3216865,3660,3660,3660,3660,0
|
|
20240328,095500,3216865,3660,3660,3660,3660,2
|
|
20240328,095400,3209545,3625,3625,3625,3625,1
|
|
20240328,095300,3205920,3660,3660,3660,3660,1
|
|
20240328,095200,3202260,3625,3625,3625,3625,0
|
|
20240328,095100,3202260,3625,3625,3625,3625,1
|
|
20240328,095000,3198635,3660,3660,3660,3660,0
|
|
20240328,094900,3198635,3660,3660,3660,3660,0
|
|
20240328,094800,3198635,3660,3660,3660,3660,0
|
|
20240328,094700,3198635,3660,3660,3660,3660,0
|
|
20240328,094600,3198635,3660,3660,3660,3660,0
|
|
20240328,094500,3198635,3660,3660,3660,3660,0
|
|
20240328,094400,3198635,3660,3660,3660,3660,0
|
|
20240328,094300,3198635,3660,3660,3660,3625,3
|
|
20240328,094200,3187690,3625,3625,3625,3625,0
|
|
20240328,094100,3187690,3625,3625,3625,3625,0
|
|
20240328,094000,3187690,3625,3625,3625,3625,0
|
|
20240328,093900,3187690,3625,3625,3625,3625,0
|
|
20240328,093800,3187690,3625,3625,3625,3625,0
|
|
20240328,093700,3187690,3625,3625,3625,3625,1
|
|
20240328,093600,3184065,3660,3660,3660,3660,0
|
|
20240328,093500,3184065,3660,3660,3660,3660,0
|
|
20240328,093400,3184065,3660,3660,3660,3660,0
|
|
20240328,093300,3184065,3660,3660,3660,3660,0
|
|
20240328,093200,3184065,3660,3660,3660,3660,1
|
|
20240328,093100,3180405,3625,3625,3625,3625,0
|
|
20240328,093000,3180405,3625,3635,3635,3625,2
|
|
20240328,092900,3173145,3625,3625,3625,3625,0
|
|
20240328,092800,3173145,3625,3660,3660,3625,2
|
|
20240328,092700,3165860,3625,3625,3625,3625,0
|
|
20240328,092600,3165860,3625,3625,3625,3625,1
|
|
20240328,092500,3162235,3660,3660,3660,3660,0
|
|
20240328,092400,3162235,3660,3660,3660,3660,1
|
|
20240328,092300,3158575,3625,3625,3625,3625,0
|
|
20240328,092200,3158575,3625,3625,3625,3625,0
|
|
20240328,092100,3158575,3625,3660,3660,3625,2
|
|
20240328,092000,3151290,3625,3625,3625,3625,224
|
|
20240328,091900,2339290,3625,3625,3625,3625,77
|
|
20240328,091800,2060165,3625,3625,3625,3625,1
|
|
20240328,091700,2056540,3655,3655,3655,3655,0
|
|
20240328,091600,2056540,3655,3630,3655,3625,121
|
|
20240328,091500,1617585,3630,3630,3630,3630,0
|
|
20240328,091400,1617585,3630,3630,3630,3630,0
|
|
20240328,091300,1617585,3630,3630,3630,3630,0
|
|
20240328,091200,1617585,3630,3630,3630,3630,0
|
|
20240328,091100,1617585,3630,3630,3630,3630,0
|
|
20240328,091000,1617585,3630,3630,3630,3630,0
|
|
20240328,090900,1617585,3630,3630,3630,3630,1
|
|
20240328,090800,1613955,3660,3660,3660,3660,0
|
|
20240328,090700,1613955,3660,3660,3660,3660,1
|
|
20240328,090600,1610295,3630,3630,3630,3630,334
|
|
20240328,090500,397875,3635,3635,3635,3635,0
|
|
20240328,090400,397875,3635,3635,3635,3635,1
|
|
20240328,090300,394240,3650,3650,3650,3650,0
|
|
20240328,090200,394240,3650,3655,3655,3650,108
|
|
20240328,090100,0,3655,3655,3655,3655,0
|
|
20240328,090000,0,3655,3655,3655,3655,0
|