615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191200,68897050,3835,3835,3835,3835,232
|
|
20240327,191100,68897050,3835,3835,3835,3835,0
|
|
20240327,191000,68897050,3835,3835,3835,3835,0
|
|
20240327,190900,68897050,3835,3835,3835,3835,0
|
|
20240327,190800,68897050,3835,3835,3835,3835,0
|
|
20240327,190700,68897050,3835,3835,3835,3835,0
|
|
20240327,190600,68897050,3835,3835,3835,3835,0
|
|
20240327,190500,68897050,3835,3835,3835,3835,0
|
|
20240327,190400,68897050,3835,3835,3835,3835,0
|
|
20240327,190300,68897050,3835,3835,3835,3835,0
|
|
20240327,190200,68897050,3835,3835,3835,3835,0
|
|
20240327,190100,68897050,3835,3835,3835,3835,0
|
|
20240327,190000,68897050,3835,3835,3835,3835,0
|
|
20240327,185900,68897050,3835,3835,3835,3835,0
|
|
20240327,185800,68897050,3835,3835,3835,3835,0
|
|
20240327,185700,68897050,3835,3835,3835,3835,0
|
|
20240327,185600,68897050,3835,3835,3835,3835,0
|
|
20240327,185500,68897050,3835,3835,3835,3835,0
|
|
20240327,185400,68897050,3835,3835,3835,3835,0
|
|
20240327,185300,68897050,3835,3835,3835,3835,0
|
|
20240327,185200,68897050,3835,3835,3835,3835,0
|
|
20240327,185100,68897050,3835,3835,3835,3835,0
|
|
20240327,185000,68897050,3835,3835,3835,3835,0
|
|
20240327,184900,68897050,3835,3835,3835,3835,0
|
|
20240327,184800,68897050,3835,3835,3835,3835,0
|
|
20240327,184700,68897050,3835,3835,3835,3835,0
|
|
20240327,184600,68897050,3835,3835,3835,3835,0
|
|
20240327,184500,68897050,3835,3835,3835,3835,0
|
|
20240327,184400,68897050,3835,3835,3835,3835,0
|
|
20240327,184300,68897050,3835,3835,3835,3835,0
|
|
20240327,184200,68897050,3835,3835,3835,3835,232
|
|
20240327,184100,68897050,3835,3835,3835,3835,0
|
|
20240327,184000,68897050,3835,3835,3835,3835,0
|
|
20240327,183900,68897050,3835,3835,3835,3835,0
|
|
20240327,183800,68897050,3835,3835,3835,3835,0
|
|
20240327,183700,68897050,3835,3835,3835,3835,0
|
|
20240327,183600,68897050,3835,3835,3835,3835,0
|
|
20240327,183500,68897050,3835,3835,3835,3835,0
|
|
20240327,183400,68897050,3835,3835,3835,3835,0
|
|
20240327,183300,68897050,3835,3835,3835,3835,0
|
|
20240327,183200,68897050,3835,3835,3835,3835,0
|
|
20240327,183100,68897050,3835,3835,3835,3835,0
|
|
20240327,183000,68897050,3835,3835,3835,3835,0
|
|
20240327,182900,68897050,3835,3835,3835,3835,0
|
|
20240327,182800,68897050,3835,3835,3835,3835,0
|
|
20240327,182700,68897050,3835,3835,3835,3835,0
|
|
20240327,182600,68897050,3835,3835,3835,3835,0
|
|
20240327,182500,68897050,3835,3835,3835,3835,0
|
|
20240327,182400,68897050,3835,3835,3835,3835,0
|
|
20240327,182300,68897050,3835,3835,3835,3835,0
|
|
20240327,182200,68897050,3835,3835,3835,3835,0
|
|
20240327,182100,68897050,3835,3835,3835,3835,0
|
|
20240327,182000,68897050,3835,3835,3835,3835,0
|
|
20240327,181900,68897050,3835,3835,3835,3835,0
|
|
20240327,181800,68897050,3835,3835,3835,3835,0
|
|
20240327,181700,68897050,3835,3835,3835,3835,0
|
|
20240327,181600,68897050,3835,3835,3835,3835,0
|
|
20240327,181500,68897050,3835,3835,3835,3835,0
|
|
20240327,181400,68897050,3835,3835,3835,3835,0
|
|
20240327,181300,68897050,3835,3835,3835,3835,0
|
|
20240327,181200,68897050,3835,3835,3835,3835,232
|
|
20240327,181100,68897050,3835,3835,3835,3835,0
|
|
20240327,181000,68897050,3835,3835,3835,3835,0
|
|
20240327,180900,68897050,3835,3835,3835,3835,0
|
|
20240327,180800,68897050,3835,3835,3835,3835,0
|
|
20240327,180700,68897050,3835,3835,3835,3835,0
|
|
20240327,180600,68897050,3835,3835,3835,3835,0
|
|
20240327,180500,68897050,3835,3835,3835,3835,0
|
|
20240327,180400,68897050,3835,3835,3835,3835,0
|
|
20240327,180300,68897050,3835,3835,3835,3835,0
|
|
20240327,180200,68897050,3835,3835,3835,3835,0
|
|
20240327,180100,68897050,3835,3835,3835,3835,0
|
|
20240327,180000,68897050,3835,3835,3835,3835,0
|
|
20240327,175900,68897050,3835,3835,3835,3835,0
|
|
20240327,175800,68897050,3835,3835,3835,3835,0
|
|
20240327,175700,68897050,3835,3835,3835,3835,0
|
|
20240327,175600,68897050,3835,3835,3835,3835,0
|
|
20240327,175500,68897050,3835,3835,3835,3835,0
|
|
20240327,175400,68897050,3835,3835,3835,3835,0
|
|
20240327,175300,68897050,3835,3835,3835,3835,0
|
|
20240327,175200,68897050,3835,3835,3835,3835,0
|
|
20240327,175100,68897050,3835,3835,3835,3835,0
|
|
20240327,175000,68897050,3835,3835,3835,3835,0
|
|
20240327,174900,68897050,3835,3835,3835,3835,0
|
|
20240327,174800,68897050,3835,3835,3835,3835,0
|
|
20240327,174700,68897050,3835,3835,3835,3835,0
|
|
20240327,174600,68897050,3835,3835,3835,3835,0
|
|
20240327,174500,68897050,3835,3835,3835,3835,0
|
|
20240327,174400,68897050,3835,3835,3835,3835,0
|
|
20240327,174300,68897050,3835,3835,3835,3835,0
|
|
20240327,174200,68897050,3835,3835,3835,3835,232
|
|
20240327,174100,68897050,3835,3835,3835,3835,0
|
|
20240327,174000,68897050,3835,3835,3835,3835,0
|
|
20240327,173900,68897050,3835,3835,3835,3835,0
|
|
20240327,173800,68897050,3835,3835,3835,3835,0
|
|
20240327,173700,68897050,3835,3835,3835,3835,0
|
|
20240327,173600,68897050,3835,3835,3835,3835,0
|
|
20240327,173500,68897050,3835,3835,3835,3835,0
|
|
20240327,173400,68897050,3835,3835,3835,3835,0
|
|
20240327,173300,68897050,3835,3835,3835,3835,0
|
|
20240327,173200,68897050,3835,3835,3835,3835,0
|
|
20240327,173100,68897050,3835,3835,3835,3835,0
|
|
20240327,173000,68897050,3835,3835,3835,3835,0
|
|
20240327,172900,68897050,3835,3835,3835,3835,0
|
|
20240327,172800,68897050,3835,3835,3835,3835,0
|
|
20240327,172700,68897050,3835,3835,3835,3835,0
|
|
20240327,172600,68897050,3835,3835,3835,3835,0
|
|
20240327,172500,68897050,3835,3835,3835,3835,0
|
|
20240327,172400,68897050,3835,3835,3835,3835,0
|
|
20240327,172300,68897050,3835,3835,3835,3835,0
|
|
20240327,172200,68897050,3835,3835,3835,3835,0
|
|
20240327,172100,68897050,3835,3835,3835,3835,0
|
|
20240327,172000,68897050,3835,3835,3835,3835,0
|
|
20240327,171900,68897050,3835,3835,3835,3835,0
|
|
20240327,171800,68897050,3835,3835,3835,3835,0
|
|
20240327,171700,68897050,3835,3835,3835,3835,0
|
|
20240327,171600,68897050,3835,3835,3835,3835,0
|
|
20240327,171500,68897050,3835,3835,3835,3835,0
|
|
20240327,171400,68897050,3835,3835,3835,3835,0
|
|
20240327,171300,68897050,3835,3835,3835,3835,0
|
|
20240327,171200,68897050,3835,3835,3835,3835,232
|
|
20240327,171100,68897050,3835,3835,3835,3835,0
|
|
20240327,171000,68897050,3835,3835,3835,3835,0
|
|
20240327,170900,68897050,3835,3835,3835,3835,0
|
|
20240327,170800,68897050,3835,3835,3835,3835,0
|
|
20240327,170700,68897050,3835,3835,3835,3835,0
|
|
20240327,170600,68897050,3835,3835,3835,3835,0
|
|
20240327,170500,68897050,3835,3835,3835,3835,0
|
|
20240327,170400,68897050,3835,3835,3835,3835,0
|
|
20240327,170300,68897050,3835,3835,3835,3835,0
|
|
20240327,170200,68897050,3835,3835,3835,3835,0
|
|
20240327,170100,68897050,3835,3835,3835,3835,0
|
|
20240327,170000,68897050,3835,3835,3835,3835,0
|
|
20240327,165900,68897050,3835,3835,3835,3835,0
|
|
20240327,165800,68897050,3835,3835,3835,3835,0
|
|
20240327,165700,68897050,3835,3835,3835,3835,0
|
|
20240327,165600,68897050,3835,3835,3835,3835,0
|
|
20240327,165500,68897050,3835,3835,3835,3835,0
|
|
20240327,165400,68897050,3835,3835,3835,3835,0
|
|
20240327,165300,68897050,3835,3835,3835,3835,0
|
|
20240327,165200,68897050,3835,3835,3835,3835,0
|
|
20240327,165100,68897050,3835,3835,3835,3835,0
|
|
20240327,165000,68897050,3835,3835,3835,3835,0
|
|
20240327,164900,68897050,3835,3835,3835,3835,0
|
|
20240327,164800,68897050,3835,3835,3835,3835,0
|
|
20240327,164700,68897050,3835,3835,3835,3835,0
|
|
20240327,164600,68897050,3835,3835,3835,3835,0
|
|
20240327,164500,68897050,3835,3835,3835,3835,0
|
|
20240327,164400,68897050,3835,3835,3835,3835,0
|
|
20240327,164300,68897050,3835,3835,3835,3835,0
|
|
20240327,164200,68897050,3835,3835,3835,3835,232
|
|
20240327,164100,68897050,3835,3835,3835,3835,0
|
|
20240327,164000,68897050,3835,3835,3835,3835,0
|
|
20240327,163900,68897050,3835,3835,3835,3835,0
|
|
20240327,163800,68897050,3835,3835,3835,3835,0
|
|
20240327,163700,68897050,3835,3835,3835,3835,0
|
|
20240327,163600,68897050,3835,3835,3835,3835,0
|
|
20240327,163500,68897050,3835,3835,3835,3835,0
|
|
20240327,163400,68897050,3835,3835,3835,3835,0
|
|
20240327,163300,68897050,3835,3835,3835,3835,0
|
|
20240327,163200,68897050,3835,3835,3835,3835,0
|
|
20240327,163100,68897050,3835,3835,3835,3835,0
|
|
20240327,163000,68897050,3835,3835,3835,3835,0
|
|
20240327,162900,68897050,3835,3835,3835,3835,0
|
|
20240327,162800,68897050,3835,3835,3835,3835,0
|
|
20240327,162700,68897050,3835,3835,3835,3835,0
|
|
20240327,162600,68897050,3835,3835,3835,3835,0
|
|
20240327,162500,68897050,3835,3835,3835,3835,0
|
|
20240327,162400,68897050,3835,3835,3835,3835,0
|
|
20240327,162300,68897050,3835,3835,3835,3835,0
|
|
20240327,162200,68897050,3835,3835,3835,3835,0
|
|
20240327,162100,68897050,3835,3835,3835,3835,0
|
|
20240327,162000,68897050,3835,3835,3835,3835,0
|
|
20240327,161900,68897050,3835,3835,3835,3835,0
|
|
20240327,161800,68897050,3835,3835,3835,3835,0
|
|
20240327,161700,68897050,3835,3835,3835,3835,0
|
|
20240327,161600,68897050,3835,3835,3835,3835,0
|
|
20240327,161500,68897050,3835,3835,3835,3835,0
|
|
20240327,161400,68897050,3835,3835,3835,3835,0
|
|
20240327,161300,68897050,3835,3835,3835,3835,0
|
|
20240327,161200,68897050,3835,3835,3835,3835,232
|
|
20240327,161100,68897050,3835,3835,3835,3835,0
|
|
20240327,161000,68897050,3835,3835,3835,3835,0
|
|
20240327,160900,68897050,3835,3835,3835,3835,0
|
|
20240327,160800,68897050,3835,3835,3835,3835,0
|
|
20240327,160700,68897050,3835,3835,3835,3835,0
|
|
20240327,160600,68897050,3835,3835,3835,3835,0
|
|
20240327,160500,68897050,3835,3835,3835,3835,0
|
|
20240327,160400,68897050,3835,3835,3835,3835,0
|
|
20240327,160300,68897050,3835,3835,3835,3835,0
|
|
20240327,160200,68897050,3835,3835,3835,3835,0
|
|
20240327,160100,68897050,3835,3835,3835,3835,0
|
|
20240327,160000,68897050,3835,3835,3835,3835,0
|
|
20240327,155900,68897050,3835,3835,3835,3835,0
|
|
20240327,155800,68897050,3835,3835,3835,3835,0
|
|
20240327,155700,68897050,3835,3835,3835,3835,0
|
|
20240327,155600,68897050,3835,3835,3835,3835,0
|
|
20240327,155500,68897050,3835,3835,3835,3835,0
|
|
20240327,155400,68897050,3835,3835,3835,3835,0
|
|
20240327,155300,68897050,3835,3835,3835,3835,0
|
|
20240327,155200,68897050,3835,3835,3835,3835,0
|
|
20240327,155100,68897050,3835,3835,3835,3835,0
|
|
20240327,155000,68897050,3835,3835,3835,3835,0
|
|
20240327,154900,68897050,3835,3835,3835,3835,0
|
|
20240327,154800,68897050,3835,3835,3835,3835,0
|
|
20240327,154700,68897050,3835,3835,3835,3835,0
|
|
20240327,154600,68897050,3835,3835,3835,3835,0
|
|
20240327,154500,68897050,3835,3835,3835,3835,0
|
|
20240327,154400,68897050,3835,3835,3835,3835,0
|
|
20240327,154300,68897050,3835,3835,3835,3835,0
|
|
20240327,154200,68897050,3835,3835,3835,3835,232
|
|
20240327,154100,68897050,3835,3835,3835,3835,0
|
|
20240327,154000,68897050,3835,3835,3835,3835,0
|
|
20240327,153900,68897050,3835,3835,3835,3835,0
|
|
20240327,153800,68897050,3835,3835,3835,3835,0
|
|
20240327,153700,68897050,3835,3835,3835,3835,0
|
|
20240327,153600,68897050,3835,3835,3835,3835,0
|
|
20240327,153500,68897050,3835,3835,3835,3835,0
|
|
20240327,153400,68897050,3835,3835,3835,3835,0
|
|
20240327,153300,68897050,3835,3835,3835,3835,0
|
|
20240327,153200,68897050,3835,3835,3835,3835,0
|
|
20240327,153100,68897050,3835,3835,3835,3835,0
|
|
20240327,153000,68897050,3835,3835,3835,3835,232
|
|
20240327,152900,68007330,3785,3785,3785,3785,0
|
|
20240327,152800,68007330,3785,3785,3785,3785,0
|
|
20240327,152700,68007330,3785,3785,3785,3785,0
|
|
20240327,152600,68007330,3785,3785,3785,3785,0
|
|
20240327,152500,68007330,3785,3785,3785,3785,0
|
|
20240327,152400,68007330,3785,3785,3785,3785,0
|
|
20240327,152300,68007330,3785,3785,3785,3785,0
|
|
20240327,152200,68007330,3785,3785,3785,3785,0
|
|
20240327,152100,68007330,3785,3785,3785,3785,0
|
|
20240327,152000,68007330,3785,3785,3785,3785,0
|
|
20240327,151900,68007330,3785,3785,3785,3785,36
|
|
20240327,151800,67871070,3785,3785,3785,3785,0
|
|
20240327,151700,67871070,3785,3785,3785,3785,0
|
|
20240327,151600,67871070,3785,3785,3785,3785,200
|
|
20240327,151500,67114070,3785,3785,3785,3785,162
|
|
20240327,151400,66500900,3785,3785,3785,3785,0
|
|
20240327,151300,66500900,3785,3790,3790,3785,139
|
|
20240327,151200,65974405,3790,3790,3790,3790,0
|
|
20240327,151100,65974405,3790,3790,3790,3790,0
|
|
20240327,151000,65974405,3790,3790,3790,3790,25
|
|
20240327,150900,65879655,3795,3795,3795,3795,0
|
|
20240327,150800,65879655,3795,3795,3795,3795,0
|
|
20240327,150700,65879655,3795,3795,3795,3795,11
|
|
20240327,150600,65837910,3800,3800,3800,3800,0
|
|
20240327,150500,65837910,3800,3800,3800,3800,0
|
|
20240327,150400,65837910,3800,3800,3800,3800,0
|
|
20240327,150300,65837910,3800,3800,3800,3800,11
|
|
20240327,150200,65796110,3795,3795,3795,3795,0
|
|
20240327,150100,65796110,3795,3795,3795,3795,0
|
|
20240327,150000,65796110,3795,3795,3795,3795,100
|
|
20240327,145900,65416610,3800,3800,3800,3800,7
|
|
20240327,145800,65390010,3805,3805,3805,3805,0
|
|
20240327,145700,65390010,3805,3805,3805,3805,0
|
|
20240327,145600,65390010,3805,3805,3805,3805,0
|
|
20240327,145500,65390010,3805,3805,3805,3805,3
|
|
20240327,145400,65378595,3810,3810,3810,3810,5
|
|
20240327,145300,65359545,3810,3810,3810,3810,0
|
|
20240327,145200,65359545,3810,3810,3810,3810,182
|
|
20240327,145100,64666125,3810,3810,3810,3810,0
|
|
20240327,145000,64666125,3810,3810,3810,3810,0
|
|
20240327,144900,64666125,3810,3810,3810,3810,0
|
|
20240327,144800,64666125,3810,3810,3810,3810,0
|
|
20240327,144700,64666125,3810,3810,3810,3810,0
|
|
20240327,144600,64666125,3810,3810,3810,3810,0
|
|
20240327,144500,64666125,3810,3810,3810,3810,140
|
|
20240327,144400,64132725,3815,3820,3845,3790,1276
|
|
20240327,144300,59237300,3815,3815,3815,3815,1276
|
|
20240327,144200,54369360,3815,3815,3815,3815,5
|
|
20240327,144100,54350285,3810,3810,3810,3810,0
|
|
20240327,144000,54350285,3810,3810,3810,3810,30
|
|
20240327,143900,54235985,3810,3800,3810,3800,425
|
|
20240327,143800,52617925,3800,3800,3800,3800,75
|
|
20240327,143700,52332925,3790,3790,3790,3790,0
|
|
20240327,143600,52332925,3790,3790,3790,3790,0
|
|
20240327,143500,52332925,3790,3790,3790,3790,0
|
|
20240327,143400,52332925,3790,3790,3790,3790,0
|
|
20240327,143300,52332925,3790,3790,3790,3790,0
|
|
20240327,143200,52332925,3790,3790,3790,3790,0
|
|
20240327,143100,52332925,3790,3790,3790,3790,0
|
|
20240327,143000,52332925,3790,3790,3790,3790,0
|
|
20240327,142900,52332925,3790,3790,3790,3790,0
|
|
20240327,142800,52332925,3790,3790,3790,3790,0
|
|
20240327,142700,52332925,3790,3790,3790,3790,43
|
|
20240327,142600,52169955,3790,3790,3790,3790,0
|
|
20240327,142500,52169955,3790,3790,3790,3790,0
|
|
20240327,142400,52169955,3790,3790,3790,3790,0
|
|
20240327,142300,52169955,3790,3790,3790,3790,1
|
|
20240327,142200,52166165,3800,3800,3800,3800,0
|
|
20240327,142100,52166165,3800,3800,3800,3800,0
|
|
20240327,142000,52166165,3800,3800,3800,3800,0
|
|
20240327,141900,52166165,3800,3800,3800,3800,0
|
|
20240327,141800,52166165,3800,3800,3800,3800,0
|
|
20240327,141700,52166165,3800,3800,3800,3800,83
|
|
20240327,141600,51850765,3785,3785,3785,3785,0
|
|
20240327,141500,51850765,3785,3785,3785,3785,0
|
|
20240327,141400,51850765,3785,3785,3785,3785,286
|
|
20240327,141300,50768255,3785,3785,3785,3785,0
|
|
20240327,141200,50768255,3785,3785,3785,3785,0
|
|
20240327,141100,50768255,3785,3785,3785,3785,0
|
|
20240327,141000,50768255,3785,3785,3785,3785,0
|
|
20240327,140900,50768255,3785,3795,3795,3785,48
|
|
20240327,140800,50586475,3805,3805,3805,3805,0
|
|
20240327,140700,50586475,3805,3805,3805,3805,26
|
|
20240327,140600,50487545,3790,3790,3790,3790,0
|
|
20240327,140500,50487545,3790,3790,3790,3790,223
|
|
20240327,140400,49642375,3785,3785,3785,3785,0
|
|
20240327,140300,49642375,3785,3785,3785,3785,0
|
|
20240327,140200,49642375,3785,3785,3785,3785,319
|
|
20240327,140100,48434960,3785,3785,3785,3785,0
|
|
20240327,140000,48434960,3785,3785,3785,3785,0
|
|
20240327,135900,48434960,3785,3785,3785,3785,0
|
|
20240327,135800,48434960,3785,3805,3805,3785,18
|
|
20240327,135700,48366730,3810,3810,3810,3810,0
|
|
20240327,135600,48366730,3810,3810,3810,3810,0
|
|
20240327,135500,48366730,3810,3810,3810,3810,0
|
|
20240327,135400,48366730,3810,3810,3810,3810,79
|
|
20240327,135300,48065740,3805,3800,3805,3800,534
|
|
20240327,135200,46033880,3805,3805,3805,3805,0
|
|
20240327,135100,46033880,3805,3805,3805,3805,0
|
|
20240327,135000,46033880,3805,3805,3805,3805,0
|
|
20240327,134900,46033880,3805,3805,3805,3805,0
|
|
20240327,134800,46033880,3805,3805,3805,3805,1
|
|
20240327,134700,46030075,3805,3805,3805,3805,0
|
|
20240327,134600,46030075,3805,3805,3805,3805,15
|
|
20240327,134500,45973000,3800,3800,3800,3800,113
|
|
20240327,134400,45543600,3795,3795,3795,3795,0
|
|
20240327,134300,45543600,3795,3795,3795,3795,95
|
|
20240327,134200,45183075,3795,3795,3795,3795,1
|
|
20240327,134100,45179280,3790,3790,3790,3790,0
|
|
20240327,134000,45179280,3790,3790,3790,3790,0
|
|
20240327,133900,45179280,3790,3790,3790,3790,393
|
|
20240327,133800,43689810,3790,3790,3790,3790,0
|
|
20240327,133700,43689810,3790,3790,3790,3790,0
|
|
20240327,133600,43689810,3790,3790,3790,3790,1
|
|
20240327,133500,43686020,3780,3780,3780,3780,0
|
|
20240327,133400,43686020,3780,3790,3790,3780,37
|
|
20240327,133300,43545880,3790,3790,3790,3790,0
|
|
20240327,133200,43545880,3790,3790,3790,3790,0
|
|
20240327,133100,43545880,3790,3790,3790,3790,0
|
|
20240327,133000,43545880,3790,3790,3790,3790,1
|
|
20240327,132900,43542090,3780,3780,3780,3780,0
|
|
20240327,132800,43542090,3780,3780,3780,3780,0
|
|
20240327,132700,43542090,3780,3780,3780,3780,0
|
|
20240327,132600,43542090,3780,3780,3780,3780,0
|
|
20240327,132500,43542090,3780,3780,3780,3780,0
|
|
20240327,132400,43542090,3780,3780,3780,3780,0
|
|
20240327,132300,43542090,3780,3780,3780,3780,0
|
|
20240327,132200,43542090,3780,3780,3780,3780,9
|
|
20240327,132100,43508070,3780,3780,3780,3780,400
|
|
20240327,132000,41996070,3780,3780,3780,3780,0
|
|
20240327,131900,41996070,3780,3780,3780,3780,0
|
|
20240327,131800,41996070,3780,3780,3780,3780,3
|
|
20240327,131700,41984730,3780,3780,3780,3780,74
|
|
20240327,131600,41705010,3780,3785,3785,3780,324
|
|
20240327,131500,40479950,3785,3785,3785,3785,0
|
|
20240327,131400,40479950,3785,3785,3785,3785,0
|
|
20240327,131300,40479950,3785,3785,3785,3785,0
|
|
20240327,131200,40479950,3785,3785,3785,3785,0
|
|
20240327,131100,40479950,3785,3785,3785,3785,10
|
|
20240327,131000,40442100,3785,3785,3785,3785,2
|
|
20240327,130900,40434530,3780,3780,3780,3780,0
|
|
20240327,130800,40434530,3780,3780,3780,3780,0
|
|
20240327,130700,40434530,3780,3780,3780,3780,0
|
|
20240327,130600,40434530,3780,3780,3780,3780,7
|
|
20240327,130500,40408070,3780,3780,3780,3780,0
|
|
20240327,130400,40408070,3780,3780,3780,3780,0
|
|
20240327,130300,40408070,3780,3780,3780,3780,8
|
|
20240327,130200,40377830,3780,3780,3780,3780,0
|
|
20240327,130100,40377830,3780,3780,3780,3780,0
|
|
20240327,130000,40377830,3780,3780,3780,3780,0
|
|
20240327,125900,40377830,3780,3780,3780,3780,0
|
|
20240327,125800,40377830,3780,3780,3780,3780,0
|
|
20240327,125700,40377830,3780,3780,3780,3780,0
|
|
20240327,125600,40377830,3780,3780,3780,3780,7
|
|
20240327,125500,40351370,3780,3780,3780,3780,0
|
|
20240327,125400,40351370,3780,3780,3780,3780,0
|
|
20240327,125300,40351370,3780,3780,3780,3780,0
|
|
20240327,125200,40351370,3780,3780,3780,3780,0
|
|
20240327,125100,40351370,3780,3780,3780,3780,0
|
|
20240327,125000,40351370,3780,3780,3780,3780,0
|
|
20240327,124900,40351370,3780,3780,3780,3780,0
|
|
20240327,124800,40351370,3780,3780,3780,3780,0
|
|
20240327,124700,40351370,3780,3780,3780,3780,0
|
|
20240327,124600,40351370,3780,3780,3780,3780,0
|
|
20240327,124500,40351370,3780,3780,3780,3780,787
|
|
20240327,124400,37376510,3780,3780,3780,3780,0
|
|
20240327,124300,37376510,3780,3780,3780,3780,0
|
|
20240327,124200,37376510,3780,3780,3780,3780,0
|
|
20240327,124100,37376510,3780,3780,3780,3780,10
|
|
20240327,124000,37338710,3780,3780,3780,3780,0
|
|
20240327,123900,37338710,3780,3780,3780,3780,0
|
|
20240327,123800,37338710,3780,3780,3780,3780,0
|
|
20240327,123700,37338710,3780,3780,3780,3780,0
|
|
20240327,123600,37338710,3780,3780,3780,3780,0
|
|
20240327,123500,37338710,3780,3780,3780,3780,0
|
|
20240327,123400,37338710,3780,3780,3780,3780,0
|
|
20240327,123300,37338710,3780,3780,3780,3780,0
|
|
20240327,123200,37338710,3780,3780,3780,3780,0
|
|
20240327,123100,37338710,3780,3780,3780,3780,0
|
|
20240327,123000,37338710,3780,3780,3780,3780,0
|
|
20240327,122900,37338710,3780,3780,3780,3780,0
|
|
20240327,122800,37338710,3780,3780,3780,3780,0
|
|
20240327,122700,37338710,3780,3780,3780,3780,250
|
|
20240327,122600,36393710,3785,3785,3785,3785,0
|
|
20240327,122500,36393710,3785,3785,3785,3785,0
|
|
20240327,122400,36393710,3785,3785,3785,3785,18
|
|
20240327,122300,36325580,3790,3790,3790,3790,0
|
|
20240327,122200,36325580,3790,3790,3790,3790,0
|
|
20240327,122100,36325580,3790,3790,3790,3790,0
|
|
20240327,122000,36325580,3790,3790,3790,3790,1
|
|
20240327,121900,36321790,3790,3790,3790,3790,0
|
|
20240327,121800,36321790,3790,3790,3790,3790,0
|
|
20240327,121700,36321790,3790,3790,3790,3790,0
|
|
20240327,121600,36321790,3790,3790,3790,3790,0
|
|
20240327,121500,36321790,3790,3790,3790,3790,0
|
|
20240327,121400,36321790,3790,3790,3790,3790,0
|
|
20240327,121300,36321790,3790,3790,3790,3790,0
|
|
20240327,121200,36321790,3790,3790,3790,3790,0
|
|
20240327,121100,36321790,3790,3790,3790,3790,0
|
|
20240327,121000,36321790,3790,3790,3790,3790,0
|
|
20240327,120900,36321790,3790,3790,3790,3790,0
|
|
20240327,120800,36321790,3790,3790,3790,3790,0
|
|
20240327,120700,36321790,3790,3790,3790,3790,0
|
|
20240327,120600,36321790,3790,3790,3790,3790,0
|
|
20240327,120500,36321790,3790,3790,3790,3790,0
|
|
20240327,120400,36321790,3790,3790,3790,3790,0
|
|
20240327,120300,36321790,3790,3790,3790,3790,0
|
|
20240327,120200,36321790,3790,3790,3790,3790,0
|
|
20240327,120100,36321790,3790,3790,3790,3790,59
|
|
20240327,120000,36098180,3790,3790,3790,3790,0
|
|
20240327,115900,36098180,3790,3790,3790,3790,0
|
|
20240327,115800,36098180,3790,3790,3790,3790,0
|
|
20240327,115700,36098180,3790,3790,3790,3790,0
|
|
20240327,115600,36098180,3790,3790,3790,3790,0
|
|
20240327,115500,36098180,3790,3790,3790,3790,0
|
|
20240327,115400,36098180,3790,3790,3790,3790,0
|
|
20240327,115300,36098180,3790,3790,3790,3790,0
|
|
20240327,115200,36098180,3790,3790,3790,3790,0
|
|
20240327,115100,36098180,3790,3790,3790,3790,0
|
|
20240327,115000,36098180,3790,3790,3790,3790,0
|
|
20240327,114900,36098180,3790,3790,3790,3790,0
|
|
20240327,114800,36098180,3790,3780,3790,3780,78
|
|
20240327,114700,35802950,3780,3780,3780,3780,0
|
|
20240327,114600,35802950,3780,3780,3780,3780,0
|
|
20240327,114500,35802950,3780,3780,3780,3780,0
|
|
20240327,114400,35802950,3780,3780,3780,3780,0
|
|
20240327,114300,35802950,3780,3780,3780,3780,0
|
|
20240327,114200,35802950,3780,3780,3780,3780,0
|
|
20240327,114100,35802950,3780,3780,3780,3780,0
|
|
20240327,114000,35802950,3780,3780,3780,3780,0
|
|
20240327,113900,35802950,3780,3780,3780,3780,0
|
|
20240327,113800,35802950,3780,3780,3780,3780,0
|
|
20240327,113700,35802950,3780,3780,3780,3780,0
|
|
20240327,113600,35802950,3780,3780,3780,3780,134
|
|
20240327,113500,35296430,3790,3790,3790,3790,0
|
|
20240327,113400,35296430,3790,3790,3790,3790,0
|
|
20240327,113300,35296430,3790,3790,3790,3790,0
|
|
20240327,113200,35296430,3790,3790,3790,3790,0
|
|
20240327,113100,35296430,3790,3790,3790,3790,34
|
|
20240327,113000,35167570,3790,3790,3790,3790,0
|
|
20240327,112900,35167570,3790,3790,3790,3790,0
|
|
20240327,112800,35167570,3790,3790,3790,3790,0
|
|
20240327,112700,35167570,3790,3790,3790,3790,0
|
|
20240327,112600,35167570,3790,3790,3790,3790,0
|
|
20240327,112500,35167570,3790,3790,3790,3790,0
|
|
20240327,112400,35167570,3790,3790,3790,3790,16
|
|
20240327,112300,35106930,3780,3780,3780,3780,0
|
|
20240327,112200,35106930,3780,3780,3780,3780,0
|
|
20240327,112100,35106930,3780,3780,3780,3780,12
|
|
20240327,112000,35061570,3780,3780,3780,3780,0
|
|
20240327,111900,35061570,3780,3785,3785,3780,151
|
|
20240327,111800,34490275,3790,3790,3790,3790,0
|
|
20240327,111700,34490275,3790,3790,3790,3790,0
|
|
20240327,111600,34490275,3790,3790,3790,3790,0
|
|
20240327,111500,34490275,3790,3790,3790,3790,0
|
|
20240327,111400,34490275,3790,3790,3790,3790,0
|
|
20240327,111300,34490275,3790,3790,3790,3790,0
|
|
20240327,111200,34490275,3790,3790,3790,3790,0
|
|
20240327,111100,34490275,3790,3790,3790,3790,0
|
|
20240327,111000,34490275,3790,3790,3790,3790,0
|
|
20240327,110900,34490275,3790,3790,3790,3790,0
|
|
20240327,110800,34490275,3790,3790,3790,3790,31
|
|
20240327,110700,34372785,3790,3790,3790,3790,0
|
|
20240327,110600,34372785,3790,3790,3790,3790,0
|
|
20240327,110500,34372785,3790,3790,3790,3790,0
|
|
20240327,110400,34372785,3790,3790,3790,3790,50
|
|
20240327,110300,34183285,3790,3790,3790,3790,0
|
|
20240327,110200,34183285,3790,3790,3790,3790,0
|
|
20240327,110100,34183285,3790,3790,3790,3790,0
|
|
20240327,110000,34183285,3790,3790,3790,3790,0
|
|
20240327,105900,34183285,3790,3790,3790,3790,0
|
|
20240327,105800,34183285,3790,3790,3790,3790,8
|
|
20240327,105700,34152965,3780,3780,3780,3780,0
|
|
20240327,105600,34152965,3780,3780,3780,3780,0
|
|
20240327,105500,34152965,3780,3780,3780,3780,0
|
|
20240327,105400,34152965,3780,3780,3780,3780,0
|
|
20240327,105300,34152965,3780,3780,3780,3780,0
|
|
20240327,105200,34152965,3780,3780,3780,3780,0
|
|
20240327,105100,34152965,3780,3780,3780,3780,0
|
|
20240327,105000,34152965,3780,3780,3780,3780,230
|
|
20240327,104900,33283565,3795,3795,3795,3795,3
|
|
20240327,104800,33272180,3795,3780,3795,3775,2001
|
|
20240327,104700,25713310,3790,3790,3790,3790,289
|
|
20240327,104600,24618000,3790,3790,3790,3780,120
|
|
20240327,104500,24163700,3780,3780,3780,3780,245
|
|
20240327,104400,23237600,3795,3795,3795,3795,0
|
|
20240327,104300,23237600,3795,3795,3795,3795,0
|
|
20240327,104200,23237600,3795,3795,3795,3795,0
|
|
20240327,104100,23237600,3795,3795,3795,3795,0
|
|
20240327,104000,23237600,3795,3795,3795,3795,0
|
|
20240327,103900,23237600,3795,3795,3795,3795,0
|
|
20240327,103800,23237600,3795,3795,3795,3795,0
|
|
20240327,103700,23237600,3795,3795,3795,3795,0
|
|
20240327,103600,23237600,3795,3785,3795,3785,232
|
|
20240327,103500,22359380,3790,3790,3790,3790,1
|
|
20240327,103400,22355590,3795,3795,3795,3795,0
|
|
20240327,103300,22355590,3795,3795,3795,3795,107
|
|
20240327,103200,21949525,3795,3795,3795,3795,7
|
|
20240327,103100,21922960,3795,3795,3795,3795,5
|
|
20240327,103000,21903985,3795,3795,3795,3795,3
|
|
20240327,102900,21892600,3790,3790,3790,3790,0
|
|
20240327,102800,21892600,3790,3790,3790,3790,0
|
|
20240327,102700,21892600,3790,3790,3790,3790,0
|
|
20240327,102600,21892600,3790,3790,3790,3790,0
|
|
20240327,102500,21892600,3790,3790,3790,3790,153
|
|
20240327,102400,21312730,3790,3790,3790,3790,0
|
|
20240327,102300,21312730,3790,3790,3790,3790,0
|
|
20240327,102200,21312730,3790,3790,3790,3790,0
|
|
20240327,102100,21312730,3790,3790,3790,3790,0
|
|
20240327,102000,21312730,3790,3790,3790,3790,0
|
|
20240327,101900,21312730,3790,3790,3790,3790,0
|
|
20240327,101800,21312730,3790,3790,3790,3790,0
|
|
20240327,101700,21312730,3790,3790,3790,3790,0
|
|
20240327,101600,21312730,3790,3790,3790,3790,1
|
|
20240327,101500,21308940,3790,3790,3790,3790,0
|
|
20240327,101400,21308940,3790,3790,3790,3790,0
|
|
20240327,101300,21308940,3790,3790,3790,3790,0
|
|
20240327,101200,21308940,3790,3790,3790,3790,5
|
|
20240327,101100,21289990,3785,3785,3785,3785,0
|
|
20240327,101000,21289990,3785,3785,3785,3785,0
|
|
20240327,100900,21289990,3785,3785,3785,3785,0
|
|
20240327,100800,21289990,3785,3785,3785,3785,0
|
|
20240327,100700,21289990,3785,3785,3785,3785,0
|
|
20240327,100600,21289990,3785,3785,3785,3785,677
|
|
20240327,100500,18727545,3795,3795,3795,3795,0
|
|
20240327,100400,18727545,3795,3795,3795,3795,1
|
|
20240327,100300,18723750,3800,3800,3800,3800,30
|
|
20240327,100200,18609750,3800,3800,3800,3800,5
|
|
20240327,100100,18590750,3800,3800,3800,3800,0
|
|
20240327,100000,18590750,3800,3800,3800,3800,2
|
|
20240327,095900,18583150,3805,3805,3805,3805,0
|
|
20240327,095800,18583150,3805,3805,3805,3805,10
|
|
20240327,095700,18545100,3805,3805,3805,3805,0
|
|
20240327,095600,18545100,3805,3805,3805,3805,23
|
|
20240327,095500,18457585,3805,3805,3805,3805,0
|
|
20240327,095400,18457585,3805,3805,3805,3805,131
|
|
20240327,095300,17959130,3805,3805,3805,3805,5
|
|
20240327,095200,17940105,3805,3805,3805,3805,0
|
|
20240327,095100,17940105,3805,3805,3805,3805,0
|
|
20240327,095000,17940105,3805,3805,3805,3805,1
|
|
20240327,094900,17936300,3800,3800,3800,3800,6
|
|
20240327,094800,17913500,3800,3805,3805,3800,126
|
|
20240327,094700,17434545,3805,3805,3805,3805,56
|
|
20240327,094600,17221465,3800,3800,3800,3800,0
|
|
20240327,094500,17221465,3800,3800,3800,3800,0
|
|
20240327,094400,17221465,3800,3800,3800,3800,0
|
|
20240327,094300,17221465,3800,3800,3800,3800,0
|
|
20240327,094200,17221465,3800,3800,3800,3800,10
|
|
20240327,094100,17183465,3800,3800,3800,3800,99
|
|
20240327,094000,16807265,3800,3800,3800,3800,301
|
|
20240327,093900,15663465,3795,3795,3795,3795,100
|
|
20240327,093800,15283965,3770,3770,3770,3770,0
|
|
20240327,093700,15283965,3770,3770,3770,3770,0
|
|
20240327,093600,15283965,3770,3770,3770,3770,0
|
|
20240327,093500,15283965,3770,3770,3770,3770,0
|
|
20240327,093400,15283965,3770,3775,3775,3770,30
|
|
20240327,093300,15170765,3775,3775,3775,3775,0
|
|
20240327,093200,15170765,3775,3780,3780,3775,282
|
|
20240327,093100,14106050,3800,3800,3800,3800,0
|
|
20240327,093000,14106050,3800,3800,3800,3800,147
|
|
20240327,092900,13547450,3775,3775,3775,3775,100
|
|
20240327,092800,13169950,3775,3775,3775,3775,0
|
|
20240327,092700,13169950,3775,3775,3775,3775,0
|
|
20240327,092600,13169950,3775,3775,3775,3775,0
|
|
20240327,092500,13169950,3775,3775,3775,3775,70
|
|
20240327,092400,12905700,3770,3770,3770,3770,0
|
|
20240327,092300,12905700,3770,3790,3790,3770,1034
|
|
20240327,092200,8990875,3805,3805,3805,3805,0
|
|
20240327,092100,8990875,3805,3805,3805,3805,0
|
|
20240327,092000,8990875,3805,3805,3805,3805,120
|
|
20240327,091900,8534275,3790,3790,3790,3790,0
|
|
20240327,091800,8534275,3790,3790,3790,3790,62
|
|
20240327,091700,8299295,3790,3790,3790,3790,64
|
|
20240327,091600,8056735,3815,3815,3815,3815,3
|
|
20240327,091500,8045290,3815,3815,3815,3815,10
|
|
20240327,091400,8007140,3790,3790,3790,3790,0
|
|
20240327,091300,8007140,3790,3790,3790,3790,489
|
|
20240327,091200,6153830,3790,3790,3790,3790,23
|
|
20240327,091100,6066660,3790,3820,3820,3790,197
|
|
20240327,091000,5319400,3790,3820,3820,3790,457
|
|
20240327,090900,3587200,3800,3800,3800,3800,1
|
|
20240327,090800,3583400,3800,3800,3800,3800,68
|
|
20240327,090700,3325000,3800,3800,3800,3800,1
|
|
20240327,090600,3321200,3800,3805,3805,3800,191
|
|
20240327,090500,2594450,3805,3830,3830,3805,65
|
|
20240327,090400,2345525,3805,3805,3805,3805,56
|
|
20240327,090300,2132445,3805,3805,3805,3805,1
|
|
20240327,090200,2128640,3805,3805,3805,3805,1
|
|
20240327,090100,2124835,3805,3815,3815,3805,199
|
|
20240327,090000,1367555,3815,3820,3820,3815,324
|