666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,200300,138252765,3545,3545,3545,3545,164
|
|
20240327,200200,138252765,3545,3545,3545,3545,0
|
|
20240327,200100,138252765,3545,3545,3545,3545,0
|
|
20240327,200000,138252765,3545,3545,3545,3545,0
|
|
20240327,195900,138252765,3545,3545,3545,3545,0
|
|
20240327,195800,138252765,3545,3545,3545,3545,0
|
|
20240327,195700,138252765,3545,3545,3545,3545,0
|
|
20240327,195600,138252765,3545,3545,3545,3545,0
|
|
20240327,195500,138252765,3545,3545,3545,3545,0
|
|
20240327,195400,138252765,3545,3545,3545,3545,0
|
|
20240327,195300,138252765,3545,3545,3545,3545,0
|
|
20240327,195200,138252765,3545,3545,3545,3545,0
|
|
20240327,195100,138252765,3545,3545,3545,3545,0
|
|
20240327,195000,138252765,3545,3545,3545,3545,0
|
|
20240327,194900,138252765,3545,3545,3545,3545,0
|
|
20240327,194800,138252765,3545,3545,3545,3545,0
|
|
20240327,194700,138252765,3545,3545,3545,3545,0
|
|
20240327,194600,138252765,3545,3545,3545,3545,0
|
|
20240327,194500,138252765,3545,3545,3545,3545,0
|
|
20240327,194400,138252765,3545,3545,3545,3545,0
|
|
20240327,194300,138252765,3545,3545,3545,3545,0
|
|
20240327,194200,138252765,3545,3545,3545,3545,0
|
|
20240327,194100,138252765,3545,3545,3545,3545,0
|
|
20240327,194000,138252765,3545,3545,3545,3545,0
|
|
20240327,193900,138252765,3545,3545,3545,3545,0
|
|
20240327,193800,138252765,3545,3545,3545,3545,0
|
|
20240327,193700,138252765,3545,3545,3545,3545,0
|
|
20240327,193600,138252765,3545,3545,3545,3545,0
|
|
20240327,193500,138252765,3545,3545,3545,3545,0
|
|
20240327,193400,138252765,3545,3545,3545,3545,0
|
|
20240327,193300,138252765,3545,3545,3545,3545,164
|
|
20240327,193200,138252765,3545,3545,3545,3545,0
|
|
20240327,193100,138252765,3545,3545,3545,3545,0
|
|
20240327,193000,138252765,3545,3545,3545,3545,0
|
|
20240327,192900,138252765,3545,3545,3545,3545,0
|
|
20240327,192800,138252765,3545,3545,3545,3545,0
|
|
20240327,192700,138252765,3545,3545,3545,3545,0
|
|
20240327,192600,138252765,3545,3545,3545,3545,0
|
|
20240327,192500,138252765,3545,3545,3545,3545,0
|
|
20240327,192400,138252765,3545,3545,3545,3545,0
|
|
20240327,192300,138252765,3545,3545,3545,3545,0
|
|
20240327,192200,138252765,3545,3545,3545,3545,0
|
|
20240327,192100,138252765,3545,3545,3545,3545,0
|
|
20240327,192000,138252765,3545,3545,3545,3545,0
|
|
20240327,191900,138252765,3545,3545,3545,3545,0
|
|
20240327,191800,138252765,3545,3545,3545,3545,0
|
|
20240327,191700,138252765,3545,3545,3545,3545,0
|
|
20240327,191600,138252765,3545,3545,3545,3545,0
|
|
20240327,191500,138252765,3545,3545,3545,3545,0
|
|
20240327,191400,138252765,3545,3545,3545,3545,0
|
|
20240327,191300,138252765,3545,3545,3545,3545,0
|
|
20240327,191200,138252765,3545,3545,3545,3545,0
|
|
20240327,191100,138252765,3545,3545,3545,3545,0
|
|
20240327,191000,138252765,3545,3545,3545,3545,0
|
|
20240327,190900,138252765,3545,3545,3545,3545,0
|
|
20240327,190800,138252765,3545,3545,3545,3545,0
|
|
20240327,190700,138252765,3545,3545,3545,3545,0
|
|
20240327,190600,138252765,3545,3545,3545,3545,0
|
|
20240327,190500,138252765,3545,3545,3545,3545,0
|
|
20240327,190400,138252765,3545,3545,3545,3545,0
|
|
20240327,190300,138252765,3545,3545,3545,3545,164
|
|
20240327,190200,138252765,3545,3545,3545,3545,0
|
|
20240327,190100,138252765,3545,3545,3545,3545,0
|
|
20240327,190000,138252765,3545,3545,3545,3545,0
|
|
20240327,185900,138252765,3545,3545,3545,3545,0
|
|
20240327,185800,138252765,3545,3545,3545,3545,0
|
|
20240327,185700,138252765,3545,3545,3545,3545,0
|
|
20240327,185600,138252765,3545,3545,3545,3545,0
|
|
20240327,185500,138252765,3545,3545,3545,3545,0
|
|
20240327,185400,138252765,3545,3545,3545,3545,0
|
|
20240327,185300,138252765,3545,3545,3545,3545,0
|
|
20240327,185200,138252765,3545,3545,3545,3545,0
|
|
20240327,185100,138252765,3545,3545,3545,3545,0
|
|
20240327,185000,138252765,3545,3545,3545,3545,0
|
|
20240327,184900,138252765,3545,3545,3545,3545,0
|
|
20240327,184800,138252765,3545,3545,3545,3545,0
|
|
20240327,184700,138252765,3545,3545,3545,3545,0
|
|
20240327,184600,138252765,3545,3545,3545,3545,0
|
|
20240327,184500,138252765,3545,3545,3545,3545,0
|
|
20240327,184400,138252765,3545,3545,3545,3545,0
|
|
20240327,184300,138252765,3545,3545,3545,3545,0
|
|
20240327,184200,138252765,3545,3545,3545,3545,0
|
|
20240327,184100,138252765,3545,3545,3545,3545,0
|
|
20240327,184000,138252765,3545,3545,3545,3545,0
|
|
20240327,183900,138252765,3545,3545,3545,3545,0
|
|
20240327,183800,138252765,3545,3545,3545,3545,0
|
|
20240327,183700,138252765,3545,3545,3545,3545,0
|
|
20240327,183600,138252765,3545,3545,3545,3545,0
|
|
20240327,183500,138252765,3545,3545,3545,3545,0
|
|
20240327,183400,138252765,3545,3545,3545,3545,0
|
|
20240327,183300,138252765,3545,3545,3545,3545,164
|
|
20240327,183200,138252765,3545,3545,3545,3545,0
|
|
20240327,183100,138252765,3545,3545,3545,3545,0
|
|
20240327,183000,138252765,3545,3545,3545,3545,0
|
|
20240327,182900,138252765,3545,3545,3545,3545,0
|
|
20240327,182800,138252765,3545,3545,3545,3545,0
|
|
20240327,182700,138252765,3545,3545,3545,3545,0
|
|
20240327,182600,138252765,3545,3545,3545,3545,0
|
|
20240327,182500,138252765,3545,3545,3545,3545,0
|
|
20240327,182400,138252765,3545,3545,3545,3545,0
|
|
20240327,182300,138252765,3545,3545,3545,3545,0
|
|
20240327,182200,138252765,3545,3545,3545,3545,0
|
|
20240327,182100,138252765,3545,3545,3545,3545,0
|
|
20240327,182000,138252765,3545,3545,3545,3545,0
|
|
20240327,181900,138252765,3545,3545,3545,3545,0
|
|
20240327,181800,138252765,3545,3545,3545,3545,0
|
|
20240327,181700,138252765,3545,3545,3545,3545,0
|
|
20240327,181600,138252765,3545,3545,3545,3545,0
|
|
20240327,181500,138252765,3545,3545,3545,3545,0
|
|
20240327,181400,138252765,3545,3545,3545,3545,0
|
|
20240327,181300,138252765,3545,3545,3545,3545,0
|
|
20240327,181200,138252765,3545,3545,3545,3545,0
|
|
20240327,181100,138252765,3545,3545,3545,3545,0
|
|
20240327,181000,138252765,3545,3545,3545,3545,0
|
|
20240327,180900,138252765,3545,3545,3545,3545,0
|
|
20240327,180800,138252765,3545,3545,3545,3545,0
|
|
20240327,180700,138252765,3545,3545,3545,3545,0
|
|
20240327,180600,138252765,3545,3545,3545,3545,0
|
|
20240327,180500,138252765,3545,3545,3545,3545,0
|
|
20240327,180400,138252765,3545,3545,3545,3545,0
|
|
20240327,180300,138252765,3545,3545,3545,3545,164
|
|
20240327,180200,138252765,3545,3545,3545,3545,0
|
|
20240327,180100,138252765,3545,3545,3545,3545,0
|
|
20240327,180000,138252765,3545,3545,3545,3545,0
|
|
20240327,175900,138252765,3545,3545,3545,3545,0
|
|
20240327,175800,138252765,3545,3545,3545,3545,0
|
|
20240327,175700,138252765,3545,3545,3545,3545,0
|
|
20240327,175600,138252765,3545,3545,3545,3545,0
|
|
20240327,175500,138252765,3545,3545,3545,3545,0
|
|
20240327,175400,138252765,3545,3545,3545,3545,0
|
|
20240327,175300,138252765,3545,3545,3545,3545,0
|
|
20240327,175200,138252765,3545,3545,3545,3545,0
|
|
20240327,175100,138252765,3545,3545,3545,3545,0
|
|
20240327,175000,138252765,3545,3545,3545,3545,0
|
|
20240327,174900,138252765,3545,3545,3545,3545,0
|
|
20240327,174800,138252765,3545,3545,3545,3545,0
|
|
20240327,174700,138252765,3545,3545,3545,3545,0
|
|
20240327,174600,138252765,3545,3545,3545,3545,0
|
|
20240327,174500,138252765,3545,3545,3545,3545,0
|
|
20240327,174400,138252765,3545,3545,3545,3545,0
|
|
20240327,174300,138252765,3545,3545,3545,3545,0
|
|
20240327,174200,138252765,3545,3545,3545,3545,0
|
|
20240327,174100,138252765,3545,3545,3545,3545,0
|
|
20240327,174000,138252765,3545,3545,3545,3545,0
|
|
20240327,173900,138252765,3545,3545,3545,3545,0
|
|
20240327,173800,138252765,3545,3545,3545,3545,0
|
|
20240327,173700,138252765,3545,3545,3545,3545,0
|
|
20240327,173600,138252765,3545,3545,3545,3545,0
|
|
20240327,173500,138252765,3545,3545,3545,3545,0
|
|
20240327,173400,138252765,3545,3545,3545,3545,0
|
|
20240327,173300,138252765,3545,3545,3545,3545,164
|
|
20240327,173200,138252765,3545,3545,3545,3545,0
|
|
20240327,173100,138252765,3545,3545,3545,3545,0
|
|
20240327,173000,138252765,3545,3545,3545,3545,0
|
|
20240327,172900,138252765,3545,3545,3545,3545,0
|
|
20240327,172800,138252765,3545,3545,3545,3545,0
|
|
20240327,172700,138252765,3545,3545,3545,3545,0
|
|
20240327,172600,138252765,3545,3545,3545,3545,0
|
|
20240327,172500,138252765,3545,3545,3545,3545,0
|
|
20240327,172400,138252765,3545,3545,3545,3545,0
|
|
20240327,172300,138252765,3545,3545,3545,3545,0
|
|
20240327,172200,138252765,3545,3545,3545,3545,0
|
|
20240327,172100,138252765,3545,3545,3545,3545,0
|
|
20240327,172000,138252765,3545,3545,3545,3545,0
|
|
20240327,171900,138252765,3545,3545,3545,3545,0
|
|
20240327,171800,138252765,3545,3545,3545,3545,0
|
|
20240327,171700,138252765,3545,3545,3545,3545,0
|
|
20240327,171600,138252765,3545,3545,3545,3545,0
|
|
20240327,171500,138252765,3545,3545,3545,3545,0
|
|
20240327,171400,138252765,3545,3545,3545,3545,0
|
|
20240327,171300,138252765,3545,3545,3545,3545,0
|
|
20240327,171200,138252765,3545,3545,3545,3545,0
|
|
20240327,171100,138252765,3545,3545,3545,3545,0
|
|
20240327,171000,138252765,3545,3545,3545,3545,0
|
|
20240327,170900,138252765,3545,3545,3545,3545,0
|
|
20240327,170800,138252765,3545,3545,3545,3545,0
|
|
20240327,170700,138252765,3545,3545,3545,3545,0
|
|
20240327,170600,138252765,3545,3545,3545,3545,0
|
|
20240327,170500,138252765,3545,3545,3545,3545,0
|
|
20240327,170400,138252765,3545,3545,3545,3545,0
|
|
20240327,170300,138252765,3545,3545,3545,3545,164
|
|
20240327,170200,138252765,3545,3545,3545,3545,0
|
|
20240327,170100,138252765,3545,3545,3545,3545,0
|
|
20240327,170000,138252765,3545,3545,3545,3545,0
|
|
20240327,165900,138252765,3545,3545,3545,3545,0
|
|
20240327,165800,138252765,3545,3545,3545,3545,0
|
|
20240327,165700,138252765,3545,3545,3545,3545,0
|
|
20240327,165600,138252765,3545,3545,3545,3545,0
|
|
20240327,165500,138252765,3545,3545,3545,3545,0
|
|
20240327,165400,138252765,3545,3545,3545,3545,0
|
|
20240327,165300,138252765,3545,3545,3545,3545,0
|
|
20240327,165200,138252765,3545,3545,3545,3545,0
|
|
20240327,165100,138252765,3545,3545,3545,3545,0
|
|
20240327,165000,138252765,3545,3545,3545,3545,0
|
|
20240327,164900,138252765,3545,3545,3545,3545,0
|
|
20240327,164800,138252765,3545,3545,3545,3545,0
|
|
20240327,164700,138252765,3545,3545,3545,3545,0
|
|
20240327,164600,138252765,3545,3545,3545,3545,0
|
|
20240327,164500,138252765,3545,3545,3545,3545,0
|
|
20240327,164400,138252765,3545,3545,3545,3545,0
|
|
20240327,164300,138252765,3545,3545,3545,3545,0
|
|
20240327,164200,138252765,3545,3545,3545,3545,0
|
|
20240327,164100,138252765,3545,3545,3545,3545,0
|
|
20240327,164000,138252765,3545,3545,3545,3545,0
|
|
20240327,163900,138252765,3545,3545,3545,3545,0
|
|
20240327,163800,138252765,3545,3545,3545,3545,0
|
|
20240327,163700,138252765,3545,3545,3545,3545,0
|
|
20240327,163600,138252765,3545,3545,3545,3545,0
|
|
20240327,163500,138252765,3545,3545,3545,3545,0
|
|
20240327,163400,138252765,3545,3545,3545,3545,0
|
|
20240327,163300,138252765,3545,3545,3545,3545,164
|
|
20240327,163200,138252765,3545,3545,3545,3545,0
|
|
20240327,163100,138252765,3545,3545,3545,3545,0
|
|
20240327,163000,138252765,3545,3545,3545,3545,0
|
|
20240327,162900,138252765,3545,3545,3545,3545,0
|
|
20240327,162800,138252765,3545,3545,3545,3545,0
|
|
20240327,162700,138252765,3545,3545,3545,3545,0
|
|
20240327,162600,138252765,3545,3545,3545,3545,0
|
|
20240327,162500,138252765,3545,3545,3545,3545,0
|
|
20240327,162400,138252765,3545,3545,3545,3545,0
|
|
20240327,162300,138252765,3545,3545,3545,3545,0
|
|
20240327,162200,138252765,3545,3545,3545,3545,0
|
|
20240327,162100,138252765,3545,3545,3545,3545,0
|
|
20240327,162000,138252765,3545,3545,3545,3545,0
|
|
20240327,161900,138252765,3545,3545,3545,3545,0
|
|
20240327,161800,138252765,3545,3545,3545,3545,0
|
|
20240327,161700,138252765,3545,3545,3545,3545,0
|
|
20240327,161600,138252765,3545,3545,3545,3545,0
|
|
20240327,161500,138252765,3545,3545,3545,3545,0
|
|
20240327,161400,138252765,3545,3545,3545,3545,0
|
|
20240327,161300,138252765,3545,3545,3545,3545,0
|
|
20240327,161200,138252765,3545,3545,3545,3545,0
|
|
20240327,161100,138252765,3545,3545,3545,3545,0
|
|
20240327,161000,138252765,3545,3545,3545,3545,0
|
|
20240327,160900,138252765,3545,3545,3545,3545,0
|
|
20240327,160800,138252765,3545,3545,3545,3545,0
|
|
20240327,160700,138252765,3545,3545,3545,3545,0
|
|
20240327,160600,138252765,3545,3545,3545,3545,0
|
|
20240327,160500,138252765,3545,3545,3545,3545,0
|
|
20240327,160400,138252765,3545,3545,3545,3545,0
|
|
20240327,160300,138252765,3545,3545,3545,3545,164
|
|
20240327,160200,138252765,3545,3545,3545,3545,0
|
|
20240327,160100,138252765,3545,3545,3545,3545,0
|
|
20240327,160000,138252765,3545,3545,3545,3545,0
|
|
20240327,155900,138252765,3545,3545,3545,3545,0
|
|
20240327,155800,138252765,3545,3545,3545,3545,0
|
|
20240327,155700,138252765,3545,3545,3545,3545,0
|
|
20240327,155600,138252765,3545,3545,3545,3545,0
|
|
20240327,155500,138252765,3545,3545,3545,3545,0
|
|
20240327,155400,138252765,3545,3545,3545,3545,0
|
|
20240327,155300,138252765,3545,3545,3545,3545,0
|
|
20240327,155200,138252765,3545,3545,3545,3545,0
|
|
20240327,155100,138252765,3545,3545,3545,3545,0
|
|
20240327,155000,138252765,3545,3545,3545,3545,0
|
|
20240327,154900,138252765,3545,3545,3545,3545,0
|
|
20240327,154800,138252765,3545,3545,3545,3545,0
|
|
20240327,154700,138252765,3545,3545,3545,3545,0
|
|
20240327,154600,138252765,3545,3545,3545,3545,0
|
|
20240327,154500,138252765,3545,3545,3545,3545,0
|
|
20240327,154400,138252765,3545,3545,3545,3545,0
|
|
20240327,154300,138252765,3545,3545,3545,3545,0
|
|
20240327,154200,138252765,3545,3545,3545,3545,0
|
|
20240327,154100,138252765,3545,3545,3545,3545,0
|
|
20240327,154000,138252765,3545,3545,3545,3545,0
|
|
20240327,153900,138252765,3545,3545,3545,3545,0
|
|
20240327,153800,138252765,3545,3545,3545,3545,0
|
|
20240327,153700,138252765,3545,3545,3545,3545,0
|
|
20240327,153600,138252765,3545,3545,3545,3545,0
|
|
20240327,153500,138252765,3545,3545,3545,3545,0
|
|
20240327,153400,138252765,3545,3545,3545,3545,0
|
|
20240327,153300,138252765,3545,3545,3545,3545,164
|
|
20240327,153200,138252765,3545,3545,3545,3545,0
|
|
20240327,153100,138252765,3545,3545,3545,3545,0
|
|
20240327,153000,138252765,3545,3545,3545,3545,164
|
|
20240327,152900,137671385,3540,3540,3540,3540,0
|
|
20240327,152800,137671385,3540,3540,3540,3540,0
|
|
20240327,152700,137671385,3540,3540,3540,3540,0
|
|
20240327,152600,137671385,3540,3540,3540,3540,0
|
|
20240327,152500,137671385,3540,3540,3540,3540,0
|
|
20240327,152400,137671385,3540,3540,3540,3540,0
|
|
20240327,152300,137671385,3540,3540,3540,3540,0
|
|
20240327,152200,137671385,3540,3540,3540,3540,0
|
|
20240327,152100,137671385,3540,3540,3540,3540,0
|
|
20240327,152000,137671385,3540,3540,3540,3540,0
|
|
20240327,151900,137671385,3540,3540,3540,3540,14
|
|
20240327,151800,137621825,3545,3545,3545,3545,0
|
|
20240327,151700,137621825,3545,3545,3545,3545,0
|
|
20240327,151600,137621825,3545,3535,3545,3535,58
|
|
20240327,151500,137416785,3535,3535,3535,3535,177
|
|
20240327,151400,136791090,3535,3540,3540,3535,143
|
|
20240327,151300,136285170,3540,3540,3540,3540,0
|
|
20240327,151200,136285170,3540,3540,3540,3540,0
|
|
20240327,151100,136285170,3540,3540,3540,3540,0
|
|
20240327,151000,136285170,3540,3540,3540,3540,0
|
|
20240327,150900,136285170,3540,3545,3545,3540,5677
|
|
20240327,150800,116173415,3545,3545,3545,3545,28
|
|
20240327,150700,116074155,3550,3550,3550,3550,10
|
|
20240327,150600,116038655,3550,3550,3550,3550,0
|
|
20240327,150500,116038655,3550,3550,3550,3550,201
|
|
20240327,150400,115325105,3550,3550,3550,3550,153
|
|
20240327,150300,114781955,3555,3555,3555,3555,60
|
|
20240327,150200,114568655,3555,3555,3555,3555,0
|
|
20240327,150100,114568655,3555,3555,3555,3555,60
|
|
20240327,150000,114355355,3555,3555,3555,3555,0
|
|
20240327,145900,114355355,3555,3555,3555,3555,0
|
|
20240327,145800,114355355,3555,3555,3555,3555,0
|
|
20240327,145700,114355355,3555,3555,3555,3555,0
|
|
20240327,145600,114355355,3555,3555,3555,3555,0
|
|
20240327,145500,114355355,3555,3555,3555,3555,0
|
|
20240327,145400,114355355,3555,3555,3555,3555,51
|
|
20240327,145300,114174050,3555,3555,3555,3555,122
|
|
20240327,145200,113740340,3555,3555,3555,3555,282
|
|
20240327,145100,112737830,3560,3560,3560,3560,0
|
|
20240327,145000,112737830,3560,3560,3560,3560,0
|
|
20240327,144900,112737830,3560,3560,3560,3560,0
|
|
20240327,144800,112737830,3560,3560,3560,3560,0
|
|
20240327,144700,112737830,3560,3560,3560,3560,0
|
|
20240327,144600,112737830,3560,3560,3560,3560,31
|
|
20240327,144500,112627470,3560,3560,3560,3560,72
|
|
20240327,144400,112371150,3560,3560,3560,3560,52
|
|
20240327,144300,112186030,3565,3565,3565,3565,0
|
|
20240327,144200,112186030,3565,3565,3565,3565,0
|
|
20240327,144100,112186030,3565,3565,3565,3565,0
|
|
20240327,144000,112186030,3565,3565,3565,3565,0
|
|
20240327,143900,112186030,3565,3565,3565,3565,385
|
|
20240327,143800,110813505,3570,3560,3570,3560,1838
|
|
20240327,143700,104261055,3560,3560,3560,3560,0
|
|
20240327,143600,104261055,3560,3560,3560,3560,0
|
|
20240327,143500,104261055,3560,3560,3560,3560,0
|
|
20240327,143400,104261055,3560,3560,3560,3560,24
|
|
20240327,143300,104175615,3565,3565,3565,3565,14
|
|
20240327,143200,104125705,3565,3565,3565,3565,0
|
|
20240327,143100,104125705,3565,3565,3565,3565,1
|
|
20240327,143000,104122140,3565,3565,3565,3565,0
|
|
20240327,142900,104122140,3565,3565,3565,3565,0
|
|
20240327,142800,104122140,3565,3565,3565,3565,0
|
|
20240327,142700,104122140,3565,3565,3565,3565,1
|
|
20240327,142600,104118575,3575,3575,3575,3575,0
|
|
20240327,142500,104118575,3575,3575,3575,3575,0
|
|
20240327,142400,104118575,3575,3575,3575,3575,0
|
|
20240327,142300,104118575,3575,3575,3575,3575,18
|
|
20240327,142200,104054225,3575,3575,3575,3575,0
|
|
20240327,142100,104054225,3575,3575,3575,3575,0
|
|
20240327,142000,104054225,3575,3575,3575,3575,1
|
|
20240327,141900,104050650,3575,3575,3575,3575,0
|
|
20240327,141800,104050650,3575,3575,3575,3575,0
|
|
20240327,141700,104050650,3575,3570,3575,3570,39
|
|
20240327,141600,103911375,3560,3560,3560,3560,0
|
|
20240327,141500,103911375,3560,3560,3560,3560,4
|
|
20240327,141400,103897135,3570,3570,3570,3570,0
|
|
20240327,141300,103897135,3570,3570,3570,3570,0
|
|
20240327,141200,103897135,3570,3570,3570,3570,0
|
|
20240327,141100,103897135,3570,3570,3570,3570,105
|
|
20240327,141000,103522285,3570,3570,3570,3570,58
|
|
20240327,140900,103315225,3565,3565,3565,3565,0
|
|
20240327,140800,103315225,3565,3565,3565,3565,42
|
|
20240327,140700,103165495,3565,3565,3565,3565,19
|
|
20240327,140600,103097760,3560,3560,3560,3560,0
|
|
20240327,140500,103097760,3560,3560,3560,3560,0
|
|
20240327,140400,103097760,3560,3560,3560,3560,310
|
|
20240327,140300,101994160,3560,3560,3560,3560,0
|
|
20240327,140200,101994160,3560,3560,3560,3560,121
|
|
20240327,140100,101563400,3560,3560,3560,3560,22
|
|
20240327,140000,101485080,3570,3565,3570,3565,3688
|
|
20240327,135900,88321295,3560,3560,3560,3560,6
|
|
20240327,135800,88299935,3560,3560,3560,3560,700
|
|
20240327,135700,85807935,3560,3560,3560,3560,0
|
|
20240327,135600,85807935,3560,3560,3560,3560,0
|
|
20240327,135500,85807935,3560,3560,3560,3560,0
|
|
20240327,135400,85807935,3560,3560,3560,3560,80
|
|
20240327,135300,85523135,3560,3560,3560,3560,10
|
|
20240327,135200,85487535,3550,3550,3550,3550,0
|
|
20240327,135100,85487535,3550,3550,3550,3550,0
|
|
20240327,135000,85487535,3550,3550,3550,3550,0
|
|
20240327,134900,85487535,3550,3560,3560,3550,5
|
|
20240327,134800,85469765,3560,3560,3560,3560,1
|
|
20240327,134700,85466205,3560,3560,3560,3560,0
|
|
20240327,134600,85466205,3560,3560,3560,3560,0
|
|
20240327,134500,85466205,3560,3560,3560,3560,0
|
|
20240327,134400,85466205,3560,3560,3560,3560,63
|
|
20240327,134300,85241925,3560,3560,3560,3560,0
|
|
20240327,134200,85241925,3560,3560,3560,3560,1
|
|
20240327,134100,85238365,3560,3560,3560,3560,0
|
|
20240327,134000,85238365,3560,3560,3560,3560,0
|
|
20240327,133900,85238365,3560,3560,3560,3560,633
|
|
20240327,133800,82984885,3560,3560,3560,3560,0
|
|
20240327,133700,82984885,3560,3560,3560,3560,0
|
|
20240327,133600,82984885,3560,3560,3560,3560,1
|
|
20240327,133500,82981325,3560,3560,3560,3560,0
|
|
20240327,133400,82981325,3560,3560,3560,3560,0
|
|
20240327,133300,82981325,3560,3560,3560,3560,0
|
|
20240327,133200,82981325,3560,3560,3560,3560,0
|
|
20240327,133100,82981325,3560,3560,3560,3560,0
|
|
20240327,133000,82981325,3560,3560,3560,3560,1
|
|
20240327,132900,82977765,3550,3550,3550,3550,0
|
|
20240327,132800,82977765,3550,3550,3550,3550,209
|
|
20240327,132700,82235815,3550,3550,3550,3550,128
|
|
20240327,132600,81781415,3550,3550,3550,3550,0
|
|
20240327,132500,81781415,3550,3550,3550,3550,7
|
|
20240327,132400,81756565,3560,3560,3560,3560,350
|
|
20240327,132300,80510565,3560,3555,3560,3555,626
|
|
20240327,132200,78282310,3560,3560,3560,3560,1
|
|
20240327,132100,78278750,3550,3550,3550,3550,11
|
|
20240327,132000,78239700,3540,3540,3540,3540,0
|
|
20240327,131900,78239700,3540,3540,3540,3540,0
|
|
20240327,131800,78239700,3540,3540,3540,3540,0
|
|
20240327,131700,78239700,3540,3540,3540,3540,0
|
|
20240327,131600,78239700,3540,3540,3540,3540,280
|
|
20240327,131500,77248500,3540,3540,3540,3540,3
|
|
20240327,131400,77237880,3540,3540,3540,3540,0
|
|
20240327,131300,77237880,3540,3540,3540,3540,32
|
|
20240327,131200,77124600,3540,3540,3540,3540,50
|
|
20240327,131100,76947600,3540,3540,3540,3540,0
|
|
20240327,131000,76947600,3540,3540,3540,3540,0
|
|
20240327,130900,76947600,3540,3540,3540,3540,0
|
|
20240327,130800,76947600,3540,3540,3540,3540,2
|
|
20240327,130700,76940520,3560,3560,3560,3560,0
|
|
20240327,130600,76940520,3560,3560,3560,3560,0
|
|
20240327,130500,76940520,3560,3560,3560,3560,0
|
|
20240327,130400,76940520,3560,3560,3560,3560,0
|
|
20240327,130300,76940520,3560,3535,3560,3535,4000
|
|
20240327,130200,62717200,3535,3530,3535,3530,599
|
|
20240327,130100,60600825,3530,3530,3530,3530,0
|
|
20240327,130000,60600825,3530,3530,3530,3530,269
|
|
20240327,125900,59651255,3525,3525,3525,3525,7
|
|
20240327,125800,59626580,3525,3525,3525,3525,9
|
|
20240327,125700,59594855,3520,3520,3520,3520,0
|
|
20240327,125600,59594855,3520,3520,3520,3520,0
|
|
20240327,125500,59594855,3520,3520,3520,3520,0
|
|
20240327,125400,59594855,3520,3520,3520,3520,46
|
|
20240327,125300,59432935,3525,3525,3525,3525,0
|
|
20240327,125200,59432935,3525,3520,3525,3520,382
|
|
20240327,125100,58086395,3515,3515,3515,3515,0
|
|
20240327,125000,58086395,3515,3515,3515,3515,0
|
|
20240327,124900,58086395,3515,3515,3515,3515,134
|
|
20240327,124800,57615385,3520,3520,3520,3520,0
|
|
20240327,124700,57615385,3520,3520,3520,3520,0
|
|
20240327,124600,57615385,3520,3520,3520,3520,0
|
|
20240327,124500,57615385,3520,3520,3520,3520,0
|
|
20240327,124400,57615385,3520,3520,3520,3520,0
|
|
20240327,124300,57615385,3520,3520,3520,3520,0
|
|
20240327,124200,57615385,3520,3520,3520,3520,0
|
|
20240327,124100,57615385,3520,3520,3520,3520,0
|
|
20240327,124000,57615385,3520,3520,3520,3520,0
|
|
20240327,123900,57615385,3520,3515,3520,3515,587
|
|
20240327,123800,55551580,3520,3520,3520,3520,0
|
|
20240327,123700,55551580,3520,3520,3520,3520,0
|
|
20240327,123600,55551580,3520,3520,3520,3520,0
|
|
20240327,123500,55551580,3520,3520,3520,3520,0
|
|
20240327,123400,55551580,3520,3520,3520,3520,0
|
|
20240327,123300,55551580,3520,3520,3520,3520,0
|
|
20240327,123200,55551580,3520,3520,3520,3520,0
|
|
20240327,123100,55551580,3520,3520,3520,3520,30
|
|
20240327,123000,55445980,3525,3525,3525,3525,2
|
|
20240327,122900,55438930,3525,3525,3525,3525,0
|
|
20240327,122800,55438930,3525,3525,3525,3525,0
|
|
20240327,122700,55438930,3525,3525,3525,3525,0
|
|
20240327,122600,55438930,3525,3525,3525,3525,0
|
|
20240327,122500,55438930,3525,3525,3525,3525,0
|
|
20240327,122400,55438930,3525,3525,3525,3525,0
|
|
20240327,122300,55438930,3525,3525,3525,3525,0
|
|
20240327,122200,55438930,3525,3525,3525,3525,0
|
|
20240327,122100,55438930,3525,3525,3525,3525,0
|
|
20240327,122000,55438930,3525,3525,3525,3525,0
|
|
20240327,121900,55438930,3525,3525,3525,3525,0
|
|
20240327,121800,55438930,3525,3525,3525,3525,0
|
|
20240327,121700,55438930,3525,3525,3525,3525,0
|
|
20240327,121600,55438930,3525,3525,3525,3525,0
|
|
20240327,121500,55438930,3525,3525,3525,3525,0
|
|
20240327,121400,55438930,3525,3525,3525,3525,0
|
|
20240327,121300,55438930,3525,3525,3525,3525,0
|
|
20240327,121200,55438930,3525,3525,3525,3525,0
|
|
20240327,121100,55438930,3525,3525,3525,3525,0
|
|
20240327,121000,55438930,3525,3525,3525,3525,0
|
|
20240327,120900,55438930,3525,3525,3525,3525,0
|
|
20240327,120800,55438930,3525,3525,3525,3525,32
|
|
20240327,120700,55326130,3525,3525,3525,3525,0
|
|
20240327,120600,55326130,3525,3525,3525,3525,0
|
|
20240327,120500,55326130,3525,3525,3525,3525,0
|
|
20240327,120400,55326130,3525,3525,3525,3525,0
|
|
20240327,120300,55326130,3525,3525,3525,3525,0
|
|
20240327,120200,55326130,3525,3525,3525,3525,42
|
|
20240327,120100,55178080,3525,3525,3525,3525,0
|
|
20240327,120000,55178080,3525,3525,3525,3525,0
|
|
20240327,115900,55178080,3525,3525,3525,3525,0
|
|
20240327,115800,55178080,3525,3525,3525,3525,5
|
|
20240327,115700,55160455,3525,3525,3525,3525,0
|
|
20240327,115600,55160455,3525,3525,3525,3525,4
|
|
20240327,115500,55146355,3525,3525,3525,3525,0
|
|
20240327,115400,55146355,3525,3525,3525,3525,0
|
|
20240327,115300,55146355,3525,3520,3525,3520,283
|
|
20240327,115200,54148835,3525,3525,3525,3525,0
|
|
20240327,115100,54148835,3525,3525,3525,3525,0
|
|
20240327,115000,54148835,3525,3525,3525,3525,57
|
|
20240327,114900,53947910,3515,3515,3515,3515,0
|
|
20240327,114800,53947910,3515,3515,3515,3515,0
|
|
20240327,114700,53947910,3515,3515,3515,3515,0
|
|
20240327,114600,53947910,3515,3515,3515,3515,0
|
|
20240327,114500,53947910,3515,3515,3515,3515,0
|
|
20240327,114400,53947910,3515,3515,3515,3515,0
|
|
20240327,114300,53947910,3515,3515,3515,3515,0
|
|
20240327,114200,53947910,3515,3515,3515,3515,0
|
|
20240327,114100,53947910,3515,3515,3515,3515,0
|
|
20240327,114000,53947910,3515,3515,3515,3515,0
|
|
20240327,113900,53947910,3515,3515,3515,3515,0
|
|
20240327,113800,53947910,3515,3515,3515,3515,70
|
|
20240327,113700,53701860,3525,3525,3525,3525,0
|
|
20240327,113600,53701860,3525,3520,3525,3520,196
|
|
20240327,113500,53011570,3515,3515,3515,3515,0
|
|
20240327,113400,53011570,3515,3515,3515,3515,175
|
|
20240327,113300,52396445,3520,3520,3520,3520,1
|
|
20240327,113200,52392925,3520,3520,3520,3520,2
|
|
20240327,113100,52385885,3515,3515,3515,3515,0
|
|
20240327,113000,52385885,3515,3515,3515,3515,0
|
|
20240327,112900,52385885,3515,3515,3515,3515,2
|
|
20240327,112800,52378855,3515,3515,3515,3515,63
|
|
20240327,112700,52157410,3515,3515,3515,3515,0
|
|
20240327,112600,52157410,3515,3515,3515,3515,0
|
|
20240327,112500,52157410,3515,3515,3515,3515,115
|
|
20240327,112400,51753185,3530,3530,3530,3530,16
|
|
20240327,112300,51696705,3515,3515,3515,3515,0
|
|
20240327,112200,51696705,3515,3515,3515,3515,0
|
|
20240327,112100,51696705,3515,3515,3515,3515,12
|
|
20240327,112000,51654525,3515,3520,3520,3515,147
|
|
20240327,111900,51137805,3530,3530,3530,3530,121
|
|
20240327,111800,50710675,3520,3520,3520,3520,60
|
|
20240327,111700,50499475,3515,3515,3515,3515,0
|
|
20240327,111600,50499475,3515,3515,3515,3515,0
|
|
20240327,111500,50499475,3515,3515,3515,3515,0
|
|
20240327,111400,50499475,3515,3515,3515,3515,0
|
|
20240327,111300,50499475,3515,3515,3515,3515,0
|
|
20240327,111200,50499475,3515,3515,3515,3515,0
|
|
20240327,111100,50499475,3515,3515,3515,3515,0
|
|
20240327,111000,50499475,3515,3515,3515,3515,0
|
|
20240327,110900,50499475,3515,3515,3515,3515,0
|
|
20240327,110800,50499475,3515,3515,3515,3515,0
|
|
20240327,110700,50499475,3515,3515,3515,3515,0
|
|
20240327,110600,50499475,3515,3515,3515,3515,37
|
|
20240327,110500,50369420,3520,3520,3520,3520,4
|
|
20240327,110400,50355340,3515,3515,3515,3515,0
|
|
20240327,110300,50355340,3515,3515,3515,3515,0
|
|
20240327,110200,50355340,3515,3515,3515,3515,22
|
|
20240327,110100,50278010,3515,3515,3515,3515,0
|
|
20240327,110000,50278010,3515,3515,3515,3515,0
|
|
20240327,105900,50278010,3515,3515,3515,3515,0
|
|
20240327,105800,50278010,3515,3515,3515,3515,0
|
|
20240327,105700,50278010,3515,3515,3515,3515,0
|
|
20240327,105600,50278010,3515,3515,3515,3515,0
|
|
20240327,105500,50278010,3515,3515,3515,3515,0
|
|
20240327,105400,50278010,3515,3515,3515,3515,23
|
|
20240327,105300,50197165,3530,3530,3530,3530,0
|
|
20240327,105200,50197165,3530,3530,3530,3530,0
|
|
20240327,105100,50197165,3530,3530,3530,3530,0
|
|
20240327,105000,50197165,3530,3530,3530,3530,1
|
|
20240327,104900,50193635,3515,3515,3515,3515,0
|
|
20240327,104800,50193635,3515,3515,3515,3515,0
|
|
20240327,104700,50193635,3515,3515,3515,3515,0
|
|
20240327,104600,50193635,3515,3515,3515,3515,0
|
|
20240327,104500,50193635,3515,3515,3515,3515,0
|
|
20240327,104400,50193635,3515,3515,3515,3515,355
|
|
20240327,104300,48945810,3515,3515,3515,3515,0
|
|
20240327,104200,48945810,3515,3515,3515,3515,37
|
|
20240327,104100,48815755,3515,3515,3515,3515,0
|
|
20240327,104000,48815755,3515,3515,3515,3515,0
|
|
20240327,103900,48815755,3515,3515,3515,3515,3
|
|
20240327,103800,48805210,3520,3520,3520,3520,3
|
|
20240327,103700,48794650,3515,3515,3515,3515,0
|
|
20240327,103600,48794650,3515,3515,3515,3515,0
|
|
20240327,103500,48794650,3515,3515,3515,3515,229
|
|
20240327,103400,47989715,3520,3520,3520,3520,12
|
|
20240327,103300,47947475,3520,3520,3520,3520,0
|
|
20240327,103200,47947475,3520,3520,3520,3520,0
|
|
20240327,103100,47947475,3520,3525,3525,3520,1295
|
|
20240327,103000,43388055,3525,3525,3525,3525,0
|
|
20240327,102900,43388055,3525,3525,3525,3525,0
|
|
20240327,102800,43388055,3525,3525,3525,3525,0
|
|
20240327,102700,43388055,3525,3525,3525,3525,0
|
|
20240327,102600,43388055,3525,3525,3525,3525,0
|
|
20240327,102500,43388055,3525,3525,3525,3525,0
|
|
20240327,102400,43388055,3525,3525,3525,3525,0
|
|
20240327,102300,43388055,3525,3525,3525,3525,0
|
|
20240327,102200,43388055,3525,3525,3525,3525,0
|
|
20240327,102100,43388055,3525,3525,3525,3525,0
|
|
20240327,102000,43388055,3525,3525,3525,3525,236
|
|
20240327,101900,42556155,3525,3525,3525,3525,6
|
|
20240327,101800,42535005,3525,3525,3525,3525,37
|
|
20240327,101700,42404580,3540,3540,3540,3540,0
|
|
20240327,101600,42404580,3540,3540,3540,3540,0
|
|
20240327,101500,42404580,3540,3540,3540,3540,0
|
|
20240327,101400,42404580,3540,3540,3540,3540,0
|
|
20240327,101300,42404580,3540,3540,3540,3540,1
|
|
20240327,101200,42401040,3540,3540,3540,3540,0
|
|
20240327,101100,42401040,3540,3540,3540,3540,0
|
|
20240327,101000,42401040,3540,3540,3540,3540,0
|
|
20240327,100900,42401040,3540,3540,3540,3540,0
|
|
20240327,100800,42401040,3540,3540,3540,3540,0
|
|
20240327,100700,42401040,3540,3540,3540,3540,1
|
|
20240327,100600,42397500,3535,3535,3535,3535,109
|
|
20240327,100500,42012185,3535,3535,3535,3535,1
|
|
20240327,100400,42008650,3535,3535,3535,3535,0
|
|
20240327,100300,42008650,3535,3535,3535,3535,0
|
|
20240327,100200,42008650,3535,3535,3535,3535,0
|
|
20240327,100100,42008650,3535,3535,3535,3535,0
|
|
20240327,100000,42008650,3535,3535,3535,3535,0
|
|
20240327,095900,42008650,3535,3520,3535,3520,77
|
|
20240327,095800,41737595,3525,3525,3525,3525,1
|
|
20240327,095700,41734070,3525,3525,3525,3525,0
|
|
20240327,095600,41734070,3525,3520,3525,3520,80
|
|
20240327,095500,41452460,3520,3520,3520,3520,76
|
|
20240327,095400,41184940,3520,3520,3520,3520,37
|
|
20240327,095300,41054700,3520,3525,3525,3520,4000
|
|
20240327,095200,26964700,3525,3525,3525,3525,500
|
|
20240327,095100,25202200,3525,3520,3525,3520,1656
|
|
20240327,095000,19365955,3520,3525,3525,3520,348
|
|
20240327,094900,18140525,3525,3525,3525,3525,71
|
|
20240327,094800,17890250,3530,3530,3530,3530,0
|
|
20240327,094700,17890250,3530,3530,3530,3530,0
|
|
20240327,094600,17890250,3530,3530,3530,3530,95
|
|
20240327,094500,17554900,3530,3530,3530,3530,0
|
|
20240327,094400,17554900,3530,3530,3530,3530,57
|
|
20240327,094300,17353690,3540,3540,3540,3540,0
|
|
20240327,094200,17353690,3540,3540,3540,3540,0
|
|
20240327,094100,17353690,3540,3540,3540,3540,0
|
|
20240327,094000,17353690,3540,3540,3540,3540,0
|
|
20240327,093900,17353690,3540,3540,3540,3540,0
|
|
20240327,093800,17353690,3540,3540,3540,3540,0
|
|
20240327,093700,17353690,3540,3540,3540,3540,0
|
|
20240327,093600,17353690,3540,3540,3540,3540,0
|
|
20240327,093500,17353690,3540,3540,3540,3540,142
|
|
20240327,093400,16851010,3525,3525,3525,3525,0
|
|
20240327,093300,16851010,3525,3525,3525,3525,0
|
|
20240327,093200,16851010,3525,3525,3525,3525,0
|
|
20240327,093100,16851010,3525,3525,3525,3525,0
|
|
20240327,093000,16851010,3525,3525,3525,3525,38
|
|
20240327,092900,16717060,3525,3530,3530,3525,53
|
|
20240327,092800,16530035,3540,3540,3540,3540,0
|
|
20240327,092700,16530035,3540,3540,3540,3540,0
|
|
20240327,092600,16530035,3540,3540,3540,3540,0
|
|
20240327,092500,16530035,3540,3540,3540,3540,3
|
|
20240327,092400,16519415,3540,3540,3540,3540,0
|
|
20240327,092300,16519415,3540,3540,3540,3520,21
|
|
20240327,092200,16445455,3520,3520,3520,3520,1105
|
|
20240327,092100,12555855,3540,3540,3540,3540,0
|
|
20240327,092000,12555855,3540,3540,3540,3540,0
|
|
20240327,091900,12555855,3540,3540,3540,3540,1
|
|
20240327,091800,12552315,3520,3520,3540,3520,99
|
|
20240327,091700,12203815,3520,3540,3540,3520,176
|
|
20240327,091600,11584115,3540,3540,3540,3540,22
|
|
20240327,091500,11506235,3540,3540,3540,3540,21
|
|
20240327,091400,11431895,3555,3555,3555,3555,0
|
|
20240327,091300,11431895,3555,3555,3555,3555,0
|
|
20240327,091200,11431895,3555,3540,3555,3540,5
|
|
20240327,091100,11414175,3535,3535,3535,3535,0
|
|
20240327,091000,11414175,3535,3535,3535,3535,71
|
|
20240327,090900,11163190,3535,3535,3535,3535,301
|
|
20240327,090800,10099155,3535,3535,3535,3535,0
|
|
20240327,090700,10099155,3535,3535,3535,3535,7
|
|
20240327,090600,10074410,3535,3535,3535,3535,0
|
|
20240327,090500,10074410,3535,3535,3535,3535,654
|
|
20240327,090400,7762520,3535,3535,3535,3535,1
|
|
20240327,090300,7758985,3515,3515,3515,3515,17
|
|
20240327,090200,7699230,3535,3535,3535,3535,0
|
|
20240327,090100,7699230,3535,3535,3535,3535,100
|
|
20240327,090000,7345730,3535,3535,3535,3535,737
|