639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193600,46133605,4575,4575,4575,4575,64
|
|
20240327,193500,46133605,4575,4575,4575,4575,0
|
|
20240327,193400,46133605,4575,4575,4575,4575,0
|
|
20240327,193300,46133605,4575,4575,4575,4575,0
|
|
20240327,193200,46133605,4575,4575,4575,4575,0
|
|
20240327,193100,46133605,4575,4575,4575,4575,0
|
|
20240327,193000,46133605,4575,4575,4575,4575,0
|
|
20240327,192900,46133605,4575,4575,4575,4575,0
|
|
20240327,192800,46133605,4575,4575,4575,4575,0
|
|
20240327,192700,46133605,4575,4575,4575,4575,0
|
|
20240327,192600,46133605,4575,4575,4575,4575,0
|
|
20240327,192500,46133605,4575,4575,4575,4575,0
|
|
20240327,192400,46133605,4575,4575,4575,4575,0
|
|
20240327,192300,46133605,4575,4575,4575,4575,0
|
|
20240327,192200,46133605,4575,4575,4575,4575,0
|
|
20240327,192100,46133605,4575,4575,4575,4575,0
|
|
20240327,192000,46133605,4575,4575,4575,4575,0
|
|
20240327,191900,46133605,4575,4575,4575,4575,0
|
|
20240327,191800,46133605,4575,4575,4575,4575,0
|
|
20240327,191700,46133605,4575,4575,4575,4575,0
|
|
20240327,191600,46133605,4575,4575,4575,4575,0
|
|
20240327,191500,46133605,4575,4575,4575,4575,0
|
|
20240327,191400,46133605,4575,4575,4575,4575,0
|
|
20240327,191300,46133605,4575,4575,4575,4575,0
|
|
20240327,191200,46133605,4575,4575,4575,4575,0
|
|
20240327,191100,46133605,4575,4575,4575,4575,0
|
|
20240327,191000,46133605,4575,4575,4575,4575,0
|
|
20240327,190900,46133605,4575,4575,4575,4575,0
|
|
20240327,190800,46133605,4575,4575,4575,4575,0
|
|
20240327,190700,46133605,4575,4575,4575,4575,0
|
|
20240327,190600,46133605,4575,4575,4575,4575,64
|
|
20240327,190500,46133605,4575,4575,4575,4575,0
|
|
20240327,190400,46133605,4575,4575,4575,4575,0
|
|
20240327,190300,46133605,4575,4575,4575,4575,0
|
|
20240327,190200,46133605,4575,4575,4575,4575,0
|
|
20240327,190100,46133605,4575,4575,4575,4575,0
|
|
20240327,190000,46133605,4575,4575,4575,4575,0
|
|
20240327,185900,46133605,4575,4575,4575,4575,0
|
|
20240327,185800,46133605,4575,4575,4575,4575,0
|
|
20240327,185700,46133605,4575,4575,4575,4575,0
|
|
20240327,185600,46133605,4575,4575,4575,4575,0
|
|
20240327,185500,46133605,4575,4575,4575,4575,0
|
|
20240327,185400,46133605,4575,4575,4575,4575,0
|
|
20240327,185300,46133605,4575,4575,4575,4575,0
|
|
20240327,185200,46133605,4575,4575,4575,4575,0
|
|
20240327,185100,46133605,4575,4575,4575,4575,0
|
|
20240327,185000,46133605,4575,4575,4575,4575,0
|
|
20240327,184900,46133605,4575,4575,4575,4575,0
|
|
20240327,184800,46133605,4575,4575,4575,4575,0
|
|
20240327,184700,46133605,4575,4575,4575,4575,0
|
|
20240327,184600,46133605,4575,4575,4575,4575,0
|
|
20240327,184500,46133605,4575,4575,4575,4575,0
|
|
20240327,184400,46133605,4575,4575,4575,4575,0
|
|
20240327,184300,46133605,4575,4575,4575,4575,0
|
|
20240327,184200,46133605,4575,4575,4575,4575,0
|
|
20240327,184100,46133605,4575,4575,4575,4575,0
|
|
20240327,184000,46133605,4575,4575,4575,4575,0
|
|
20240327,183900,46133605,4575,4575,4575,4575,0
|
|
20240327,183800,46133605,4575,4575,4575,4575,0
|
|
20240327,183700,46133605,4575,4575,4575,4575,0
|
|
20240327,183600,46133605,4575,4575,4575,4575,64
|
|
20240327,183500,46133605,4575,4575,4575,4575,0
|
|
20240327,183400,46133605,4575,4575,4575,4575,0
|
|
20240327,183300,46133605,4575,4575,4575,4575,0
|
|
20240327,183200,46133605,4575,4575,4575,4575,0
|
|
20240327,183100,46133605,4575,4575,4575,4575,0
|
|
20240327,183000,46133605,4575,4575,4575,4575,0
|
|
20240327,182900,46133605,4575,4575,4575,4575,0
|
|
20240327,182800,46133605,4575,4575,4575,4575,0
|
|
20240327,182700,46133605,4575,4575,4575,4575,0
|
|
20240327,182600,46133605,4575,4575,4575,4575,0
|
|
20240327,182500,46133605,4575,4575,4575,4575,0
|
|
20240327,182400,46133605,4575,4575,4575,4575,0
|
|
20240327,182300,46133605,4575,4575,4575,4575,0
|
|
20240327,182200,46133605,4575,4575,4575,4575,0
|
|
20240327,182100,46133605,4575,4575,4575,4575,0
|
|
20240327,182000,46133605,4575,4575,4575,4575,0
|
|
20240327,181900,46133605,4575,4575,4575,4575,0
|
|
20240327,181800,46133605,4575,4575,4575,4575,0
|
|
20240327,181700,46133605,4575,4575,4575,4575,0
|
|
20240327,181600,46133605,4575,4575,4575,4575,0
|
|
20240327,181500,46133605,4575,4575,4575,4575,0
|
|
20240327,181400,46133605,4575,4575,4575,4575,0
|
|
20240327,181300,46133605,4575,4575,4575,4575,0
|
|
20240327,181200,46133605,4575,4575,4575,4575,0
|
|
20240327,181100,46133605,4575,4575,4575,4575,0
|
|
20240327,181000,46133605,4575,4575,4575,4575,0
|
|
20240327,180900,46133605,4575,4575,4575,4575,0
|
|
20240327,180800,46133605,4575,4575,4575,4575,0
|
|
20240327,180700,46133605,4575,4575,4575,4575,0
|
|
20240327,180600,46133605,4575,4575,4575,4575,64
|
|
20240327,180500,46133605,4575,4575,4575,4575,0
|
|
20240327,180400,46133605,4575,4575,4575,4575,0
|
|
20240327,180300,46133605,4575,4575,4575,4575,0
|
|
20240327,180200,46133605,4575,4575,4575,4575,0
|
|
20240327,180100,46133605,4575,4575,4575,4575,0
|
|
20240327,180000,46133605,4575,4575,4575,4575,0
|
|
20240327,175900,46133605,4575,4575,4575,4575,0
|
|
20240327,175800,46133605,4575,4575,4575,4575,0
|
|
20240327,175700,46133605,4575,4575,4575,4575,0
|
|
20240327,175600,46133605,4575,4575,4575,4575,0
|
|
20240327,175500,46133605,4575,4575,4575,4575,0
|
|
20240327,175400,46133605,4575,4575,4575,4575,0
|
|
20240327,175300,46133605,4575,4575,4575,4575,0
|
|
20240327,175200,46133605,4575,4575,4575,4575,0
|
|
20240327,175100,46133605,4575,4575,4575,4575,0
|
|
20240327,175000,46133605,4575,4575,4575,4575,0
|
|
20240327,174900,46133605,4575,4575,4575,4575,0
|
|
20240327,174800,46133605,4575,4575,4575,4575,0
|
|
20240327,174700,46133605,4575,4575,4575,4575,0
|
|
20240327,174600,46133605,4575,4575,4575,4575,0
|
|
20240327,174500,46133605,4575,4575,4575,4575,0
|
|
20240327,174400,46133605,4575,4575,4575,4575,0
|
|
20240327,174300,46133605,4575,4575,4575,4575,0
|
|
20240327,174200,46133605,4575,4575,4575,4575,0
|
|
20240327,174100,46133605,4575,4575,4575,4575,0
|
|
20240327,174000,46133605,4575,4575,4575,4575,0
|
|
20240327,173900,46133605,4575,4575,4575,4575,0
|
|
20240327,173800,46133605,4575,4575,4575,4575,0
|
|
20240327,173700,46133605,4575,4575,4575,4575,0
|
|
20240327,173600,46133605,4575,4575,4575,4575,64
|
|
20240327,173500,46133605,4575,4575,4575,4575,0
|
|
20240327,173400,46133605,4575,4575,4575,4575,0
|
|
20240327,173300,46133605,4575,4575,4575,4575,0
|
|
20240327,173200,46133605,4575,4575,4575,4575,0
|
|
20240327,173100,46133605,4575,4575,4575,4575,0
|
|
20240327,173000,46133605,4575,4575,4575,4575,0
|
|
20240327,172900,46133605,4575,4575,4575,4575,0
|
|
20240327,172800,46133605,4575,4575,4575,4575,0
|
|
20240327,172700,46133605,4575,4575,4575,4575,0
|
|
20240327,172600,46133605,4575,4575,4575,4575,0
|
|
20240327,172500,46133605,4575,4575,4575,4575,0
|
|
20240327,172400,46133605,4575,4575,4575,4575,0
|
|
20240327,172300,46133605,4575,4575,4575,4575,0
|
|
20240327,172200,46133605,4575,4575,4575,4575,0
|
|
20240327,172100,46133605,4575,4575,4575,4575,0
|
|
20240327,172000,46133605,4575,4575,4575,4575,0
|
|
20240327,171900,46133605,4575,4575,4575,4575,0
|
|
20240327,171800,46133605,4575,4575,4575,4575,0
|
|
20240327,171700,46133605,4575,4575,4575,4575,0
|
|
20240327,171600,46133605,4575,4575,4575,4575,0
|
|
20240327,171500,46133605,4575,4575,4575,4575,0
|
|
20240327,171400,46133605,4575,4575,4575,4575,0
|
|
20240327,171300,46133605,4575,4575,4575,4575,0
|
|
20240327,171200,46133605,4575,4575,4575,4575,0
|
|
20240327,171100,46133605,4575,4575,4575,4575,0
|
|
20240327,171000,46133605,4575,4575,4575,4575,0
|
|
20240327,170900,46133605,4575,4575,4575,4575,0
|
|
20240327,170800,46133605,4575,4575,4575,4575,0
|
|
20240327,170700,46133605,4575,4575,4575,4575,0
|
|
20240327,170600,46133605,4575,4575,4575,4575,64
|
|
20240327,170500,46133605,4575,4575,4575,4575,0
|
|
20240327,170400,46133605,4575,4575,4575,4575,0
|
|
20240327,170300,46133605,4575,4575,4575,4575,0
|
|
20240327,170200,46133605,4575,4575,4575,4575,0
|
|
20240327,170100,46133605,4575,4575,4575,4575,0
|
|
20240327,170000,46133605,4575,4575,4575,4575,0
|
|
20240327,165900,46133605,4575,4575,4575,4575,0
|
|
20240327,165800,46133605,4575,4575,4575,4575,0
|
|
20240327,165700,46133605,4575,4575,4575,4575,0
|
|
20240327,165600,46133605,4575,4575,4575,4575,0
|
|
20240327,165500,46133605,4575,4575,4575,4575,0
|
|
20240327,165400,46133605,4575,4575,4575,4575,0
|
|
20240327,165300,46133605,4575,4575,4575,4575,0
|
|
20240327,165200,46133605,4575,4575,4575,4575,0
|
|
20240327,165100,46133605,4575,4575,4575,4575,0
|
|
20240327,165000,46133605,4575,4575,4575,4575,0
|
|
20240327,164900,46133605,4575,4575,4575,4575,0
|
|
20240327,164800,46133605,4575,4575,4575,4575,0
|
|
20240327,164700,46133605,4575,4575,4575,4575,0
|
|
20240327,164600,46133605,4575,4575,4575,4575,0
|
|
20240327,164500,46133605,4575,4575,4575,4575,0
|
|
20240327,164400,46133605,4575,4575,4575,4575,0
|
|
20240327,164300,46133605,4575,4575,4575,4575,0
|
|
20240327,164200,46133605,4575,4575,4575,4575,0
|
|
20240327,164100,46133605,4575,4575,4575,4575,0
|
|
20240327,164000,46133605,4575,4575,4575,4575,0
|
|
20240327,163900,46133605,4575,4575,4575,4575,0
|
|
20240327,163800,46133605,4575,4575,4575,4575,0
|
|
20240327,163700,46133605,4575,4575,4575,4575,0
|
|
20240327,163600,46133605,4575,4575,4575,4575,64
|
|
20240327,163500,46133605,4575,4575,4575,4575,0
|
|
20240327,163400,46133605,4575,4575,4575,4575,0
|
|
20240327,163300,46133605,4575,4575,4575,4575,0
|
|
20240327,163200,46133605,4575,4575,4575,4575,0
|
|
20240327,163100,46133605,4575,4575,4575,4575,0
|
|
20240327,163000,46133605,4575,4575,4575,4575,0
|
|
20240327,162900,46133605,4575,4575,4575,4575,0
|
|
20240327,162800,46133605,4575,4575,4575,4575,0
|
|
20240327,162700,46133605,4575,4575,4575,4575,0
|
|
20240327,162600,46133605,4575,4575,4575,4575,0
|
|
20240327,162500,46133605,4575,4575,4575,4575,0
|
|
20240327,162400,46133605,4575,4575,4575,4575,0
|
|
20240327,162300,46133605,4575,4575,4575,4575,0
|
|
20240327,162200,46133605,4575,4575,4575,4575,0
|
|
20240327,162100,46133605,4575,4575,4575,4575,0
|
|
20240327,162000,46133605,4575,4575,4575,4575,0
|
|
20240327,161900,46133605,4575,4575,4575,4575,0
|
|
20240327,161800,46133605,4575,4575,4575,4575,0
|
|
20240327,161700,46133605,4575,4575,4575,4575,0
|
|
20240327,161600,46133605,4575,4575,4575,4575,0
|
|
20240327,161500,46133605,4575,4575,4575,4575,0
|
|
20240327,161400,46133605,4575,4575,4575,4575,0
|
|
20240327,161300,46133605,4575,4575,4575,4575,0
|
|
20240327,161200,46133605,4575,4575,4575,4575,0
|
|
20240327,161100,46133605,4575,4575,4575,4575,0
|
|
20240327,161000,46133605,4575,4575,4575,4575,0
|
|
20240327,160900,46133605,4575,4575,4575,4575,0
|
|
20240327,160800,46133605,4575,4575,4575,4575,0
|
|
20240327,160700,46133605,4575,4575,4575,4575,0
|
|
20240327,160600,46133605,4575,4575,4575,4575,64
|
|
20240327,160500,46133605,4575,4575,4575,4575,0
|
|
20240327,160400,46133605,4575,4575,4575,4575,0
|
|
20240327,160300,46133605,4575,4575,4575,4575,0
|
|
20240327,160200,46133605,4575,4575,4575,4575,0
|
|
20240327,160100,46133605,4575,4575,4575,4575,0
|
|
20240327,160000,46133605,4575,4575,4575,4575,0
|
|
20240327,155900,46133605,4575,4575,4575,4575,0
|
|
20240327,155800,46133605,4575,4575,4575,4575,0
|
|
20240327,155700,46133605,4575,4575,4575,4575,0
|
|
20240327,155600,46133605,4575,4575,4575,4575,0
|
|
20240327,155500,46133605,4575,4575,4575,4575,0
|
|
20240327,155400,46133605,4575,4575,4575,4575,0
|
|
20240327,155300,46133605,4575,4575,4575,4575,0
|
|
20240327,155200,46133605,4575,4575,4575,4575,0
|
|
20240327,155100,46133605,4575,4575,4575,4575,0
|
|
20240327,155000,46133605,4575,4575,4575,4575,0
|
|
20240327,154900,46133605,4575,4575,4575,4575,0
|
|
20240327,154800,46133605,4575,4575,4575,4575,0
|
|
20240327,154700,46133605,4575,4575,4575,4575,0
|
|
20240327,154600,46133605,4575,4575,4575,4575,0
|
|
20240327,154500,46133605,4575,4575,4575,4575,0
|
|
20240327,154400,46133605,4575,4575,4575,4575,0
|
|
20240327,154300,46133605,4575,4575,4575,4575,0
|
|
20240327,154200,46133605,4575,4575,4575,4575,0
|
|
20240327,154100,46133605,4575,4575,4575,4575,0
|
|
20240327,154000,46133605,4575,4575,4575,4575,0
|
|
20240327,153900,46133605,4575,4575,4575,4575,0
|
|
20240327,153800,46133605,4575,4575,4575,4575,0
|
|
20240327,153700,46133605,4575,4575,4575,4575,0
|
|
20240327,153600,46133605,4575,4575,4575,4575,64
|
|
20240327,153500,46133605,4575,4575,4575,4575,0
|
|
20240327,153400,46133605,4575,4575,4575,4575,0
|
|
20240327,153300,46133605,4575,4575,4575,4575,0
|
|
20240327,153200,46133605,4575,4575,4575,4575,0
|
|
20240327,153100,46133605,4575,4575,4575,4575,0
|
|
20240327,153000,46133605,4575,4575,4575,4575,64
|
|
20240327,152900,45840805,4560,4560,4560,4560,0
|
|
20240327,152800,45840805,4560,4560,4560,4560,0
|
|
20240327,152700,45840805,4560,4560,4560,4560,0
|
|
20240327,152600,45840805,4560,4560,4560,4560,0
|
|
20240327,152500,45840805,4560,4560,4560,4560,0
|
|
20240327,152400,45840805,4560,4560,4560,4560,0
|
|
20240327,152300,45840805,4560,4560,4560,4560,0
|
|
20240327,152200,45840805,4560,4560,4560,4560,0
|
|
20240327,152100,45840805,4560,4560,4560,4560,0
|
|
20240327,152000,45840805,4560,4560,4560,4560,0
|
|
20240327,151900,45840805,4560,4560,4560,4560,0
|
|
20240327,151800,45840805,4560,4560,4560,4560,0
|
|
20240327,151700,45840805,4560,4560,4560,4560,0
|
|
20240327,151600,45840805,4560,4560,4560,4560,0
|
|
20240327,151500,45840805,4560,4560,4560,4560,0
|
|
20240327,151400,45840805,4560,4560,4560,4560,0
|
|
20240327,151300,45840805,4560,4560,4560,4560,86
|
|
20240327,151200,45448645,4560,4560,4560,4560,0
|
|
20240327,151100,45448645,4560,4560,4560,4560,3
|
|
20240327,151000,45434965,4560,4560,4560,4560,0
|
|
20240327,150900,45434965,4560,4560,4560,4560,0
|
|
20240327,150800,45434965,4560,4560,4560,4560,21
|
|
20240327,150700,45339205,4560,4560,4560,4560,0
|
|
20240327,150600,45339205,4560,4560,4560,4560,0
|
|
20240327,150500,45339205,4560,4560,4560,4560,0
|
|
20240327,150400,45339205,4560,4560,4560,4560,0
|
|
20240327,150300,45339205,4560,4560,4560,4560,0
|
|
20240327,150200,45339205,4560,4560,4560,4560,0
|
|
20240327,150100,45339205,4560,4560,4560,4560,0
|
|
20240327,150000,45339205,4560,4560,4560,4560,2
|
|
20240327,145900,45330085,4560,4560,4560,4560,0
|
|
20240327,145800,45330085,4560,4560,4560,4560,20
|
|
20240327,145700,45238885,4560,4560,4560,4560,22
|
|
20240327,145600,45138565,4560,4560,4560,4560,0
|
|
20240327,145500,45138565,4560,4550,4560,4550,168
|
|
20240327,145400,44373965,4550,4550,4550,4550,0
|
|
20240327,145300,44373965,4550,4550,4550,4550,20
|
|
20240327,145200,44282965,4550,4550,4550,4550,0
|
|
20240327,145100,44282965,4550,4550,4550,4550,0
|
|
20240327,145000,44282965,4550,4550,4550,4550,0
|
|
20240327,144900,44282965,4550,4550,4550,4550,0
|
|
20240327,144800,44282965,4550,4550,4550,4550,0
|
|
20240327,144700,44282965,4550,4550,4550,4550,0
|
|
20240327,144600,44282965,4550,4550,4550,4550,0
|
|
20240327,144500,44282965,4550,4550,4550,4550,0
|
|
20240327,144400,44282965,4550,4550,4550,4550,0
|
|
20240327,144300,44282965,4550,4550,4550,4550,2
|
|
20240327,144200,44273865,4545,4545,4545,4545,0
|
|
20240327,144100,44273865,4545,4545,4545,4545,0
|
|
20240327,144000,44273865,4545,4545,4545,4545,0
|
|
20240327,143900,44273865,4545,4545,4545,4545,0
|
|
20240327,143800,44273865,4545,4545,4545,4545,0
|
|
20240327,143700,44273865,4545,4545,4545,4545,0
|
|
20240327,143600,44273865,4545,4545,4545,4545,0
|
|
20240327,143500,44273865,4545,4545,4545,4545,0
|
|
20240327,143400,44273865,4545,4545,4545,4545,3
|
|
20240327,143300,44260230,4530,4530,4530,4530,0
|
|
20240327,143200,44260230,4530,4530,4530,4530,0
|
|
20240327,143100,44260230,4530,4530,4530,4530,0
|
|
20240327,143000,44260230,4530,4535,4535,4530,195
|
|
20240327,142900,43376375,4545,4545,4545,4545,0
|
|
20240327,142800,43376375,4545,4545,4545,4545,0
|
|
20240327,142700,43376375,4545,4545,4545,4545,100
|
|
20240327,142600,42921875,4530,4530,4530,4530,0
|
|
20240327,142500,42921875,4530,4530,4530,4530,0
|
|
20240327,142400,42921875,4530,4530,4530,4530,29
|
|
20240327,142300,42790505,4530,4535,4550,4530,111
|
|
20240327,142200,42286470,4555,4555,4555,4555,0
|
|
20240327,142100,42286470,4555,4555,4555,4555,0
|
|
20240327,142000,42286470,4555,4555,4555,4555,5
|
|
20240327,141900,42263695,4535,4535,4535,4535,0
|
|
20240327,141800,42263695,4535,4535,4535,4535,0
|
|
20240327,141700,42263695,4535,4535,4535,4535,0
|
|
20240327,141600,42263695,4535,4540,4540,4535,105
|
|
20240327,141500,41787515,4535,4535,4535,4535,19
|
|
20240327,141400,41701350,4535,4535,4535,4535,4
|
|
20240327,141300,41683210,4535,4535,4535,4535,30
|
|
20240327,141200,41547160,4535,4535,4535,4535,10
|
|
20240327,141100,41501810,4535,4535,4535,4535,14
|
|
20240327,141000,41438320,4535,4535,4535,4535,0
|
|
20240327,140900,41438320,4535,4535,4535,4535,0
|
|
20240327,140800,41438320,4535,4540,4540,4535,45
|
|
20240327,140700,41234025,4540,4540,4540,4540,1
|
|
20240327,140600,41229485,4545,4545,4545,4545,1
|
|
20240327,140500,41224940,4565,4545,4565,4545,24
|
|
20240327,140400,41115760,4545,4545,4545,4545,0
|
|
20240327,140300,41115760,4545,4545,4545,4545,2
|
|
20240327,140200,41106670,4545,4545,4565,4545,4
|
|
20240327,140100,41088450,4565,4565,4565,4565,1
|
|
20240327,140000,41083885,4565,4565,4565,4565,0
|
|
20240327,135900,41083885,4565,4565,4565,4565,0
|
|
20240327,135800,41083885,4565,4565,4565,4565,0
|
|
20240327,135700,41083885,4565,4565,4565,4565,0
|
|
20240327,135600,41083885,4565,4565,4565,4565,0
|
|
20240327,135500,41083885,4565,4565,4565,4565,0
|
|
20240327,135400,41083885,4565,4565,4565,4565,0
|
|
20240327,135300,41083885,4565,4565,4565,4565,0
|
|
20240327,135200,41083885,4565,4565,4565,4565,0
|
|
20240327,135100,41083885,4565,4565,4565,4565,0
|
|
20240327,135000,41083885,4565,4565,4565,4565,0
|
|
20240327,134900,41083885,4565,4565,4565,4565,0
|
|
20240327,134800,41083885,4565,4565,4565,4565,600
|
|
20240327,134700,38344885,4565,4565,4565,4565,0
|
|
20240327,134600,38344885,4565,4565,4565,4565,0
|
|
20240327,134500,38344885,4565,4565,4565,4565,0
|
|
20240327,134400,38344885,4565,4565,4565,4565,0
|
|
20240327,134300,38344885,4565,4565,4565,4565,0
|
|
20240327,134200,38344885,4565,4565,4565,4565,0
|
|
20240327,134100,38344885,4565,4565,4565,4565,400
|
|
20240327,134000,36518885,4565,4565,4565,4565,0
|
|
20240327,133900,36518885,4565,4565,4565,4565,0
|
|
20240327,133800,36518885,4565,4565,4565,4565,0
|
|
20240327,133700,36518885,4565,4565,4565,4565,0
|
|
20240327,133600,36518885,4565,4565,4565,4565,0
|
|
20240327,133500,36518885,4565,4565,4565,4565,0
|
|
20240327,133400,36518885,4565,4565,4565,4565,0
|
|
20240327,133300,36518885,4565,4565,4565,4565,0
|
|
20240327,133200,36518885,4565,4565,4565,4565,0
|
|
20240327,133100,36518885,4565,4565,4565,4565,1
|
|
20240327,133000,36514320,4565,4565,4565,4565,0
|
|
20240327,132900,36514320,4565,4565,4565,4565,0
|
|
20240327,132800,36514320,4565,4565,4565,4565,0
|
|
20240327,132700,36514320,4565,4565,4565,4565,0
|
|
20240327,132600,36514320,4565,4565,4565,4565,0
|
|
20240327,132500,36514320,4565,4565,4565,4565,0
|
|
20240327,132400,36514320,4565,4565,4565,4565,0
|
|
20240327,132300,36514320,4565,4565,4565,4565,0
|
|
20240327,132200,36514320,4565,4565,4565,4565,0
|
|
20240327,132100,36514320,4565,4565,4565,4565,0
|
|
20240327,132000,36514320,4565,4565,4565,4565,0
|
|
20240327,131900,36514320,4565,4565,4565,4565,0
|
|
20240327,131800,36514320,4565,4565,4565,4565,400
|
|
20240327,131700,34688320,4565,4565,4565,4565,0
|
|
20240327,131600,34688320,4565,4550,4565,4535,143
|
|
20240327,131500,34038170,4550,4550,4550,4550,0
|
|
20240327,131400,34038170,4550,4550,4550,4550,9
|
|
20240327,131300,33997220,4565,4565,4565,4565,22
|
|
20240327,131200,33896790,4565,4565,4565,4565,0
|
|
20240327,131100,33896790,4565,4565,4565,4565,0
|
|
20240327,131000,33896790,4565,4565,4565,4565,0
|
|
20240327,130900,33896790,4565,4565,4565,4565,0
|
|
20240327,130800,33896790,4565,4565,4565,4565,0
|
|
20240327,130700,33896790,4565,4565,4565,4565,0
|
|
20240327,130600,33896790,4565,4565,4565,4565,0
|
|
20240327,130500,33896790,4565,4565,4565,4565,0
|
|
20240327,130400,33896790,4565,4565,4565,4565,0
|
|
20240327,130300,33896790,4565,4565,4565,4565,0
|
|
20240327,130200,33896790,4565,4565,4565,4565,0
|
|
20240327,130100,33896790,4565,4565,4565,4565,0
|
|
20240327,130000,33896790,4565,4565,4565,4565,0
|
|
20240327,125900,33896790,4565,4565,4565,4565,0
|
|
20240327,125800,33896790,4565,4565,4565,4565,0
|
|
20240327,125700,33896790,4565,4565,4565,4565,0
|
|
20240327,125600,33896790,4565,4565,4565,4565,0
|
|
20240327,125500,33896790,4565,4565,4565,4565,0
|
|
20240327,125400,33896790,4565,4565,4565,4565,0
|
|
20240327,125300,33896790,4565,4565,4565,4565,0
|
|
20240327,125200,33896790,4565,4565,4565,4565,0
|
|
20240327,125100,33896790,4565,4565,4565,4565,5
|
|
20240327,125000,33873965,4550,4550,4550,4550,0
|
|
20240327,124900,33873965,4550,4550,4550,4550,0
|
|
20240327,124800,33873965,4550,4550,4550,4550,0
|
|
20240327,124700,33873965,4550,4550,4550,4550,0
|
|
20240327,124600,33873965,4550,4550,4550,4550,0
|
|
20240327,124500,33873965,4550,4550,4550,4550,0
|
|
20240327,124400,33873965,4550,4550,4550,4550,0
|
|
20240327,124300,33873965,4550,4550,4550,4550,0
|
|
20240327,124200,33873965,4550,4550,4550,4550,0
|
|
20240327,124100,33873965,4550,4550,4550,4550,1
|
|
20240327,124000,33869415,4550,4550,4550,4550,0
|
|
20240327,123900,33869415,4550,4550,4550,4550,0
|
|
20240327,123800,33869415,4550,4550,4550,4550,0
|
|
20240327,123700,33869415,4550,4550,4550,4550,0
|
|
20240327,123600,33869415,4550,4550,4550,4550,0
|
|
20240327,123500,33869415,4550,4550,4550,4550,0
|
|
20240327,123400,33869415,4550,4550,4550,4550,0
|
|
20240327,123300,33869415,4550,4550,4550,4550,0
|
|
20240327,123200,33869415,4550,4550,4550,4550,0
|
|
20240327,123100,33869415,4550,4550,4550,4550,43
|
|
20240327,123000,33673765,4550,4550,4550,4550,0
|
|
20240327,122900,33673765,4550,4550,4550,4550,0
|
|
20240327,122800,33673765,4550,4550,4550,4550,0
|
|
20240327,122700,33673765,4550,4550,4550,4550,0
|
|
20240327,122600,33673765,4550,4550,4550,4550,0
|
|
20240327,122500,33673765,4550,4550,4550,4550,0
|
|
20240327,122400,33673765,4550,4550,4550,4550,0
|
|
20240327,122300,33673765,4550,4550,4550,4550,0
|
|
20240327,122200,33673765,4550,4550,4550,4550,0
|
|
20240327,122100,33673765,4550,4550,4550,4550,6
|
|
20240327,122000,33646465,4565,4565,4565,4565,0
|
|
20240327,121900,33646465,4565,4565,4565,4565,0
|
|
20240327,121800,33646465,4565,4565,4565,4565,0
|
|
20240327,121700,33646465,4565,4565,4565,4565,0
|
|
20240327,121600,33646465,4565,4565,4565,4565,100
|
|
20240327,121500,33189965,4565,4565,4565,4565,0
|
|
20240327,121400,33189965,4565,4565,4565,4565,0
|
|
20240327,121300,33189965,4565,4565,4565,4565,0
|
|
20240327,121200,33189965,4565,4565,4565,4565,0
|
|
20240327,121100,33189965,4565,4565,4565,4565,0
|
|
20240327,121000,33189965,4565,4565,4565,4565,0
|
|
20240327,120900,33189965,4565,4565,4565,4565,0
|
|
20240327,120800,33189965,4565,4565,4565,4565,0
|
|
20240327,120700,33189965,4565,4565,4565,4565,0
|
|
20240327,120600,33189965,4565,4565,4565,4565,0
|
|
20240327,120500,33189965,4565,4565,4565,4565,0
|
|
20240327,120400,33189965,4565,4565,4565,4565,0
|
|
20240327,120300,33189965,4565,4565,4565,4565,0
|
|
20240327,120200,33189965,4565,4565,4565,4565,10
|
|
20240327,120100,33144315,4565,4565,4565,4565,0
|
|
20240327,120000,33144315,4565,4565,4565,4565,0
|
|
20240327,115900,33144315,4565,4565,4565,4565,0
|
|
20240327,115800,33144315,4565,4565,4565,4565,0
|
|
20240327,115700,33144315,4565,4565,4565,4565,0
|
|
20240327,115600,33144315,4565,4565,4565,4565,0
|
|
20240327,115500,33144315,4565,4565,4565,4565,0
|
|
20240327,115400,33144315,4565,4565,4565,4565,0
|
|
20240327,115300,33144315,4565,4565,4565,4565,0
|
|
20240327,115200,33144315,4565,4565,4565,4565,0
|
|
20240327,115100,33144315,4565,4565,4565,4565,0
|
|
20240327,115000,33144315,4565,4565,4565,4565,0
|
|
20240327,114900,33144315,4565,4565,4565,4565,0
|
|
20240327,114800,33144315,4565,4565,4565,4565,0
|
|
20240327,114700,33144315,4565,4565,4565,4565,0
|
|
20240327,114600,33144315,4565,4565,4565,4565,0
|
|
20240327,114500,33144315,4565,4565,4565,4565,0
|
|
20240327,114400,33144315,4565,4565,4565,4565,0
|
|
20240327,114300,33144315,4565,4565,4565,4565,5
|
|
20240327,114200,33121490,4570,4570,4570,4570,0
|
|
20240327,114100,33121490,4570,4570,4570,4570,0
|
|
20240327,114000,33121490,4570,4570,4570,4570,0
|
|
20240327,113900,33121490,4570,4570,4570,4570,0
|
|
20240327,113800,33121490,4570,4570,4570,4570,0
|
|
20240327,113700,33121490,4570,4570,4570,4570,0
|
|
20240327,113600,33121490,4570,4570,4570,4570,0
|
|
20240327,113500,33121490,4570,4570,4570,4570,0
|
|
20240327,113400,33121490,4570,4570,4570,4570,0
|
|
20240327,113300,33121490,4570,4570,4570,4570,0
|
|
20240327,113200,33121490,4570,4570,4570,4570,0
|
|
20240327,113100,33121490,4570,4570,4570,4570,0
|
|
20240327,113000,33121490,4570,4570,4570,4570,0
|
|
20240327,112900,33121490,4570,4570,4570,4570,0
|
|
20240327,112800,33121490,4570,4570,4570,4570,0
|
|
20240327,112700,33121490,4570,4570,4570,4570,0
|
|
20240327,112600,33121490,4570,4570,4570,4570,0
|
|
20240327,112500,33121490,4570,4570,4570,4570,23
|
|
20240327,112400,33016380,4575,4540,4575,4535,26
|
|
20240327,112300,32897580,4580,4580,4580,4580,0
|
|
20240327,112200,32897580,4580,4580,4580,4580,0
|
|
20240327,112100,32897580,4580,4580,4580,4580,0
|
|
20240327,112000,32897580,4580,4580,4580,4580,0
|
|
20240327,111900,32897580,4580,4580,4580,4580,0
|
|
20240327,111800,32897580,4580,4555,4580,4530,55
|
|
20240327,111700,32647095,4580,4580,4580,4580,0
|
|
20240327,111600,32647095,4580,4580,4580,4580,0
|
|
20240327,111500,32647095,4580,4580,4580,4580,0
|
|
20240327,111400,32647095,4580,4580,4580,4580,0
|
|
20240327,111300,32647095,4580,4580,4580,4580,0
|
|
20240327,111200,32647095,4580,4580,4580,4580,0
|
|
20240327,111100,32647095,4580,4580,4580,4580,0
|
|
20240327,111000,32647095,4580,4580,4580,4580,0
|
|
20240327,110900,32647095,4580,4580,4580,4580,0
|
|
20240327,110800,32647095,4580,4580,4580,4580,0
|
|
20240327,110700,32647095,4580,4580,4580,4580,0
|
|
20240327,110600,32647095,4580,4580,4580,4580,0
|
|
20240327,110500,32647095,4580,4580,4580,4580,0
|
|
20240327,110400,32647095,4580,4580,4580,4580,0
|
|
20240327,110300,32647095,4580,4580,4580,4580,0
|
|
20240327,110200,32647095,4580,4580,4580,4580,5
|
|
20240327,110100,32624195,4580,4580,4580,4580,0
|
|
20240327,110000,32624195,4580,4580,4580,4580,0
|
|
20240327,105900,32624195,4580,4580,4580,4580,0
|
|
20240327,105800,32624195,4580,4580,4580,4580,0
|
|
20240327,105700,32624195,4580,4580,4580,4580,0
|
|
20240327,105600,32624195,4580,4580,4580,4580,0
|
|
20240327,105500,32624195,4580,4580,4580,4580,2
|
|
20240327,105400,32615035,4580,4580,4580,4580,0
|
|
20240327,105300,32615035,4580,4580,4580,4580,4
|
|
20240327,105200,32596715,4580,4580,4580,4580,0
|
|
20240327,105100,32596715,4580,4580,4580,4580,21
|
|
20240327,105000,32500535,4575,4575,4575,4575,0
|
|
20240327,104900,32500535,4575,4575,4575,4575,0
|
|
20240327,104800,32500535,4575,4575,4575,4575,0
|
|
20240327,104700,32500535,4575,4575,4575,4575,0
|
|
20240327,104600,32500535,4575,4575,4575,4575,1
|
|
20240327,104500,32495960,4575,4575,4575,4575,0
|
|
20240327,104400,32495960,4575,4575,4575,4575,0
|
|
20240327,104300,32495960,4575,4575,4575,4575,0
|
|
20240327,104200,32495960,4575,4575,4575,4575,0
|
|
20240327,104100,32495960,4575,4575,4575,4575,0
|
|
20240327,104000,32495960,4575,4575,4575,4575,0
|
|
20240327,103900,32495960,4575,4575,4575,4575,0
|
|
20240327,103800,32495960,4575,4575,4575,4575,0
|
|
20240327,103700,32495960,4575,4575,4575,4575,22
|
|
20240327,103600,32395310,4575,4575,4575,4575,0
|
|
20240327,103500,32395310,4575,4570,4575,4570,10
|
|
20240327,103400,32349590,4570,4570,4570,4570,0
|
|
20240327,103300,32349590,4570,4570,4570,4570,300
|
|
20240327,103200,30978590,4570,4570,4570,4570,0
|
|
20240327,103100,30978590,4570,4570,4570,4570,0
|
|
20240327,103000,30978590,4570,4570,4570,4570,0
|
|
20240327,102900,30978590,4570,4570,4570,4570,0
|
|
20240327,102800,30978590,4570,4570,4570,4570,0
|
|
20240327,102700,30978590,4570,4570,4570,4570,0
|
|
20240327,102600,30978590,4570,4570,4570,4570,0
|
|
20240327,102500,30978590,4570,4570,4570,4570,0
|
|
20240327,102400,30978590,4570,4570,4570,4570,0
|
|
20240327,102300,30978590,4570,4570,4570,4570,0
|
|
20240327,102200,30978590,4570,4570,4570,4570,5
|
|
20240327,102100,30955740,4565,4565,4565,4565,0
|
|
20240327,102000,30955740,4565,4565,4565,4565,0
|
|
20240327,101900,30955740,4565,4565,4565,4565,1
|
|
20240327,101800,30951175,4565,4565,4565,4565,0
|
|
20240327,101700,30951175,4565,4570,4570,4565,69
|
|
20240327,101600,30636165,4570,4570,4570,4570,1
|
|
20240327,101500,30631595,4565,4565,4565,4565,431
|
|
20240327,101400,28664080,4565,4535,4565,4530,48
|
|
20240327,101300,28445085,4565,4535,4565,4535,26
|
|
20240327,101200,28326535,4570,4570,4570,4570,0
|
|
20240327,101100,28326535,4570,4570,4570,4570,0
|
|
20240327,101000,28326535,4570,4545,4570,4530,208
|
|
20240327,100900,27380790,4550,4550,4550,4550,0
|
|
20240327,100800,27380790,4550,4550,4550,4550,0
|
|
20240327,100700,27380790,4550,4550,4550,4550,21
|
|
20240327,100600,27285240,4550,4550,4550,4550,200
|
|
20240327,100500,26375240,4550,4555,4555,4550,536
|
|
20240327,100400,23936430,4550,4600,4625,4440,4064
|
|
20240327,100300,5669820,4620,4620,4620,4620,0
|
|
20240327,100200,5669820,4620,4620,4620,4620,0
|
|
20240327,100100,5669820,4620,4620,4620,4620,0
|
|
20240327,100000,5669820,4620,4620,4620,4620,0
|
|
20240327,095900,5669820,4620,4620,4620,4620,1
|
|
20240327,095800,5665200,4620,4620,4620,4620,0
|
|
20240327,095700,5665200,4620,4620,4620,4620,0
|
|
20240327,095600,5665200,4620,4620,4620,4620,0
|
|
20240327,095500,5665200,4620,4620,4620,4620,0
|
|
20240327,095400,5665200,4620,4620,4620,4620,0
|
|
20240327,095300,5665200,4620,4620,4620,4620,0
|
|
20240327,095200,5665200,4620,4620,4620,4620,0
|
|
20240327,095100,5665200,4620,4620,4620,4620,0
|
|
20240327,095000,5665200,4620,4620,4620,4620,0
|
|
20240327,094900,5665200,4620,4620,4620,4620,0
|
|
20240327,094800,5665200,4620,4620,4620,4620,0
|
|
20240327,094700,5665200,4620,4620,4620,4620,0
|
|
20240327,094600,5665200,4620,4620,4620,4620,0
|
|
20240327,094500,5665200,4620,4620,4620,4620,0
|
|
20240327,094400,5665200,4620,4620,4620,4620,0
|
|
20240327,094300,5665200,4620,4620,4620,4620,0
|
|
20240327,094200,5665200,4620,4620,4620,4620,0
|
|
20240327,094100,5665200,4620,4620,4620,4620,0
|
|
20240327,094000,5665200,4620,4620,4620,4620,0
|
|
20240327,093900,5665200,4620,4620,4620,4620,0
|
|
20240327,093800,5665200,4620,4620,4620,4620,0
|
|
20240327,093700,5665200,4620,4620,4620,4620,0
|
|
20240327,093600,5665200,4620,4620,4620,4620,0
|
|
20240327,093500,5665200,4620,4620,4620,4620,0
|
|
20240327,093400,5665200,4620,4620,4620,4620,0
|
|
20240327,093300,5665200,4620,4620,4620,4620,0
|
|
20240327,093200,5665200,4620,4620,4620,4620,0
|
|
20240327,093100,5665200,4620,4620,4620,4620,0
|
|
20240327,093000,5665200,4620,4620,4620,4620,0
|
|
20240327,092900,5665200,4620,4620,4620,4620,0
|
|
20240327,092800,5665200,4620,4620,4620,4620,0
|
|
20240327,092700,5665200,4620,4620,4620,4620,2
|
|
20240327,092600,5655960,4620,4620,4620,4620,0
|
|
20240327,092500,5655960,4620,4620,4620,4620,0
|
|
20240327,092400,5655960,4620,4620,4620,4620,0
|
|
20240327,092300,5655960,4620,4620,4620,4620,0
|
|
20240327,092200,5655960,4620,4620,4620,4620,26
|
|
20240327,092100,5535840,4625,4585,4625,4530,441
|
|
20240327,092000,3520640,4625,4595,4625,4595,321
|
|
20240327,091900,2039365,4560,4590,4590,4560,200
|
|
20240327,091800,1125910,4595,4595,4595,4595,33
|
|
20240327,091700,974275,4595,4595,4595,4595,0
|
|
20240327,091600,974275,4595,4595,4595,4595,0
|
|
20240327,091500,974275,4595,4595,4595,4595,67
|
|
20240327,091400,666410,4595,4595,4595,4595,0
|
|
20240327,091300,666410,4595,4600,4600,4590,110
|
|
20240327,091200,160980,4595,4595,4595,4595,0
|
|
20240327,091100,160980,4595,4595,4595,4595,0
|
|
20240327,091000,160980,4595,4595,4595,4595,0
|
|
20240327,090900,160980,4595,4595,4595,4595,9
|
|
20240327,090800,119625,4620,4620,4620,4620,0
|
|
20240327,090700,119625,4620,4620,4620,4620,0
|
|
20240327,090600,119625,4620,4620,4620,4620,0
|
|
20240327,090500,119625,4620,4620,4620,4620,0
|
|
20240327,090400,119625,4620,4620,4620,4620,5
|
|
20240327,090300,96525,4595,4595,4595,4595,4
|
|
20240327,090200,78145,4595,4595,4595,4595,16
|
|
20240327,090100,4625,4625,4625,4625,4625,0
|
|
20240327,090000,4625,4625,4625,4625,4625,1
|