649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194600,344402305,4800,4800,4800,4800,1909
|
|
20240328,194500,344402305,4800,4800,4800,4800,0
|
|
20240328,194400,344402305,4800,4800,4800,4800,0
|
|
20240328,194300,344402305,4800,4800,4800,4800,0
|
|
20240328,194200,344402305,4800,4800,4800,4800,0
|
|
20240328,194100,344402305,4800,4800,4800,4800,0
|
|
20240328,194000,344402305,4800,4800,4800,4800,0
|
|
20240328,193900,344402305,4800,4800,4800,4800,0
|
|
20240328,193800,344402305,4800,4800,4800,4800,0
|
|
20240328,193700,344402305,4800,4800,4800,4800,0
|
|
20240328,193600,344402305,4800,4800,4800,4800,0
|
|
20240328,193500,344402305,4800,4800,4800,4800,0
|
|
20240328,193400,344402305,4800,4800,4800,4800,0
|
|
20240328,193300,344402305,4800,4800,4800,4800,0
|
|
20240328,193200,344402305,4800,4800,4800,4800,0
|
|
20240328,193100,344402305,4800,4800,4800,4800,0
|
|
20240328,193000,344402305,4800,4800,4800,4800,0
|
|
20240328,192900,344402305,4800,4800,4800,4800,0
|
|
20240328,192800,344402305,4800,4800,4800,4800,0
|
|
20240328,192700,344402305,4800,4800,4800,4800,0
|
|
20240328,192600,344402305,4800,4800,4800,4800,0
|
|
20240328,192500,344402305,4800,4800,4800,4800,0
|
|
20240328,192400,344402305,4800,4800,4800,4800,0
|
|
20240328,192300,344402305,4800,4800,4800,4800,0
|
|
20240328,192200,344402305,4800,4800,4800,4800,0
|
|
20240328,192100,344402305,4800,4800,4800,4800,0
|
|
20240328,192000,344402305,4800,4800,4800,4800,0
|
|
20240328,191900,344402305,4800,4800,4800,4800,0
|
|
20240328,191800,344402305,4800,4800,4800,4800,0
|
|
20240328,191700,344402305,4800,4800,4800,4800,0
|
|
20240328,191600,344402305,4800,4800,4800,4800,1909
|
|
20240328,191500,344402305,4800,4800,4800,4800,0
|
|
20240328,191400,344402305,4800,4800,4800,4800,0
|
|
20240328,191300,344402305,4800,4800,4800,4800,0
|
|
20240328,191200,344402305,4800,4800,4800,4800,0
|
|
20240328,191100,344402305,4800,4800,4800,4800,0
|
|
20240328,191000,344402305,4800,4800,4800,4800,0
|
|
20240328,190900,344402305,4800,4800,4800,4800,0
|
|
20240328,190800,344402305,4800,4800,4800,4800,0
|
|
20240328,190700,344402305,4800,4800,4800,4800,0
|
|
20240328,190600,344402305,4800,4800,4800,4800,0
|
|
20240328,190500,344402305,4800,4800,4800,4800,0
|
|
20240328,190400,344402305,4800,4800,4800,4800,0
|
|
20240328,190300,344402305,4800,4800,4800,4800,0
|
|
20240328,190200,344402305,4800,4800,4800,4800,0
|
|
20240328,190100,344402305,4800,4800,4800,4800,0
|
|
20240328,190000,344402305,4800,4800,4800,4800,0
|
|
20240328,185900,344402305,4800,4800,4800,4800,0
|
|
20240328,185800,344402305,4800,4800,4800,4800,0
|
|
20240328,185700,344402305,4800,4800,4800,4800,0
|
|
20240328,185600,344402305,4800,4800,4800,4800,0
|
|
20240328,185500,344402305,4800,4800,4800,4800,0
|
|
20240328,185400,344402305,4800,4800,4800,4800,0
|
|
20240328,185300,344402305,4800,4800,4800,4800,0
|
|
20240328,185200,344402305,4800,4800,4800,4800,0
|
|
20240328,185100,344402305,4800,4800,4800,4800,0
|
|
20240328,185000,344402305,4800,4800,4800,4800,0
|
|
20240328,184900,344402305,4800,4800,4800,4800,0
|
|
20240328,184800,344402305,4800,4800,4800,4800,0
|
|
20240328,184700,344402305,4800,4800,4800,4800,0
|
|
20240328,184600,344402305,4800,4800,4800,4800,1909
|
|
20240328,184500,344402305,4800,4800,4800,4800,0
|
|
20240328,184400,344402305,4800,4800,4800,4800,0
|
|
20240328,184300,344402305,4800,4800,4800,4800,0
|
|
20240328,184200,344402305,4800,4800,4800,4800,0
|
|
20240328,184100,344402305,4800,4800,4800,4800,0
|
|
20240328,184000,344402305,4800,4800,4800,4800,0
|
|
20240328,183900,344402305,4800,4800,4800,4800,0
|
|
20240328,183800,344402305,4800,4800,4800,4800,0
|
|
20240328,183700,344402305,4800,4800,4800,4800,0
|
|
20240328,183600,344402305,4800,4800,4800,4800,0
|
|
20240328,183500,344402305,4800,4800,4800,4800,0
|
|
20240328,183400,344402305,4800,4800,4800,4800,0
|
|
20240328,183300,344402305,4800,4800,4800,4800,0
|
|
20240328,183200,344402305,4800,4800,4800,4800,0
|
|
20240328,183100,344402305,4800,4800,4800,4800,0
|
|
20240328,183000,344402305,4800,4800,4800,4800,0
|
|
20240328,182900,344402305,4800,4800,4800,4800,0
|
|
20240328,182800,344402305,4800,4800,4800,4800,0
|
|
20240328,182700,344402305,4800,4800,4800,4800,0
|
|
20240328,182600,344402305,4800,4800,4800,4800,0
|
|
20240328,182500,344402305,4800,4800,4800,4800,0
|
|
20240328,182400,344402305,4800,4800,4800,4800,0
|
|
20240328,182300,344402305,4800,4800,4800,4800,0
|
|
20240328,182200,344402305,4800,4800,4800,4800,0
|
|
20240328,182100,344402305,4800,4800,4800,4800,0
|
|
20240328,182000,344402305,4800,4800,4800,4800,0
|
|
20240328,181900,344402305,4800,4800,4800,4800,0
|
|
20240328,181800,344402305,4800,4800,4800,4800,0
|
|
20240328,181700,344402305,4800,4800,4800,4800,0
|
|
20240328,181600,344402305,4800,4800,4800,4800,1909
|
|
20240328,181500,344402305,4800,4800,4800,4800,0
|
|
20240328,181400,344402305,4800,4800,4800,4800,0
|
|
20240328,181300,344402305,4800,4800,4800,4800,0
|
|
20240328,181200,344402305,4800,4800,4800,4800,0
|
|
20240328,181100,344402305,4800,4800,4800,4800,0
|
|
20240328,181000,344402305,4800,4800,4800,4800,0
|
|
20240328,180900,344402305,4800,4800,4800,4800,0
|
|
20240328,180800,344402305,4800,4800,4800,4800,0
|
|
20240328,180700,344402305,4800,4800,4800,4800,0
|
|
20240328,180600,344402305,4800,4800,4800,4800,0
|
|
20240328,180500,344402305,4800,4800,4800,4800,0
|
|
20240328,180400,344402305,4800,4800,4800,4800,0
|
|
20240328,180300,344402305,4800,4800,4800,4800,0
|
|
20240328,180200,344402305,4800,4800,4800,4800,0
|
|
20240328,180100,344402305,4800,4800,4800,4800,0
|
|
20240328,180000,344402305,4800,4800,4800,4800,0
|
|
20240328,175900,344402305,4800,4800,4800,4800,0
|
|
20240328,175800,344402305,4800,4800,4800,4800,0
|
|
20240328,175700,344402305,4800,4800,4800,4800,0
|
|
20240328,175600,344402305,4800,4800,4800,4800,0
|
|
20240328,175500,344402305,4800,4800,4800,4800,0
|
|
20240328,175400,344402305,4800,4800,4800,4800,0
|
|
20240328,175300,344402305,4800,4800,4800,4800,0
|
|
20240328,175200,344402305,4800,4800,4800,4800,0
|
|
20240328,175100,344402305,4800,4800,4800,4800,0
|
|
20240328,175000,344402305,4800,4800,4800,4800,0
|
|
20240328,174900,344402305,4800,4800,4800,4800,0
|
|
20240328,174800,344402305,4800,4800,4800,4800,0
|
|
20240328,174700,344402305,4800,4800,4800,4800,0
|
|
20240328,174600,344402305,4800,4800,4800,4800,1909
|
|
20240328,174500,344402305,4800,4800,4800,4800,0
|
|
20240328,174400,344402305,4800,4800,4800,4800,0
|
|
20240328,174300,344402305,4800,4800,4800,4800,0
|
|
20240328,174200,344402305,4800,4800,4800,4800,0
|
|
20240328,174100,344402305,4800,4800,4800,4800,0
|
|
20240328,174000,344402305,4800,4800,4800,4800,0
|
|
20240328,173900,344402305,4800,4800,4800,4800,0
|
|
20240328,173800,344402305,4800,4800,4800,4800,0
|
|
20240328,173700,344402305,4800,4800,4800,4800,0
|
|
20240328,173600,344402305,4800,4800,4800,4800,0
|
|
20240328,173500,344402305,4800,4800,4800,4800,0
|
|
20240328,173400,344402305,4800,4800,4800,4800,0
|
|
20240328,173300,344402305,4800,4800,4800,4800,0
|
|
20240328,173200,344402305,4800,4800,4800,4800,0
|
|
20240328,173100,344402305,4800,4800,4800,4800,0
|
|
20240328,173000,344402305,4800,4800,4800,4800,0
|
|
20240328,172900,344402305,4800,4800,4800,4800,0
|
|
20240328,172800,344402305,4800,4800,4800,4800,0
|
|
20240328,172700,344402305,4800,4800,4800,4800,0
|
|
20240328,172600,344402305,4800,4800,4800,4800,0
|
|
20240328,172500,344402305,4800,4800,4800,4800,0
|
|
20240328,172400,344402305,4800,4800,4800,4800,0
|
|
20240328,172300,344402305,4800,4800,4800,4800,0
|
|
20240328,172200,344402305,4800,4800,4800,4800,0
|
|
20240328,172100,344402305,4800,4800,4800,4800,0
|
|
20240328,172000,344402305,4800,4800,4800,4800,0
|
|
20240328,171900,344402305,4800,4800,4800,4800,0
|
|
20240328,171800,344402305,4800,4800,4800,4800,0
|
|
20240328,171700,344402305,4800,4800,4800,4800,0
|
|
20240328,171600,344402305,4800,4800,4800,4800,1909
|
|
20240328,171500,344402305,4800,4800,4800,4800,0
|
|
20240328,171400,344402305,4800,4800,4800,4800,0
|
|
20240328,171300,344402305,4800,4800,4800,4800,0
|
|
20240328,171200,344402305,4800,4800,4800,4800,0
|
|
20240328,171100,344402305,4800,4800,4800,4800,0
|
|
20240328,171000,344402305,4800,4800,4800,4800,0
|
|
20240328,170900,344402305,4800,4800,4800,4800,0
|
|
20240328,170800,344402305,4800,4800,4800,4800,0
|
|
20240328,170700,344402305,4800,4800,4800,4800,0
|
|
20240328,170600,344402305,4800,4800,4800,4800,0
|
|
20240328,170500,344402305,4800,4800,4800,4800,0
|
|
20240328,170400,344402305,4800,4800,4800,4800,0
|
|
20240328,170300,344402305,4800,4800,4800,4800,0
|
|
20240328,170200,344402305,4800,4800,4800,4800,0
|
|
20240328,170100,344402305,4800,4800,4800,4800,0
|
|
20240328,170000,344402305,4800,4800,4800,4800,0
|
|
20240328,165900,344402305,4800,4800,4800,4800,0
|
|
20240328,165800,344402305,4800,4800,4800,4800,0
|
|
20240328,165700,344402305,4800,4800,4800,4800,0
|
|
20240328,165600,344402305,4800,4800,4800,4800,0
|
|
20240328,165500,344402305,4800,4800,4800,4800,0
|
|
20240328,165400,344402305,4800,4800,4800,4800,0
|
|
20240328,165300,344402305,4800,4800,4800,4800,0
|
|
20240328,165200,344402305,4800,4800,4800,4800,0
|
|
20240328,165100,344402305,4800,4800,4800,4800,0
|
|
20240328,165000,344402305,4800,4800,4800,4800,0
|
|
20240328,164900,344402305,4800,4800,4800,4800,0
|
|
20240328,164800,344402305,4800,4800,4800,4800,0
|
|
20240328,164700,344402305,4800,4800,4800,4800,0
|
|
20240328,164600,344402305,4800,4800,4800,4800,1909
|
|
20240328,164500,344402305,4800,4800,4800,4800,0
|
|
20240328,164400,344402305,4800,4800,4800,4800,0
|
|
20240328,164300,344402305,4800,4800,4800,4800,0
|
|
20240328,164200,344402305,4800,4800,4800,4800,0
|
|
20240328,164100,344402305,4800,4800,4800,4800,0
|
|
20240328,164000,344402305,4800,4800,4800,4800,0
|
|
20240328,163900,344402305,4800,4800,4800,4800,0
|
|
20240328,163800,344402305,4800,4800,4800,4800,0
|
|
20240328,163700,344402305,4800,4800,4800,4800,0
|
|
20240328,163600,344402305,4800,4800,4800,4800,0
|
|
20240328,163500,344402305,4800,4800,4800,4800,0
|
|
20240328,163400,344402305,4800,4800,4800,4800,0
|
|
20240328,163300,344402305,4800,4800,4800,4800,0
|
|
20240328,163200,344402305,4800,4800,4800,4800,0
|
|
20240328,163100,344402305,4800,4800,4800,4800,0
|
|
20240328,163000,344402305,4800,4800,4800,4800,0
|
|
20240328,162900,344402305,4800,4800,4800,4800,0
|
|
20240328,162800,344402305,4800,4800,4800,4800,0
|
|
20240328,162700,344402305,4800,4800,4800,4800,0
|
|
20240328,162600,344402305,4800,4800,4800,4800,0
|
|
20240328,162500,344402305,4800,4800,4800,4800,0
|
|
20240328,162400,344402305,4800,4800,4800,4800,0
|
|
20240328,162300,344402305,4800,4800,4800,4800,0
|
|
20240328,162200,344402305,4800,4800,4800,4800,0
|
|
20240328,162100,344402305,4800,4800,4800,4800,0
|
|
20240328,162000,344402305,4800,4800,4800,4800,0
|
|
20240328,161900,344402305,4800,4800,4800,4800,0
|
|
20240328,161800,344402305,4800,4800,4800,4800,0
|
|
20240328,161700,344402305,4800,4800,4800,4800,0
|
|
20240328,161600,344402305,4800,4800,4800,4800,1909
|
|
20240328,161500,344402305,4800,4800,4800,4800,0
|
|
20240328,161400,344402305,4800,4800,4800,4800,0
|
|
20240328,161300,344402305,4800,4800,4800,4800,0
|
|
20240328,161200,344402305,4800,4800,4800,4800,0
|
|
20240328,161100,344402305,4800,4800,4800,4800,0
|
|
20240328,161000,344402305,4800,4800,4800,4800,0
|
|
20240328,160900,344402305,4800,4800,4800,4800,0
|
|
20240328,160800,344402305,4800,4800,4800,4800,0
|
|
20240328,160700,344402305,4800,4800,4800,4800,0
|
|
20240328,160600,344402305,4800,4800,4800,4800,0
|
|
20240328,160500,344402305,4800,4800,4800,4800,0
|
|
20240328,160400,344402305,4800,4800,4800,4800,0
|
|
20240328,160300,344402305,4800,4800,4800,4800,0
|
|
20240328,160200,344402305,4800,4800,4800,4800,0
|
|
20240328,160100,344402305,4800,4800,4800,4800,0
|
|
20240328,160000,344402305,4800,4800,4800,4800,0
|
|
20240328,155900,344402305,4800,4800,4800,4800,0
|
|
20240328,155800,344402305,4800,4800,4800,4800,0
|
|
20240328,155700,344402305,4800,4800,4800,4800,0
|
|
20240328,155600,344402305,4800,4800,4800,4800,0
|
|
20240328,155500,344402305,4800,4800,4800,4800,0
|
|
20240328,155400,344402305,4800,4800,4800,4800,0
|
|
20240328,155300,344402305,4800,4800,4800,4800,0
|
|
20240328,155200,344402305,4800,4800,4800,4800,0
|
|
20240328,155100,344402305,4800,4800,4800,4800,0
|
|
20240328,155000,344402305,4800,4800,4800,4800,0
|
|
20240328,154900,344402305,4800,4800,4800,4800,0
|
|
20240328,154800,344402305,4800,4800,4800,4800,0
|
|
20240328,154700,344402305,4800,4800,4800,4800,0
|
|
20240328,154600,344402305,4800,4800,4800,4800,1909
|
|
20240328,154500,344402305,4800,4800,4800,4800,0
|
|
20240328,154400,344402305,4800,4800,4800,4800,0
|
|
20240328,154300,344402305,4800,4800,4800,4800,0
|
|
20240328,154200,344402305,4800,4800,4800,4800,0
|
|
20240328,154100,344402305,4800,4800,4800,4800,0
|
|
20240328,154000,344402305,4800,4800,4800,4800,0
|
|
20240328,153900,344402305,4800,4800,4800,4800,0
|
|
20240328,153800,344402305,4800,4800,4800,4800,0
|
|
20240328,153700,344402305,4800,4800,4800,4800,0
|
|
20240328,153600,344402305,4800,4800,4800,4800,0
|
|
20240328,153500,344402305,4800,4800,4800,4800,0
|
|
20240328,153400,344402305,4800,4800,4800,4800,0
|
|
20240328,153300,344402305,4800,4800,4800,4800,0
|
|
20240328,153200,344402305,4800,4800,4800,4800,0
|
|
20240328,153100,344402305,4800,4800,4800,4800,0
|
|
20240328,153000,344402305,4800,4800,4800,4800,1909
|
|
20240328,152900,335239105,4800,4800,4800,4800,0
|
|
20240328,152800,335239105,4800,4800,4800,4800,0
|
|
20240328,152700,335239105,4800,4800,4800,4800,0
|
|
20240328,152600,335239105,4800,4800,4800,4800,0
|
|
20240328,152500,335239105,4800,4800,4800,4800,0
|
|
20240328,152400,335239105,4800,4800,4800,4800,0
|
|
20240328,152300,335239105,4800,4800,4800,4800,0
|
|
20240328,152200,335239105,4800,4800,4800,4800,0
|
|
20240328,152100,335239105,4800,4800,4800,4800,0
|
|
20240328,152000,335239105,4800,4800,4800,4800,0
|
|
20240328,151900,335239105,4800,4785,4800,4785,797
|
|
20240328,151800,331420475,4785,4785,4785,4785,0
|
|
20240328,151700,331420475,4785,4775,4785,4775,426
|
|
20240328,151600,329386315,4780,4780,4780,4780,65
|
|
20240328,151500,329075615,4765,4765,4765,4765,584
|
|
20240328,151400,326292855,4780,4760,4780,4760,2
|
|
20240328,151300,326283315,4790,4790,4790,4790,0
|
|
20240328,151200,326283315,4790,4795,4795,4755,7262
|
|
20240328,151100,291687995,4775,4775,4775,4775,20
|
|
20240328,151000,291592495,4795,4790,4795,4770,2594
|
|
20240328,150900,279199565,4795,4795,4795,4795,103
|
|
20240328,150800,278705680,4785,4785,4785,4785,500
|
|
20240328,150700,276313180,4795,4795,4795,4795,530
|
|
20240328,150600,273771830,4795,4795,4795,4795,0
|
|
20240328,150500,273771830,4795,4795,4795,4795,210
|
|
20240328,150400,272764880,4795,4795,4795,4795,1
|
|
20240328,150300,272760085,4795,4795,4795,4795,21
|
|
20240328,150200,272659390,4800,4795,4800,4795,233
|
|
20240328,150100,271541510,4795,4795,4795,4795,35
|
|
20240328,150000,271373685,4795,4795,4795,4795,0
|
|
20240328,145900,271373685,4795,4795,4795,4795,0
|
|
20240328,145800,271373685,4795,4795,4795,4795,0
|
|
20240328,145700,271373685,4795,4795,4795,4795,0
|
|
20240328,145600,271373685,4795,4795,4795,4795,50
|
|
20240328,145500,271133935,4795,4795,4795,4795,0
|
|
20240328,145400,271133935,4795,4795,4795,4795,0
|
|
20240328,145300,271133935,4795,4795,4795,4795,32
|
|
20240328,145200,270980495,4800,4800,4800,4800,0
|
|
20240328,145100,270980495,4800,4800,4800,4800,0
|
|
20240328,145000,270980495,4800,4800,4800,4800,0
|
|
20240328,144900,270980495,4800,4785,4800,4780,223
|
|
20240328,144800,269914485,4800,4800,4800,4800,0
|
|
20240328,144700,269914485,4800,4800,4800,4800,2
|
|
20240328,144600,269904885,4785,4785,4800,4785,994
|
|
20240328,144500,265148580,4785,4785,4785,4785,100
|
|
20240328,144400,264670080,4790,4790,4790,4790,0
|
|
20240328,144300,264670080,4790,4790,4790,4790,0
|
|
20240328,144200,264670080,4790,4790,4790,4790,40
|
|
20240328,144100,264478480,4790,4790,4790,4790,2
|
|
20240328,144000,264468900,4790,4790,4790,4790,9
|
|
20240328,143900,264425790,4790,4790,4790,4790,1
|
|
20240328,143800,264421000,4790,4785,4790,4785,1257
|
|
20240328,143700,258406195,4785,4785,4785,4785,3
|
|
20240328,143600,258391840,4775,4775,4775,4775,20
|
|
20240328,143500,258296340,4775,4775,4775,4775,0
|
|
20240328,143400,258296340,4775,4775,4780,4775,205
|
|
20240328,143300,257317440,4775,4775,4775,4775,100
|
|
20240328,143200,256839940,4775,4775,4775,4775,0
|
|
20240328,143100,256839940,4775,4775,4775,4775,307
|
|
20240328,143000,255374015,4780,4780,4780,4780,0
|
|
20240328,142900,255374015,4780,4780,4780,4780,0
|
|
20240328,142800,255374015,4780,4780,4780,4780,218
|
|
20240328,142700,254331975,4775,4775,4775,4775,18
|
|
20240328,142600,254246025,4785,4785,4785,4785,0
|
|
20240328,142500,254246025,4785,4785,4785,4785,0
|
|
20240328,142400,254246025,4785,4785,4785,4770,200
|
|
20240328,142300,253290495,4770,4770,4785,4770,417
|
|
20240328,142200,251301230,4780,4780,4785,4780,27
|
|
20240328,142100,251172135,4790,4790,4790,4790,5
|
|
20240328,142000,251148185,4795,4790,4795,4790,100
|
|
20240328,141900,250668775,4795,4795,4795,4795,0
|
|
20240328,141800,250668775,4795,4795,4795,4795,41
|
|
20240328,141700,250472180,4800,4800,4800,4800,0
|
|
20240328,141600,250472180,4800,4800,4800,4800,0
|
|
20240328,141500,250472180,4800,4800,4800,4800,0
|
|
20240328,141400,250472180,4800,4770,4800,4770,3
|
|
20240328,141300,250457810,4800,4800,4800,4800,0
|
|
20240328,141200,250457810,4800,4800,4800,4800,0
|
|
20240328,141100,250457810,4800,4800,4800,4800,0
|
|
20240328,141000,250457810,4800,4800,4800,4800,0
|
|
20240328,140900,250457810,4800,4800,4800,4800,0
|
|
20240328,140800,250457810,4800,4800,4800,4800,0
|
|
20240328,140700,250457810,4800,4800,4800,4800,0
|
|
20240328,140600,250457810,4800,4790,4800,4790,3
|
|
20240328,140500,250443425,4800,4800,4800,4800,0
|
|
20240328,140400,250443425,4800,4785,4800,4785,4
|
|
20240328,140300,250424255,4800,4770,4800,4770,11
|
|
20240328,140200,250371755,4800,4800,4800,4800,0
|
|
20240328,140100,250371755,4800,4800,4800,4800,0
|
|
20240328,140000,250371755,4800,4790,4800,4765,6983
|
|
20240328,135900,217056555,4800,4800,4800,4800,0
|
|
20240328,135800,217056555,4800,4790,4800,4790,216
|
|
20240328,135700,216019915,4800,4800,4800,4800,0
|
|
20240328,135600,216019915,4800,4800,4800,4800,0
|
|
20240328,135500,216019915,4800,4800,4800,4800,207
|
|
20240328,135400,215026315,4800,4795,4800,4790,967
|
|
20240328,135300,210393750,4800,4795,4800,4795,32
|
|
20240328,135200,210240305,4795,4800,4810,4795,43
|
|
20240328,135100,210034085,4800,4800,4800,4795,341
|
|
20240328,135000,208397310,4810,4810,4810,4810,7
|
|
20240328,134900,208363640,4810,4810,4810,4810,50
|
|
20240328,134800,208123140,4810,4800,4810,4800,3
|
|
20240328,134700,208108720,4810,4810,4810,4810,6
|
|
20240328,134600,208079860,4815,4815,4815,4815,0
|
|
20240328,134500,208079860,4815,4815,4815,4810,23
|
|
20240328,134400,207969220,4815,4810,4815,4810,12
|
|
20240328,134300,207911490,4815,4815,4815,4815,0
|
|
20240328,134200,207911490,4815,4815,4815,4815,0
|
|
20240328,134100,207911490,4815,4815,4815,4815,40
|
|
20240328,134000,207718890,4815,4815,4815,4815,0
|
|
20240328,133900,207718890,4815,4815,4815,4815,0
|
|
20240328,133800,207718890,4815,4815,4815,4815,20
|
|
20240328,133700,207622590,4815,4815,4815,4815,0
|
|
20240328,133600,207622590,4815,4815,4815,4815,0
|
|
20240328,133500,207622590,4815,4815,4815,4815,0
|
|
20240328,133400,207622590,4815,4815,4815,4815,0
|
|
20240328,133300,207622590,4815,4815,4815,4815,20
|
|
20240328,133200,207526290,4815,4815,4815,4815,30
|
|
20240328,133100,207381840,4815,4815,4815,4815,30
|
|
20240328,133000,207237390,4815,4815,4815,4815,0
|
|
20240328,132900,207237390,4815,4815,4815,4815,0
|
|
20240328,132800,207237390,4815,4815,4815,4815,1
|
|
20240328,132700,207232575,4820,4820,4820,4820,0
|
|
20240328,132600,207232575,4820,4810,4825,4775,6559
|
|
20240328,132500,175807940,4825,4825,4825,4825,7
|
|
20240328,132400,175774165,4835,4835,4835,4835,0
|
|
20240328,132300,175774165,4835,4835,4835,4835,0
|
|
20240328,132200,175774165,4835,4835,4835,4835,0
|
|
20240328,132100,175774165,4835,4835,4835,4835,0
|
|
20240328,132000,175774165,4835,4835,4835,4835,0
|
|
20240328,131900,175774165,4835,4835,4835,4835,0
|
|
20240328,131800,175774165,4835,4835,4835,4835,0
|
|
20240328,131700,175774165,4835,4835,4835,4835,0
|
|
20240328,131600,175774165,4835,4835,4835,4835,0
|
|
20240328,131500,175774165,4835,4835,4835,4835,0
|
|
20240328,131400,175774165,4835,4835,4835,4835,0
|
|
20240328,131300,175774165,4835,4835,4835,4835,0
|
|
20240328,131200,175774165,4835,4835,4835,4835,0
|
|
20240328,131100,175774165,4835,4835,4835,4835,0
|
|
20240328,131000,175774165,4835,4835,4835,4835,0
|
|
20240328,130900,175774165,4835,4835,4835,4835,0
|
|
20240328,130800,175774165,4835,4835,4835,4835,0
|
|
20240328,130700,175774165,4835,4835,4835,4835,0
|
|
20240328,130600,175774165,4835,4835,4835,4835,7
|
|
20240328,130500,175740320,4835,4835,4835,4835,0
|
|
20240328,130400,175740320,4835,4835,4835,4835,0
|
|
20240328,130300,175740320,4835,4835,4835,4835,0
|
|
20240328,130200,175740320,4835,4835,4835,4835,0
|
|
20240328,130100,175740320,4835,4835,4835,4835,0
|
|
20240328,130000,175740320,4835,4835,4835,4835,0
|
|
20240328,125900,175740320,4835,4830,4835,4830,410
|
|
20240328,125800,173759510,4825,4825,4825,4825,0
|
|
20240328,125700,173759510,4825,4825,4825,4825,0
|
|
20240328,125600,173759510,4825,4825,4825,4825,0
|
|
20240328,125500,173759510,4825,4825,4825,4825,0
|
|
20240328,125400,173759510,4825,4825,4825,4825,0
|
|
20240328,125300,173759510,4825,4825,4825,4825,0
|
|
20240328,125200,173759510,4825,4825,4825,4825,0
|
|
20240328,125100,173759510,4825,4825,4825,4825,518
|
|
20240328,125000,171260160,4830,4830,4830,4830,0
|
|
20240328,124900,171260160,4830,4830,4830,4830,2
|
|
20240328,124800,171250500,4830,4830,4830,4830,0
|
|
20240328,124700,171250500,4830,4825,4830,4825,160
|
|
20240328,124600,170478085,4830,4830,4830,4830,0
|
|
20240328,124500,170478085,4830,4830,4830,4830,0
|
|
20240328,124400,170478085,4830,4830,4830,4830,0
|
|
20240328,124300,170478085,4830,4830,4830,4830,0
|
|
20240328,124200,170478085,4830,4830,4830,4830,0
|
|
20240328,124100,170478085,4830,4830,4830,4830,0
|
|
20240328,124000,170478085,4830,4830,4830,4830,0
|
|
20240328,123900,170478085,4830,4830,4830,4830,0
|
|
20240328,123800,170478085,4830,4830,4830,4830,0
|
|
20240328,123700,170478085,4830,4830,4830,4830,0
|
|
20240328,123600,170478085,4830,4830,4830,4830,0
|
|
20240328,123500,170478085,4830,4830,4830,4830,0
|
|
20240328,123400,170478085,4830,4830,4830,4830,10
|
|
20240328,123300,170429785,4830,4830,4830,4830,0
|
|
20240328,123200,170429785,4830,4830,4830,4830,0
|
|
20240328,123100,170429785,4830,4830,4830,4830,0
|
|
20240328,123000,170429785,4830,4830,4830,4830,0
|
|
20240328,122900,170429785,4830,4830,4830,4830,0
|
|
20240328,122800,170429785,4830,4830,4830,4830,0
|
|
20240328,122700,170429785,4830,4830,4830,4830,1
|
|
20240328,122600,170424955,4830,4830,4830,4830,0
|
|
20240328,122500,170424955,4830,4830,4830,4830,3
|
|
20240328,122400,170410465,4835,4835,4835,4835,0
|
|
20240328,122300,170410465,4835,4835,4835,4835,0
|
|
20240328,122200,170410465,4835,4835,4835,4835,0
|
|
20240328,122100,170410465,4835,4830,4835,4830,2
|
|
20240328,122000,170400800,4785,4835,4835,4785,10
|
|
20240328,121900,170352680,4835,4835,4835,4835,0
|
|
20240328,121800,170352680,4835,4815,4835,4815,4
|
|
20240328,121700,170333380,4810,4775,4810,4775,594
|
|
20240328,121600,167477695,4805,4800,4805,4800,1603
|
|
20240328,121500,159777835,4800,4800,4800,4800,300
|
|
20240328,121400,158337835,4800,4800,4800,4800,2
|
|
20240328,121300,158328235,4770,4780,4790,4765,4564
|
|
20240328,121200,136553010,4800,4800,4800,4800,2
|
|
20240328,121100,136543410,4805,4795,4805,4775,4643
|
|
20240328,121000,114327945,4815,4805,4820,4790,6016
|
|
20240328,120900,85480830,4800,4840,4840,4800,3002
|
|
20240328,120800,71060975,4840,4840,4840,4840,0
|
|
20240328,120700,71060975,4840,4840,4840,4840,0
|
|
20240328,120600,71060975,4840,4840,4840,4840,0
|
|
20240328,120500,71060975,4840,4840,4840,4840,0
|
|
20240328,120400,71060975,4840,4840,4840,4840,0
|
|
20240328,120300,71060975,4840,4810,4840,4810,206
|
|
20240328,120200,70064025,4840,4840,4840,4840,0
|
|
20240328,120100,70064025,4840,4840,4840,4840,0
|
|
20240328,120000,70064025,4840,4825,4840,4810,761
|
|
20240328,115900,66401595,4840,4840,4840,4840,0
|
|
20240328,115800,66401595,4840,4840,4840,4840,0
|
|
20240328,115700,66401595,4840,4840,4840,4840,0
|
|
20240328,115600,66401595,4840,4840,4840,4840,0
|
|
20240328,115500,66401595,4840,4840,4840,4840,1
|
|
20240328,115400,66396755,4840,4840,4840,4840,0
|
|
20240328,115300,66396755,4840,4840,4840,4840,200
|
|
20240328,115200,65428755,4845,4845,4845,4845,0
|
|
20240328,115100,65428755,4845,4845,4845,4845,0
|
|
20240328,115000,65428755,4845,4845,4845,4845,0
|
|
20240328,114900,65428755,4845,4845,4845,4845,0
|
|
20240328,114800,65428755,4845,4845,4845,4845,0
|
|
20240328,114700,65428755,4845,4845,4845,4845,0
|
|
20240328,114600,65428755,4845,4845,4845,4845,0
|
|
20240328,114500,65428755,4845,4845,4845,4845,0
|
|
20240328,114400,65428755,4845,4845,4845,4845,0
|
|
20240328,114300,65428755,4845,4845,4845,4845,0
|
|
20240328,114200,65428755,4845,4845,4845,4845,0
|
|
20240328,114100,65428755,4845,4845,4845,4845,0
|
|
20240328,114000,65428755,4845,4845,4845,4845,0
|
|
20240328,113900,65428755,4845,4845,4845,4845,0
|
|
20240328,113800,65428755,4845,4845,4845,4845,0
|
|
20240328,113700,65428755,4845,4845,4845,4845,0
|
|
20240328,113600,65428755,4845,4845,4845,4845,0
|
|
20240328,113500,65428755,4845,4845,4845,4845,0
|
|
20240328,113400,65428755,4845,4845,4845,4845,0
|
|
20240328,113300,65428755,4845,4840,4845,4840,5
|
|
20240328,113200,65404550,4840,4840,4840,4840,0
|
|
20240328,113100,65404550,4840,4815,4840,4815,101
|
|
20240328,113000,64915735,4815,4815,4815,4815,1
|
|
20240328,112900,64910920,4840,4840,4840,4840,6
|
|
20240328,112800,64881880,4840,4835,4840,4835,100
|
|
20240328,112700,64397925,4845,4845,4845,4845,0
|
|
20240328,112600,64397925,4845,4845,4845,4845,0
|
|
20240328,112500,64397925,4845,4845,4845,4845,0
|
|
20240328,112400,64397925,4845,4845,4845,4845,0
|
|
20240328,112300,64397925,4845,4845,4845,4845,1
|
|
20240328,112200,64393080,4815,4815,4815,4815,0
|
|
20240328,112100,64393080,4815,4820,4820,4815,395
|
|
20240328,112000,62490320,4845,4845,4845,4845,0
|
|
20240328,111900,62490320,4845,4845,4845,4845,0
|
|
20240328,111800,62490320,4845,4845,4845,4845,0
|
|
20240328,111700,62490320,4845,4840,4845,4840,100
|
|
20240328,111600,62006305,4840,4840,4840,4840,3
|
|
20240328,111500,61991785,4845,4845,4845,4845,14
|
|
20240328,111400,61923955,4845,4840,4845,4840,100
|
|
20240328,111300,61439550,4840,4840,4840,4840,100
|
|
20240328,111200,60955550,4840,4840,4840,4840,200
|
|
20240328,111100,59987550,4840,4820,4840,4820,1000
|
|
20240328,111000,55155360,4820,4820,4820,4820,0
|
|
20240328,110900,55155360,4820,4820,4820,4820,0
|
|
20240328,110800,55155360,4820,4820,4820,4820,0
|
|
20240328,110700,55155360,4820,4820,4820,4820,0
|
|
20240328,110600,55155360,4820,4820,4820,4820,0
|
|
20240328,110500,55155360,4820,4820,4820,4820,0
|
|
20240328,110400,55155360,4820,4820,4820,4820,0
|
|
20240328,110300,55155360,4820,4820,4820,4820,0
|
|
20240328,110200,55155360,4820,4820,4820,4820,0
|
|
20240328,110100,55155360,4820,4820,4820,4820,0
|
|
20240328,110000,55155360,4820,4820,4820,4820,2
|
|
20240328,105900,55145720,4820,4820,4820,4820,1
|
|
20240328,105800,55140900,4810,4810,4810,4810,16
|
|
20240328,105700,55063940,4810,4810,4810,4810,179
|
|
20240328,105600,54202950,4820,4820,4820,4820,0
|
|
20240328,105500,54202950,4820,4820,4820,4820,0
|
|
20240328,105400,54202950,4820,4820,4820,4820,0
|
|
20240328,105300,54202950,4820,4810,4820,4810,2
|
|
20240328,105200,54193320,4815,4810,4815,4810,78
|
|
20240328,105100,53817755,4810,4810,4810,4810,11
|
|
20240328,105000,53764845,4810,4810,4810,4810,0
|
|
20240328,104900,53764845,4810,4810,4810,4810,0
|
|
20240328,104800,53764845,4810,4810,4810,4810,0
|
|
20240328,104700,53764845,4810,4810,4810,4810,0
|
|
20240328,104600,53764845,4810,4810,4810,4810,0
|
|
20240328,104500,53764845,4810,4810,4810,4810,0
|
|
20240328,104400,53764845,4810,4810,4810,4810,300
|
|
20240328,104300,52321845,4815,4815,4815,4815,0
|
|
20240328,104200,52321845,4815,4815,4815,4815,0
|
|
20240328,104100,52321845,4815,4820,4820,4815,48
|
|
20240328,104000,52090600,4815,4815,4815,4815,300
|
|
20240328,103900,50646100,4815,4815,4815,4815,0
|
|
20240328,103800,50646100,4815,4815,4815,4815,123
|
|
20240328,103700,50053855,4820,4820,4820,4820,0
|
|
20240328,103600,50053855,4820,4820,4820,4820,22
|
|
20240328,103500,49947815,4830,4830,4830,4830,9
|
|
20240328,103400,49904345,4835,4835,4835,4835,0
|
|
20240328,103300,49904345,4835,4835,4835,4835,0
|
|
20240328,103200,49904345,4835,4835,4835,4835,0
|
|
20240328,103100,49904345,4835,4835,4835,4835,0
|
|
20240328,103000,49904345,4835,4835,4835,4835,0
|
|
20240328,102900,49904345,4835,4835,4835,4835,50
|
|
20240328,102800,49662595,4835,4835,4835,4835,0
|
|
20240328,102700,49662595,4835,4835,4835,4835,0
|
|
20240328,102600,49662595,4835,4835,4835,4835,0
|
|
20240328,102500,49662595,4835,4835,4835,4835,0
|
|
20240328,102400,49662595,4835,4835,4835,4835,8
|
|
20240328,102300,49623915,4810,4810,4810,4810,0
|
|
20240328,102200,49623915,4810,4815,4815,4810,408
|
|
20240328,102100,47659935,4830,4830,4830,4830,50
|
|
20240328,102000,47418435,4840,4840,4840,4840,0
|
|
20240328,101900,47418435,4840,4840,4840,4840,0
|
|
20240328,101800,47418435,4840,4840,4840,4840,0
|
|
20240328,101700,47418435,4840,4840,4840,4840,0
|
|
20240328,101600,47418435,4840,4835,4840,4835,37
|
|
20240328,101500,47239515,4810,4815,4815,4810,404
|
|
20240328,101400,45296250,4845,4845,4845,4845,0
|
|
20240328,101300,45296250,4845,4845,4845,4845,0
|
|
20240328,101200,45296250,4845,4845,4845,4845,0
|
|
20240328,101100,45296250,4845,4845,4845,4810,312
|
|
20240328,101000,43790125,4845,4845,4845,4845,0
|
|
20240328,100900,43790125,4845,4845,4845,4845,11
|
|
20240328,100800,43736830,4835,4835,4835,4835,146
|
|
20240328,100700,43030920,4845,4845,4845,4845,0
|
|
20240328,100600,43030920,4845,4845,4845,4845,0
|
|
20240328,100500,43030920,4845,4845,4845,4845,0
|
|
20240328,100400,43030920,4845,4845,4845,4845,5
|
|
20240328,100300,43006695,4835,4835,4835,4835,401
|
|
20240328,100200,41067860,4835,4835,4835,4835,57
|
|
20240328,100100,40792265,4840,4840,4840,4840,40
|
|
20240328,100000,40598665,4840,4840,4840,4840,0
|
|
20240328,095900,40598665,4840,4840,4840,4840,1045
|
|
20240328,095800,35540865,4840,4840,4840,4840,47
|
|
20240328,095700,35313385,4840,4840,4840,4840,10
|
|
20240328,095600,35264985,4840,4840,4840,4840,3
|
|
20240328,095500,35250465,4835,4835,4835,4835,224
|
|
20240328,095400,34167425,4835,4835,4835,4835,0
|
|
20240328,095300,34167425,4835,4835,4835,4835,9
|
|
20240328,095200,34123910,4835,4835,4835,4835,105
|
|
20240328,095100,33616235,4835,4835,4835,4835,0
|
|
20240328,095000,33616235,4835,4835,4835,4835,0
|
|
20240328,094900,33616235,4835,4835,4835,4835,8
|
|
20240328,094800,33577555,4840,4830,4840,4830,155
|
|
20240328,094700,32828870,4830,4830,4830,4830,83
|
|
20240328,094600,32427980,4830,4830,4830,4830,0
|
|
20240328,094500,32427980,4830,4830,4830,4830,13
|
|
20240328,094400,32365190,4830,4830,4830,4830,2
|
|
20240328,094300,32355530,4830,4830,4830,4830,0
|
|
20240328,094200,32355530,4830,4830,4830,4830,10
|
|
20240328,094100,32307230,4830,4830,4830,4830,1007
|
|
20240328,094000,27443420,4830,4830,4830,4830,0
|
|
20240328,093900,27443420,4830,4830,4830,4830,0
|
|
20240328,093800,27443420,4830,4830,4830,4830,1
|
|
20240328,093700,27438590,4830,4825,4830,4825,300
|
|
20240328,093600,25989740,4830,4825,4830,4825,3
|
|
20240328,093500,25975255,4830,4825,4830,4825,15
|
|
20240328,093400,25902855,4830,4830,4830,4830,11
|
|
20240328,093300,25849725,4805,4805,4805,4805,1070
|
|
20240328,093200,20708375,4805,4805,4805,4805,0
|
|
20240328,093100,20708375,4805,4805,4805,4805,179
|
|
20240328,093000,19848280,4830,4830,4830,4830,0
|
|
20240328,092900,19848280,4830,4830,4830,4830,20
|
|
20240328,092800,19751680,4830,4830,4830,4830,0
|
|
20240328,092700,19751680,4830,4830,4830,4830,0
|
|
20240328,092600,19751680,4830,4810,4830,4810,21
|
|
20240328,092500,19650650,4835,4835,4835,4835,0
|
|
20240328,092400,19650650,4835,4835,4835,4835,3
|
|
20240328,092300,19636145,4815,4815,4815,4815,64
|
|
20240328,092200,19327985,4840,4840,4840,4840,0
|
|
20240328,092100,19327985,4840,4840,4840,4840,0
|
|
20240328,092000,19327985,4840,4835,4840,4835,12
|
|
20240328,091900,19269960,4835,4835,4835,4835,4
|
|
20240328,091800,19250620,4840,4830,4840,4830,300
|
|
20240328,091700,17800490,4830,4830,4830,4830,0
|
|
20240328,091600,17800490,4830,4800,4830,4795,252
|
|
20240328,091500,16591080,4795,4800,4800,4795,787
|
|
20240328,091400,12814480,4800,4800,4800,4800,413
|
|
20240328,091300,10832080,4800,4810,4810,4800,438
|
|
20240328,091200,8728670,4815,4815,4815,4815,50
|
|
20240328,091100,8487920,4815,4815,4815,4815,0
|
|
20240328,091000,8487920,4815,4800,4815,4800,7
|
|
20240328,090900,8454230,4810,4805,4810,4805,109
|
|
20240328,090800,7930435,4810,4815,4815,4805,200
|
|
20240328,090700,6968785,4815,4815,4815,4815,113
|
|
20240328,090600,6424690,4815,4815,4815,4815,0
|
|
20240328,090500,6424690,4815,4815,4815,4815,0
|
|
20240328,090400,6424690,4815,4815,4815,4815,780
|
|
20240328,090300,2668990,4815,4815,4815,4815,2
|
|
20240328,090200,2659360,4815,4815,4815,4815,256
|
|
20240328,090100,1426720,4820,4820,4820,4820,46
|
|
20240328,090000,1205000,4820,4820,4820,4820,250
|