635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193200,77820390,2555,2555,2555,2555,311
|
|
20240327,193100,77820390,2555,2555,2555,2555,0
|
|
20240327,193000,77820390,2555,2555,2555,2555,0
|
|
20240327,192900,77820390,2555,2555,2555,2555,0
|
|
20240327,192800,77820390,2555,2555,2555,2555,0
|
|
20240327,192700,77820390,2555,2555,2555,2555,0
|
|
20240327,192600,77820390,2555,2555,2555,2555,0
|
|
20240327,192500,77820390,2555,2555,2555,2555,0
|
|
20240327,192400,77820390,2555,2555,2555,2555,0
|
|
20240327,192300,77820390,2555,2555,2555,2555,0
|
|
20240327,192200,77820390,2555,2555,2555,2555,0
|
|
20240327,192100,77820390,2555,2555,2555,2555,0
|
|
20240327,192000,77820390,2555,2555,2555,2555,0
|
|
20240327,191900,77820390,2555,2555,2555,2555,0
|
|
20240327,191800,77820390,2555,2555,2555,2555,0
|
|
20240327,191700,77820390,2555,2555,2555,2555,0
|
|
20240327,191600,77820390,2555,2555,2555,2555,0
|
|
20240327,191500,77820390,2555,2555,2555,2555,0
|
|
20240327,191400,77820390,2555,2555,2555,2555,0
|
|
20240327,191300,77820390,2555,2555,2555,2555,0
|
|
20240327,191200,77820390,2555,2555,2555,2555,0
|
|
20240327,191100,77820390,2555,2555,2555,2555,0
|
|
20240327,191000,77820390,2555,2555,2555,2555,0
|
|
20240327,190900,77820390,2555,2555,2555,2555,0
|
|
20240327,190800,77820390,2555,2555,2555,2555,0
|
|
20240327,190700,77820390,2555,2555,2555,2555,0
|
|
20240327,190600,77820390,2555,2555,2555,2555,0
|
|
20240327,190500,77820390,2555,2555,2555,2555,0
|
|
20240327,190400,77820390,2555,2555,2555,2555,0
|
|
20240327,190300,77820390,2555,2555,2555,2555,0
|
|
20240327,190200,77820390,2555,2555,2555,2555,311
|
|
20240327,190100,77820390,2555,2555,2555,2555,0
|
|
20240327,190000,77820390,2555,2555,2555,2555,0
|
|
20240327,185900,77820390,2555,2555,2555,2555,0
|
|
20240327,185800,77820390,2555,2555,2555,2555,0
|
|
20240327,185700,77820390,2555,2555,2555,2555,0
|
|
20240327,185600,77820390,2555,2555,2555,2555,0
|
|
20240327,185500,77820390,2555,2555,2555,2555,0
|
|
20240327,185400,77820390,2555,2555,2555,2555,0
|
|
20240327,185300,77820390,2555,2555,2555,2555,0
|
|
20240327,185200,77820390,2555,2555,2555,2555,0
|
|
20240327,185100,77820390,2555,2555,2555,2555,0
|
|
20240327,185000,77820390,2555,2555,2555,2555,0
|
|
20240327,184900,77820390,2555,2555,2555,2555,0
|
|
20240327,184800,77820390,2555,2555,2555,2555,0
|
|
20240327,184700,77820390,2555,2555,2555,2555,0
|
|
20240327,184600,77820390,2555,2555,2555,2555,0
|
|
20240327,184500,77820390,2555,2555,2555,2555,0
|
|
20240327,184400,77820390,2555,2555,2555,2555,0
|
|
20240327,184300,77820390,2555,2555,2555,2555,0
|
|
20240327,184200,77820390,2555,2555,2555,2555,0
|
|
20240327,184100,77820390,2555,2555,2555,2555,0
|
|
20240327,184000,77820390,2555,2555,2555,2555,0
|
|
20240327,183900,77820390,2555,2555,2555,2555,0
|
|
20240327,183800,77820390,2555,2555,2555,2555,0
|
|
20240327,183700,77820390,2555,2555,2555,2555,0
|
|
20240327,183600,77820390,2555,2555,2555,2555,0
|
|
20240327,183500,77820390,2555,2555,2555,2555,0
|
|
20240327,183400,77820390,2555,2555,2555,2555,0
|
|
20240327,183300,77820390,2555,2555,2555,2555,0
|
|
20240327,183200,77820390,2555,2555,2555,2555,311
|
|
20240327,183100,77820390,2555,2555,2555,2555,0
|
|
20240327,183000,77820390,2555,2555,2555,2555,0
|
|
20240327,182900,77820390,2555,2555,2555,2555,0
|
|
20240327,182800,77820390,2555,2555,2555,2555,0
|
|
20240327,182700,77820390,2555,2555,2555,2555,0
|
|
20240327,182600,77820390,2555,2555,2555,2555,0
|
|
20240327,182500,77820390,2555,2555,2555,2555,0
|
|
20240327,182400,77820390,2555,2555,2555,2555,0
|
|
20240327,182300,77820390,2555,2555,2555,2555,0
|
|
20240327,182200,77820390,2555,2555,2555,2555,0
|
|
20240327,182100,77820390,2555,2555,2555,2555,0
|
|
20240327,182000,77820390,2555,2555,2555,2555,0
|
|
20240327,181900,77820390,2555,2555,2555,2555,0
|
|
20240327,181800,77820390,2555,2555,2555,2555,0
|
|
20240327,181700,77820390,2555,2555,2555,2555,0
|
|
20240327,181600,77820390,2555,2555,2555,2555,0
|
|
20240327,181500,77820390,2555,2555,2555,2555,0
|
|
20240327,181400,77820390,2555,2555,2555,2555,0
|
|
20240327,181300,77820390,2555,2555,2555,2555,0
|
|
20240327,181200,77820390,2555,2555,2555,2555,0
|
|
20240327,181100,77820390,2555,2555,2555,2555,0
|
|
20240327,181000,77820390,2555,2555,2555,2555,0
|
|
20240327,180900,77820390,2555,2555,2555,2555,0
|
|
20240327,180800,77820390,2555,2555,2555,2555,0
|
|
20240327,180700,77820390,2555,2555,2555,2555,0
|
|
20240327,180600,77820390,2555,2555,2555,2555,0
|
|
20240327,180500,77820390,2555,2555,2555,2555,0
|
|
20240327,180400,77820390,2555,2555,2555,2555,0
|
|
20240327,180300,77820390,2555,2555,2555,2555,0
|
|
20240327,180200,77820390,2555,2555,2555,2555,311
|
|
20240327,180100,77820390,2555,2555,2555,2555,0
|
|
20240327,180000,77820390,2555,2555,2555,2555,0
|
|
20240327,175900,77820390,2555,2555,2555,2555,0
|
|
20240327,175800,77820390,2555,2555,2555,2555,0
|
|
20240327,175700,77820390,2555,2555,2555,2555,0
|
|
20240327,175600,77820390,2555,2555,2555,2555,0
|
|
20240327,175500,77820390,2555,2555,2555,2555,0
|
|
20240327,175400,77820390,2555,2555,2555,2555,0
|
|
20240327,175300,77820390,2555,2555,2555,2555,0
|
|
20240327,175200,77820390,2555,2555,2555,2555,0
|
|
20240327,175100,77820390,2555,2555,2555,2555,0
|
|
20240327,175000,77820390,2555,2555,2555,2555,0
|
|
20240327,174900,77820390,2555,2555,2555,2555,0
|
|
20240327,174800,77820390,2555,2555,2555,2555,0
|
|
20240327,174700,77820390,2555,2555,2555,2555,0
|
|
20240327,174600,77820390,2555,2555,2555,2555,0
|
|
20240327,174500,77820390,2555,2555,2555,2555,0
|
|
20240327,174400,77820390,2555,2555,2555,2555,0
|
|
20240327,174300,77820390,2555,2555,2555,2555,0
|
|
20240327,174200,77820390,2555,2555,2555,2555,0
|
|
20240327,174100,77820390,2555,2555,2555,2555,0
|
|
20240327,174000,77820390,2555,2555,2555,2555,0
|
|
20240327,173900,77820390,2555,2555,2555,2555,0
|
|
20240327,173800,77820390,2555,2555,2555,2555,0
|
|
20240327,173700,77820390,2555,2555,2555,2555,0
|
|
20240327,173600,77820390,2555,2555,2555,2555,0
|
|
20240327,173500,77820390,2555,2555,2555,2555,0
|
|
20240327,173400,77820390,2555,2555,2555,2555,0
|
|
20240327,173300,77820390,2555,2555,2555,2555,0
|
|
20240327,173200,77820390,2555,2555,2555,2555,311
|
|
20240327,173100,77820390,2555,2555,2555,2555,0
|
|
20240327,173000,77820390,2555,2555,2555,2555,0
|
|
20240327,172900,77820390,2555,2555,2555,2555,0
|
|
20240327,172800,77820390,2555,2555,2555,2555,0
|
|
20240327,172700,77820390,2555,2555,2555,2555,0
|
|
20240327,172600,77820390,2555,2555,2555,2555,0
|
|
20240327,172500,77820390,2555,2555,2555,2555,0
|
|
20240327,172400,77820390,2555,2555,2555,2555,0
|
|
20240327,172300,77820390,2555,2555,2555,2555,0
|
|
20240327,172200,77820390,2555,2555,2555,2555,0
|
|
20240327,172100,77820390,2555,2555,2555,2555,0
|
|
20240327,172000,77820390,2555,2555,2555,2555,0
|
|
20240327,171900,77820390,2555,2555,2555,2555,0
|
|
20240327,171800,77820390,2555,2555,2555,2555,0
|
|
20240327,171700,77820390,2555,2555,2555,2555,0
|
|
20240327,171600,77820390,2555,2555,2555,2555,0
|
|
20240327,171500,77820390,2555,2555,2555,2555,0
|
|
20240327,171400,77820390,2555,2555,2555,2555,0
|
|
20240327,171300,77820390,2555,2555,2555,2555,0
|
|
20240327,171200,77820390,2555,2555,2555,2555,0
|
|
20240327,171100,77820390,2555,2555,2555,2555,0
|
|
20240327,171000,77820390,2555,2555,2555,2555,0
|
|
20240327,170900,77820390,2555,2555,2555,2555,0
|
|
20240327,170800,77820390,2555,2555,2555,2555,0
|
|
20240327,170700,77820390,2555,2555,2555,2555,0
|
|
20240327,170600,77820390,2555,2555,2555,2555,0
|
|
20240327,170500,77820390,2555,2555,2555,2555,0
|
|
20240327,170400,77820390,2555,2555,2555,2555,0
|
|
20240327,170300,77820390,2555,2555,2555,2555,0
|
|
20240327,170200,77820390,2555,2555,2555,2555,311
|
|
20240327,170100,77820390,2555,2555,2555,2555,0
|
|
20240327,170000,77820390,2555,2555,2555,2555,0
|
|
20240327,165900,77820390,2555,2555,2555,2555,0
|
|
20240327,165800,77820390,2555,2555,2555,2555,0
|
|
20240327,165700,77820390,2555,2555,2555,2555,0
|
|
20240327,165600,77820390,2555,2555,2555,2555,0
|
|
20240327,165500,77820390,2555,2555,2555,2555,0
|
|
20240327,165400,77820390,2555,2555,2555,2555,0
|
|
20240327,165300,77820390,2555,2555,2555,2555,0
|
|
20240327,165200,77820390,2555,2555,2555,2555,0
|
|
20240327,165100,77820390,2555,2555,2555,2555,0
|
|
20240327,165000,77820390,2555,2555,2555,2555,0
|
|
20240327,164900,77820390,2555,2555,2555,2555,0
|
|
20240327,164800,77820390,2555,2555,2555,2555,0
|
|
20240327,164700,77820390,2555,2555,2555,2555,0
|
|
20240327,164600,77820390,2555,2555,2555,2555,0
|
|
20240327,164500,77820390,2555,2555,2555,2555,0
|
|
20240327,164400,77820390,2555,2555,2555,2555,0
|
|
20240327,164300,77820390,2555,2555,2555,2555,0
|
|
20240327,164200,77820390,2555,2555,2555,2555,0
|
|
20240327,164100,77820390,2555,2555,2555,2555,0
|
|
20240327,164000,77820390,2555,2555,2555,2555,0
|
|
20240327,163900,77820390,2555,2555,2555,2555,0
|
|
20240327,163800,77820390,2555,2555,2555,2555,0
|
|
20240327,163700,77820390,2555,2555,2555,2555,0
|
|
20240327,163600,77820390,2555,2555,2555,2555,0
|
|
20240327,163500,77820390,2555,2555,2555,2555,0
|
|
20240327,163400,77820390,2555,2555,2555,2555,0
|
|
20240327,163300,77820390,2555,2555,2555,2555,0
|
|
20240327,163200,77820390,2555,2555,2555,2555,311
|
|
20240327,163100,77820390,2555,2555,2555,2555,0
|
|
20240327,163000,77820390,2555,2555,2555,2555,0
|
|
20240327,162900,77820390,2555,2555,2555,2555,0
|
|
20240327,162800,77820390,2555,2555,2555,2555,0
|
|
20240327,162700,77820390,2555,2555,2555,2555,0
|
|
20240327,162600,77820390,2555,2555,2555,2555,0
|
|
20240327,162500,77820390,2555,2555,2555,2555,0
|
|
20240327,162400,77820390,2555,2555,2555,2555,0
|
|
20240327,162300,77820390,2555,2555,2555,2555,0
|
|
20240327,162200,77820390,2555,2555,2555,2555,0
|
|
20240327,162100,77820390,2555,2555,2555,2555,0
|
|
20240327,162000,77820390,2555,2555,2555,2555,0
|
|
20240327,161900,77820390,2555,2555,2555,2555,0
|
|
20240327,161800,77820390,2555,2555,2555,2555,0
|
|
20240327,161700,77820390,2555,2555,2555,2555,0
|
|
20240327,161600,77820390,2555,2555,2555,2555,0
|
|
20240327,161500,77820390,2555,2555,2555,2555,0
|
|
20240327,161400,77820390,2555,2555,2555,2555,0
|
|
20240327,161300,77820390,2555,2555,2555,2555,0
|
|
20240327,161200,77820390,2555,2555,2555,2555,0
|
|
20240327,161100,77820390,2555,2555,2555,2555,0
|
|
20240327,161000,77820390,2555,2555,2555,2555,0
|
|
20240327,160900,77820390,2555,2555,2555,2555,0
|
|
20240327,160800,77820390,2555,2555,2555,2555,0
|
|
20240327,160700,77820390,2555,2555,2555,2555,0
|
|
20240327,160600,77820390,2555,2555,2555,2555,0
|
|
20240327,160500,77820390,2555,2555,2555,2555,0
|
|
20240327,160400,77820390,2555,2555,2555,2555,0
|
|
20240327,160300,77820390,2555,2555,2555,2555,0
|
|
20240327,160200,77820390,2555,2555,2555,2555,311
|
|
20240327,160100,77820390,2555,2555,2555,2555,0
|
|
20240327,160000,77820390,2555,2555,2555,2555,0
|
|
20240327,155900,77820390,2555,2555,2555,2555,0
|
|
20240327,155800,77820390,2555,2555,2555,2555,0
|
|
20240327,155700,77820390,2555,2555,2555,2555,0
|
|
20240327,155600,77820390,2555,2555,2555,2555,0
|
|
20240327,155500,77820390,2555,2555,2555,2555,0
|
|
20240327,155400,77820390,2555,2555,2555,2555,0
|
|
20240327,155300,77820390,2555,2555,2555,2555,0
|
|
20240327,155200,77820390,2555,2555,2555,2555,0
|
|
20240327,155100,77820390,2555,2555,2555,2555,0
|
|
20240327,155000,77820390,2555,2555,2555,2555,0
|
|
20240327,154900,77820390,2555,2555,2555,2555,0
|
|
20240327,154800,77820390,2555,2555,2555,2555,0
|
|
20240327,154700,77820390,2555,2555,2555,2555,0
|
|
20240327,154600,77820390,2555,2555,2555,2555,0
|
|
20240327,154500,77820390,2555,2555,2555,2555,0
|
|
20240327,154400,77820390,2555,2555,2555,2555,0
|
|
20240327,154300,77820390,2555,2555,2555,2555,0
|
|
20240327,154200,77820390,2555,2555,2555,2555,0
|
|
20240327,154100,77820390,2555,2555,2555,2555,0
|
|
20240327,154000,77820390,2555,2555,2555,2555,0
|
|
20240327,153900,77820390,2555,2555,2555,2555,0
|
|
20240327,153800,77820390,2555,2555,2555,2555,0
|
|
20240327,153700,77820390,2555,2555,2555,2555,0
|
|
20240327,153600,77820390,2555,2555,2555,2555,0
|
|
20240327,153500,77820390,2555,2555,2555,2555,0
|
|
20240327,153400,77820390,2555,2555,2555,2555,0
|
|
20240327,153300,77820390,2555,2555,2555,2555,0
|
|
20240327,153200,77820390,2555,2555,2555,2555,311
|
|
20240327,153100,77820390,2555,2555,2555,2555,0
|
|
20240327,153000,77820390,2555,2555,2555,2555,311
|
|
20240327,152900,77025785,2550,2550,2550,2550,0
|
|
20240327,152800,77025785,2550,2550,2550,2550,0
|
|
20240327,152700,77025785,2550,2550,2550,2550,0
|
|
20240327,152600,77025785,2550,2550,2550,2550,0
|
|
20240327,152500,77025785,2550,2550,2550,2550,0
|
|
20240327,152400,77025785,2550,2550,2550,2550,0
|
|
20240327,152300,77025785,2550,2550,2550,2550,0
|
|
20240327,152200,77025785,2550,2550,2550,2550,0
|
|
20240327,152100,77025785,2550,2550,2550,2550,0
|
|
20240327,152000,77025785,2550,2550,2550,2550,0
|
|
20240327,151900,77025785,2550,2550,2550,2550,1
|
|
20240327,151800,77023235,2530,2535,2550,2530,1075
|
|
20240327,151700,74284810,2535,2535,2535,2535,0
|
|
20240327,151600,74284810,2535,2535,2535,2535,0
|
|
20240327,151500,74284810,2535,2535,2535,2535,4
|
|
20240327,151400,74274670,2535,2535,2535,2535,3
|
|
20240327,151300,74267065,2535,2530,2535,2530,199
|
|
20240327,151200,73763120,2510,2510,2510,2510,0
|
|
20240327,151100,73763120,2510,2510,2510,2510,0
|
|
20240327,151000,73763120,2510,2510,2510,2510,0
|
|
20240327,150900,73763120,2510,2510,2510,2510,0
|
|
20240327,150800,73763120,2510,2510,2510,2510,0
|
|
20240327,150700,73763120,2510,2510,2515,2510,923
|
|
20240327,150600,71443890,2510,2505,2510,2500,3255
|
|
20240327,150500,63305945,2505,2510,2510,2505,760
|
|
20240327,150400,61398500,2510,2525,2525,2510,2937
|
|
20240327,150300,53985845,2525,2525,2525,2525,0
|
|
20240327,150200,53985845,2525,2525,2525,2525,0
|
|
20240327,150100,53985845,2525,2525,2525,2525,0
|
|
20240327,150000,53985845,2525,2525,2525,2525,0
|
|
20240327,145900,53985845,2525,2525,2525,2525,61
|
|
20240327,145800,53831820,2525,2525,2525,2525,0
|
|
20240327,145700,53831820,2525,2525,2525,2525,114
|
|
20240327,145600,53543970,2525,2525,2525,2525,0
|
|
20240327,145500,53543970,2525,2525,2525,2525,60
|
|
20240327,145400,53392470,2525,2525,2525,2525,0
|
|
20240327,145300,53392470,2525,2525,2525,2525,59
|
|
20240327,145200,53243495,2530,2530,2530,2530,6
|
|
20240327,145100,53228315,2530,2530,2530,2530,0
|
|
20240327,145000,53228315,2530,2530,2530,2530,60
|
|
20240327,144900,53076515,2530,2530,2530,2530,0
|
|
20240327,144800,53076515,2530,2530,2530,2530,59
|
|
20240327,144700,52927245,2530,2530,2530,2530,61
|
|
20240327,144600,52772915,2530,2530,2530,2530,0
|
|
20240327,144500,52772915,2530,2530,2530,2530,60
|
|
20240327,144400,52621115,2530,2530,2530,2530,0
|
|
20240327,144300,52621115,2530,2530,2530,2530,59
|
|
20240327,144200,52471845,2530,2535,2535,2530,62
|
|
20240327,144100,52314980,2530,2530,2530,2530,0
|
|
20240327,144000,52314980,2530,2530,2530,2530,60
|
|
20240327,143900,52163180,2530,2530,2530,2530,0
|
|
20240327,143800,52163180,2530,2530,2530,2530,59
|
|
20240327,143700,52013910,2530,2530,2530,2530,61
|
|
20240327,143600,51859580,2530,2530,2530,2530,0
|
|
20240327,143500,51859580,2530,2530,2530,2530,60
|
|
20240327,143400,51707780,2530,2530,2530,2530,0
|
|
20240327,143300,51707780,2530,2530,2530,2530,59
|
|
20240327,143200,51558510,2530,2530,2530,2530,61
|
|
20240327,143100,51404180,2530,2530,2530,2530,0
|
|
20240327,143000,51404180,2530,2530,2530,2530,60
|
|
20240327,142900,51252380,2530,2530,2530,2530,0
|
|
20240327,142800,51252380,2530,2530,2530,2530,59
|
|
20240327,142700,51103110,2530,2530,2530,2530,61
|
|
20240327,142600,50948780,2535,2535,2535,2535,0
|
|
20240327,142500,50948780,2535,2525,2535,2525,559
|
|
20240327,142400,49532315,2525,2525,2525,2525,0
|
|
20240327,142300,49532315,2525,2525,2525,2525,59
|
|
20240327,142200,49383340,2525,2525,2525,2525,0
|
|
20240327,142100,49383340,2525,2525,2525,2525,61
|
|
20240327,142000,49229315,2525,2525,2525,2525,60
|
|
20240327,141900,49077815,2535,2535,2535,2535,1
|
|
20240327,141800,49075280,2525,2525,2525,2525,59
|
|
20240327,141700,48926305,2525,2525,2525,2525,0
|
|
20240327,141600,48926305,2525,2525,2525,2525,61
|
|
20240327,141500,48772280,2525,2525,2525,2525,60
|
|
20240327,141400,48620780,2525,2525,2525,2525,0
|
|
20240327,141300,48620780,2525,2525,2525,2525,59
|
|
20240327,141200,48471805,2525,2525,2525,2525,0
|
|
20240327,141100,48471805,2525,2525,2525,2525,61
|
|
20240327,141000,48317780,2525,2525,2525,2525,60
|
|
20240327,140900,48166280,2535,2535,2535,2535,50
|
|
20240327,140800,48039530,2525,2525,2525,2525,59
|
|
20240327,140700,47890555,2530,2530,2530,2530,65
|
|
20240327,140600,47726105,2525,2525,2525,2525,61
|
|
20240327,140500,47572080,2525,2525,2525,2525,60
|
|
20240327,140400,47420580,2530,2530,2530,2525,557
|
|
20240327,140300,46012110,2535,2535,2535,2535,79
|
|
20240327,140200,45811845,2540,2540,2540,2540,0
|
|
20240327,140100,45811845,2540,2540,2540,2540,135
|
|
20240327,140000,45468945,2540,2540,2540,2540,560
|
|
20240327,135900,44046545,2540,2540,2540,2540,0
|
|
20240327,135800,44046545,2540,2540,2540,2540,59
|
|
20240327,135700,43896685,2540,2540,2540,2540,1000
|
|
20240327,135600,41356685,2540,2540,2540,2540,61
|
|
20240327,135500,41201745,2540,2540,2540,2540,60
|
|
20240327,135400,41049345,2540,2540,2540,2540,0
|
|
20240327,135300,41049345,2540,2540,2540,2540,59
|
|
20240327,135200,40899485,2540,2540,2540,2540,0
|
|
20240327,135100,40899485,2540,2540,2540,2540,61
|
|
20240327,135000,40744545,2540,2540,2540,2540,60
|
|
20240327,134900,40592145,2540,2540,2540,2540,0
|
|
20240327,134800,40592145,2540,2540,2540,2540,59
|
|
20240327,134700,40442285,2540,2540,2540,2540,0
|
|
20240327,134600,40442285,2540,2540,2540,2540,61
|
|
20240327,134500,40287345,2540,2540,2540,2540,0
|
|
20240327,134400,40287345,2540,2540,2540,2540,60
|
|
20240327,134300,40134945,2540,2540,2540,2540,59
|
|
20240327,134200,39985085,2540,2540,2540,2540,0
|
|
20240327,134100,39985085,2540,2540,2540,2540,61
|
|
20240327,134000,39830145,2540,2540,2540,2540,0
|
|
20240327,133900,39830145,2540,2540,2540,2540,60
|
|
20240327,133800,39677745,2540,2540,2540,2540,59
|
|
20240327,133700,39527885,2540,2540,2540,2540,0
|
|
20240327,133600,39527885,2540,2540,2540,2540,61
|
|
20240327,133500,39372945,2540,2540,2540,2540,0
|
|
20240327,133400,39372945,2540,2540,2540,2540,60
|
|
20240327,133300,39220545,2540,2540,2540,2540,117
|
|
20240327,133200,38923365,2540,2540,2540,2540,21
|
|
20240327,133100,38870025,2540,2540,2540,2540,61
|
|
20240327,133000,38715085,2540,2540,2540,2540,0
|
|
20240327,132900,38715085,2540,2540,2540,2540,60
|
|
20240327,132800,38562685,2545,2545,2545,2545,1
|
|
20240327,132700,38560140,2540,2540,2540,2540,0
|
|
20240327,132600,38560140,2540,2540,2540,2540,61
|
|
20240327,132500,38405200,2545,2545,2545,2545,0
|
|
20240327,132400,38405200,2545,2545,2545,2545,60
|
|
20240327,132300,38252500,2545,2545,2545,2545,59
|
|
20240327,132200,38102345,2545,2545,2545,2545,0
|
|
20240327,132100,38102345,2545,2545,2545,2545,61
|
|
20240327,132000,37947100,2545,2545,2545,2545,0
|
|
20240327,131900,37947100,2545,2545,2545,2545,60
|
|
20240327,131800,37794400,2545,2545,2545,2545,59
|
|
20240327,131700,37644245,2545,2545,2545,2545,0
|
|
20240327,131600,37644245,2545,2545,2545,2545,61
|
|
20240327,131500,37489000,2545,2545,2545,2545,0
|
|
20240327,131400,37489000,2545,2545,2545,2545,60
|
|
20240327,131300,37336300,2545,2545,2545,2545,0
|
|
20240327,131200,37336300,2545,2545,2545,2545,59
|
|
20240327,131100,37186145,2545,2545,2545,2545,61
|
|
20240327,131000,37030900,2545,2545,2545,2545,0
|
|
20240327,130900,37030900,2545,2545,2545,2545,60
|
|
20240327,130800,36878200,2545,2545,2545,2545,0
|
|
20240327,130700,36878200,2545,2545,2545,2545,110
|
|
20240327,130600,36598250,2550,2550,2550,2550,61
|
|
20240327,130500,36442700,2555,2555,2555,2555,0
|
|
20240327,130400,36442700,2555,2555,2555,2555,60
|
|
20240327,130300,36289400,2565,2565,2565,2565,0
|
|
20240327,130200,36289400,2565,2565,2565,2565,8
|
|
20240327,130100,36268880,2565,2565,2565,2565,61
|
|
20240327,130000,36112415,2565,2565,2565,2565,127
|
|
20240327,125900,35786660,2565,2565,2565,2565,60
|
|
20240327,125800,35632760,2565,2565,2565,2565,0
|
|
20240327,125700,35632760,2565,2565,2565,2565,133
|
|
20240327,125600,35291615,2565,2565,2565,2565,47
|
|
20240327,125500,35171060,2565,2565,2565,2565,0
|
|
20240327,125400,35171060,2565,2545,2565,2545,1919
|
|
20240327,125300,30251465,2550,2550,2550,2550,270
|
|
20240327,125200,29562965,2545,2545,2545,2545,59
|
|
20240327,125100,29412810,2545,2545,2545,2545,60
|
|
20240327,125000,29260110,2545,2545,2545,2545,0
|
|
20240327,124900,29260110,2545,2545,2545,2545,61
|
|
20240327,124800,29104865,2545,2545,2545,2545,0
|
|
20240327,124700,29104865,2545,2545,2545,2545,59
|
|
20240327,124600,28954710,2545,2545,2545,2545,60
|
|
20240327,124500,28802010,2545,2545,2545,2545,0
|
|
20240327,124400,28802010,2545,2545,2545,2545,61
|
|
20240327,124300,28646765,2545,2545,2545,2545,0
|
|
20240327,124200,28646765,2545,2545,2545,2545,59
|
|
20240327,124100,28496610,2545,2545,2545,2545,60
|
|
20240327,124000,28343910,2540,2540,2540,2540,0
|
|
20240327,123900,28343910,2540,2540,2540,2540,61
|
|
20240327,123800,28188970,2540,2540,2540,2540,0
|
|
20240327,123700,28188970,2540,2540,2540,2540,59
|
|
20240327,123600,28039110,2540,2540,2540,2540,0
|
|
20240327,123500,28039110,2540,2540,2540,2540,60
|
|
20240327,123400,27886710,2545,2545,2545,2545,175
|
|
20240327,123300,27441335,2545,2545,2545,2545,0
|
|
20240327,123200,27441335,2545,2545,2545,2545,59
|
|
20240327,123100,27291180,2545,2545,2545,2545,0
|
|
20240327,123000,27291180,2545,2545,2545,2545,60
|
|
20240327,122900,27138480,2545,2545,2545,2545,61
|
|
20240327,122800,26983235,2545,2545,2545,2545,0
|
|
20240327,122700,26983235,2545,2545,2545,2545,59
|
|
20240327,122600,26833080,2545,2545,2545,2545,0
|
|
20240327,122500,26833080,2545,2545,2545,2545,60
|
|
20240327,122400,26680380,2545,2545,2545,2545,61
|
|
20240327,122300,26525135,2545,2545,2545,2545,0
|
|
20240327,122200,26525135,2545,2545,2545,2545,59
|
|
20240327,122100,26374980,2545,2545,2545,2545,0
|
|
20240327,122000,26374980,2545,2545,2545,2545,60
|
|
20240327,121900,26222280,2545,2545,2545,2545,117
|
|
20240327,121800,25924515,2545,2545,2545,2545,0
|
|
20240327,121700,25924515,2545,2545,2545,2545,59
|
|
20240327,121600,25774360,2545,2545,2545,2545,0
|
|
20240327,121500,25774360,2545,2545,2545,2545,60
|
|
20240327,121400,25621660,2550,2550,2550,2550,5
|
|
20240327,121300,25608910,2550,2550,2550,2550,100
|
|
20240327,121200,25353910,2550,2550,2550,2550,59
|
|
20240327,121100,25203460,2550,2550,2550,2550,0
|
|
20240327,121000,25203460,2550,2550,2550,2550,60
|
|
20240327,120900,25050460,2555,2555,2555,2555,62
|
|
20240327,120800,24892050,2555,2555,2555,2555,0
|
|
20240327,120700,24892050,2555,2555,2555,2555,59
|
|
20240327,120600,24741305,2555,2555,2555,2555,0
|
|
20240327,120500,24741305,2555,2555,2555,2555,60
|
|
20240327,120400,24588005,2555,2555,2555,2555,0
|
|
20240327,120300,24588005,2555,2555,2555,2555,61
|
|
20240327,120200,24432150,2565,2555,2565,2555,63
|
|
20240327,120100,24271160,2555,2555,2555,2555,0
|
|
20240327,120000,24271160,2555,2555,2555,2555,60
|
|
20240327,115900,24117860,2555,2555,2555,2555,0
|
|
20240327,115800,24117860,2555,2555,2555,2555,61
|
|
20240327,115700,23962005,2555,2555,2555,2555,59
|
|
20240327,115600,23811260,2555,2555,2555,2555,0
|
|
20240327,115500,23811260,2555,2555,2555,2555,61
|
|
20240327,115400,23655405,2555,2555,2555,2555,0
|
|
20240327,115300,23655405,2555,2555,2555,2555,1239
|
|
20240327,115200,20489760,2555,2555,2555,2555,59
|
|
20240327,115100,20339015,2555,2555,2555,2555,0
|
|
20240327,115000,20339015,2555,2555,2555,2555,60
|
|
20240327,114900,20185715,2555,2555,2555,2555,87
|
|
20240327,114800,19963430,2555,2555,2555,2555,61
|
|
20240327,114700,19807575,2555,2555,2560,2555,78
|
|
20240327,114600,19608190,2560,2560,2560,2560,0
|
|
20240327,114500,19608190,2560,2555,2560,2555,65
|
|
20240327,114400,19442090,2555,2555,2555,2555,0
|
|
20240327,114300,19442090,2555,2555,2555,2555,61
|
|
20240327,114200,19286235,2555,2555,2555,2555,59
|
|
20240327,114100,19135490,2560,2560,2560,2560,0
|
|
20240327,114000,19135490,2560,2560,2560,2560,764
|
|
20240327,113900,17179650,2560,2560,2560,2560,0
|
|
20240327,113800,17179650,2560,2560,2560,2560,61
|
|
20240327,113700,17023490,2565,2565,2565,2565,59
|
|
20240327,113600,16872155,2565,2565,2565,2565,0
|
|
20240327,113500,16872155,2565,2565,2565,2565,60
|
|
20240327,113400,16718255,2565,2565,2565,2565,0
|
|
20240327,113300,16718255,2565,2565,2565,2565,61
|
|
20240327,113200,16561790,2565,2560,2565,2560,619
|
|
20240327,113100,14974350,2560,2560,2560,2560,0
|
|
20240327,113000,14974350,2560,2560,2560,2560,60
|
|
20240327,112900,14820750,2560,2560,2560,2560,0
|
|
20240327,112800,14820750,2560,2560,2560,2560,61
|
|
20240327,112700,14664590,2560,2560,2560,2560,0
|
|
20240327,112600,14664590,2560,2560,2560,2560,59
|
|
20240327,112500,14513550,2560,2560,2560,2560,60
|
|
20240327,112400,14359950,2560,2560,2560,2560,0
|
|
20240327,112300,14359950,2560,2560,2560,2560,61
|
|
20240327,112200,14203790,2560,2560,2560,2560,0
|
|
20240327,112100,14203790,2560,2560,2560,2560,59
|
|
20240327,112000,14052750,2560,2560,2560,2560,60
|
|
20240327,111900,13899150,2560,2560,2560,2560,0
|
|
20240327,111800,13899150,2560,2560,2560,2560,61
|
|
20240327,111700,13742990,2560,2560,2560,2560,0
|
|
20240327,111600,13742990,2560,2560,2560,2560,59
|
|
20240327,111500,13591950,2560,2560,2560,2560,60
|
|
20240327,111400,13438350,2560,2560,2560,2560,0
|
|
20240327,111300,13438350,2560,2560,2560,2560,361
|
|
20240327,111200,12514190,2560,2560,2560,2560,0
|
|
20240327,111100,12514190,2560,2560,2560,2560,59
|
|
20240327,111000,12363150,2560,2560,2560,2560,60
|
|
20240327,110900,12209550,2560,2560,2560,2560,0
|
|
20240327,110800,12209550,2560,2560,2560,2560,61
|
|
20240327,110700,12053390,2560,2560,2560,2560,0
|
|
20240327,110600,12053390,2560,2560,2560,2560,59
|
|
20240327,110500,11902350,2560,2560,2560,2560,60
|
|
20240327,110400,11748750,2560,2560,2560,2560,0
|
|
20240327,110300,11748750,2560,2560,2560,2560,61
|
|
20240327,110200,11592590,2565,2565,2565,2565,0
|
|
20240327,110100,11592590,2565,2565,2565,2565,59
|
|
20240327,110000,11441255,2560,2560,2560,2560,60
|
|
20240327,105900,11287655,2560,2560,2560,2560,0
|
|
20240327,105800,11287655,2560,2560,2560,2560,61
|
|
20240327,105700,11131495,2560,2560,2560,2560,0
|
|
20240327,105600,11131495,2560,2560,2560,2560,59
|
|
20240327,105500,10980455,2560,2560,2560,2560,60
|
|
20240327,105400,10826855,2575,2575,2575,2575,0
|
|
20240327,105300,10826855,2575,2565,2575,2565,459
|
|
20240327,105200,9649505,2560,2560,2560,2560,0
|
|
20240327,105100,9649505,2560,2560,2560,2560,59
|
|
20240327,105000,9498465,2565,2565,2565,2565,45
|
|
20240327,104900,9383040,2565,2570,2570,2565,62
|
|
20240327,104800,9224000,2570,2570,2570,2570,100
|
|
20240327,104700,8967000,2575,2575,2575,2575,0
|
|
20240327,104600,8967000,2575,2575,2575,2575,0
|
|
20240327,104500,8967000,2575,2575,2575,2575,0
|
|
20240327,104400,8967000,2575,2575,2575,2575,0
|
|
20240327,104300,8967000,2575,2575,2575,2575,0
|
|
20240327,104200,8967000,2575,2575,2575,2575,0
|
|
20240327,104100,8967000,2575,2575,2575,2575,0
|
|
20240327,104000,8967000,2575,2575,2575,2575,0
|
|
20240327,103900,8967000,2575,2575,2575,2575,0
|
|
20240327,103800,8967000,2575,2575,2575,2575,0
|
|
20240327,103700,8967000,2575,2585,2585,2575,13
|
|
20240327,103600,8933515,2575,2570,2575,2570,741
|
|
20240327,103500,7027985,2565,2565,2565,2565,0
|
|
20240327,103400,7027985,2565,2565,2565,2565,4
|
|
20240327,103300,7017725,2560,2560,2560,2560,0
|
|
20240327,103200,7017725,2560,2560,2560,2560,0
|
|
20240327,103100,7017725,2560,2565,2565,2560,282
|
|
20240327,103000,6295305,2565,2565,2565,2565,0
|
|
20240327,102900,6295305,2565,2565,2565,2565,0
|
|
20240327,102800,6295305,2565,2565,2565,2565,0
|
|
20240327,102700,6295305,2565,2565,2565,2565,0
|
|
20240327,102600,6295305,2565,2565,2565,2565,0
|
|
20240327,102500,6295305,2565,2565,2565,2565,0
|
|
20240327,102400,6295305,2565,2565,2565,2565,0
|
|
20240327,102300,6295305,2565,2565,2565,2565,0
|
|
20240327,102200,6295305,2565,2565,2565,2565,0
|
|
20240327,102100,6295305,2565,2565,2565,2565,0
|
|
20240327,102000,6295305,2565,2565,2565,2565,0
|
|
20240327,101900,6295305,2565,2565,2565,2565,0
|
|
20240327,101800,6295305,2565,2565,2565,2565,401
|
|
20240327,101700,5266740,2565,2565,2565,2565,111
|
|
20240327,101600,4982025,2565,2565,2565,2565,270
|
|
20240327,101500,4289475,2565,2565,2565,2565,0
|
|
20240327,101400,4289475,2565,2565,2565,2565,0
|
|
20240327,101300,4289475,2565,2565,2565,2565,0
|
|
20240327,101200,4289475,2565,2565,2565,2565,0
|
|
20240327,101100,4289475,2565,2565,2565,2565,0
|
|
20240327,101000,4289475,2565,2565,2565,2565,0
|
|
20240327,100900,4289475,2565,2565,2565,2565,0
|
|
20240327,100800,4289475,2565,2565,2565,2565,0
|
|
20240327,100700,4289475,2565,2565,2565,2565,0
|
|
20240327,100600,4289475,2565,2565,2565,2565,0
|
|
20240327,100500,4289475,2565,2565,2565,2565,0
|
|
20240327,100400,4289475,2565,2565,2565,2565,0
|
|
20240327,100300,4289475,2565,2565,2565,2565,0
|
|
20240327,100200,4289475,2565,2565,2565,2565,0
|
|
20240327,100100,4289475,2565,2565,2565,2565,4
|
|
20240327,100000,4279215,2565,2565,2565,2565,1
|
|
20240327,095900,4276650,2565,2565,2565,2565,0
|
|
20240327,095800,4276650,2565,2565,2565,2565,0
|
|
20240327,095700,4276650,2565,2565,2565,2565,0
|
|
20240327,095600,4276650,2565,2565,2565,2565,0
|
|
20240327,095500,4276650,2565,2565,2565,2565,0
|
|
20240327,095400,4276650,2565,2565,2565,2565,0
|
|
20240327,095300,4276650,2565,2565,2565,2565,0
|
|
20240327,095200,4276650,2565,2560,2565,2560,22
|
|
20240327,095100,4220285,2560,2560,2560,2560,3
|
|
20240327,095000,4212605,2560,2560,2560,2560,14
|
|
20240327,094900,4176765,2560,2560,2560,2560,18
|
|
20240327,094800,4130685,2560,2560,2560,2560,1
|
|
20240327,094700,4128125,2560,2560,2560,2560,0
|
|
20240327,094600,4128125,2560,2560,2560,2560,2
|
|
20240327,094500,4123005,2560,2560,2560,2560,4
|
|
20240327,094400,4112765,2560,2560,2560,2560,0
|
|
20240327,094300,4112765,2560,2560,2560,2560,7
|
|
20240327,094200,4094845,2560,2560,2560,2560,0
|
|
20240327,094100,4094845,2560,2560,2560,2560,0
|
|
20240327,094000,4094845,2560,2560,2560,2560,34
|
|
20240327,093900,4007805,2550,2550,2550,2550,8
|
|
20240327,093800,3987405,2550,2550,2550,2550,0
|
|
20240327,093700,3987405,2550,2550,2550,2550,1
|
|
20240327,093600,3984855,2550,2555,2555,2550,11
|
|
20240327,093500,3956800,2550,2550,2550,2550,1
|
|
20240327,093400,3954250,2560,2560,2560,2560,0
|
|
20240327,093300,3954250,2560,2560,2560,2560,0
|
|
20240327,093200,3954250,2560,2560,2560,2560,0
|
|
20240327,093100,3954250,2560,2560,2560,2560,0
|
|
20240327,093000,3954250,2560,2560,2560,2560,0
|
|
20240327,092900,3954250,2560,2560,2560,2560,0
|
|
20240327,092800,3954250,2560,2560,2560,2560,0
|
|
20240327,092700,3954250,2560,2560,2560,2560,0
|
|
20240327,092600,3954250,2560,2560,2560,2560,25
|
|
20240327,092500,3890250,2560,2560,2560,2560,0
|
|
20240327,092400,3890250,2560,2560,2560,2560,0
|
|
20240327,092300,3890250,2560,2560,2560,2560,0
|
|
20240327,092200,3890250,2560,2560,2560,2560,0
|
|
20240327,092100,3890250,2560,2560,2560,2560,0
|
|
20240327,092000,3890250,2560,2560,2560,2560,1
|
|
20240327,091900,3887690,2545,2545,2545,2545,0
|
|
20240327,091800,3887690,2545,2545,2545,2545,0
|
|
20240327,091700,3887690,2545,2555,2555,2545,11
|
|
20240327,091600,3859680,2545,2550,2550,2545,35
|
|
20240327,091500,3770495,2540,2540,2540,2540,13
|
|
20240327,091400,3737475,2540,2540,2540,2540,209
|
|
20240327,091300,3206615,2545,2550,2550,2545,486
|
|
20240327,091200,1967320,2550,2550,2550,2550,13
|
|
20240327,091100,1934170,2565,2565,2565,2565,0
|
|
20240327,091000,1934170,2565,2565,2565,2565,0
|
|
20240327,090900,1934170,2565,2565,2565,2565,0
|
|
20240327,090800,1934170,2565,2565,2565,2565,0
|
|
20240327,090700,1934170,2565,2565,2565,2565,0
|
|
20240327,090600,1934170,2565,2560,2565,2550,272
|
|
20240327,090500,1238895,2565,2565,2565,2565,0
|
|
20240327,090400,1238895,2565,2565,2565,2565,0
|
|
20240327,090300,1238895,2565,2565,2565,2565,0
|
|
20240327,090200,1238895,2565,2565,2565,2565,0
|
|
20240327,090100,1238895,2565,2565,2565,2565,0
|
|
20240327,090000,1238895,2565,2565,2565,2565,483
|