642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193900,109107230,2135,2135,2135,2135,1473
|
|
20240327,193800,109107230,2135,2135,2135,2135,0
|
|
20240327,193700,109107230,2135,2135,2135,2135,0
|
|
20240327,193600,109107230,2135,2135,2135,2135,0
|
|
20240327,193500,109107230,2135,2135,2135,2135,0
|
|
20240327,193400,109107230,2135,2135,2135,2135,0
|
|
20240327,193300,109107230,2135,2135,2135,2135,0
|
|
20240327,193200,109107230,2135,2135,2135,2135,0
|
|
20240327,193100,109107230,2135,2135,2135,2135,0
|
|
20240327,193000,109107230,2135,2135,2135,2135,0
|
|
20240327,192900,109107230,2135,2135,2135,2135,0
|
|
20240327,192800,109107230,2135,2135,2135,2135,0
|
|
20240327,192700,109107230,2135,2135,2135,2135,0
|
|
20240327,192600,109107230,2135,2135,2135,2135,0
|
|
20240327,192500,109107230,2135,2135,2135,2135,0
|
|
20240327,192400,109107230,2135,2135,2135,2135,0
|
|
20240327,192300,109107230,2135,2135,2135,2135,0
|
|
20240327,192200,109107230,2135,2135,2135,2135,0
|
|
20240327,192100,109107230,2135,2135,2135,2135,0
|
|
20240327,192000,109107230,2135,2135,2135,2135,0
|
|
20240327,191900,109107230,2135,2135,2135,2135,0
|
|
20240327,191800,109107230,2135,2135,2135,2135,0
|
|
20240327,191700,109107230,2135,2135,2135,2135,0
|
|
20240327,191600,109107230,2135,2135,2135,2135,0
|
|
20240327,191500,109107230,2135,2135,2135,2135,0
|
|
20240327,191400,109107230,2135,2135,2135,2135,0
|
|
20240327,191300,109107230,2135,2135,2135,2135,0
|
|
20240327,191200,109107230,2135,2135,2135,2135,0
|
|
20240327,191100,109107230,2135,2135,2135,2135,0
|
|
20240327,191000,109107230,2135,2135,2135,2135,0
|
|
20240327,190900,109107230,2135,2135,2135,2135,1473
|
|
20240327,190800,109107230,2135,2135,2135,2135,0
|
|
20240327,190700,109107230,2135,2135,2135,2135,0
|
|
20240327,190600,109107230,2135,2135,2135,2135,0
|
|
20240327,190500,109107230,2135,2135,2135,2135,0
|
|
20240327,190400,109107230,2135,2135,2135,2135,0
|
|
20240327,190300,109107230,2135,2135,2135,2135,0
|
|
20240327,190200,109107230,2135,2135,2135,2135,0
|
|
20240327,190100,109107230,2135,2135,2135,2135,0
|
|
20240327,190000,109107230,2135,2135,2135,2135,0
|
|
20240327,185900,109107230,2135,2135,2135,2135,0
|
|
20240327,185800,109107230,2135,2135,2135,2135,0
|
|
20240327,185700,109107230,2135,2135,2135,2135,0
|
|
20240327,185600,109107230,2135,2135,2135,2135,0
|
|
20240327,185500,109107230,2135,2135,2135,2135,0
|
|
20240327,185400,109107230,2135,2135,2135,2135,0
|
|
20240327,185300,109107230,2135,2135,2135,2135,0
|
|
20240327,185200,109107230,2135,2135,2135,2135,0
|
|
20240327,185100,109107230,2135,2135,2135,2135,0
|
|
20240327,185000,109107230,2135,2135,2135,2135,0
|
|
20240327,184900,109107230,2135,2135,2135,2135,0
|
|
20240327,184800,109107230,2135,2135,2135,2135,0
|
|
20240327,184700,109107230,2135,2135,2135,2135,0
|
|
20240327,184600,109107230,2135,2135,2135,2135,0
|
|
20240327,184500,109107230,2135,2135,2135,2135,0
|
|
20240327,184400,109107230,2135,2135,2135,2135,0
|
|
20240327,184300,109107230,2135,2135,2135,2135,0
|
|
20240327,184200,109107230,2135,2135,2135,2135,0
|
|
20240327,184100,109107230,2135,2135,2135,2135,0
|
|
20240327,184000,109107230,2135,2135,2135,2135,0
|
|
20240327,183900,109107230,2135,2135,2135,2135,1473
|
|
20240327,183800,109107230,2135,2135,2135,2135,0
|
|
20240327,183700,109107230,2135,2135,2135,2135,0
|
|
20240327,183600,109107230,2135,2135,2135,2135,0
|
|
20240327,183500,109107230,2135,2135,2135,2135,0
|
|
20240327,183400,109107230,2135,2135,2135,2135,0
|
|
20240327,183300,109107230,2135,2135,2135,2135,0
|
|
20240327,183200,109107230,2135,2135,2135,2135,0
|
|
20240327,183100,109107230,2135,2135,2135,2135,0
|
|
20240327,183000,109107230,2135,2135,2135,2135,0
|
|
20240327,182900,109107230,2135,2135,2135,2135,0
|
|
20240327,182800,109107230,2135,2135,2135,2135,0
|
|
20240327,182700,109107230,2135,2135,2135,2135,0
|
|
20240327,182600,109107230,2135,2135,2135,2135,0
|
|
20240327,182500,109107230,2135,2135,2135,2135,0
|
|
20240327,182400,109107230,2135,2135,2135,2135,0
|
|
20240327,182300,109107230,2135,2135,2135,2135,0
|
|
20240327,182200,109107230,2135,2135,2135,2135,0
|
|
20240327,182100,109107230,2135,2135,2135,2135,0
|
|
20240327,182000,109107230,2135,2135,2135,2135,0
|
|
20240327,181900,109107230,2135,2135,2135,2135,0
|
|
20240327,181800,109107230,2135,2135,2135,2135,0
|
|
20240327,181700,109107230,2135,2135,2135,2135,0
|
|
20240327,181600,109107230,2135,2135,2135,2135,0
|
|
20240327,181500,109107230,2135,2135,2135,2135,0
|
|
20240327,181400,109107230,2135,2135,2135,2135,0
|
|
20240327,181300,109107230,2135,2135,2135,2135,0
|
|
20240327,181200,109107230,2135,2135,2135,2135,0
|
|
20240327,181100,109107230,2135,2135,2135,2135,0
|
|
20240327,181000,109107230,2135,2135,2135,2135,0
|
|
20240327,180900,109107230,2135,2135,2135,2135,1473
|
|
20240327,180800,109107230,2135,2135,2135,2135,0
|
|
20240327,180700,109107230,2135,2135,2135,2135,0
|
|
20240327,180600,109107230,2135,2135,2135,2135,0
|
|
20240327,180500,109107230,2135,2135,2135,2135,0
|
|
20240327,180400,109107230,2135,2135,2135,2135,0
|
|
20240327,180300,109107230,2135,2135,2135,2135,0
|
|
20240327,180200,109107230,2135,2135,2135,2135,0
|
|
20240327,180100,109107230,2135,2135,2135,2135,0
|
|
20240327,180000,109107230,2135,2135,2135,2135,0
|
|
20240327,175900,109107230,2135,2135,2135,2135,0
|
|
20240327,175800,109107230,2135,2135,2135,2135,0
|
|
20240327,175700,109107230,2135,2135,2135,2135,0
|
|
20240327,175600,109107230,2135,2135,2135,2135,0
|
|
20240327,175500,109107230,2135,2135,2135,2135,0
|
|
20240327,175400,109107230,2135,2135,2135,2135,0
|
|
20240327,175300,109107230,2135,2135,2135,2135,0
|
|
20240327,175200,109107230,2135,2135,2135,2135,0
|
|
20240327,175100,109107230,2135,2135,2135,2135,0
|
|
20240327,175000,109107230,2135,2135,2135,2135,0
|
|
20240327,174900,109107230,2135,2135,2135,2135,0
|
|
20240327,174800,109107230,2135,2135,2135,2135,0
|
|
20240327,174700,109107230,2135,2135,2135,2135,0
|
|
20240327,174600,109107230,2135,2135,2135,2135,0
|
|
20240327,174500,109107230,2135,2135,2135,2135,0
|
|
20240327,174400,109107230,2135,2135,2135,2135,0
|
|
20240327,174300,109107230,2135,2135,2135,2135,0
|
|
20240327,174200,109107230,2135,2135,2135,2135,0
|
|
20240327,174100,109107230,2135,2135,2135,2135,0
|
|
20240327,174000,109107230,2135,2135,2135,2135,0
|
|
20240327,173900,109107230,2135,2135,2135,2135,1473
|
|
20240327,173800,109107230,2135,2135,2135,2135,0
|
|
20240327,173700,109107230,2135,2135,2135,2135,0
|
|
20240327,173600,109107230,2135,2135,2135,2135,0
|
|
20240327,173500,109107230,2135,2135,2135,2135,0
|
|
20240327,173400,109107230,2135,2135,2135,2135,0
|
|
20240327,173300,109107230,2135,2135,2135,2135,0
|
|
20240327,173200,109107230,2135,2135,2135,2135,0
|
|
20240327,173100,109107230,2135,2135,2135,2135,0
|
|
20240327,173000,109107230,2135,2135,2135,2135,0
|
|
20240327,172900,109107230,2135,2135,2135,2135,0
|
|
20240327,172800,109107230,2135,2135,2135,2135,0
|
|
20240327,172700,109107230,2135,2135,2135,2135,0
|
|
20240327,172600,109107230,2135,2135,2135,2135,0
|
|
20240327,172500,109107230,2135,2135,2135,2135,0
|
|
20240327,172400,109107230,2135,2135,2135,2135,0
|
|
20240327,172300,109107230,2135,2135,2135,2135,0
|
|
20240327,172200,109107230,2135,2135,2135,2135,0
|
|
20240327,172100,109107230,2135,2135,2135,2135,0
|
|
20240327,172000,109107230,2135,2135,2135,2135,0
|
|
20240327,171900,109107230,2135,2135,2135,2135,0
|
|
20240327,171800,109107230,2135,2135,2135,2135,0
|
|
20240327,171700,109107230,2135,2135,2135,2135,0
|
|
20240327,171600,109107230,2135,2135,2135,2135,0
|
|
20240327,171500,109107230,2135,2135,2135,2135,0
|
|
20240327,171400,109107230,2135,2135,2135,2135,0
|
|
20240327,171300,109107230,2135,2135,2135,2135,0
|
|
20240327,171200,109107230,2135,2135,2135,2135,0
|
|
20240327,171100,109107230,2135,2135,2135,2135,0
|
|
20240327,171000,109107230,2135,2135,2135,2135,0
|
|
20240327,170900,109107230,2135,2135,2135,2135,1473
|
|
20240327,170800,109107230,2135,2135,2135,2135,0
|
|
20240327,170700,109107230,2135,2135,2135,2135,0
|
|
20240327,170600,109107230,2135,2135,2135,2135,0
|
|
20240327,170500,109107230,2135,2135,2135,2135,0
|
|
20240327,170400,109107230,2135,2135,2135,2135,0
|
|
20240327,170300,109107230,2135,2135,2135,2135,0
|
|
20240327,170200,109107230,2135,2135,2135,2135,0
|
|
20240327,170100,109107230,2135,2135,2135,2135,0
|
|
20240327,170000,109107230,2135,2135,2135,2135,0
|
|
20240327,165900,109107230,2135,2135,2135,2135,0
|
|
20240327,165800,109107230,2135,2135,2135,2135,0
|
|
20240327,165700,109107230,2135,2135,2135,2135,0
|
|
20240327,165600,109107230,2135,2135,2135,2135,0
|
|
20240327,165500,109107230,2135,2135,2135,2135,0
|
|
20240327,165400,109107230,2135,2135,2135,2135,0
|
|
20240327,165300,109107230,2135,2135,2135,2135,0
|
|
20240327,165200,109107230,2135,2135,2135,2135,0
|
|
20240327,165100,109107230,2135,2135,2135,2135,0
|
|
20240327,165000,109107230,2135,2135,2135,2135,0
|
|
20240327,164900,109107230,2135,2135,2135,2135,0
|
|
20240327,164800,109107230,2135,2135,2135,2135,0
|
|
20240327,164700,109107230,2135,2135,2135,2135,0
|
|
20240327,164600,109107230,2135,2135,2135,2135,0
|
|
20240327,164500,109107230,2135,2135,2135,2135,0
|
|
20240327,164400,109107230,2135,2135,2135,2135,0
|
|
20240327,164300,109107230,2135,2135,2135,2135,0
|
|
20240327,164200,109107230,2135,2135,2135,2135,0
|
|
20240327,164100,109107230,2135,2135,2135,2135,0
|
|
20240327,164000,109107230,2135,2135,2135,2135,0
|
|
20240327,163900,109107230,2135,2135,2135,2135,1473
|
|
20240327,163800,109107230,2135,2135,2135,2135,0
|
|
20240327,163700,109107230,2135,2135,2135,2135,0
|
|
20240327,163600,109107230,2135,2135,2135,2135,0
|
|
20240327,163500,109107230,2135,2135,2135,2135,0
|
|
20240327,163400,109107230,2135,2135,2135,2135,0
|
|
20240327,163300,109107230,2135,2135,2135,2135,0
|
|
20240327,163200,109107230,2135,2135,2135,2135,0
|
|
20240327,163100,109107230,2135,2135,2135,2135,0
|
|
20240327,163000,109107230,2135,2135,2135,2135,0
|
|
20240327,162900,109107230,2135,2135,2135,2135,0
|
|
20240327,162800,109107230,2135,2135,2135,2135,0
|
|
20240327,162700,109107230,2135,2135,2135,2135,0
|
|
20240327,162600,109107230,2135,2135,2135,2135,0
|
|
20240327,162500,109107230,2135,2135,2135,2135,0
|
|
20240327,162400,109107230,2135,2135,2135,2135,0
|
|
20240327,162300,109107230,2135,2135,2135,2135,0
|
|
20240327,162200,109107230,2135,2135,2135,2135,0
|
|
20240327,162100,109107230,2135,2135,2135,2135,0
|
|
20240327,162000,109107230,2135,2135,2135,2135,0
|
|
20240327,161900,109107230,2135,2135,2135,2135,0
|
|
20240327,161800,109107230,2135,2135,2135,2135,0
|
|
20240327,161700,109107230,2135,2135,2135,2135,0
|
|
20240327,161600,109107230,2135,2135,2135,2135,0
|
|
20240327,161500,109107230,2135,2135,2135,2135,0
|
|
20240327,161400,109107230,2135,2135,2135,2135,0
|
|
20240327,161300,109107230,2135,2135,2135,2135,0
|
|
20240327,161200,109107230,2135,2135,2135,2135,0
|
|
20240327,161100,109107230,2135,2135,2135,2135,0
|
|
20240327,161000,109107230,2135,2135,2135,2135,0
|
|
20240327,160900,109107230,2135,2135,2135,2135,1473
|
|
20240327,160800,109107230,2135,2135,2135,2135,0
|
|
20240327,160700,109107230,2135,2135,2135,2135,0
|
|
20240327,160600,109107230,2135,2135,2135,2135,0
|
|
20240327,160500,109107230,2135,2135,2135,2135,0
|
|
20240327,160400,109107230,2135,2135,2135,2135,0
|
|
20240327,160300,109107230,2135,2135,2135,2135,0
|
|
20240327,160200,109107230,2135,2135,2135,2135,0
|
|
20240327,160100,109107230,2135,2135,2135,2135,0
|
|
20240327,160000,109107230,2135,2135,2135,2135,0
|
|
20240327,155900,109107230,2135,2135,2135,2135,0
|
|
20240327,155800,109107230,2135,2135,2135,2135,0
|
|
20240327,155700,109107230,2135,2135,2135,2135,0
|
|
20240327,155600,109107230,2135,2135,2135,2135,0
|
|
20240327,155500,109107230,2135,2135,2135,2135,0
|
|
20240327,155400,109107230,2135,2135,2135,2135,0
|
|
20240327,155300,109107230,2135,2135,2135,2135,0
|
|
20240327,155200,109107230,2135,2135,2135,2135,0
|
|
20240327,155100,109107230,2135,2135,2135,2135,0
|
|
20240327,155000,109107230,2135,2135,2135,2135,0
|
|
20240327,154900,109107230,2135,2135,2135,2135,0
|
|
20240327,154800,109107230,2135,2135,2135,2135,0
|
|
20240327,154700,109107230,2135,2135,2135,2135,0
|
|
20240327,154600,109107230,2135,2135,2135,2135,0
|
|
20240327,154500,109107230,2135,2135,2135,2135,0
|
|
20240327,154400,109107230,2135,2135,2135,2135,0
|
|
20240327,154300,109107230,2135,2135,2135,2135,0
|
|
20240327,154200,109107230,2135,2135,2135,2135,0
|
|
20240327,154100,109107230,2135,2135,2135,2135,0
|
|
20240327,154000,109107230,2135,2135,2135,2135,0
|
|
20240327,153900,109107230,2135,2135,2135,2135,1473
|
|
20240327,153800,109107230,2135,2135,2135,2135,0
|
|
20240327,153700,109107230,2135,2135,2135,2135,0
|
|
20240327,153600,109107230,2135,2135,2135,2135,0
|
|
20240327,153500,109107230,2135,2135,2135,2135,0
|
|
20240327,153400,109107230,2135,2135,2135,2135,0
|
|
20240327,153300,109107230,2135,2135,2135,2135,0
|
|
20240327,153200,109107230,2135,2135,2135,2135,0
|
|
20240327,153100,109107230,2135,2135,2135,2135,0
|
|
20240327,153000,109107230,2135,2135,2135,2135,1473
|
|
20240327,152900,105962375,2135,2135,2135,2135,0
|
|
20240327,152800,105962375,2135,2135,2135,2135,0
|
|
20240327,152700,105962375,2135,2135,2135,2135,0
|
|
20240327,152600,105962375,2135,2135,2135,2135,0
|
|
20240327,152500,105962375,2135,2135,2135,2135,0
|
|
20240327,152400,105962375,2135,2135,2135,2135,0
|
|
20240327,152300,105962375,2135,2135,2135,2135,0
|
|
20240327,152200,105962375,2135,2135,2135,2135,0
|
|
20240327,152100,105962375,2135,2135,2135,2135,0
|
|
20240327,152000,105962375,2135,2135,2135,2135,0
|
|
20240327,151900,105962375,2135,2120,2135,2120,2492
|
|
20240327,151800,100667970,2115,2100,2115,2100,339
|
|
20240327,151700,99951320,2095,2095,2095,2095,2253
|
|
20240327,151600,95231285,2095,2095,2095,2095,1116
|
|
20240327,151500,92893265,2100,2100,2100,2100,0
|
|
20240327,151400,92893265,2100,2095,2100,2095,105
|
|
20240327,151300,92673265,2095,2095,2095,2095,229
|
|
20240327,151200,92193510,2115,2115,2115,2115,0
|
|
20240327,151100,92193510,2115,2115,2115,2115,0
|
|
20240327,151000,92193510,2115,2115,2115,2115,0
|
|
20240327,150900,92193510,2115,2115,2115,2115,5
|
|
20240327,150800,92182935,2115,2115,2115,2115,5
|
|
20240327,150700,92172360,2095,2110,2110,2095,119
|
|
20240327,150600,91921700,2115,2115,2115,2115,0
|
|
20240327,150500,91921700,2115,2115,2115,2115,5
|
|
20240327,150400,91911125,2110,2110,2110,2110,0
|
|
20240327,150300,91911125,2110,2110,2110,2110,0
|
|
20240327,150200,91911125,2110,2110,2110,2110,0
|
|
20240327,150100,91911125,2110,2110,2110,2110,0
|
|
20240327,150000,91911125,2110,2110,2110,2110,0
|
|
20240327,145900,91911125,2110,2110,2110,2110,87
|
|
20240327,145800,91727555,2110,2110,2110,2110,0
|
|
20240327,145700,91727555,2110,2110,2110,2110,76
|
|
20240327,145600,91567195,2115,2115,2115,2115,0
|
|
20240327,145500,91567195,2115,2115,2115,2115,100
|
|
20240327,145400,91355695,2115,2115,2115,2115,473
|
|
20240327,145300,90355300,2115,2115,2115,2115,236
|
|
20240327,145200,89856160,2115,2115,2115,2115,0
|
|
20240327,145100,89856160,2115,2115,2115,2115,0
|
|
20240327,145000,89856160,2115,2115,2115,2115,0
|
|
20240327,144900,89856160,2115,2115,2115,2115,0
|
|
20240327,144800,89856160,2115,2115,2115,2115,183
|
|
20240327,144700,89469115,2115,2115,2115,2115,0
|
|
20240327,144600,89469115,2115,2115,2115,2115,0
|
|
20240327,144500,89469115,2115,2115,2115,2115,0
|
|
20240327,144400,89469115,2115,2115,2115,2115,10
|
|
20240327,144300,89447965,2115,2115,2115,2115,5
|
|
20240327,144200,89437390,2100,2100,2100,2100,0
|
|
20240327,144100,89437390,2100,2100,2100,2100,0
|
|
20240327,144000,89437390,2100,2100,2100,2100,0
|
|
20240327,143900,89437390,2100,2100,2100,2100,0
|
|
20240327,143800,89437390,2100,2100,2100,2100,0
|
|
20240327,143700,89437390,2100,2115,2115,2095,544
|
|
20240327,143600,88288785,2110,2100,2110,2100,465
|
|
20240327,143500,87308745,2100,2100,2100,2100,5
|
|
20240327,143400,87298245,2095,2095,2095,2095,0
|
|
20240327,143300,87298245,2095,2095,2095,2095,0
|
|
20240327,143200,87298245,2095,2095,2095,2095,235
|
|
20240327,143100,86805920,2100,2100,2100,2100,0
|
|
20240327,143000,86805920,2100,2100,2100,2100,5
|
|
20240327,142900,86795420,2095,2095,2095,2095,0
|
|
20240327,142800,86795420,2095,2095,2095,2095,0
|
|
20240327,142700,86795420,2095,2095,2095,2095,1538
|
|
20240327,142600,83573310,2095,2095,2095,2095,2000
|
|
20240327,142500,79383310,2100,2100,2100,2100,2
|
|
20240327,142400,79379110,2100,2105,2105,2100,340
|
|
20240327,142300,78665105,2100,2100,2100,2100,0
|
|
20240327,142200,78665105,2100,2100,2100,2100,0
|
|
20240327,142100,78665105,2100,2100,2100,2100,1
|
|
20240327,142000,78663005,2100,2100,2100,2100,0
|
|
20240327,141900,78663005,2100,2100,2100,2100,0
|
|
20240327,141800,78663005,2100,2100,2100,2100,0
|
|
20240327,141700,78663005,2100,2095,2100,2095,1890
|
|
20240327,141600,74702205,2105,2105,2105,2105,3
|
|
20240327,141500,74695890,2105,2105,2105,2105,0
|
|
20240327,141400,74695890,2105,2105,2105,2105,0
|
|
20240327,141300,74695890,2105,2105,2105,2105,7
|
|
20240327,141200,74681155,2105,2105,2105,2105,0
|
|
20240327,141100,74681155,2105,2105,2105,2105,0
|
|
20240327,141000,74681155,2105,2105,2105,2105,0
|
|
20240327,140900,74681155,2105,2105,2105,2105,156
|
|
20240327,140800,74352775,2100,2100,2100,2100,0
|
|
20240327,140700,74352775,2100,2100,2100,2100,705
|
|
20240327,140600,72872275,2095,2090,2095,2090,63
|
|
20240327,140500,72740370,2090,2090,2095,2090,1713
|
|
20240327,140400,69155695,2085,2085,2085,2085,835
|
|
20240327,140300,67414720,2080,2080,2080,2080,169
|
|
20240327,140200,67063200,2075,2075,2075,2075,148
|
|
20240327,140100,66756100,2075,2075,2075,2075,100
|
|
20240327,140000,66548600,2070,2070,2070,2070,10
|
|
20240327,135900,66527900,2075,2075,2075,2075,0
|
|
20240327,135800,66527900,2075,2075,2075,2075,0
|
|
20240327,135700,66527900,2075,2075,2075,2075,2
|
|
20240327,135600,66523750,2075,2075,2075,2075,100
|
|
20240327,135500,66316250,2075,2075,2075,2075,2
|
|
20240327,135400,66312100,2075,2075,2075,2075,6
|
|
20240327,135300,66299650,2075,2075,2075,2075,1
|
|
20240327,135200,66297575,2070,2070,2070,2070,0
|
|
20240327,135100,66297575,2070,2070,2070,2070,80
|
|
20240327,135000,66131975,2080,2080,2080,2080,0
|
|
20240327,134900,66131975,2080,2080,2080,2080,0
|
|
20240327,134800,66131975,2080,2080,2080,2080,500
|
|
20240327,134700,65091975,2085,2085,2085,2085,0
|
|
20240327,134600,65091975,2085,2085,2085,2085,0
|
|
20240327,134500,65091975,2085,2085,2085,2085,0
|
|
20240327,134400,65091975,2085,2085,2085,2085,0
|
|
20240327,134300,65091975,2085,2085,2085,2085,0
|
|
20240327,134200,65091975,2085,2085,2085,2085,0
|
|
20240327,134100,65091975,2085,2085,2085,2085,27
|
|
20240327,134000,65035680,2070,2070,2070,2070,0
|
|
20240327,133900,65035680,2070,2070,2070,2070,10
|
|
20240327,133800,65014980,2070,2070,2070,2070,0
|
|
20240327,133700,65014980,2070,2070,2070,2070,0
|
|
20240327,133600,65014980,2070,2070,2070,2070,0
|
|
20240327,133500,65014980,2070,2070,2070,2070,0
|
|
20240327,133400,65014980,2070,2070,2070,2070,0
|
|
20240327,133300,65014980,2070,2070,2070,2070,0
|
|
20240327,133200,65014980,2070,2070,2070,2070,0
|
|
20240327,133100,65014980,2070,2070,2070,2070,0
|
|
20240327,133000,65014980,2070,2070,2070,2070,0
|
|
20240327,132900,65014980,2070,2070,2070,2070,0
|
|
20240327,132800,65014980,2070,2075,2075,2070,500
|
|
20240327,132700,63978705,2075,2075,2075,2075,5
|
|
20240327,132600,63968330,2085,2085,2085,2085,0
|
|
20240327,132500,63968330,2085,2080,2085,2080,524
|
|
20240327,132400,62875905,2080,2080,2080,2080,280
|
|
20240327,132300,62293505,2080,2080,2080,2080,80
|
|
20240327,132200,62127105,2080,2080,2080,2080,0
|
|
20240327,132100,62127105,2080,2080,2080,2080,0
|
|
20240327,132000,62127105,2080,2080,2080,2080,0
|
|
20240327,131900,62127105,2080,2080,2080,2080,0
|
|
20240327,131800,62127105,2080,2080,2080,2080,0
|
|
20240327,131700,62127105,2080,2080,2080,2080,0
|
|
20240327,131600,62127105,2080,2080,2080,2080,4
|
|
20240327,131500,62118785,2080,2080,2080,2080,0
|
|
20240327,131400,62118785,2080,2080,2080,2080,0
|
|
20240327,131300,62118785,2080,2080,2080,2080,0
|
|
20240327,131200,62118785,2080,2080,2080,2080,0
|
|
20240327,131100,62118785,2080,2080,2080,2080,0
|
|
20240327,131000,62118785,2080,2080,2080,2080,0
|
|
20240327,130900,62118785,2080,2080,2080,2080,240
|
|
20240327,130800,61619585,2075,2075,2075,2075,1
|
|
20240327,130700,61617510,2080,2080,2080,2080,0
|
|
20240327,130600,61617510,2080,2080,2080,2080,0
|
|
20240327,130500,61617510,2080,2080,2080,2080,0
|
|
20240327,130400,61617510,2080,2080,2080,2080,0
|
|
20240327,130300,61617510,2080,2080,2080,2080,0
|
|
20240327,130200,61617510,2080,2080,2080,2080,0
|
|
20240327,130100,61617510,2080,2080,2080,2080,0
|
|
20240327,130000,61617510,2080,2080,2080,2080,232
|
|
20240327,125900,61134950,2080,2080,2080,2080,0
|
|
20240327,125800,61134950,2080,2080,2080,2080,20
|
|
20240327,125700,61093350,2080,2080,2080,2080,0
|
|
20240327,125600,61093350,2080,2080,2080,2080,0
|
|
20240327,125500,61093350,2080,2080,2080,2080,5
|
|
20240327,125400,61082950,2075,2080,2080,2075,259
|
|
20240327,125300,60545500,2080,2080,2080,2080,0
|
|
20240327,125200,60545500,2080,2080,2080,2080,0
|
|
20240327,125100,60545500,2080,2080,2080,2080,0
|
|
20240327,125000,60545500,2080,2080,2080,2080,0
|
|
20240327,124900,60545500,2080,2080,2080,2080,0
|
|
20240327,124800,60545500,2080,2080,2080,2080,0
|
|
20240327,124700,60545500,2080,2080,2080,2080,0
|
|
20240327,124600,60545500,2080,2080,2080,2080,0
|
|
20240327,124500,60545500,2080,2080,2080,2080,0
|
|
20240327,124400,60545500,2080,2080,2080,2080,0
|
|
20240327,124300,60545500,2080,2080,2080,2080,0
|
|
20240327,124200,60545500,2080,2075,2080,2075,14
|
|
20240327,124100,60516435,2070,2070,2070,2070,0
|
|
20240327,124000,60516435,2070,2070,2070,2070,0
|
|
20240327,123900,60516435,2070,2070,2070,2070,0
|
|
20240327,123800,60516435,2070,2070,2070,2070,0
|
|
20240327,123700,60516435,2070,2070,2070,2070,0
|
|
20240327,123600,60516435,2070,2070,2070,2070,20
|
|
20240327,123500,60475035,2070,2070,2070,2070,0
|
|
20240327,123400,60475035,2070,2070,2070,2070,0
|
|
20240327,123300,60475035,2070,2070,2070,2070,0
|
|
20240327,123200,60475035,2070,2070,2070,2070,0
|
|
20240327,123100,60475035,2070,2070,2070,2070,0
|
|
20240327,123000,60475035,2070,2070,2070,2070,1
|
|
20240327,122900,60472965,2070,2070,2070,2070,0
|
|
20240327,122800,60472965,2070,2070,2070,2070,0
|
|
20240327,122700,60472965,2070,2070,2070,2070,0
|
|
20240327,122600,60472965,2070,2070,2070,2070,0
|
|
20240327,122500,60472965,2070,2075,2075,2070,279
|
|
20240327,122400,59895410,2075,2075,2075,2075,0
|
|
20240327,122300,59895410,2075,2075,2075,2075,0
|
|
20240327,122200,59895410,2075,2075,2075,2075,20
|
|
20240327,122100,59853910,2075,2075,2075,2075,1
|
|
20240327,122000,59851835,2080,2080,2080,2080,50
|
|
20240327,121900,59747835,2080,2080,2080,2080,0
|
|
20240327,121800,59747835,2080,2080,2080,2080,0
|
|
20240327,121700,59747835,2080,2080,2080,2080,0
|
|
20240327,121600,59747835,2080,2080,2080,2080,0
|
|
20240327,121500,59747835,2080,2080,2080,2080,0
|
|
20240327,121400,59747835,2080,2080,2080,2080,0
|
|
20240327,121300,59747835,2080,2080,2080,2080,0
|
|
20240327,121200,59747835,2080,2080,2080,2080,0
|
|
20240327,121100,59747835,2080,2080,2080,2080,0
|
|
20240327,121000,59747835,2080,2080,2080,2080,5
|
|
20240327,120900,59737435,2080,2080,2080,2080,0
|
|
20240327,120800,59737435,2080,2080,2080,2080,5
|
|
20240327,120700,59727035,2080,2080,2080,2080,0
|
|
20240327,120600,59727035,2080,2080,2080,2080,0
|
|
20240327,120500,59727035,2080,2080,2080,2080,0
|
|
20240327,120400,59727035,2080,2080,2080,2080,0
|
|
20240327,120300,59727035,2080,2080,2080,2080,0
|
|
20240327,120200,59727035,2080,2080,2080,2080,160
|
|
20240327,120100,59394235,2085,2085,2085,2085,0
|
|
20240327,120000,59394235,2085,2085,2085,2085,0
|
|
20240327,115900,59394235,2085,2085,2085,2085,0
|
|
20240327,115800,59394235,2085,2085,2085,2085,0
|
|
20240327,115700,59394235,2085,2085,2085,2085,0
|
|
20240327,115600,59394235,2085,2085,2085,2085,0
|
|
20240327,115500,59394235,2085,2085,2085,2085,0
|
|
20240327,115400,59394235,2085,2085,2085,2085,2
|
|
20240327,115300,59390065,2085,2085,2085,2085,0
|
|
20240327,115200,59390065,2085,2085,2085,2085,0
|
|
20240327,115100,59390065,2085,2085,2085,2085,0
|
|
20240327,115000,59390065,2085,2085,2085,2085,0
|
|
20240327,114900,59390065,2085,2085,2085,2085,0
|
|
20240327,114800,59390065,2085,2085,2085,2085,0
|
|
20240327,114700,59390065,2085,2085,2085,2085,0
|
|
20240327,114600,59390065,2085,2085,2085,2085,0
|
|
20240327,114500,59390065,2085,2085,2085,2085,0
|
|
20240327,114400,59390065,2085,2085,2085,2085,0
|
|
20240327,114300,59390065,2085,2085,2085,2085,12
|
|
20240327,114200,59365045,2085,2085,2085,2085,0
|
|
20240327,114100,59365045,2085,2085,2085,2085,0
|
|
20240327,114000,59365045,2085,2085,2085,2085,10
|
|
20240327,113900,59344195,2070,2070,2070,2070,0
|
|
20240327,113800,59344195,2070,2070,2070,2070,0
|
|
20240327,113700,59344195,2070,2070,2070,2070,0
|
|
20240327,113600,59344195,2070,2070,2070,2070,0
|
|
20240327,113500,59344195,2070,2070,2070,2070,0
|
|
20240327,113400,59344195,2070,2070,2070,2070,2
|
|
20240327,113300,59340055,2070,2070,2070,2070,0
|
|
20240327,113200,59340055,2070,2070,2070,2070,0
|
|
20240327,113100,59340055,2070,2070,2070,2070,0
|
|
20240327,113000,59340055,2070,2070,2070,2070,4
|
|
20240327,112900,59331775,2085,2085,2085,2085,0
|
|
20240327,112800,59331775,2085,2085,2085,2085,0
|
|
20240327,112700,59331775,2085,2085,2085,2085,0
|
|
20240327,112600,59331775,2085,2075,2085,2070,1403
|
|
20240327,112500,56423825,2080,2080,2080,2080,5
|
|
20240327,112400,56413425,2075,2075,2075,2075,0
|
|
20240327,112300,56413425,2075,2075,2075,2075,0
|
|
20240327,112200,56413425,2075,2075,2075,2075,0
|
|
20240327,112100,56413425,2075,2075,2075,2075,0
|
|
20240327,112000,56413425,2075,2075,2075,2075,0
|
|
20240327,111900,56413425,2075,2075,2075,2075,0
|
|
20240327,111800,56413425,2075,2075,2075,2075,57
|
|
20240327,111700,56295150,2080,2080,2080,2080,6
|
|
20240327,111600,56282670,2080,2080,2080,2080,0
|
|
20240327,111500,56282670,2080,2080,2080,2080,0
|
|
20240327,111400,56282670,2080,2080,2080,2080,0
|
|
20240327,111300,56282670,2080,2080,2080,2080,9
|
|
20240327,111200,56263950,2080,2080,2080,2080,0
|
|
20240327,111100,56263950,2080,2080,2080,2080,0
|
|
20240327,111000,56263950,2080,2080,2080,2080,0
|
|
20240327,110900,56263950,2080,2080,2080,2080,0
|
|
20240327,110800,56263950,2080,2080,2080,2080,0
|
|
20240327,110700,56263950,2080,2080,2080,2080,200
|
|
20240327,110600,55847950,2080,2080,2080,2080,0
|
|
20240327,110500,55847950,2080,2080,2080,2080,0
|
|
20240327,110400,55847950,2080,2080,2080,2080,0
|
|
20240327,110300,55847950,2080,2080,2080,2080,0
|
|
20240327,110200,55847950,2080,2080,2080,2080,15
|
|
20240327,110100,55816750,2075,2075,2075,2075,400
|
|
20240327,110000,54986750,2080,2080,2080,2080,0
|
|
20240327,105900,54986750,2080,2080,2080,2080,0
|
|
20240327,105800,54986750,2080,2080,2080,2080,320
|
|
20240327,105700,54321150,2090,2090,2090,2090,0
|
|
20240327,105600,54321150,2090,2090,2090,2090,0
|
|
20240327,105500,54321150,2090,2090,2090,2090,5
|
|
20240327,105400,54310700,2090,2090,2090,2090,85
|
|
20240327,105300,54133050,2090,2090,2090,2090,0
|
|
20240327,105200,54133050,2090,2090,2090,2090,676
|
|
20240327,105100,52720210,2085,2085,2085,2085,195
|
|
20240327,105000,52313635,2085,2085,2085,2085,0
|
|
20240327,104900,52313635,2085,2090,2090,2085,292
|
|
20240327,104800,51703380,2100,2100,2100,2100,0
|
|
20240327,104700,51703380,2100,2100,2100,2100,20
|
|
20240327,104600,51661380,2100,2100,2100,2100,0
|
|
20240327,104500,51661380,2100,2100,2100,2100,0
|
|
20240327,104400,51661380,2100,2100,2100,2100,0
|
|
20240327,104300,51661380,2100,2100,2100,2100,20
|
|
20240327,104200,51619380,2090,2100,2100,2090,21
|
|
20240327,104100,51575290,2100,2100,2100,2100,11
|
|
20240327,104000,51552190,2100,2100,2100,2100,289
|
|
20240327,103900,50945290,2100,2100,2100,2100,0
|
|
20240327,103800,50945290,2100,2100,2100,2100,0
|
|
20240327,103700,50945290,2100,2100,2100,2100,4
|
|
20240327,103600,50936890,2100,2100,2100,2100,10
|
|
20240327,103500,50915890,2100,2100,2100,2100,3
|
|
20240327,103400,50909590,2100,2100,2100,2100,5
|
|
20240327,103300,50899090,2100,2100,2100,2100,0
|
|
20240327,103200,50899090,2100,2100,2100,2100,24
|
|
20240327,103100,50848690,2100,2100,2100,2100,0
|
|
20240327,103000,50848690,2100,2100,2100,2100,0
|
|
20240327,102900,50848690,2100,2100,2100,2100,0
|
|
20240327,102800,50848690,2100,2100,2100,2100,131
|
|
20240327,102700,50573590,2100,2100,2100,2100,0
|
|
20240327,102600,50573590,2100,2100,2100,2100,0
|
|
20240327,102500,50573590,2100,2100,2100,2100,200
|
|
20240327,102400,50153590,2100,2100,2100,2100,0
|
|
20240327,102300,50153590,2100,2100,2100,2100,0
|
|
20240327,102200,50153590,2100,2100,2100,2100,0
|
|
20240327,102100,50153590,2100,2120,2120,2100,128
|
|
20240327,102000,49883875,2110,2110,2110,2110,0
|
|
20240327,101900,49883875,2110,2110,2110,2110,0
|
|
20240327,101800,49883875,2110,2110,2110,2110,2
|
|
20240327,101700,49879655,2120,2120,2120,2120,1
|
|
20240327,101600,49877535,2120,2120,2120,2120,0
|
|
20240327,101500,49877535,2120,2120,2120,2120,418
|
|
20240327,101400,48991375,2120,2120,2120,2120,11
|
|
20240327,101300,48968055,2120,2120,2120,2120,10
|
|
20240327,101200,48946855,2120,2110,2120,2110,282
|
|
20240327,101100,48350895,2110,2110,2110,2110,5
|
|
20240327,101000,48340345,2105,2105,2105,2105,39
|
|
20240327,100900,48258250,2105,2100,2105,2100,194
|
|
20240327,100800,47850795,2095,2095,2095,2095,0
|
|
20240327,100700,47850795,2095,2075,2095,2075,2863
|
|
20240327,100600,41861710,2085,2085,2085,2085,0
|
|
20240327,100500,41861710,2085,2085,2085,2085,1
|
|
20240327,100400,41859625,2075,2075,2075,2075,0
|
|
20240327,100300,41859625,2075,2075,2075,2075,1
|
|
20240327,100200,41857550,2085,2075,2085,2075,81
|
|
20240327,100100,41689445,2090,2090,2090,2090,1
|
|
20240327,100000,41687355,2090,2090,2090,2090,0
|
|
20240327,095900,41687355,2090,2090,2090,2090,0
|
|
20240327,095800,41687355,2090,2090,2090,2090,1
|
|
20240327,095700,41685265,2090,2085,2090,2075,53
|
|
20240327,095600,41574885,2090,2090,2090,2090,0
|
|
20240327,095500,41574885,2090,2090,2090,2090,1
|
|
20240327,095400,41572795,2090,2090,2090,2090,10
|
|
20240327,095300,41551895,2090,2090,2090,2090,0
|
|
20240327,095200,41551895,2090,2090,2090,2090,0
|
|
20240327,095100,41551895,2090,2090,2090,2090,0
|
|
20240327,095000,41551895,2090,2090,2090,2090,0
|
|
20240327,094900,41551895,2090,2090,2090,2090,5
|
|
20240327,094800,41541445,2085,2085,2085,2085,0
|
|
20240327,094700,41541445,2085,2085,2085,2085,0
|
|
20240327,094600,41541445,2085,2085,2085,2085,0
|
|
20240327,094500,41541445,2085,2085,2085,2085,175
|
|
20240327,094400,41176570,2085,2085,2085,2085,167
|
|
20240327,094300,40828375,2075,2075,2075,2075,0
|
|
20240327,094200,40828375,2075,2075,2075,2075,0
|
|
20240327,094100,40828375,2075,2075,2075,2075,0
|
|
20240327,094000,40828375,2075,2080,2080,2075,261
|
|
20240327,093900,40286290,2080,2085,2085,2080,14
|
|
20240327,093800,40257110,2085,2080,2085,2080,7
|
|
20240327,093700,40242520,2080,2080,2080,2080,32
|
|
20240327,093600,40175960,2080,2080,2080,2080,0
|
|
20240327,093500,40175960,2080,2085,2085,2080,1000
|
|
20240327,093400,38091420,2085,2085,2085,2085,2100
|
|
20240327,093300,33712920,2090,2090,2090,2090,0
|
|
20240327,093200,33712920,2090,2090,2090,2090,5
|
|
20240327,093100,33702470,2085,2085,2085,2085,0
|
|
20240327,093000,33702470,2085,2085,2085,2085,12
|
|
20240327,092900,33677450,2085,2085,2085,2085,1
|
|
20240327,092800,33675365,2085,2085,2085,2085,10
|
|
20240327,092700,33654515,2080,2080,2080,2080,0
|
|
20240327,092600,33654515,2080,2080,2080,2080,0
|
|
20240327,092500,33654515,2080,2080,2085,2080,1482
|
|
20240327,092400,30570700,2080,2075,2080,2075,95
|
|
20240327,092300,30373570,2070,2070,2070,2070,547
|
|
20240327,092200,29241280,2070,2060,2070,2060,1964
|
|
20240327,092100,25191100,2055,2055,2055,2055,10
|
|
20240327,092000,25170550,2045,2050,2050,2040,723
|
|
20240327,091900,23691895,2055,2055,2055,2055,0
|
|
20240327,091800,23691895,2055,2055,2055,2055,0
|
|
20240327,091700,23691895,2055,2050,2055,2050,1900
|
|
20240327,091600,19792395,2070,2070,2070,2070,7
|
|
20240327,091500,19777905,2070,2050,2070,2050,4093
|
|
20240327,091400,11385630,2050,2050,2050,2050,525
|
|
20240327,091300,10309380,2050,2050,2050,2050,1
|
|
20240327,091200,10307330,2070,2070,2070,2070,2
|
|
20240327,091100,10303190,2050,2065,2065,2050,1149
|
|
20240327,091000,7942360,2065,2055,2065,2050,1391
|
|
20240327,090900,5078085,2065,2075,2075,2065,265
|
|
20240327,090800,4529360,2080,2080,2080,2080,0
|
|
20240327,090700,4529360,2080,2085,2085,2080,170
|
|
20240327,090600,4175735,2085,2085,2085,2085,569
|
|
20240327,090500,2989370,2095,2100,2100,2095,8
|
|
20240327,090400,2972595,2100,2095,2100,2095,106
|
|
20240327,090300,2750160,2085,2090,2090,2085,76
|
|
20240327,090200,2591675,2095,2095,2095,2095,0
|
|
20240327,090100,2591675,2095,2095,2095,2095,1
|
|
20240327,090000,2589580,2085,2085,2095,2085,1242
|