642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,193900,178711020,4645,4645,4645,4645,1278
|
|
20240326,193800,178711020,4645,4645,4645,4645,0
|
|
20240326,193700,178711020,4645,4645,4645,4645,0
|
|
20240326,193600,178711020,4645,4645,4645,4645,0
|
|
20240326,193500,178711020,4645,4645,4645,4645,0
|
|
20240326,193400,178711020,4645,4645,4645,4645,0
|
|
20240326,193300,178711020,4645,4645,4645,4645,0
|
|
20240326,193200,178711020,4645,4645,4645,4645,0
|
|
20240326,193100,178711020,4645,4645,4645,4645,0
|
|
20240326,193000,178711020,4645,4645,4645,4645,0
|
|
20240326,192900,178711020,4645,4645,4645,4645,0
|
|
20240326,192800,178711020,4645,4645,4645,4645,0
|
|
20240326,192700,178711020,4645,4645,4645,4645,0
|
|
20240326,192600,178711020,4645,4645,4645,4645,0
|
|
20240326,192500,178711020,4645,4645,4645,4645,0
|
|
20240326,192400,178711020,4645,4645,4645,4645,0
|
|
20240326,192300,178711020,4645,4645,4645,4645,0
|
|
20240326,192200,178711020,4645,4645,4645,4645,0
|
|
20240326,192100,178711020,4645,4645,4645,4645,0
|
|
20240326,192000,178711020,4645,4645,4645,4645,0
|
|
20240326,191900,178711020,4645,4645,4645,4645,0
|
|
20240326,191800,178711020,4645,4645,4645,4645,0
|
|
20240326,191700,178711020,4645,4645,4645,4645,0
|
|
20240326,191600,178711020,4645,4645,4645,4645,0
|
|
20240326,191500,178711020,4645,4645,4645,4645,0
|
|
20240326,191400,178711020,4645,4645,4645,4645,0
|
|
20240326,191300,178711020,4645,4645,4645,4645,0
|
|
20240326,191200,178711020,4645,4645,4645,4645,0
|
|
20240326,191100,178711020,4645,4645,4645,4645,0
|
|
20240326,191000,178711020,4645,4645,4645,4645,0
|
|
20240326,190900,178711020,4645,4645,4645,4645,1278
|
|
20240326,190800,178711020,4645,4645,4645,4645,0
|
|
20240326,190700,178711020,4645,4645,4645,4645,0
|
|
20240326,190600,178711020,4645,4645,4645,4645,0
|
|
20240326,190500,178711020,4645,4645,4645,4645,0
|
|
20240326,190400,178711020,4645,4645,4645,4645,0
|
|
20240326,190300,178711020,4645,4645,4645,4645,0
|
|
20240326,190200,178711020,4645,4645,4645,4645,0
|
|
20240326,190100,178711020,4645,4645,4645,4645,0
|
|
20240326,190000,178711020,4645,4645,4645,4645,0
|
|
20240326,185900,178711020,4645,4645,4645,4645,0
|
|
20240326,185800,178711020,4645,4645,4645,4645,0
|
|
20240326,185700,178711020,4645,4645,4645,4645,0
|
|
20240326,185600,178711020,4645,4645,4645,4645,0
|
|
20240326,185500,178711020,4645,4645,4645,4645,0
|
|
20240326,185400,178711020,4645,4645,4645,4645,0
|
|
20240326,185300,178711020,4645,4645,4645,4645,0
|
|
20240326,185200,178711020,4645,4645,4645,4645,0
|
|
20240326,185100,178711020,4645,4645,4645,4645,0
|
|
20240326,185000,178711020,4645,4645,4645,4645,0
|
|
20240326,184900,178711020,4645,4645,4645,4645,0
|
|
20240326,184800,178711020,4645,4645,4645,4645,0
|
|
20240326,184700,178711020,4645,4645,4645,4645,0
|
|
20240326,184600,178711020,4645,4645,4645,4645,0
|
|
20240326,184500,178711020,4645,4645,4645,4645,0
|
|
20240326,184400,178711020,4645,4645,4645,4645,0
|
|
20240326,184300,178711020,4645,4645,4645,4645,0
|
|
20240326,184200,178711020,4645,4645,4645,4645,0
|
|
20240326,184100,178711020,4645,4645,4645,4645,0
|
|
20240326,184000,178711020,4645,4645,4645,4645,0
|
|
20240326,183900,178711020,4645,4645,4645,4645,1278
|
|
20240326,183800,178711020,4645,4645,4645,4645,0
|
|
20240326,183700,178711020,4645,4645,4645,4645,0
|
|
20240326,183600,178711020,4645,4645,4645,4645,0
|
|
20240326,183500,178711020,4645,4645,4645,4645,0
|
|
20240326,183400,178711020,4645,4645,4645,4645,0
|
|
20240326,183300,178711020,4645,4645,4645,4645,0
|
|
20240326,183200,178711020,4645,4645,4645,4645,0
|
|
20240326,183100,178711020,4645,4645,4645,4645,0
|
|
20240326,183000,178711020,4645,4645,4645,4645,0
|
|
20240326,182900,178711020,4645,4645,4645,4645,0
|
|
20240326,182800,178711020,4645,4645,4645,4645,0
|
|
20240326,182700,178711020,4645,4645,4645,4645,0
|
|
20240326,182600,178711020,4645,4645,4645,4645,0
|
|
20240326,182500,178711020,4645,4645,4645,4645,0
|
|
20240326,182400,178711020,4645,4645,4645,4645,0
|
|
20240326,182300,178711020,4645,4645,4645,4645,0
|
|
20240326,182200,178711020,4645,4645,4645,4645,0
|
|
20240326,182100,178711020,4645,4645,4645,4645,0
|
|
20240326,182000,178711020,4645,4645,4645,4645,0
|
|
20240326,181900,178711020,4645,4645,4645,4645,0
|
|
20240326,181800,178711020,4645,4645,4645,4645,0
|
|
20240326,181700,178711020,4645,4645,4645,4645,0
|
|
20240326,181600,178711020,4645,4645,4645,4645,0
|
|
20240326,181500,178711020,4645,4645,4645,4645,0
|
|
20240326,181400,178711020,4645,4645,4645,4645,0
|
|
20240326,181300,178711020,4645,4645,4645,4645,0
|
|
20240326,181200,178711020,4645,4645,4645,4645,0
|
|
20240326,181100,178711020,4645,4645,4645,4645,0
|
|
20240326,181000,178711020,4645,4645,4645,4645,0
|
|
20240326,180900,178711020,4645,4645,4645,4645,1278
|
|
20240326,180800,178711020,4645,4645,4645,4645,0
|
|
20240326,180700,178711020,4645,4645,4645,4645,0
|
|
20240326,180600,178711020,4645,4645,4645,4645,0
|
|
20240326,180500,178711020,4645,4645,4645,4645,0
|
|
20240326,180400,178711020,4645,4645,4645,4645,0
|
|
20240326,180300,178711020,4645,4645,4645,4645,0
|
|
20240326,180200,178711020,4645,4645,4645,4645,0
|
|
20240326,180100,178711020,4645,4645,4645,4645,0
|
|
20240326,180000,178711020,4645,4645,4645,4645,0
|
|
20240326,175900,178711020,4645,4645,4645,4645,0
|
|
20240326,175800,178711020,4645,4645,4645,4645,0
|
|
20240326,175700,178711020,4645,4645,4645,4645,0
|
|
20240326,175600,178711020,4645,4645,4645,4645,0
|
|
20240326,175500,178711020,4645,4645,4645,4645,0
|
|
20240326,175400,178711020,4645,4645,4645,4645,0
|
|
20240326,175300,178711020,4645,4645,4645,4645,0
|
|
20240326,175200,178711020,4645,4645,4645,4645,0
|
|
20240326,175100,178711020,4645,4645,4645,4645,0
|
|
20240326,175000,178711020,4645,4645,4645,4645,0
|
|
20240326,174900,178711020,4645,4645,4645,4645,0
|
|
20240326,174800,178711020,4645,4645,4645,4645,0
|
|
20240326,174700,178711020,4645,4645,4645,4645,0
|
|
20240326,174600,178711020,4645,4645,4645,4645,0
|
|
20240326,174500,178711020,4645,4645,4645,4645,0
|
|
20240326,174400,178711020,4645,4645,4645,4645,0
|
|
20240326,174300,178711020,4645,4645,4645,4645,0
|
|
20240326,174200,178711020,4645,4645,4645,4645,0
|
|
20240326,174100,178711020,4645,4645,4645,4645,0
|
|
20240326,174000,178711020,4645,4645,4645,4645,0
|
|
20240326,173900,178711020,4645,4645,4645,4645,1278
|
|
20240326,173800,178711020,4645,4645,4645,4645,0
|
|
20240326,173700,178711020,4645,4645,4645,4645,0
|
|
20240326,173600,178711020,4645,4645,4645,4645,0
|
|
20240326,173500,178711020,4645,4645,4645,4645,0
|
|
20240326,173400,178711020,4645,4645,4645,4645,0
|
|
20240326,173300,178711020,4645,4645,4645,4645,0
|
|
20240326,173200,178711020,4645,4645,4645,4645,0
|
|
20240326,173100,178711020,4645,4645,4645,4645,0
|
|
20240326,173000,178711020,4645,4645,4645,4645,0
|
|
20240326,172900,178711020,4645,4645,4645,4645,0
|
|
20240326,172800,178711020,4645,4645,4645,4645,0
|
|
20240326,172700,178711020,4645,4645,4645,4645,0
|
|
20240326,172600,178711020,4645,4645,4645,4645,0
|
|
20240326,172500,178711020,4645,4645,4645,4645,0
|
|
20240326,172400,178711020,4645,4645,4645,4645,0
|
|
20240326,172300,178711020,4645,4645,4645,4645,0
|
|
20240326,172200,178711020,4645,4645,4645,4645,0
|
|
20240326,172100,178711020,4645,4645,4645,4645,0
|
|
20240326,172000,178711020,4645,4645,4645,4645,0
|
|
20240326,171900,178711020,4645,4645,4645,4645,0
|
|
20240326,171800,178711020,4645,4645,4645,4645,0
|
|
20240326,171700,178711020,4645,4645,4645,4645,0
|
|
20240326,171600,178711020,4645,4645,4645,4645,0
|
|
20240326,171500,178711020,4645,4645,4645,4645,0
|
|
20240326,171400,178711020,4645,4645,4645,4645,0
|
|
20240326,171300,178711020,4645,4645,4645,4645,0
|
|
20240326,171200,178711020,4645,4645,4645,4645,0
|
|
20240326,171100,178711020,4645,4645,4645,4645,0
|
|
20240326,171000,178711020,4645,4645,4645,4645,0
|
|
20240326,170900,178711020,4645,4645,4645,4645,1278
|
|
20240326,170800,178711020,4645,4645,4645,4645,0
|
|
20240326,170700,178711020,4645,4645,4645,4645,0
|
|
20240326,170600,178711020,4645,4645,4645,4645,0
|
|
20240326,170500,178711020,4645,4645,4645,4645,0
|
|
20240326,170400,178711020,4645,4645,4645,4645,0
|
|
20240326,170300,178711020,4645,4645,4645,4645,0
|
|
20240326,170200,178711020,4645,4645,4645,4645,0
|
|
20240326,170100,178711020,4645,4645,4645,4645,0
|
|
20240326,170000,178711020,4645,4645,4645,4645,0
|
|
20240326,165900,178711020,4645,4645,4645,4645,0
|
|
20240326,165800,178711020,4645,4645,4645,4645,0
|
|
20240326,165700,178711020,4645,4645,4645,4645,0
|
|
20240326,165600,178711020,4645,4645,4645,4645,0
|
|
20240326,165500,178711020,4645,4645,4645,4645,0
|
|
20240326,165400,178711020,4645,4645,4645,4645,0
|
|
20240326,165300,178711020,4645,4645,4645,4645,0
|
|
20240326,165200,178711020,4645,4645,4645,4645,0
|
|
20240326,165100,178711020,4645,4645,4645,4645,0
|
|
20240326,165000,178711020,4645,4645,4645,4645,0
|
|
20240326,164900,178711020,4645,4645,4645,4645,0
|
|
20240326,164800,178711020,4645,4645,4645,4645,0
|
|
20240326,164700,178711020,4645,4645,4645,4645,0
|
|
20240326,164600,178711020,4645,4645,4645,4645,0
|
|
20240326,164500,178711020,4645,4645,4645,4645,0
|
|
20240326,164400,178711020,4645,4645,4645,4645,0
|
|
20240326,164300,178711020,4645,4645,4645,4645,0
|
|
20240326,164200,178711020,4645,4645,4645,4645,0
|
|
20240326,164100,178711020,4645,4645,4645,4645,0
|
|
20240326,164000,178711020,4645,4645,4645,4645,0
|
|
20240326,163900,178711020,4645,4645,4645,4645,1278
|
|
20240326,163800,178711020,4645,4645,4645,4645,0
|
|
20240326,163700,178711020,4645,4645,4645,4645,0
|
|
20240326,163600,178711020,4645,4645,4645,4645,0
|
|
20240326,163500,178711020,4645,4645,4645,4645,0
|
|
20240326,163400,178711020,4645,4645,4645,4645,0
|
|
20240326,163300,178711020,4645,4645,4645,4645,0
|
|
20240326,163200,178711020,4645,4645,4645,4645,0
|
|
20240326,163100,178711020,4645,4645,4645,4645,0
|
|
20240326,163000,178711020,4645,4645,4645,4645,0
|
|
20240326,162900,178711020,4645,4645,4645,4645,0
|
|
20240326,162800,178711020,4645,4645,4645,4645,0
|
|
20240326,162700,178711020,4645,4645,4645,4645,0
|
|
20240326,162600,178711020,4645,4645,4645,4645,0
|
|
20240326,162500,178711020,4645,4645,4645,4645,0
|
|
20240326,162400,178711020,4645,4645,4645,4645,0
|
|
20240326,162300,178711020,4645,4645,4645,4645,0
|
|
20240326,162200,178711020,4645,4645,4645,4645,0
|
|
20240326,162100,178711020,4645,4645,4645,4645,0
|
|
20240326,162000,178711020,4645,4645,4645,4645,0
|
|
20240326,161900,178711020,4645,4645,4645,4645,0
|
|
20240326,161800,178711020,4645,4645,4645,4645,0
|
|
20240326,161700,178711020,4645,4645,4645,4645,0
|
|
20240326,161600,178711020,4645,4645,4645,4645,0
|
|
20240326,161500,178711020,4645,4645,4645,4645,0
|
|
20240326,161400,178711020,4645,4645,4645,4645,0
|
|
20240326,161300,178711020,4645,4645,4645,4645,0
|
|
20240326,161200,178711020,4645,4645,4645,4645,0
|
|
20240326,161100,178711020,4645,4645,4645,4645,0
|
|
20240326,161000,178711020,4645,4645,4645,4645,0
|
|
20240326,160900,178711020,4645,4645,4645,4645,1278
|
|
20240326,160800,178711020,4645,4645,4645,4645,0
|
|
20240326,160700,178711020,4645,4645,4645,4645,0
|
|
20240326,160600,178711020,4645,4645,4645,4645,0
|
|
20240326,160500,178711020,4645,4645,4645,4645,0
|
|
20240326,160400,178711020,4645,4645,4645,4645,0
|
|
20240326,160300,178711020,4645,4645,4645,4645,0
|
|
20240326,160200,178711020,4645,4645,4645,4645,0
|
|
20240326,160100,178711020,4645,4645,4645,4645,0
|
|
20240326,160000,178711020,4645,4645,4645,4645,0
|
|
20240326,155900,178711020,4645,4645,4645,4645,0
|
|
20240326,155800,178711020,4645,4645,4645,4645,0
|
|
20240326,155700,178711020,4645,4645,4645,4645,0
|
|
20240326,155600,178711020,4645,4645,4645,4645,0
|
|
20240326,155500,178711020,4645,4645,4645,4645,0
|
|
20240326,155400,178711020,4645,4645,4645,4645,0
|
|
20240326,155300,178711020,4645,4645,4645,4645,0
|
|
20240326,155200,178711020,4645,4645,4645,4645,0
|
|
20240326,155100,178711020,4645,4645,4645,4645,0
|
|
20240326,155000,178711020,4645,4645,4645,4645,0
|
|
20240326,154900,178711020,4645,4645,4645,4645,0
|
|
20240326,154800,178711020,4645,4645,4645,4645,0
|
|
20240326,154700,178711020,4645,4645,4645,4645,0
|
|
20240326,154600,178711020,4645,4645,4645,4645,0
|
|
20240326,154500,178711020,4645,4645,4645,4645,0
|
|
20240326,154400,178711020,4645,4645,4645,4645,0
|
|
20240326,154300,178711020,4645,4645,4645,4645,0
|
|
20240326,154200,178711020,4645,4645,4645,4645,0
|
|
20240326,154100,178711020,4645,4645,4645,4645,0
|
|
20240326,154000,178711020,4645,4645,4645,4645,0
|
|
20240326,153900,178711020,4645,4645,4645,4645,1278
|
|
20240326,153800,178711020,4645,4645,4645,4645,0
|
|
20240326,153700,178711020,4645,4645,4645,4645,0
|
|
20240326,153600,178711020,4645,4645,4645,4645,0
|
|
20240326,153500,178711020,4645,4645,4645,4645,0
|
|
20240326,153400,178711020,4645,4645,4645,4645,0
|
|
20240326,153300,178711020,4645,4645,4645,4645,0
|
|
20240326,153200,178711020,4645,4645,4645,4645,0
|
|
20240326,153100,178711020,4645,4645,4645,4645,0
|
|
20240326,153000,178711020,4645,4645,4645,4645,1278
|
|
20240326,152900,172774710,4645,4645,4645,4645,0
|
|
20240326,152800,172774710,4645,4645,4645,4645,0
|
|
20240326,152700,172774710,4645,4645,4645,4645,0
|
|
20240326,152600,172774710,4645,4645,4645,4645,0
|
|
20240326,152500,172774710,4645,4645,4645,4645,0
|
|
20240326,152400,172774710,4645,4645,4645,4645,0
|
|
20240326,152300,172774710,4645,4645,4645,4645,0
|
|
20240326,152200,172774710,4645,4645,4645,4645,0
|
|
20240326,152100,172774710,4645,4645,4645,4645,0
|
|
20240326,152000,172774710,4645,4645,4645,4645,0
|
|
20240326,151900,172774710,4645,4645,4645,4645,1
|
|
20240326,151800,172770065,4645,4635,4645,4635,27
|
|
20240326,151700,172644870,4645,4645,4645,4645,40
|
|
20240326,151600,172459070,4645,4645,4645,4645,164
|
|
20240326,151500,171697290,4635,4635,4635,4635,434
|
|
20240326,151400,169685700,4635,4635,4635,4635,0
|
|
20240326,151300,169685700,4635,4635,4635,4635,0
|
|
20240326,151200,169685700,4635,4635,4635,4635,0
|
|
20240326,151100,169685700,4635,4635,4635,4635,112
|
|
20240326,151000,169166580,4640,4640,4640,4640,195
|
|
20240326,150900,168261780,4640,4640,4640,4640,0
|
|
20240326,150800,168261780,4640,4640,4640,4640,1
|
|
20240326,150700,168257140,4640,4640,4640,4640,10
|
|
20240326,150600,168210740,4640,4640,4640,4640,53
|
|
20240326,150500,167964820,4625,4625,4625,4625,0
|
|
20240326,150400,167964820,4625,4625,4625,4625,0
|
|
20240326,150300,167964820,4625,4625,4625,4625,100
|
|
20240326,150200,167502320,4625,4625,4625,4625,0
|
|
20240326,150100,167502320,4625,4625,4625,4625,0
|
|
20240326,150000,167502320,4625,4625,4625,4625,0
|
|
20240326,145900,167502320,4625,4625,4625,4625,0
|
|
20240326,145800,167502320,4625,4625,4625,4625,0
|
|
20240326,145700,167502320,4625,4625,4625,4625,0
|
|
20240326,145600,167502320,4625,4625,4625,4625,0
|
|
20240326,145500,167502320,4625,4630,4630,4625,620
|
|
20240326,145400,164633225,4635,4635,4635,4635,178
|
|
20240326,145300,163808195,4635,4635,4635,4635,200
|
|
20240326,145200,162881195,4625,4625,4625,4625,0
|
|
20240326,145100,162881195,4625,4625,4625,4625,0
|
|
20240326,145000,162881195,4625,4625,4625,4625,0
|
|
20240326,144900,162881195,4625,4625,4625,4625,0
|
|
20240326,144800,162881195,4625,4625,4625,4625,0
|
|
20240326,144700,162881195,4625,4625,4625,4625,0
|
|
20240326,144600,162881195,4625,4625,4625,4625,0
|
|
20240326,144500,162881195,4625,4625,4625,4625,0
|
|
20240326,144400,162881195,4625,4625,4625,4625,0
|
|
20240326,144300,162881195,4625,4625,4625,4625,56
|
|
20240326,144200,162622195,4625,4625,4625,4625,0
|
|
20240326,144100,162622195,4625,4625,4625,4625,0
|
|
20240326,144000,162622195,4625,4625,4625,4625,0
|
|
20240326,143900,162622195,4625,4630,4630,4625,51
|
|
20240326,143800,162386215,4635,4635,4635,4635,1
|
|
20240326,143700,162381580,4640,4640,4640,4640,21
|
|
20240326,143600,162284140,4640,4640,4640,4640,228
|
|
20240326,143500,161226220,4645,4645,4645,4645,0
|
|
20240326,143400,161226220,4645,4645,4645,4645,0
|
|
20240326,143300,161226220,4645,4645,4645,4645,0
|
|
20240326,143200,161226220,4645,4645,4645,4645,0
|
|
20240326,143100,161226220,4645,4645,4645,4645,0
|
|
20240326,143000,161226220,4645,4645,4645,4645,0
|
|
20240326,142900,161226220,4645,4645,4645,4645,0
|
|
20240326,142800,161226220,4645,4645,4645,4645,0
|
|
20240326,142700,161226220,4645,4645,4645,4645,0
|
|
20240326,142600,161226220,4645,4645,4645,4645,880
|
|
20240326,142500,157138620,4650,4650,4650,4650,227
|
|
20240326,142400,156083070,4650,4650,4650,4650,200
|
|
20240326,142300,155153070,4650,4650,4650,4650,125
|
|
20240326,142200,154571820,4650,4650,4650,4650,100
|
|
20240326,142100,154106820,4645,4645,4645,4645,137
|
|
20240326,142000,153470455,4645,4645,4645,4645,190
|
|
20240326,141900,152587905,4645,4645,4645,4645,0
|
|
20240326,141800,152587905,4645,4645,4645,4645,0
|
|
20240326,141700,152587905,4645,4645,4645,4645,0
|
|
20240326,141600,152587905,4645,4645,4645,4645,0
|
|
20240326,141500,152587905,4645,4645,4645,4645,0
|
|
20240326,141400,152587905,4645,4645,4645,4645,0
|
|
20240326,141300,152587905,4645,4640,4645,4640,247
|
|
20240326,141200,151441090,4640,4640,4640,4640,101
|
|
20240326,141100,150972450,4640,4640,4640,4640,100
|
|
20240326,141000,150508450,4640,4640,4640,4640,1
|
|
20240326,140900,150503810,4640,4630,4640,4630,2177
|
|
20240326,140800,140422530,4630,4630,4630,4630,200
|
|
20240326,140700,139496530,4635,4635,4635,4635,0
|
|
20240326,140600,139496530,4635,4635,4635,4635,0
|
|
20240326,140500,139496530,4635,4635,4635,4635,0
|
|
20240326,140400,139496530,4635,4635,4635,4635,56
|
|
20240326,140300,139236970,4645,4645,4645,4645,0
|
|
20240326,140200,139236970,4645,4645,4645,4645,4
|
|
20240326,140100,139218390,4635,4635,4635,4635,0
|
|
20240326,140000,139218390,4635,4635,4635,4635,0
|
|
20240326,135900,139218390,4635,4635,4635,4635,0
|
|
20240326,135800,139218390,4635,4635,4635,4635,145
|
|
20240326,135700,138546315,4650,4650,4650,4650,0
|
|
20240326,135600,138546315,4650,4650,4650,4650,0
|
|
20240326,135500,138546315,4650,4650,4650,4650,0
|
|
20240326,135400,138546315,4650,4650,4650,4650,0
|
|
20240326,135300,138546315,4650,4650,4650,4650,0
|
|
20240326,135200,138546315,4650,4645,4650,4645,662
|
|
20240326,135100,135470570,4645,4635,4645,4635,730
|
|
20240326,135000,132085720,4635,4635,4635,4635,0
|
|
20240326,134900,132085720,4635,4635,4635,4635,0
|
|
20240326,134800,132085720,4635,4630,4635,4630,1602
|
|
20240326,134700,124667750,4630,4630,4630,4630,0
|
|
20240326,134600,124667750,4630,4630,4630,4630,0
|
|
20240326,134500,124667750,4630,4630,4630,4630,50
|
|
20240326,134400,124436250,4625,4625,4625,4625,0
|
|
20240326,134300,124436250,4625,4625,4625,4625,0
|
|
20240326,134200,124436250,4625,4625,4625,4625,20
|
|
20240326,134100,124343750,4625,4625,4625,4625,0
|
|
20240326,134000,124343750,4625,4625,4625,4625,0
|
|
20240326,133900,124343750,4625,4625,4625,4625,61
|
|
20240326,133800,124061625,4630,4630,4630,4630,0
|
|
20240326,133700,124061625,4630,4630,4630,4630,0
|
|
20240326,133600,124061625,4630,4630,4630,4630,44
|
|
20240326,133500,123857905,4625,4625,4625,4625,0
|
|
20240326,133400,123857905,4625,4625,4625,4625,100
|
|
20240326,133300,123395405,4625,4625,4625,4625,0
|
|
20240326,133200,123395405,4625,4625,4625,4625,0
|
|
20240326,133100,123395405,4625,4625,4625,4625,99
|
|
20240326,133000,122937530,4625,4625,4625,4625,300
|
|
20240326,132900,121550030,4625,4625,4625,4625,200
|
|
20240326,132800,120625030,4625,4625,4625,4625,58
|
|
20240326,132700,120356780,4630,4630,4630,4630,10
|
|
20240326,132600,120310480,4625,4625,4625,4625,141
|
|
20240326,132500,119658355,4630,4630,4630,4630,0
|
|
20240326,132400,119658355,4630,4630,4630,4630,21
|
|
20240326,132300,119561125,4625,4625,4625,4625,0
|
|
20240326,132200,119561125,4625,4625,4625,4625,0
|
|
20240326,132100,119561125,4625,4625,4625,4625,0
|
|
20240326,132000,119561125,4625,4625,4625,4625,0
|
|
20240326,131900,119561125,4625,4625,4625,4625,0
|
|
20240326,131800,119561125,4625,4625,4625,4625,0
|
|
20240326,131700,119561125,4625,4625,4625,4625,56
|
|
20240326,131600,119302125,4630,4630,4630,4630,0
|
|
20240326,131500,119302125,4630,4630,4630,4630,0
|
|
20240326,131400,119302125,4630,4630,4630,4630,0
|
|
20240326,131300,119302125,4630,4630,4630,4630,0
|
|
20240326,131200,119302125,4630,4630,4630,4630,118
|
|
20240326,131100,118755785,4635,4635,4635,4635,0
|
|
20240326,131000,118755785,4635,4635,4635,4635,153
|
|
20240326,130900,118046630,4635,4635,4635,4635,0
|
|
20240326,130800,118046630,4635,4635,4635,4635,0
|
|
20240326,130700,118046630,4635,4635,4635,4635,0
|
|
20240326,130600,118046630,4635,4635,4635,4635,0
|
|
20240326,130500,118046630,4635,4635,4635,4635,60
|
|
20240326,130400,117768530,4645,4645,4645,4645,8
|
|
20240326,130300,117731370,4650,4650,4650,4650,0
|
|
20240326,130200,117731370,4650,4650,4650,4650,0
|
|
20240326,130100,117731370,4650,4650,4650,4650,0
|
|
20240326,130000,117731370,4650,4650,4650,4650,0
|
|
20240326,125900,117731370,4650,4650,4650,4650,1
|
|
20240326,125800,117726720,4650,4650,4650,4650,0
|
|
20240326,125700,117726720,4650,4650,4650,4650,0
|
|
20240326,125600,117726720,4650,4650,4650,4650,0
|
|
20240326,125500,117726720,4650,4650,4650,4650,0
|
|
20240326,125400,117726720,4650,4650,4650,4650,0
|
|
20240326,125300,117726720,4650,4650,4650,4650,124
|
|
20240326,125200,117150120,4650,4645,4650,4645,84
|
|
20240326,125100,116759835,4650,4650,4650,4650,79
|
|
20240326,125000,116392485,4650,4650,4650,4650,0
|
|
20240326,124900,116392485,4650,4650,4650,4650,0
|
|
20240326,124800,116392485,4650,4650,4650,4650,0
|
|
20240326,124700,116392485,4650,4650,4650,4650,71
|
|
20240326,124600,116062335,4655,4655,4655,4655,0
|
|
20240326,124500,116062335,4655,4655,4655,4655,93
|
|
20240326,124400,115629420,4650,4650,4650,4650,50
|
|
20240326,124300,115396920,4650,4650,4650,4650,0
|
|
20240326,124200,115396920,4650,4650,4650,4650,300
|
|
20240326,124100,114001920,4650,4650,4650,4650,0
|
|
20240326,124000,114001920,4650,4650,4650,4650,0
|
|
20240326,123900,114001920,4650,4645,4650,4645,487
|
|
20240326,123800,111739005,4640,4640,4640,4640,608
|
|
20240326,123700,108917885,4640,4640,4640,4640,57
|
|
20240326,123600,108653405,4640,4640,4640,4640,0
|
|
20240326,123500,108653405,4640,4640,4640,4640,8
|
|
20240326,123400,108616285,4640,4640,4640,4640,0
|
|
20240326,123300,108616285,4640,4640,4640,4640,74
|
|
20240326,123200,108272925,4630,4630,4630,4630,55
|
|
20240326,123100,108018275,4635,4635,4635,4635,7
|
|
20240326,123000,107985830,4635,4635,4635,4635,8
|
|
20240326,122900,107948750,4640,4640,4640,4640,0
|
|
20240326,122800,107948750,4640,4640,4640,4640,0
|
|
20240326,122700,107948750,4640,4640,4640,4640,0
|
|
20240326,122600,107948750,4640,4640,4640,4640,10
|
|
20240326,122500,107902350,4640,4640,4640,4640,1
|
|
20240326,122400,107897710,4640,4640,4640,4640,22
|
|
20240326,122300,107795630,4640,4640,4640,4640,11
|
|
20240326,122200,107744590,4640,4640,4640,4640,0
|
|
20240326,122100,107744590,4640,4640,4640,4640,0
|
|
20240326,122000,107744590,4640,4640,4640,4640,0
|
|
20240326,121900,107744590,4640,4640,4640,4640,0
|
|
20240326,121800,107744590,4640,4635,4640,4635,442
|
|
20240326,121700,105695905,4635,4635,4635,4635,0
|
|
20240326,121600,105695905,4635,4635,4635,4635,0
|
|
20240326,121500,105695905,4635,4635,4635,4635,0
|
|
20240326,121400,105695905,4635,4635,4635,4635,0
|
|
20240326,121300,105695905,4635,4635,4635,4635,0
|
|
20240326,121200,105695905,4635,4635,4635,4635,0
|
|
20240326,121100,105695905,4635,4630,4635,4630,204
|
|
20240326,121000,104750665,4630,4630,4630,4630,0
|
|
20240326,120900,104750665,4630,4630,4630,4630,0
|
|
20240326,120800,104750665,4630,4630,4630,4630,0
|
|
20240326,120700,104750665,4630,4630,4630,4630,14
|
|
20240326,120600,104685845,4630,4630,4630,4630,0
|
|
20240326,120500,104685845,4630,4630,4630,4630,2
|
|
20240326,120400,104676585,4630,4630,4630,4630,0
|
|
20240326,120300,104676585,4630,4630,4630,4630,0
|
|
20240326,120200,104676585,4630,4630,4630,4630,50
|
|
20240326,120100,104445085,4630,4630,4630,4630,65
|
|
20240326,120000,104144135,4630,4630,4630,4630,0
|
|
20240326,115900,104144135,4630,4630,4630,4630,48
|
|
20240326,115800,103921895,4630,4630,4630,4630,24
|
|
20240326,115700,103810775,4630,4630,4630,4630,24
|
|
20240326,115600,103699655,4630,4630,4630,4630,24
|
|
20240326,115500,103588535,4630,4630,4630,4630,24
|
|
20240326,115400,103477415,4630,4630,4630,4630,24
|
|
20240326,115300,103366295,4630,4630,4630,4630,24
|
|
20240326,115200,103255175,4630,4630,4630,4630,84
|
|
20240326,115100,102866255,4630,4630,4630,4630,24
|
|
20240326,115000,102755135,4630,4630,4630,4630,24
|
|
20240326,114900,102644015,4630,4630,4630,4630,48
|
|
20240326,114800,102421775,4635,4630,4635,4630,25
|
|
20240326,114700,102306020,4630,4630,4630,4630,25
|
|
20240326,114600,102190270,4635,4635,4635,4630,30
|
|
20240326,114500,102051340,4630,4630,4630,4630,25
|
|
20240326,114400,101935590,4630,4635,4635,4630,25
|
|
20240326,114300,101819835,4630,4635,4635,4630,25
|
|
20240326,114200,101704080,4635,4635,4635,4635,1
|
|
20240326,114100,101699445,4630,4630,4630,4630,24
|
|
20240326,114000,101588325,4635,4635,4640,4635,239
|
|
20240326,113900,100479745,4635,4635,4635,4635,79
|
|
20240326,113800,100113580,4635,4635,4635,4635,24
|
|
20240326,113700,100002340,4635,4635,4635,4635,24
|
|
20240326,113600,99891100,4635,4635,4635,4635,132
|
|
20240326,113500,99279280,4635,4635,4635,4635,24
|
|
20240326,113400,99168040,4635,4635,4635,4635,24
|
|
20240326,113300,99056800,4635,4635,4635,4635,24
|
|
20240326,113200,98945560,4635,4635,4635,4635,24
|
|
20240326,113100,98834320,4635,4635,4635,4635,85
|
|
20240326,113000,98440345,4635,4635,4635,4635,48
|
|
20240326,112900,98217865,4635,4635,4635,4635,24
|
|
20240326,112800,98106625,4635,4635,4635,4635,24
|
|
20240326,112700,97995385,4635,4635,4635,4635,24
|
|
20240326,112600,97884145,4635,4635,4635,4635,24
|
|
20240326,112500,97772905,4635,4640,4640,4635,34
|
|
20240326,112400,97615265,4640,4635,4640,4635,24
|
|
20240326,112300,97504020,4635,4635,4635,4635,24
|
|
20240326,112200,97392780,4635,4635,4635,4635,24
|
|
20240326,112100,97281540,4635,4635,4640,4635,167
|
|
20240326,112000,96506900,4635,4635,4635,4635,24
|
|
20240326,111900,96395660,4635,4635,4635,4635,24
|
|
20240326,111800,96284420,4640,4640,4640,4640,365
|
|
20240326,111700,94590820,4640,4640,4640,4640,74
|
|
20240326,111600,94247460,4650,4640,4650,4640,40
|
|
20240326,111500,94061700,4650,4630,4650,4630,36
|
|
20240326,111400,93894790,4625,4640,4655,4625,170
|
|
20240326,111300,93104175,4625,4635,4655,4625,75
|
|
20240326,111200,92756525,4620,4620,4620,4620,24
|
|
20240326,111100,92645645,4620,4615,4655,4615,1723
|
|
20240326,111000,84659550,4615,4615,4615,4615,24
|
|
20240326,110900,84548790,4630,4615,4630,4615,206
|
|
20240326,110800,83595370,4615,4615,4615,4615,24
|
|
20240326,110700,83484610,4615,4615,4615,4615,24
|
|
20240326,110600,83373850,4630,4615,4630,4615,781
|
|
20240326,110500,79764970,4615,4615,4615,4615,24
|
|
20240326,110400,79654210,4615,4620,4620,4615,26
|
|
20240326,110300,79534210,4615,4615,4615,4615,24
|
|
20240326,110200,79423450,4615,4615,4615,4615,230
|
|
20240326,110100,78362000,4615,4615,4615,4615,24
|
|
20240326,110000,78251240,4615,4615,4615,4615,33
|
|
20240326,105900,78098945,4620,4615,4620,4615,186
|
|
20240326,105800,77239960,4615,4615,4615,4615,24
|
|
20240326,105700,77129200,4615,4615,4615,4615,24
|
|
20240326,105600,77018440,4615,4620,4620,4615,25
|
|
20240326,105500,76903060,4610,4610,4610,4610,24
|
|
20240326,105400,76792420,4610,4610,4610,4610,24
|
|
20240326,105300,76681780,4610,4610,4610,4610,48
|
|
20240326,105200,76460500,4610,4610,4610,4610,31
|
|
20240326,105100,76317590,4610,4610,4610,4610,24
|
|
20240326,105000,76206950,4610,4610,4610,4610,24
|
|
20240326,104900,76096310,4610,4610,4610,4610,24
|
|
20240326,104800,75985670,4615,4610,4615,4610,161
|
|
20240326,104700,75243055,4610,4620,4620,4610,35
|
|
20240326,104600,75081595,4620,4620,4620,4620,171
|
|
20240326,104500,74291575,4620,4620,4630,4620,195
|
|
20240326,104400,73389035,4620,4620,4620,4620,17
|
|
20240326,104300,73310495,4620,4620,4625,4620,121
|
|
20240326,104200,72751110,4620,4620,4620,4620,24
|
|
20240326,104100,72640230,4620,4620,4620,4620,24
|
|
20240326,104000,72529350,4625,4630,4630,4625,17
|
|
20240326,103900,72450715,4625,4625,4625,4625,85
|
|
20240326,103800,72057590,4610,4610,4610,4610,24
|
|
20240326,103700,71946950,4610,4610,4610,4610,24
|
|
20240326,103600,71836310,4610,4620,4620,4610,109
|
|
20240326,103500,71332970,4610,4610,4610,4610,25
|
|
20240326,103400,71217720,4610,4610,4615,4610,213
|
|
20240326,103300,70234965,4610,4610,4610,4610,24
|
|
20240326,103200,70124325,4615,4610,4615,4610,30
|
|
20240326,103100,69985995,4615,4610,4615,4610,29
|
|
20240326,103000,69852280,4610,4610,4610,4610,24
|
|
20240326,102900,69741640,4610,4610,4610,4610,24
|
|
20240326,102800,69631000,4615,4615,4615,4615,8
|
|
20240326,102700,69594080,4615,4615,4615,4615,24
|
|
20240326,102600,69483320,4610,4615,4630,4605,3067
|
|
20240326,102500,55334645,4615,4625,4630,4615,1158
|
|
20240326,102400,49985600,4625,4620,4625,4620,156
|
|
20240326,102300,49264220,4620,4620,4620,4620,24
|
|
20240326,102200,49153340,4625,4620,4625,4620,25
|
|
20240326,102100,49037835,4620,4620,4620,4620,24
|
|
20240326,102000,48926955,4620,4620,4620,4620,333
|
|
20240326,101900,47388495,4620,4620,4620,4620,24
|
|
20240326,101800,47277615,4620,4620,4620,4620,24
|
|
20240326,101700,47166735,4620,4620,4620,4620,74
|
|
20240326,101600,46824855,4620,4620,4620,4620,24
|
|
20240326,101500,46713975,4625,4625,4625,4625,38
|
|
20240326,101400,46538225,4625,4625,4625,4625,24
|
|
20240326,101300,46427225,4625,4625,4625,4625,24
|
|
20240326,101200,46316225,4630,4625,4630,4625,24
|
|
20240326,101100,46205220,4625,4625,4625,4625,24
|
|
20240326,101000,46094220,4625,4625,4625,4625,24
|
|
20240326,100900,45983220,4625,4625,4625,4625,24
|
|
20240326,100800,45872220,4625,4625,4625,4625,45
|
|
20240326,100700,45664095,4625,4625,4625,4625,24
|
|
20240326,100600,45553095,4625,4625,4630,4625,429
|
|
20240326,100500,43568950,4630,4625,4630,4625,25
|
|
20240326,100400,43453320,4625,4625,4625,4625,24
|
|
20240326,100300,43342320,4625,4625,4625,4625,24
|
|
20240326,100200,43231320,4625,4625,4625,4625,24
|
|
20240326,100100,43120320,4625,4625,4625,4625,54
|
|
20240326,100000,42870570,4625,4625,4625,4625,24
|
|
20240326,095900,42759570,4625,4630,4630,4625,289
|
|
20240326,095800,41422940,4635,4625,4635,4625,169
|
|
20240326,095700,40639880,4625,4625,4625,4625,34
|
|
20240326,095600,40482630,4625,4635,4635,4625,646
|
|
20240326,095500,37491420,4635,4630,4635,4630,25
|
|
20240326,095400,37375665,4630,4630,4630,4630,24
|
|
20240326,095300,37264545,4630,4630,4630,4630,49
|
|
20240326,095200,37037675,4630,4640,4640,4630,25
|
|
20240326,095100,36921915,4640,4630,4640,4630,135
|
|
20240326,095000,36296855,4625,4630,4630,4625,25
|
|
20240326,094900,36181225,4625,4625,4625,4625,24
|
|
20240326,094800,36070225,4625,4625,4625,4625,24
|
|
20240326,094700,35959225,4630,4625,4630,4625,107
|
|
20240326,094600,35464345,4630,4625,4630,4625,132
|
|
20240326,094500,34853305,4625,4625,4625,4625,165
|
|
20240326,094400,34090180,4625,4625,4625,4625,24
|
|
20240326,094300,33979180,4630,4625,4630,4625,74
|
|
20240326,094200,33636680,4625,4625,4625,4625,24
|
|
20240326,094100,33525680,4625,4625,4625,4625,24
|
|
20240326,094000,33414680,4625,4625,4625,4625,74
|
|
20240326,093900,33072430,4625,4625,4625,4625,24
|
|
20240326,093800,32961430,4625,4625,4625,4625,24
|
|
20240326,093700,32850430,4625,4625,4625,4625,48
|
|
20240326,093600,32628430,4625,4620,4625,4620,59
|
|
20240326,093500,32355670,4625,4625,4625,4620,473
|
|
20240326,093400,30168165,4625,4630,4630,4625,41
|
|
20240326,093300,29978350,4630,4630,4630,4630,24
|
|
20240326,093200,29867230,4630,4630,4630,4630,24
|
|
20240326,093100,29756110,4630,4630,4630,4630,24
|
|
20240326,093000,29644990,4630,4630,4630,4630,24
|
|
20240326,092900,29533870,4630,4635,4635,4630,48
|
|
20240326,092800,29311510,4630,4630,4630,4630,48
|
|
20240326,092700,29089270,4650,4625,4650,4625,263
|
|
20240326,092600,27868885,4625,4625,4625,4625,24
|
|
20240326,092500,27757885,4625,4625,4625,4625,24
|
|
20240326,092400,27646885,4625,4625,4625,4625,24
|
|
20240326,092300,27535885,4625,4625,4625,4625,103
|
|
20240326,092200,27059510,4630,4625,4635,4625,572
|
|
20240326,092100,24412910,4620,4625,4625,4620,45
|
|
20240326,092000,24204905,4620,4620,4620,4620,24
|
|
20240326,091900,24094025,4620,4620,4620,4620,137
|
|
20240326,091800,23461085,4620,4620,4620,4620,24
|
|
20240326,091700,23350205,4620,4620,4620,4620,24
|
|
20240326,091600,23239325,4625,4625,4625,4625,58
|
|
20240326,091500,22971075,4625,4625,4625,4625,24
|
|
20240326,091400,22860075,4630,4625,4630,4625,106
|
|
20240326,091300,22369415,4620,4630,4630,4620,74
|
|
20240326,091200,22027035,4620,4640,4640,4620,277
|
|
20240326,091100,20745325,4640,4645,4645,4640,693
|
|
20240326,091000,17528000,4650,4650,4650,4650,452
|
|
20240326,090900,15426200,4650,4645,4650,4645,64
|
|
20240326,090800,15128720,4645,4645,4660,4645,320
|
|
20240326,090700,13642305,4645,4635,4645,4630,782
|
|
20240326,090600,10014830,4635,4630,4640,4630,64
|
|
20240326,090500,9718440,4625,4620,4625,4620,290
|
|
20240326,090400,8378120,4615,4615,4615,4615,24
|
|
20240326,090300,8267360,4620,4630,4630,4610,233
|
|
20240326,090200,7192680,4615,4615,4615,4610,216
|
|
20240326,090100,6196055,4610,4610,4610,4610,69
|
|
20240326,090000,5877965,4610,4615,4630,4605,1273
|