642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193900,164669220,4600,4600,4600,4600,1796
|
|
20240327,193800,164669220,4600,4600,4600,4600,0
|
|
20240327,193700,164669220,4600,4600,4600,4600,0
|
|
20240327,193600,164669220,4600,4600,4600,4600,0
|
|
20240327,193500,164669220,4600,4600,4600,4600,0
|
|
20240327,193400,164669220,4600,4600,4600,4600,0
|
|
20240327,193300,164669220,4600,4600,4600,4600,0
|
|
20240327,193200,164669220,4600,4600,4600,4600,0
|
|
20240327,193100,164669220,4600,4600,4600,4600,0
|
|
20240327,193000,164669220,4600,4600,4600,4600,0
|
|
20240327,192900,164669220,4600,4600,4600,4600,0
|
|
20240327,192800,164669220,4600,4600,4600,4600,0
|
|
20240327,192700,164669220,4600,4600,4600,4600,0
|
|
20240327,192600,164669220,4600,4600,4600,4600,0
|
|
20240327,192500,164669220,4600,4600,4600,4600,0
|
|
20240327,192400,164669220,4600,4600,4600,4600,0
|
|
20240327,192300,164669220,4600,4600,4600,4600,0
|
|
20240327,192200,164669220,4600,4600,4600,4600,0
|
|
20240327,192100,164669220,4600,4600,4600,4600,0
|
|
20240327,192000,164669220,4600,4600,4600,4600,0
|
|
20240327,191900,164669220,4600,4600,4600,4600,0
|
|
20240327,191800,164669220,4600,4600,4600,4600,0
|
|
20240327,191700,164669220,4600,4600,4600,4600,0
|
|
20240327,191600,164669220,4600,4600,4600,4600,0
|
|
20240327,191500,164669220,4600,4600,4600,4600,0
|
|
20240327,191400,164669220,4600,4600,4600,4600,0
|
|
20240327,191300,164669220,4600,4600,4600,4600,0
|
|
20240327,191200,164669220,4600,4600,4600,4600,0
|
|
20240327,191100,164669220,4600,4600,4600,4600,0
|
|
20240327,191000,164669220,4600,4600,4600,4600,0
|
|
20240327,190900,164669220,4600,4600,4600,4600,1796
|
|
20240327,190800,164669220,4600,4600,4600,4600,0
|
|
20240327,190700,164669220,4600,4600,4600,4600,0
|
|
20240327,190600,164669220,4600,4600,4600,4600,0
|
|
20240327,190500,164669220,4600,4600,4600,4600,0
|
|
20240327,190400,164669220,4600,4600,4600,4600,0
|
|
20240327,190300,164669220,4600,4600,4600,4600,0
|
|
20240327,190200,164669220,4600,4600,4600,4600,0
|
|
20240327,190100,164669220,4600,4600,4600,4600,0
|
|
20240327,190000,164669220,4600,4600,4600,4600,0
|
|
20240327,185900,164669220,4600,4600,4600,4600,0
|
|
20240327,185800,164669220,4600,4600,4600,4600,0
|
|
20240327,185700,164669220,4600,4600,4600,4600,0
|
|
20240327,185600,164669220,4600,4600,4600,4600,0
|
|
20240327,185500,164669220,4600,4600,4600,4600,0
|
|
20240327,185400,164669220,4600,4600,4600,4600,0
|
|
20240327,185300,164669220,4600,4600,4600,4600,0
|
|
20240327,185200,164669220,4600,4600,4600,4600,0
|
|
20240327,185100,164669220,4600,4600,4600,4600,0
|
|
20240327,185000,164669220,4600,4600,4600,4600,0
|
|
20240327,184900,164669220,4600,4600,4600,4600,0
|
|
20240327,184800,164669220,4600,4600,4600,4600,0
|
|
20240327,184700,164669220,4600,4600,4600,4600,0
|
|
20240327,184600,164669220,4600,4600,4600,4600,0
|
|
20240327,184500,164669220,4600,4600,4600,4600,0
|
|
20240327,184400,164669220,4600,4600,4600,4600,0
|
|
20240327,184300,164669220,4600,4600,4600,4600,0
|
|
20240327,184200,164669220,4600,4600,4600,4600,0
|
|
20240327,184100,164669220,4600,4600,4600,4600,0
|
|
20240327,184000,164669220,4600,4600,4600,4600,0
|
|
20240327,183900,164669220,4600,4600,4600,4600,1796
|
|
20240327,183800,164669220,4600,4600,4600,4600,0
|
|
20240327,183700,164669220,4600,4600,4600,4600,0
|
|
20240327,183600,164669220,4600,4600,4600,4600,0
|
|
20240327,183500,164669220,4600,4600,4600,4600,0
|
|
20240327,183400,164669220,4600,4600,4600,4600,0
|
|
20240327,183300,164669220,4600,4600,4600,4600,0
|
|
20240327,183200,164669220,4600,4600,4600,4600,0
|
|
20240327,183100,164669220,4600,4600,4600,4600,0
|
|
20240327,183000,164669220,4600,4600,4600,4600,0
|
|
20240327,182900,164669220,4600,4600,4600,4600,0
|
|
20240327,182800,164669220,4600,4600,4600,4600,0
|
|
20240327,182700,164669220,4600,4600,4600,4600,0
|
|
20240327,182600,164669220,4600,4600,4600,4600,0
|
|
20240327,182500,164669220,4600,4600,4600,4600,0
|
|
20240327,182400,164669220,4600,4600,4600,4600,0
|
|
20240327,182300,164669220,4600,4600,4600,4600,0
|
|
20240327,182200,164669220,4600,4600,4600,4600,0
|
|
20240327,182100,164669220,4600,4600,4600,4600,0
|
|
20240327,182000,164669220,4600,4600,4600,4600,0
|
|
20240327,181900,164669220,4600,4600,4600,4600,0
|
|
20240327,181800,164669220,4600,4600,4600,4600,0
|
|
20240327,181700,164669220,4600,4600,4600,4600,0
|
|
20240327,181600,164669220,4600,4600,4600,4600,0
|
|
20240327,181500,164669220,4600,4600,4600,4600,0
|
|
20240327,181400,164669220,4600,4600,4600,4600,0
|
|
20240327,181300,164669220,4600,4600,4600,4600,0
|
|
20240327,181200,164669220,4600,4600,4600,4600,0
|
|
20240327,181100,164669220,4600,4600,4600,4600,0
|
|
20240327,181000,164669220,4600,4600,4600,4600,0
|
|
20240327,180900,164669220,4600,4600,4600,4600,1796
|
|
20240327,180800,164669220,4600,4600,4600,4600,0
|
|
20240327,180700,164669220,4600,4600,4600,4600,0
|
|
20240327,180600,164669220,4600,4600,4600,4600,0
|
|
20240327,180500,164669220,4600,4600,4600,4600,0
|
|
20240327,180400,164669220,4600,4600,4600,4600,0
|
|
20240327,180300,164669220,4600,4600,4600,4600,0
|
|
20240327,180200,164669220,4600,4600,4600,4600,0
|
|
20240327,180100,164669220,4600,4600,4600,4600,0
|
|
20240327,180000,164669220,4600,4600,4600,4600,0
|
|
20240327,175900,164669220,4600,4600,4600,4600,0
|
|
20240327,175800,164669220,4600,4600,4600,4600,0
|
|
20240327,175700,164669220,4600,4600,4600,4600,0
|
|
20240327,175600,164669220,4600,4600,4600,4600,0
|
|
20240327,175500,164669220,4600,4600,4600,4600,0
|
|
20240327,175400,164669220,4600,4600,4600,4600,0
|
|
20240327,175300,164669220,4600,4600,4600,4600,0
|
|
20240327,175200,164669220,4600,4600,4600,4600,0
|
|
20240327,175100,164669220,4600,4600,4600,4600,0
|
|
20240327,175000,164669220,4600,4600,4600,4600,0
|
|
20240327,174900,164669220,4600,4600,4600,4600,0
|
|
20240327,174800,164669220,4600,4600,4600,4600,0
|
|
20240327,174700,164669220,4600,4600,4600,4600,0
|
|
20240327,174600,164669220,4600,4600,4600,4600,0
|
|
20240327,174500,164669220,4600,4600,4600,4600,0
|
|
20240327,174400,164669220,4600,4600,4600,4600,0
|
|
20240327,174300,164669220,4600,4600,4600,4600,0
|
|
20240327,174200,164669220,4600,4600,4600,4600,0
|
|
20240327,174100,164669220,4600,4600,4600,4600,0
|
|
20240327,174000,164669220,4600,4600,4600,4600,0
|
|
20240327,173900,164669220,4600,4600,4600,4600,1796
|
|
20240327,173800,164669220,4600,4600,4600,4600,0
|
|
20240327,173700,164669220,4600,4600,4600,4600,0
|
|
20240327,173600,164669220,4600,4600,4600,4600,0
|
|
20240327,173500,164669220,4600,4600,4600,4600,0
|
|
20240327,173400,164669220,4600,4600,4600,4600,0
|
|
20240327,173300,164669220,4600,4600,4600,4600,0
|
|
20240327,173200,164669220,4600,4600,4600,4600,0
|
|
20240327,173100,164669220,4600,4600,4600,4600,0
|
|
20240327,173000,164669220,4600,4600,4600,4600,0
|
|
20240327,172900,164669220,4600,4600,4600,4600,0
|
|
20240327,172800,164669220,4600,4600,4600,4600,0
|
|
20240327,172700,164669220,4600,4600,4600,4600,0
|
|
20240327,172600,164669220,4600,4600,4600,4600,0
|
|
20240327,172500,164669220,4600,4600,4600,4600,0
|
|
20240327,172400,164669220,4600,4600,4600,4600,0
|
|
20240327,172300,164669220,4600,4600,4600,4600,0
|
|
20240327,172200,164669220,4600,4600,4600,4600,0
|
|
20240327,172100,164669220,4600,4600,4600,4600,0
|
|
20240327,172000,164669220,4600,4600,4600,4600,0
|
|
20240327,171900,164669220,4600,4600,4600,4600,0
|
|
20240327,171800,164669220,4600,4600,4600,4600,0
|
|
20240327,171700,164669220,4600,4600,4600,4600,0
|
|
20240327,171600,164669220,4600,4600,4600,4600,0
|
|
20240327,171500,164669220,4600,4600,4600,4600,0
|
|
20240327,171400,164669220,4600,4600,4600,4600,0
|
|
20240327,171300,164669220,4600,4600,4600,4600,0
|
|
20240327,171200,164669220,4600,4600,4600,4600,0
|
|
20240327,171100,164669220,4600,4600,4600,4600,0
|
|
20240327,171000,164669220,4600,4600,4600,4600,0
|
|
20240327,170900,164669220,4600,4600,4600,4600,1796
|
|
20240327,170800,164669220,4600,4600,4600,4600,0
|
|
20240327,170700,164669220,4600,4600,4600,4600,0
|
|
20240327,170600,164669220,4600,4600,4600,4600,0
|
|
20240327,170500,164669220,4600,4600,4600,4600,0
|
|
20240327,170400,164669220,4600,4600,4600,4600,0
|
|
20240327,170300,164669220,4600,4600,4600,4600,0
|
|
20240327,170200,164669220,4600,4600,4600,4600,0
|
|
20240327,170100,164669220,4600,4600,4600,4600,0
|
|
20240327,170000,164669220,4600,4600,4600,4600,0
|
|
20240327,165900,164669220,4600,4600,4600,4600,0
|
|
20240327,165800,164669220,4600,4600,4600,4600,0
|
|
20240327,165700,164669220,4600,4600,4600,4600,0
|
|
20240327,165600,164669220,4600,4600,4600,4600,0
|
|
20240327,165500,164669220,4600,4600,4600,4600,0
|
|
20240327,165400,164669220,4600,4600,4600,4600,0
|
|
20240327,165300,164669220,4600,4600,4600,4600,0
|
|
20240327,165200,164669220,4600,4600,4600,4600,0
|
|
20240327,165100,164669220,4600,4600,4600,4600,0
|
|
20240327,165000,164669220,4600,4600,4600,4600,0
|
|
20240327,164900,164669220,4600,4600,4600,4600,0
|
|
20240327,164800,164669220,4600,4600,4600,4600,0
|
|
20240327,164700,164669220,4600,4600,4600,4600,0
|
|
20240327,164600,164669220,4600,4600,4600,4600,0
|
|
20240327,164500,164669220,4600,4600,4600,4600,0
|
|
20240327,164400,164669220,4600,4600,4600,4600,0
|
|
20240327,164300,164669220,4600,4600,4600,4600,0
|
|
20240327,164200,164669220,4600,4600,4600,4600,0
|
|
20240327,164100,164669220,4600,4600,4600,4600,0
|
|
20240327,164000,164669220,4600,4600,4600,4600,0
|
|
20240327,163900,164669220,4600,4600,4600,4600,1796
|
|
20240327,163800,164669220,4600,4600,4600,4600,0
|
|
20240327,163700,164669220,4600,4600,4600,4600,0
|
|
20240327,163600,164669220,4600,4600,4600,4600,0
|
|
20240327,163500,164669220,4600,4600,4600,4600,0
|
|
20240327,163400,164669220,4600,4600,4600,4600,0
|
|
20240327,163300,164669220,4600,4600,4600,4600,0
|
|
20240327,163200,164669220,4600,4600,4600,4600,0
|
|
20240327,163100,164669220,4600,4600,4600,4600,0
|
|
20240327,163000,164669220,4600,4600,4600,4600,0
|
|
20240327,162900,164669220,4600,4600,4600,4600,0
|
|
20240327,162800,164669220,4600,4600,4600,4600,0
|
|
20240327,162700,164669220,4600,4600,4600,4600,0
|
|
20240327,162600,164669220,4600,4600,4600,4600,0
|
|
20240327,162500,164669220,4600,4600,4600,4600,0
|
|
20240327,162400,164669220,4600,4600,4600,4600,0
|
|
20240327,162300,164669220,4600,4600,4600,4600,0
|
|
20240327,162200,164669220,4600,4600,4600,4600,0
|
|
20240327,162100,164669220,4600,4600,4600,4600,0
|
|
20240327,162000,164669220,4600,4600,4600,4600,0
|
|
20240327,161900,164669220,4600,4600,4600,4600,0
|
|
20240327,161800,164669220,4600,4600,4600,4600,0
|
|
20240327,161700,164669220,4600,4600,4600,4600,0
|
|
20240327,161600,164669220,4600,4600,4600,4600,0
|
|
20240327,161500,164669220,4600,4600,4600,4600,0
|
|
20240327,161400,164669220,4600,4600,4600,4600,0
|
|
20240327,161300,164669220,4600,4600,4600,4600,0
|
|
20240327,161200,164669220,4600,4600,4600,4600,0
|
|
20240327,161100,164669220,4600,4600,4600,4600,0
|
|
20240327,161000,164669220,4600,4600,4600,4600,0
|
|
20240327,160900,164669220,4600,4600,4600,4600,1796
|
|
20240327,160800,164669220,4600,4600,4600,4600,0
|
|
20240327,160700,164669220,4600,4600,4600,4600,0
|
|
20240327,160600,164669220,4600,4600,4600,4600,0
|
|
20240327,160500,164669220,4600,4600,4600,4600,0
|
|
20240327,160400,164669220,4600,4600,4600,4600,0
|
|
20240327,160300,164669220,4600,4600,4600,4600,0
|
|
20240327,160200,164669220,4600,4600,4600,4600,0
|
|
20240327,160100,164669220,4600,4600,4600,4600,0
|
|
20240327,160000,164669220,4600,4600,4600,4600,0
|
|
20240327,155900,164669220,4600,4600,4600,4600,0
|
|
20240327,155800,164669220,4600,4600,4600,4600,0
|
|
20240327,155700,164669220,4600,4600,4600,4600,0
|
|
20240327,155600,164669220,4600,4600,4600,4600,0
|
|
20240327,155500,164669220,4600,4600,4600,4600,0
|
|
20240327,155400,164669220,4600,4600,4600,4600,0
|
|
20240327,155300,164669220,4600,4600,4600,4600,0
|
|
20240327,155200,164669220,4600,4600,4600,4600,0
|
|
20240327,155100,164669220,4600,4600,4600,4600,0
|
|
20240327,155000,164669220,4600,4600,4600,4600,0
|
|
20240327,154900,164669220,4600,4600,4600,4600,0
|
|
20240327,154800,164669220,4600,4600,4600,4600,0
|
|
20240327,154700,164669220,4600,4600,4600,4600,0
|
|
20240327,154600,164669220,4600,4600,4600,4600,0
|
|
20240327,154500,164669220,4600,4600,4600,4600,0
|
|
20240327,154400,164669220,4600,4600,4600,4600,0
|
|
20240327,154300,164669220,4600,4600,4600,4600,0
|
|
20240327,154200,164669220,4600,4600,4600,4600,0
|
|
20240327,154100,164669220,4600,4600,4600,4600,0
|
|
20240327,154000,164669220,4600,4600,4600,4600,0
|
|
20240327,153900,164669220,4600,4600,4600,4600,1796
|
|
20240327,153800,164669220,4600,4600,4600,4600,0
|
|
20240327,153700,164669220,4600,4600,4600,4600,0
|
|
20240327,153600,164669220,4600,4600,4600,4600,0
|
|
20240327,153500,164669220,4600,4600,4600,4600,0
|
|
20240327,153400,164669220,4600,4600,4600,4600,0
|
|
20240327,153300,164669220,4600,4600,4600,4600,0
|
|
20240327,153200,164669220,4600,4600,4600,4600,0
|
|
20240327,153100,164669220,4600,4600,4600,4600,0
|
|
20240327,153000,164669220,4600,4600,4600,4600,1796
|
|
20240327,152900,156407620,4605,4605,4605,4605,0
|
|
20240327,152800,156407620,4605,4605,4605,4605,0
|
|
20240327,152700,156407620,4605,4605,4605,4605,0
|
|
20240327,152600,156407620,4605,4605,4605,4605,0
|
|
20240327,152500,156407620,4605,4605,4605,4605,0
|
|
20240327,152400,156407620,4605,4605,4605,4605,0
|
|
20240327,152300,156407620,4605,4605,4605,4605,0
|
|
20240327,152200,156407620,4605,4605,4605,4605,0
|
|
20240327,152100,156407620,4605,4605,4605,4605,0
|
|
20240327,152000,156407620,4605,4605,4605,4605,0
|
|
20240327,151900,156407620,4605,4605,4615,4600,249
|
|
20240327,151800,155258895,4600,4610,4615,4600,882
|
|
20240327,151700,151189235,4610,4610,4610,4610,264
|
|
20240327,151600,149972195,4600,4600,4600,4600,0
|
|
20240327,151500,149972195,4600,4605,4605,4600,851
|
|
20240327,151400,146056220,4610,4610,4610,4605,1232
|
|
20240327,151300,140380885,4610,4615,4615,4610,6
|
|
20240327,151200,140353200,4610,4610,4610,4610,0
|
|
20240327,151100,140353200,4610,4610,4610,4605,331
|
|
20240327,151000,138827405,4610,4605,4610,4605,280
|
|
20240327,150900,137537720,4610,4610,4610,4610,0
|
|
20240327,150800,137537720,4610,4610,4610,4610,0
|
|
20240327,150700,137537720,4610,4610,4610,4610,0
|
|
20240327,150600,137537720,4610,4610,4610,4610,0
|
|
20240327,150500,137537720,4610,4610,4610,4610,14
|
|
20240327,150400,137473180,4610,4610,4610,4610,8
|
|
20240327,150300,137436300,4605,4605,4605,4605,0
|
|
20240327,150200,137436300,4605,4605,4605,4605,0
|
|
20240327,150100,137436300,4605,4615,4615,4605,210
|
|
20240327,150000,136467510,4610,4610,4610,4610,1
|
|
20240327,145900,136462900,4610,4610,4610,4610,0
|
|
20240327,145800,136462900,4610,4615,4615,4610,210
|
|
20240327,145700,135494750,4610,4610,4610,4610,55
|
|
20240327,145600,135241200,4610,4610,4610,4610,15
|
|
20240327,145500,135172050,4605,4605,4605,4605,0
|
|
20240327,145400,135172050,4605,4605,4605,4605,0
|
|
20240327,145300,135172050,4605,4605,4605,4605,0
|
|
20240327,145200,135172050,4605,4605,4605,4605,131
|
|
20240327,145100,134568795,4610,4610,4610,4610,19
|
|
20240327,145000,134481205,4610,4610,4610,4610,1
|
|
20240327,144900,134476595,4610,4610,4610,4610,0
|
|
20240327,144800,134476595,4610,4610,4610,4610,0
|
|
20240327,144700,134476595,4610,4610,4610,4610,0
|
|
20240327,144600,134476595,4610,4610,4610,4610,0
|
|
20240327,144500,134476595,4610,4610,4610,4610,90
|
|
20240327,144400,134061695,4610,4610,4610,4610,1
|
|
20240327,144300,134057085,4610,4610,4610,4610,0
|
|
20240327,144200,134057085,4610,4610,4610,4610,0
|
|
20240327,144100,134057085,4610,4610,4610,4610,0
|
|
20240327,144000,134057085,4610,4610,4610,4610,0
|
|
20240327,143900,134057085,4610,4610,4610,4610,68
|
|
20240327,143800,133743605,4610,4610,4610,4610,0
|
|
20240327,143700,133743605,4610,4610,4610,4610,10
|
|
20240327,143600,133697505,4610,4610,4610,4610,232
|
|
20240327,143500,132627985,4610,4610,4610,4610,0
|
|
20240327,143400,132627985,4610,4610,4610,4610,0
|
|
20240327,143300,132627985,4610,4610,4610,4610,0
|
|
20240327,143200,132627985,4610,4610,4610,4610,6
|
|
20240327,143100,132600325,4610,4610,4610,4610,0
|
|
20240327,143000,132600325,4610,4610,4610,4610,0
|
|
20240327,142900,132600325,4610,4610,4610,4610,2
|
|
20240327,142800,132591105,4615,4615,4615,4615,0
|
|
20240327,142700,132591105,4615,4615,4615,4615,0
|
|
20240327,142600,132591105,4615,4605,4615,4605,119
|
|
20240327,142500,132042775,4605,4605,4605,4605,0
|
|
20240327,142400,132042775,4605,4605,4605,4605,243
|
|
20240327,142300,130923760,4610,4610,4610,4610,0
|
|
20240327,142200,130923760,4610,4610,4610,4610,0
|
|
20240327,142100,130923760,4610,4610,4610,4610,0
|
|
20240327,142000,130923760,4610,4610,4610,4610,217
|
|
20240327,141900,129923390,4610,4610,4610,4610,93
|
|
20240327,141800,129494660,4610,4610,4610,4610,1
|
|
20240327,141700,129490050,4610,4610,4610,4610,0
|
|
20240327,141600,129490050,4610,4610,4610,4610,0
|
|
20240327,141500,129490050,4610,4610,4610,4610,1382
|
|
20240327,141400,123119030,4610,4610,4610,4610,10
|
|
20240327,141300,123072930,4615,4615,4615,4615,0
|
|
20240327,141200,123072930,4615,4615,4615,4615,1
|
|
20240327,141100,123068315,4610,4610,4610,4610,0
|
|
20240327,141000,123068315,4610,4610,4610,4610,0
|
|
20240327,140900,123068315,4610,4610,4610,4610,0
|
|
20240327,140800,123068315,4610,4610,4610,4610,66
|
|
20240327,140700,122764055,4610,4610,4610,4610,0
|
|
20240327,140600,122764055,4610,4610,4610,4610,0
|
|
20240327,140500,122764055,4610,4615,4615,4610,151
|
|
20240327,140400,122067445,4615,4615,4615,4615,0
|
|
20240327,140300,122067445,4615,4615,4615,4615,9
|
|
20240327,140200,122025910,4610,4610,4610,4610,0
|
|
20240327,140100,122025910,4610,4610,4610,4610,0
|
|
20240327,140000,122025910,4610,4610,4610,4610,200
|
|
20240327,135900,121103910,4615,4615,4615,4615,126
|
|
20240327,135800,120522420,4615,4615,4615,4615,0
|
|
20240327,135700,120522420,4615,4615,4615,4615,0
|
|
20240327,135600,120522420,4615,4615,4615,4615,0
|
|
20240327,135500,120522420,4615,4615,4615,4615,0
|
|
20240327,135400,120522420,4615,4615,4615,4615,0
|
|
20240327,135300,120522420,4615,4610,4615,4610,1003
|
|
20240327,135200,115893590,4610,4610,4610,4610,0
|
|
20240327,135100,115893590,4610,4610,4610,4610,0
|
|
20240327,135000,115893590,4610,4610,4610,4610,0
|
|
20240327,134900,115893590,4610,4610,4610,4610,0
|
|
20240327,134800,115893590,4610,4610,4610,4610,0
|
|
20240327,134700,115893590,4610,4610,4610,4610,1
|
|
20240327,134600,115888980,4615,4615,4615,4615,100
|
|
20240327,134500,115427480,4610,4610,4610,4610,1
|
|
20240327,134400,115422870,4615,4615,4615,4615,0
|
|
20240327,134300,115422870,4615,4615,4615,4615,0
|
|
20240327,134200,115422870,4615,4615,4615,4615,0
|
|
20240327,134100,115422870,4615,4615,4615,4615,0
|
|
20240327,134000,115422870,4615,4615,4615,4615,0
|
|
20240327,133900,115422870,4615,4615,4615,4615,0
|
|
20240327,133800,115422870,4615,4615,4615,4615,0
|
|
20240327,133700,115422870,4615,4615,4615,4615,0
|
|
20240327,133600,115422870,4615,4615,4615,4615,0
|
|
20240327,133500,115422870,4615,4615,4615,4615,10
|
|
20240327,133400,115376720,4610,4610,4610,4610,0
|
|
20240327,133300,115376720,4610,4610,4610,4610,93
|
|
20240327,133200,114947990,4610,4610,4610,4610,0
|
|
20240327,133100,114947990,4610,4610,4610,4610,0
|
|
20240327,133000,114947990,4610,4610,4610,4610,70
|
|
20240327,132900,114625290,4615,4615,4615,4615,0
|
|
20240327,132800,114625290,4615,4615,4615,4615,0
|
|
20240327,132700,114625290,4615,4615,4615,4615,5
|
|
20240327,132600,114602215,4610,4610,4610,4610,0
|
|
20240327,132500,114602215,4610,4610,4610,4610,0
|
|
20240327,132400,114602215,4610,4615,4615,4610,300
|
|
20240327,132300,113218255,4620,4620,4620,4620,0
|
|
20240327,132200,113218255,4620,4615,4620,4615,8
|
|
20240327,132100,113181315,4620,4615,4620,4615,4
|
|
20240327,132000,113162845,4615,4615,4615,4615,0
|
|
20240327,131900,113162845,4615,4615,4615,4615,0
|
|
20240327,131800,113162845,4615,4615,4615,4615,0
|
|
20240327,131700,113162845,4615,4615,4615,4615,57
|
|
20240327,131600,112899790,4615,4615,4615,4615,0
|
|
20240327,131500,112899790,4615,4615,4615,4615,2
|
|
20240327,131400,112890560,4620,4620,4620,4620,0
|
|
20240327,131300,112890560,4620,4620,4620,4620,0
|
|
20240327,131200,112890560,4620,4620,4620,4620,0
|
|
20240327,131100,112890560,4620,4620,4620,4620,2
|
|
20240327,131000,112881320,4620,4620,4620,4620,3
|
|
20240327,130900,112867460,4615,4615,4615,4615,0
|
|
20240327,130800,112867460,4615,4615,4615,4615,0
|
|
20240327,130700,112867460,4615,4615,4615,4615,0
|
|
20240327,130600,112867460,4615,4615,4615,4615,0
|
|
20240327,130500,112867460,4615,4615,4615,4615,0
|
|
20240327,130400,112867460,4615,4615,4615,4615,0
|
|
20240327,130300,112867460,4615,4615,4615,4615,0
|
|
20240327,130200,112867460,4615,4615,4615,4615,0
|
|
20240327,130100,112867460,4615,4620,4620,4615,78
|
|
20240327,130000,112507460,4620,4615,4620,4615,66
|
|
20240327,125900,112202845,4620,4620,4620,4620,0
|
|
20240327,125800,112202845,4620,4620,4620,4620,0
|
|
20240327,125700,112202845,4620,4620,4620,4620,0
|
|
20240327,125600,112202845,4620,4620,4620,4620,0
|
|
20240327,125500,112202845,4620,4620,4620,4620,0
|
|
20240327,125400,112202845,4620,4620,4620,4620,0
|
|
20240327,125300,112202845,4620,4620,4620,4620,0
|
|
20240327,125200,112202845,4620,4620,4620,4620,0
|
|
20240327,125100,112202845,4620,4620,4620,4620,0
|
|
20240327,125000,112202845,4620,4625,4625,4620,6
|
|
20240327,124900,112175115,4625,4625,4625,4625,2
|
|
20240327,124800,112165865,4625,4625,4625,4625,0
|
|
20240327,124700,112165865,4625,4620,4625,4620,16
|
|
20240327,124600,112091900,4615,4615,4615,4615,0
|
|
20240327,124500,112091900,4615,4615,4615,4615,0
|
|
20240327,124400,112091900,4615,4615,4615,4615,0
|
|
20240327,124300,112091900,4615,4615,4615,4615,0
|
|
20240327,124200,112091900,4615,4615,4615,4615,118
|
|
20240327,124100,111547330,4625,4625,4625,4625,153
|
|
20240327,124000,110839705,4615,4615,4615,4615,210
|
|
20240327,123900,109870555,4625,4625,4625,4625,0
|
|
20240327,123800,109870555,4625,4625,4625,4625,0
|
|
20240327,123700,109870555,4625,4625,4625,4625,0
|
|
20240327,123600,109870555,4625,4625,4625,4625,5
|
|
20240327,123500,109847430,4620,4620,4620,4620,0
|
|
20240327,123400,109847430,4620,4620,4620,4620,0
|
|
20240327,123300,109847430,4620,4620,4620,4620,0
|
|
20240327,123200,109847430,4620,4625,4625,4620,615
|
|
20240327,123100,107005365,4625,4625,4625,4625,0
|
|
20240327,123000,107005365,4625,4625,4625,4625,47
|
|
20240327,122900,106787990,4620,4620,4620,4620,0
|
|
20240327,122800,106787990,4620,4620,4620,4620,0
|
|
20240327,122700,106787990,4620,4620,4620,4620,0
|
|
20240327,122600,106787990,4620,4620,4620,4620,0
|
|
20240327,122500,106787990,4620,4620,4620,4620,0
|
|
20240327,122400,106787990,4620,4620,4620,4620,0
|
|
20240327,122300,106787990,4620,4620,4620,4620,0
|
|
20240327,122200,106787990,4620,4620,4620,4620,0
|
|
20240327,122100,106787990,4620,4620,4620,4620,0
|
|
20240327,122000,106787990,4620,4620,4620,4620,0
|
|
20240327,121900,106787990,4620,4620,4620,4620,0
|
|
20240327,121800,106787990,4620,4620,4620,4620,0
|
|
20240327,121700,106787990,4620,4620,4620,4620,56
|
|
20240327,121600,106529270,4630,4630,4630,4630,0
|
|
20240327,121500,106529270,4630,4630,4630,4630,0
|
|
20240327,121400,106529270,4630,4630,4630,4630,0
|
|
20240327,121300,106529270,4630,4630,4630,4630,0
|
|
20240327,121200,106529270,4630,4630,4630,4630,0
|
|
20240327,121100,106529270,4630,4630,4630,4630,0
|
|
20240327,121000,106529270,4630,4630,4630,4630,0
|
|
20240327,120900,106529270,4630,4630,4630,4630,2
|
|
20240327,120800,106520010,4620,4620,4620,4620,0
|
|
20240327,120700,106520010,4620,4620,4620,4620,0
|
|
20240327,120600,106520010,4620,4620,4620,4620,0
|
|
20240327,120500,106520010,4620,4620,4620,4620,25
|
|
20240327,120400,106404510,4620,4620,4620,4620,0
|
|
20240327,120300,106404510,4620,4620,4620,4620,0
|
|
20240327,120200,106404510,4620,4620,4620,4620,1
|
|
20240327,120100,106399890,4625,4625,4625,4625,0
|
|
20240327,120000,106399890,4625,4625,4625,4625,118
|
|
20240327,115900,105854140,4625,4625,4625,4625,0
|
|
20240327,115800,105854140,4625,4625,4625,4625,0
|
|
20240327,115700,105854140,4625,4625,4625,4625,0
|
|
20240327,115600,105854140,4625,4625,4625,4625,530
|
|
20240327,115500,103402890,4625,4625,4625,4625,0
|
|
20240327,115400,103402890,4625,4625,4625,4625,0
|
|
20240327,115300,103402890,4625,4625,4625,4625,0
|
|
20240327,115200,103402890,4625,4625,4625,4625,0
|
|
20240327,115100,103402890,4625,4625,4625,4625,0
|
|
20240327,115000,103402890,4625,4625,4625,4625,0
|
|
20240327,114900,103402890,4625,4625,4625,4625,64
|
|
20240327,114800,103106890,4625,4625,4625,4625,0
|
|
20240327,114700,103106890,4625,4625,4625,4625,1
|
|
20240327,114600,103102265,4625,4625,4625,4625,0
|
|
20240327,114500,103102265,4625,4625,4625,4625,0
|
|
20240327,114400,103102265,4625,4625,4625,4625,0
|
|
20240327,114300,103102265,4625,4625,4625,4625,0
|
|
20240327,114200,103102265,4625,4625,4625,4625,0
|
|
20240327,114100,103102265,4625,4625,4625,4625,0
|
|
20240327,114000,103102265,4625,4625,4625,4625,0
|
|
20240327,113900,103102265,4625,4625,4625,4625,0
|
|
20240327,113800,103102265,4625,4625,4625,4625,0
|
|
20240327,113700,103102265,4625,4625,4625,4625,0
|
|
20240327,113600,103102265,4625,4625,4625,4625,0
|
|
20240327,113500,103102265,4625,4625,4625,4625,0
|
|
20240327,113400,103102265,4625,4625,4625,4625,1
|
|
20240327,113300,103097640,4630,4630,4630,4630,0
|
|
20240327,113200,103097640,4630,4630,4630,4630,1
|
|
20240327,113100,103093010,4630,4630,4630,4630,92
|
|
20240327,113000,102667050,4625,4625,4625,4625,0
|
|
20240327,112900,102667050,4625,4625,4625,4625,110
|
|
20240327,112800,102158300,4630,4630,4630,4630,143
|
|
20240327,112700,101496210,4620,4620,4620,4620,0
|
|
20240327,112600,101496210,4620,4620,4620,4620,0
|
|
20240327,112500,101496210,4620,4620,4620,4620,0
|
|
20240327,112400,101496210,4620,4620,4620,4620,0
|
|
20240327,112300,101496210,4620,4620,4620,4620,66
|
|
20240327,112200,101191290,4630,4630,4630,4630,5
|
|
20240327,112100,101168140,4630,4630,4630,4630,1
|
|
20240327,112000,101163510,4620,4620,4620,4620,0
|
|
20240327,111900,101163510,4620,4620,4620,4620,0
|
|
20240327,111800,101163510,4620,4620,4620,4620,0
|
|
20240327,111700,101163510,4620,4620,4620,4620,0
|
|
20240327,111600,101163510,4620,4620,4620,4620,55
|
|
20240327,111500,100909410,4620,4620,4620,4620,0
|
|
20240327,111400,100909410,4620,4620,4620,4620,125
|
|
20240327,111300,100331910,4620,4620,4620,4620,609
|
|
20240327,111200,97518330,4620,4630,4630,4620,170
|
|
20240327,111100,96731860,4625,4625,4625,4625,567
|
|
20240327,111000,94109485,4625,4625,4625,4625,10
|
|
20240327,110900,94063235,4625,4635,4635,4625,502
|
|
20240327,110800,91738880,4635,4635,4635,4635,0
|
|
20240327,110700,91738880,4635,4635,4635,4635,0
|
|
20240327,110600,91738880,4635,4635,4635,4635,0
|
|
20240327,110500,91738880,4635,4635,4635,4635,0
|
|
20240327,110400,91738880,4635,4635,4635,4635,0
|
|
20240327,110300,91738880,4635,4635,4635,4635,72
|
|
20240327,110200,91405160,4640,4640,4640,4640,102
|
|
20240327,110100,90931880,4640,4640,4640,4640,0
|
|
20240327,110000,90931880,4640,4640,4640,4640,0
|
|
20240327,105900,90931880,4640,4640,4640,4640,0
|
|
20240327,105800,90931880,4640,4640,4640,4640,0
|
|
20240327,105700,90931880,4640,4640,4640,4640,0
|
|
20240327,105600,90931880,4640,4640,4640,4640,10
|
|
20240327,105500,90885480,4640,4640,4640,4640,126
|
|
20240327,105400,90300840,4640,4640,4640,4640,0
|
|
20240327,105300,90300840,4640,4640,4640,4640,2
|
|
20240327,105200,90291560,4640,4640,4640,4640,0
|
|
20240327,105100,90291560,4640,4640,4640,4640,1
|
|
20240327,105000,90286920,4640,4640,4640,4640,0
|
|
20240327,104900,90286920,4640,4640,4640,4640,118
|
|
20240327,104800,89739400,4640,4640,4640,4640,0
|
|
20240327,104700,89739400,4640,4640,4640,4640,0
|
|
20240327,104600,89739400,4640,4640,4640,4640,315
|
|
20240327,104500,88277800,4640,4640,4640,4640,0
|
|
20240327,104400,88277800,4640,4640,4640,4640,0
|
|
20240327,104300,88277800,4640,4640,4640,4640,121
|
|
20240327,104200,87716360,4640,4640,4640,4640,21
|
|
20240327,104100,87618920,4640,4640,4640,4640,1
|
|
20240327,104000,87614280,4640,4640,4640,4640,0
|
|
20240327,103900,87614280,4640,4640,4640,4640,0
|
|
20240327,103800,87614280,4640,4640,4640,4640,0
|
|
20240327,103700,87614280,4640,4640,4640,4640,0
|
|
20240327,103600,87614280,4640,4640,4640,4640,132
|
|
20240327,103500,87001800,4640,4640,4640,4640,1
|
|
20240327,103400,86997160,4640,4640,4640,4640,0
|
|
20240327,103300,86997160,4640,4640,4640,4640,0
|
|
20240327,103200,86997160,4640,4640,4640,4640,0
|
|
20240327,103100,86997160,4640,4640,4640,4640,0
|
|
20240327,103000,86997160,4640,4640,4640,4640,122
|
|
20240327,102900,86431080,4640,4640,4640,4640,0
|
|
20240327,102800,86431080,4640,4640,4640,4640,1
|
|
20240327,102700,86426440,4640,4640,4640,4640,162
|
|
20240327,102600,85674760,4640,4640,4640,4640,0
|
|
20240327,102500,85674760,4640,4640,4640,4640,0
|
|
20240327,102400,85674760,4640,4640,4640,4640,1
|
|
20240327,102300,85670120,4640,4640,4640,4640,165
|
|
20240327,102200,84904520,4640,4640,4640,4640,0
|
|
20240327,102100,84904520,4640,4640,4640,4640,0
|
|
20240327,102000,84904520,4640,4640,4640,4640,0
|
|
20240327,101900,84904520,4640,4640,4640,4625,3
|
|
20240327,101800,84890615,4640,4640,4640,4640,6
|
|
20240327,101700,84862775,4640,4640,4640,4640,0
|
|
20240327,101600,84862775,4640,4640,4640,4640,6
|
|
20240327,101500,84834935,4640,4640,4640,4640,182
|
|
20240327,101400,83990455,4640,4640,4640,4640,1
|
|
20240327,101300,83985815,4630,4630,4630,4630,91
|
|
20240327,101200,83564485,4630,4630,4630,4630,2
|
|
20240327,101100,83555225,4630,4630,4630,4630,1
|
|
20240327,101000,83550595,4630,4630,4630,4630,0
|
|
20240327,100900,83550595,4630,4630,4630,4630,125
|
|
20240327,100800,82971845,4640,4640,4640,4640,0
|
|
20240327,100700,82971845,4640,4640,4640,4640,0
|
|
20240327,100600,82971845,4640,4640,4640,4640,0
|
|
20240327,100500,82971845,4640,4640,4640,4640,108
|
|
20240327,100400,82470725,4635,4635,4635,4635,107
|
|
20240327,100300,81974780,4635,4640,4640,4635,132
|
|
20240327,100200,81362850,4625,4625,4625,4625,0
|
|
20240327,100100,81362850,4625,4625,4625,4625,497
|
|
20240327,100000,79064225,4625,4625,4625,4625,28
|
|
20240327,095900,78934725,4625,4625,4625,4625,129
|
|
20240327,095800,78338100,4620,4620,4620,4620,0
|
|
20240327,095700,78338100,4620,4620,4620,4620,20
|
|
20240327,095600,78245700,4625,4625,4625,4625,0
|
|
20240327,095500,78245700,4625,4625,4625,4625,20
|
|
20240327,095400,78153200,4620,4620,4620,4620,0
|
|
20240327,095300,78153200,4620,4625,4625,4620,11
|
|
20240327,095200,78102375,4625,4625,4625,4625,161
|
|
20240327,095100,77357750,4625,4625,4625,4625,7
|
|
20240327,095000,77325375,4625,4625,4625,4625,3
|
|
20240327,094900,77311500,4625,4625,4625,4625,0
|
|
20240327,094800,77311500,4625,4625,4625,4625,1
|
|
20240327,094700,77306875,4620,4625,4625,4620,109
|
|
20240327,094600,76802760,4625,4630,4635,4620,1618
|
|
20240327,094500,69322130,4640,4640,4640,4640,0
|
|
20240327,094400,69322130,4640,4640,4640,4640,0
|
|
20240327,094300,69322130,4640,4640,4640,4640,0
|
|
20240327,094200,69322130,4640,4640,4640,4640,0
|
|
20240327,094100,69322130,4640,4640,4640,4640,0
|
|
20240327,094000,69322130,4640,4640,4640,4640,0
|
|
20240327,093900,69322130,4640,4640,4640,4640,2
|
|
20240327,093800,69312850,4640,4640,4640,4640,157
|
|
20240327,093700,68584370,4640,4625,4640,4620,930
|
|
20240327,093600,64283190,4625,4625,4625,4625,1
|
|
20240327,093500,64278565,4635,4635,4635,4635,13
|
|
20240327,093400,64218310,4625,4625,4625,4625,0
|
|
20240327,093300,64218310,4625,4625,4625,4625,923
|
|
20240327,093200,59949435,4620,4625,4625,4620,3
|
|
20240327,093100,59935565,4620,4620,4620,4620,0
|
|
20240327,093000,59935565,4620,4620,4620,4620,40
|
|
20240327,092900,59750765,4620,4625,4625,4620,444
|
|
20240327,092800,57699475,4625,4625,4625,4625,0
|
|
20240327,092700,57699475,4625,4625,4625,4625,10
|
|
20240327,092600,57653225,4625,4625,4625,4625,20
|
|
20240327,092500,57560725,4635,4640,4640,4620,1152
|
|
20240327,092400,52234860,4640,4640,4640,4640,1
|
|
20240327,092300,52230220,4640,4640,4640,4640,0
|
|
20240327,092200,52230220,4640,4640,4640,4640,0
|
|
20240327,092100,52230220,4640,4640,4650,4640,1161
|
|
20240327,092000,46835675,4645,4620,4645,4620,67
|
|
20240327,091900,46525940,4615,4620,4645,4610,3864
|
|
20240327,091800,28689495,4635,4620,4635,4620,327
|
|
20240327,091700,27178710,4620,4620,4620,4620,0
|
|
20240327,091600,27178710,4620,4615,4620,4615,100
|
|
20240327,091500,26717160,4615,4615,4615,4615,377
|
|
20240327,091400,24977305,4615,4615,4615,4615,6
|
|
20240327,091300,24949615,4615,4615,4615,4615,0
|
|
20240327,091200,24949615,4615,4615,4615,4615,0
|
|
20240327,091100,24949615,4615,4615,4615,4615,119
|
|
20240327,091000,24400430,4615,4615,4615,4615,0
|
|
20240327,090900,24400430,4615,4605,4615,4605,2333
|
|
20240327,090800,13646085,4605,4620,4620,4605,643
|
|
20240327,090700,10680695,4630,4630,4630,4625,2023
|
|
20240327,090600,1314270,4635,4640,4640,4635,5
|
|
20240327,090500,1291085,4640,4640,4640,4640,0
|
|
20240327,090400,1291085,4640,4640,4640,4640,0
|
|
20240327,090300,1291085,4640,4615,4640,4615,77
|
|
20240327,090200,934095,4645,4645,4645,4645,0
|
|
20240327,090100,934095,4645,4645,4645,4645,0
|
|
20240327,090000,934095,4645,4650,4650,4645,201
|