671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,200800,323320750,4810,4810,4810,4810,1570
|
|
20240315,200700,323320750,4810,4810,4810,4810,0
|
|
20240315,200600,323320750,4810,4810,4810,4810,0
|
|
20240315,200500,323320750,4810,4810,4810,4810,0
|
|
20240315,200400,323320750,4810,4810,4810,4810,0
|
|
20240315,200300,323320750,4810,4810,4810,4810,0
|
|
20240315,200200,323320750,4810,4810,4810,4810,0
|
|
20240315,200100,323320750,4810,4810,4810,4810,0
|
|
20240315,200000,323320750,4810,4810,4810,4810,0
|
|
20240315,195900,323320750,4810,4810,4810,4810,0
|
|
20240315,195800,323320750,4810,4810,4810,4810,0
|
|
20240315,195700,323320750,4810,4810,4810,4810,0
|
|
20240315,195600,323320750,4810,4810,4810,4810,0
|
|
20240315,195500,323320750,4810,4810,4810,4810,0
|
|
20240315,195400,323320750,4810,4810,4810,4810,0
|
|
20240315,195300,323320750,4810,4810,4810,4810,0
|
|
20240315,195200,323320750,4810,4810,4810,4810,0
|
|
20240315,195100,323320750,4810,4810,4810,4810,0
|
|
20240315,195000,323320750,4810,4810,4810,4810,0
|
|
20240315,194900,323320750,4810,4810,4810,4810,0
|
|
20240315,194800,323320750,4810,4810,4810,4810,0
|
|
20240315,194700,323320750,4810,4810,4810,4810,0
|
|
20240315,194600,323320750,4810,4810,4810,4810,0
|
|
20240315,194500,323320750,4810,4810,4810,4810,0
|
|
20240315,194400,323320750,4810,4810,4810,4810,0
|
|
20240315,194300,323320750,4810,4810,4810,4810,0
|
|
20240315,194200,323320750,4810,4810,4810,4810,0
|
|
20240315,194100,323320750,4810,4810,4810,4810,0
|
|
20240315,194000,323320750,4810,4810,4810,4810,0
|
|
20240315,193900,323320750,4810,4810,4810,4810,0
|
|
20240315,193800,323320750,4810,4810,4810,4810,1570
|
|
20240315,193700,323320750,4810,4810,4810,4810,0
|
|
20240315,193600,323320750,4810,4810,4810,4810,0
|
|
20240315,193500,323320750,4810,4810,4810,4810,0
|
|
20240315,193400,323320750,4810,4810,4810,4810,0
|
|
20240315,193300,323320750,4810,4810,4810,4810,0
|
|
20240315,193200,323320750,4810,4810,4810,4810,0
|
|
20240315,193100,323320750,4810,4810,4810,4810,0
|
|
20240315,193000,323320750,4810,4810,4810,4810,0
|
|
20240315,192900,323320750,4810,4810,4810,4810,0
|
|
20240315,192800,323320750,4810,4810,4810,4810,0
|
|
20240315,192700,323320750,4810,4810,4810,4810,0
|
|
20240315,192600,323320750,4810,4810,4810,4810,0
|
|
20240315,192500,323320750,4810,4810,4810,4810,0
|
|
20240315,192400,323320750,4810,4810,4810,4810,0
|
|
20240315,192300,323320750,4810,4810,4810,4810,0
|
|
20240315,192200,323320750,4810,4810,4810,4810,0
|
|
20240315,192100,323320750,4810,4810,4810,4810,0
|
|
20240315,192000,323320750,4810,4810,4810,4810,0
|
|
20240315,191900,323320750,4810,4810,4810,4810,0
|
|
20240315,191800,323320750,4810,4810,4810,4810,0
|
|
20240315,191700,323320750,4810,4810,4810,4810,0
|
|
20240315,191600,323320750,4810,4810,4810,4810,0
|
|
20240315,191500,323320750,4810,4810,4810,4810,0
|
|
20240315,191400,323320750,4810,4810,4810,4810,0
|
|
20240315,191300,323320750,4810,4810,4810,4810,0
|
|
20240315,191200,323320750,4810,4810,4810,4810,0
|
|
20240315,191100,323320750,4810,4810,4810,4810,0
|
|
20240315,191000,323320750,4810,4810,4810,4810,0
|
|
20240315,190900,323320750,4810,4810,4810,4810,0
|
|
20240315,190800,323320750,4810,4810,4810,4810,1570
|
|
20240315,190700,323320750,4810,4810,4810,4810,0
|
|
20240315,190600,323320750,4810,4810,4810,4810,0
|
|
20240315,190500,323320750,4810,4810,4810,4810,0
|
|
20240315,190400,323320750,4810,4810,4810,4810,0
|
|
20240315,190300,323320750,4810,4810,4810,4810,0
|
|
20240315,190200,323320750,4810,4810,4810,4810,0
|
|
20240315,190100,323320750,4810,4810,4810,4810,0
|
|
20240315,190000,323320750,4810,4810,4810,4810,0
|
|
20240315,185900,323320750,4810,4810,4810,4810,0
|
|
20240315,185800,323320750,4810,4810,4810,4810,0
|
|
20240315,185700,323320750,4810,4810,4810,4810,0
|
|
20240315,185600,323320750,4810,4810,4810,4810,0
|
|
20240315,185500,323320750,4810,4810,4810,4810,0
|
|
20240315,185400,323320750,4810,4810,4810,4810,0
|
|
20240315,185300,323320750,4810,4810,4810,4810,0
|
|
20240315,185200,323320750,4810,4810,4810,4810,0
|
|
20240315,185100,323320750,4810,4810,4810,4810,0
|
|
20240315,185000,323320750,4810,4810,4810,4810,0
|
|
20240315,184900,323320750,4810,4810,4810,4810,0
|
|
20240315,184800,323320750,4810,4810,4810,4810,0
|
|
20240315,184700,323320750,4810,4810,4810,4810,0
|
|
20240315,184600,323320750,4810,4810,4810,4810,0
|
|
20240315,184500,323320750,4810,4810,4810,4810,0
|
|
20240315,184400,323320750,4810,4810,4810,4810,0
|
|
20240315,184300,323320750,4810,4810,4810,4810,0
|
|
20240315,184200,323320750,4810,4810,4810,4810,0
|
|
20240315,184100,323320750,4810,4810,4810,4810,0
|
|
20240315,184000,323320750,4810,4810,4810,4810,0
|
|
20240315,183900,323320750,4810,4810,4810,4810,0
|
|
20240315,183800,323320750,4810,4810,4810,4810,1570
|
|
20240315,183700,323320750,4810,4810,4810,4810,0
|
|
20240315,183600,323320750,4810,4810,4810,4810,0
|
|
20240315,183500,323320750,4810,4810,4810,4810,0
|
|
20240315,183400,323320750,4810,4810,4810,4810,0
|
|
20240315,183300,323320750,4810,4810,4810,4810,0
|
|
20240315,183200,323320750,4810,4810,4810,4810,0
|
|
20240315,183100,323320750,4810,4810,4810,4810,0
|
|
20240315,183000,323320750,4810,4810,4810,4810,0
|
|
20240315,182900,323320750,4810,4810,4810,4810,0
|
|
20240315,182800,323320750,4810,4810,4810,4810,0
|
|
20240315,182700,323320750,4810,4810,4810,4810,0
|
|
20240315,182600,323320750,4810,4810,4810,4810,0
|
|
20240315,182500,323320750,4810,4810,4810,4810,0
|
|
20240315,182400,323320750,4810,4810,4810,4810,0
|
|
20240315,182300,323320750,4810,4810,4810,4810,0
|
|
20240315,182200,323320750,4810,4810,4810,4810,0
|
|
20240315,182100,323320750,4810,4810,4810,4810,0
|
|
20240315,182000,323320750,4810,4810,4810,4810,0
|
|
20240315,181900,323320750,4810,4810,4810,4810,0
|
|
20240315,181800,323320750,4810,4810,4810,4810,0
|
|
20240315,181700,323320750,4810,4810,4810,4810,0
|
|
20240315,181600,323320750,4810,4810,4810,4810,0
|
|
20240315,181500,323320750,4810,4810,4810,4810,0
|
|
20240315,181400,323320750,4810,4810,4810,4810,0
|
|
20240315,181300,323320750,4810,4810,4810,4810,0
|
|
20240315,181200,323320750,4810,4810,4810,4810,0
|
|
20240315,181100,323320750,4810,4810,4810,4810,0
|
|
20240315,181000,323320750,4810,4810,4810,4810,0
|
|
20240315,180900,323320750,4810,4810,4810,4810,0
|
|
20240315,180800,323320750,4810,4810,4810,4810,1570
|
|
20240315,180700,323320750,4810,4810,4810,4810,0
|
|
20240315,180600,323320750,4810,4810,4810,4810,0
|
|
20240315,180500,323320750,4810,4810,4810,4810,0
|
|
20240315,180400,323320750,4810,4810,4810,4810,0
|
|
20240315,180300,323320750,4810,4810,4810,4810,0
|
|
20240315,180200,323320750,4810,4810,4810,4810,0
|
|
20240315,180100,323320750,4810,4810,4810,4810,0
|
|
20240315,180000,323320750,4810,4810,4810,4810,0
|
|
20240315,175900,323320750,4810,4810,4810,4810,0
|
|
20240315,175800,323320750,4810,4810,4810,4810,0
|
|
20240315,175700,323320750,4810,4810,4810,4810,0
|
|
20240315,175600,323320750,4810,4810,4810,4810,0
|
|
20240315,175500,323320750,4810,4810,4810,4810,0
|
|
20240315,175400,323320750,4810,4810,4810,4810,0
|
|
20240315,175300,323320750,4810,4810,4810,4810,0
|
|
20240315,175200,323320750,4810,4810,4810,4810,0
|
|
20240315,175100,323320750,4810,4810,4810,4810,0
|
|
20240315,175000,323320750,4810,4810,4810,4810,0
|
|
20240315,174900,323320750,4810,4810,4810,4810,0
|
|
20240315,174800,323320750,4810,4810,4810,4810,0
|
|
20240315,174700,323320750,4810,4810,4810,4810,0
|
|
20240315,174600,323320750,4810,4810,4810,4810,0
|
|
20240315,174500,323320750,4810,4810,4810,4810,0
|
|
20240315,174400,323320750,4810,4810,4810,4810,0
|
|
20240315,174300,323320750,4810,4810,4810,4810,0
|
|
20240315,174200,323320750,4810,4810,4810,4810,0
|
|
20240315,174100,323320750,4810,4810,4810,4810,0
|
|
20240315,174000,323320750,4810,4810,4810,4810,0
|
|
20240315,173900,323320750,4810,4810,4810,4810,0
|
|
20240315,173800,323320750,4810,4810,4810,4810,1570
|
|
20240315,173700,323320750,4810,4810,4810,4810,0
|
|
20240315,173600,323320750,4810,4810,4810,4810,0
|
|
20240315,173500,323320750,4810,4810,4810,4810,0
|
|
20240315,173400,323320750,4810,4810,4810,4810,0
|
|
20240315,173300,323320750,4810,4810,4810,4810,0
|
|
20240315,173200,323320750,4810,4810,4810,4810,0
|
|
20240315,173100,323320750,4810,4810,4810,4810,0
|
|
20240315,173000,323320750,4810,4810,4810,4810,0
|
|
20240315,172900,323320750,4810,4810,4810,4810,0
|
|
20240315,172800,323320750,4810,4810,4810,4810,0
|
|
20240315,172700,323320750,4810,4810,4810,4810,0
|
|
20240315,172600,323320750,4810,4810,4810,4810,0
|
|
20240315,172500,323320750,4810,4810,4810,4810,0
|
|
20240315,172400,323320750,4810,4810,4810,4810,0
|
|
20240315,172300,323320750,4810,4810,4810,4810,0
|
|
20240315,172200,323320750,4810,4810,4810,4810,0
|
|
20240315,172100,323320750,4810,4810,4810,4810,0
|
|
20240315,172000,323320750,4810,4810,4810,4810,0
|
|
20240315,171900,323320750,4810,4810,4810,4810,0
|
|
20240315,171800,323320750,4810,4810,4810,4810,0
|
|
20240315,171700,323320750,4810,4810,4810,4810,0
|
|
20240315,171600,323320750,4810,4810,4810,4810,0
|
|
20240315,171500,323320750,4810,4810,4810,4810,0
|
|
20240315,171400,323320750,4810,4810,4810,4810,0
|
|
20240315,171300,323320750,4810,4810,4810,4810,0
|
|
20240315,171200,323320750,4810,4810,4810,4810,0
|
|
20240315,171100,323320750,4810,4810,4810,4810,0
|
|
20240315,171000,323320750,4810,4810,4810,4810,0
|
|
20240315,170900,323320750,4810,4810,4810,4810,0
|
|
20240315,170800,323320750,4810,4810,4810,4810,1570
|
|
20240315,170700,323320750,4810,4810,4810,4810,0
|
|
20240315,170600,323320750,4810,4810,4810,4810,0
|
|
20240315,170500,323320750,4810,4810,4810,4810,0
|
|
20240315,170400,323320750,4810,4810,4810,4810,0
|
|
20240315,170300,323320750,4810,4810,4810,4810,0
|
|
20240315,170200,323320750,4810,4810,4810,4810,0
|
|
20240315,170100,323320750,4810,4810,4810,4810,0
|
|
20240315,170000,323320750,4810,4810,4810,4810,0
|
|
20240315,165900,323320750,4810,4810,4810,4810,0
|
|
20240315,165800,323320750,4810,4810,4810,4810,0
|
|
20240315,165700,323320750,4810,4810,4810,4810,0
|
|
20240315,165600,323320750,4810,4810,4810,4810,0
|
|
20240315,165500,323320750,4810,4810,4810,4810,0
|
|
20240315,165400,323320750,4810,4810,4810,4810,0
|
|
20240315,165300,323320750,4810,4810,4810,4810,0
|
|
20240315,165200,323320750,4810,4810,4810,4810,0
|
|
20240315,165100,323320750,4810,4810,4810,4810,0
|
|
20240315,165000,323320750,4810,4810,4810,4810,0
|
|
20240315,164900,323320750,4810,4810,4810,4810,0
|
|
20240315,164800,323320750,4810,4810,4810,4810,0
|
|
20240315,164700,323320750,4810,4810,4810,4810,0
|
|
20240315,164600,323320750,4810,4810,4810,4810,0
|
|
20240315,164500,323320750,4810,4810,4810,4810,0
|
|
20240315,164400,323320750,4810,4810,4810,4810,0
|
|
20240315,164300,323320750,4810,4810,4810,4810,0
|
|
20240315,164200,323320750,4810,4810,4810,4810,0
|
|
20240315,164100,323320750,4810,4810,4810,4810,0
|
|
20240315,164000,323320750,4810,4810,4810,4810,0
|
|
20240315,163900,323320750,4810,4810,4810,4810,0
|
|
20240315,163800,323320750,4810,4810,4810,4810,1570
|
|
20240315,163700,323320750,4810,4810,4810,4810,0
|
|
20240315,163600,323320750,4810,4810,4810,4810,0
|
|
20240315,163500,323320750,4810,4810,4810,4810,0
|
|
20240315,163400,323320750,4810,4810,4810,4810,0
|
|
20240315,163300,323320750,4810,4810,4810,4810,0
|
|
20240315,163200,323320750,4810,4810,4810,4810,0
|
|
20240315,163100,323320750,4810,4810,4810,4810,0
|
|
20240315,163000,323320750,4810,4810,4810,4810,0
|
|
20240315,162900,323320750,4810,4810,4810,4810,0
|
|
20240315,162800,323320750,4810,4810,4810,4810,0
|
|
20240315,162700,323320750,4810,4810,4810,4810,0
|
|
20240315,162600,323320750,4810,4810,4810,4810,0
|
|
20240315,162500,323320750,4810,4810,4810,4810,0
|
|
20240315,162400,323320750,4810,4810,4810,4810,0
|
|
20240315,162300,323320750,4810,4810,4810,4810,0
|
|
20240315,162200,323320750,4810,4810,4810,4810,0
|
|
20240315,162100,323320750,4810,4810,4810,4810,0
|
|
20240315,162000,323320750,4810,4810,4810,4810,0
|
|
20240315,161900,323320750,4810,4810,4810,4810,0
|
|
20240315,161800,323320750,4810,4810,4810,4810,0
|
|
20240315,161700,323320750,4810,4810,4810,4810,0
|
|
20240315,161600,323320750,4810,4810,4810,4810,0
|
|
20240315,161500,323320750,4810,4810,4810,4810,0
|
|
20240315,161400,323320750,4810,4810,4810,4810,0
|
|
20240315,161300,323320750,4810,4810,4810,4810,0
|
|
20240315,161200,323320750,4810,4810,4810,4810,0
|
|
20240315,161100,323320750,4810,4810,4810,4810,0
|
|
20240315,161000,323320750,4810,4810,4810,4810,0
|
|
20240315,160900,323320750,4810,4810,4810,4810,0
|
|
20240315,160800,323320750,4810,4810,4810,4810,1570
|
|
20240315,160700,323320750,4810,4810,4810,4810,0
|
|
20240315,160600,323320750,4810,4810,4810,4810,0
|
|
20240315,160500,323320750,4810,4810,4810,4810,0
|
|
20240315,160400,323320750,4810,4810,4810,4810,0
|
|
20240315,160300,323320750,4810,4810,4810,4810,0
|
|
20240315,160200,323320750,4810,4810,4810,4810,0
|
|
20240315,160100,323320750,4810,4810,4810,4810,0
|
|
20240315,160000,323320750,4810,4810,4810,4810,0
|
|
20240315,155900,323320750,4810,4810,4810,4810,0
|
|
20240315,155800,323320750,4810,4810,4810,4810,0
|
|
20240315,155700,323320750,4810,4810,4810,4810,0
|
|
20240315,155600,323320750,4810,4810,4810,4810,0
|
|
20240315,155500,323320750,4810,4810,4810,4810,0
|
|
20240315,155400,323320750,4810,4810,4810,4810,0
|
|
20240315,155300,323320750,4810,4810,4810,4810,0
|
|
20240315,155200,323320750,4810,4810,4810,4810,0
|
|
20240315,155100,323320750,4810,4810,4810,4810,0
|
|
20240315,155000,323320750,4810,4810,4810,4810,0
|
|
20240315,154900,323320750,4810,4810,4810,4810,0
|
|
20240315,154800,323320750,4810,4810,4810,4810,0
|
|
20240315,154700,323320750,4810,4810,4810,4810,0
|
|
20240315,154600,323320750,4810,4810,4810,4810,0
|
|
20240315,154500,323320750,4810,4810,4810,4810,0
|
|
20240315,154400,323320750,4810,4810,4810,4810,0
|
|
20240315,154300,323320750,4810,4810,4810,4810,0
|
|
20240315,154200,323320750,4810,4810,4810,4810,0
|
|
20240315,154100,323320750,4810,4810,4810,4810,0
|
|
20240315,154000,323320750,4810,4810,4810,4810,0
|
|
20240315,153900,323320750,4810,4810,4810,4810,0
|
|
20240315,153800,323320750,4810,4810,4810,4810,1570
|
|
20240315,153700,323320750,4810,4810,4810,4810,0
|
|
20240315,153600,323320750,4810,4810,4810,4810,0
|
|
20240315,153500,323320750,4810,4810,4810,4810,0
|
|
20240315,153400,323320750,4810,4810,4810,4810,0
|
|
20240315,153300,323320750,4810,4810,4810,4810,0
|
|
20240315,153200,323320750,4810,4810,4810,4810,0
|
|
20240315,153100,323320750,4810,4810,4810,4810,0
|
|
20240315,153000,323320750,4810,4810,4810,4810,1570
|
|
20240315,152900,315769050,4815,4815,4815,4815,0
|
|
20240315,152800,315769050,4815,4815,4815,4815,0
|
|
20240315,152700,315769050,4815,4815,4815,4815,0
|
|
20240315,152600,315769050,4815,4815,4815,4815,0
|
|
20240315,152500,315769050,4815,4815,4815,4815,0
|
|
20240315,152400,315769050,4815,4815,4815,4815,0
|
|
20240315,152300,315769050,4815,4815,4815,4815,0
|
|
20240315,152200,315769050,4815,4815,4815,4815,0
|
|
20240315,152100,315769050,4815,4815,4815,4815,0
|
|
20240315,152000,315769050,4815,4815,4815,4815,0
|
|
20240315,151900,315769050,4815,4810,4815,4810,34
|
|
20240315,151800,315605385,4810,4810,4810,4810,337
|
|
20240315,151700,313984415,4810,4810,4810,4805,174
|
|
20240315,151600,313147790,4810,4810,4810,4810,326
|
|
20240315,151500,311579730,4810,4810,4810,4810,300
|
|
20240315,151400,310136730,4810,4815,4815,4810,41
|
|
20240315,151300,309939435,4810,4810,4810,4810,1000
|
|
20240315,151200,305129435,4815,4815,4815,4815,10
|
|
20240315,151100,305081285,4815,4815,4815,4815,1
|
|
20240315,151000,305076470,4810,4810,4810,4810,0
|
|
20240315,150900,305076470,4810,4810,4810,4810,51
|
|
20240315,150800,304831160,4810,4810,4810,4810,0
|
|
20240315,150700,304831160,4810,4810,4810,4810,0
|
|
20240315,150600,304831160,4810,4810,4810,4810,0
|
|
20240315,150500,304831160,4810,4810,4810,4810,0
|
|
20240315,150400,304831160,4810,4810,4810,4810,17
|
|
20240315,150300,304749390,4805,4805,4805,4805,0
|
|
20240315,150200,304749390,4805,4805,4805,4805,0
|
|
20240315,150100,304749390,4805,4805,4805,4805,0
|
|
20240315,150000,304749390,4805,4805,4805,4805,0
|
|
20240315,145900,304749390,4805,4805,4805,4805,2
|
|
20240315,145800,304739780,4810,4810,4810,4810,219
|
|
20240315,145700,303686390,4810,4810,4810,4810,294
|
|
20240315,145600,302272250,4810,4810,4810,4810,0
|
|
20240315,145500,302272250,4810,4805,4810,4805,51
|
|
20240315,145400,302026945,4805,4810,4810,4805,502
|
|
20240315,145300,299612335,4815,4815,4815,4815,2
|
|
20240315,145200,299602705,4810,4810,4810,4810,21
|
|
20240315,145100,299501695,4815,4810,4815,4810,235
|
|
20240315,145000,298371330,4810,4810,4815,4810,748
|
|
20240315,144900,294773300,4810,4810,4810,4810,0
|
|
20240315,144800,294773300,4810,4810,4810,4810,0
|
|
20240315,144700,294773300,4810,4810,4810,4810,0
|
|
20240315,144600,294773300,4810,4810,4810,4810,0
|
|
20240315,144500,294773300,4810,4810,4810,4810,0
|
|
20240315,144400,294773300,4810,4810,4810,4810,0
|
|
20240315,144300,294773300,4810,4810,4810,4810,0
|
|
20240315,144200,294773300,4810,4810,4810,4810,3
|
|
20240315,144100,294758870,4810,4810,4810,4810,0
|
|
20240315,144000,294758870,4810,4815,4815,4810,2000
|
|
20240315,143900,285138620,4815,4815,4815,4815,0
|
|
20240315,143800,285138620,4815,4815,4815,4815,56
|
|
20240315,143700,284868980,4815,4815,4815,4815,0
|
|
20240315,143600,284868980,4815,4815,4815,4815,0
|
|
20240315,143500,284868980,4815,4815,4815,4815,0
|
|
20240315,143400,284868980,4815,4815,4815,4815,0
|
|
20240315,143300,284868980,4815,4815,4815,4815,0
|
|
20240315,143200,284868980,4815,4815,4815,4815,8
|
|
20240315,143100,284830460,4810,4810,4810,4810,0
|
|
20240315,143000,284830460,4810,4810,4810,4810,0
|
|
20240315,142900,284830460,4810,4810,4810,4810,0
|
|
20240315,142800,284830460,4810,4810,4810,4810,0
|
|
20240315,142700,284830460,4810,4810,4810,4810,0
|
|
20240315,142600,284830460,4810,4810,4810,4810,0
|
|
20240315,142500,284830460,4810,4810,4810,4810,1033
|
|
20240315,142400,279861730,4810,4810,4810,4810,145
|
|
20240315,142300,279164280,4810,4805,4810,4805,697
|
|
20240315,142200,275813210,4805,4810,4810,4805,2466
|
|
20240315,142100,263960435,4810,4810,4810,4810,200
|
|
20240315,142000,262998435,4815,4815,4815,4815,0
|
|
20240315,141900,262998435,4815,4815,4815,4815,0
|
|
20240315,141800,262998435,4815,4815,4815,4815,1
|
|
20240315,141700,262993620,4830,4830,4830,4830,0
|
|
20240315,141600,262993620,4830,4830,4830,4830,1
|
|
20240315,141500,262988790,4810,4825,4825,4810,2500
|
|
20240315,141400,250957700,4825,4825,4825,4825,294
|
|
20240315,141300,249539150,4820,4820,4820,4820,0
|
|
20240315,141200,249539150,4820,4820,4820,4820,0
|
|
20240315,141100,249539150,4820,4820,4820,4820,0
|
|
20240315,141000,249539150,4820,4820,4820,4820,0
|
|
20240315,140900,249539150,4820,4820,4820,4820,0
|
|
20240315,140800,249539150,4820,4820,4820,4820,0
|
|
20240315,140700,249539150,4820,4820,4820,4820,200
|
|
20240315,140600,248575150,4815,4815,4815,4815,200
|
|
20240315,140500,247612150,4815,4815,4815,4815,0
|
|
20240315,140400,247612150,4815,4820,4820,4815,49
|
|
20240315,140300,247375980,4820,4820,4820,4820,0
|
|
20240315,140200,247375980,4820,4820,4820,4820,10
|
|
20240315,140100,247327780,4825,4825,4845,4825,43
|
|
20240315,140000,247120285,4820,4815,4820,4815,989
|
|
20240315,135900,242355750,4820,4820,4820,4820,0
|
|
20240315,135800,242355750,4820,4820,4820,4820,0
|
|
20240315,135700,242355750,4820,4820,4820,4820,0
|
|
20240315,135600,242355750,4820,4820,4820,4820,1
|
|
20240315,135500,242350930,4815,4815,4815,4815,1500
|
|
20240315,135400,235128430,4820,4820,4820,4820,0
|
|
20240315,135300,235128430,4820,4820,4820,4820,3227
|
|
20240315,135200,219574290,4825,4825,4825,4825,0
|
|
20240315,135100,219574290,4825,4825,4825,4825,0
|
|
20240315,135000,219574290,4825,4825,4825,4825,60
|
|
20240315,134900,219284790,4825,4830,4835,4825,283
|
|
20240315,134800,217917815,4835,4835,4835,4835,0
|
|
20240315,134700,217917815,4835,4830,4835,4830,242
|
|
20240315,134600,216748255,4830,4830,4830,4830,18
|
|
20240315,134500,216661315,4830,4830,4830,4830,30
|
|
20240315,134400,216516415,4830,4830,4830,4830,72
|
|
20240315,134300,216168655,4825,4825,4825,4825,0
|
|
20240315,134200,216168655,4825,4825,4825,4825,0
|
|
20240315,134100,216168655,4825,4825,4825,4825,0
|
|
20240315,134000,216168655,4825,4825,4825,4825,0
|
|
20240315,133900,216168655,4825,4825,4825,4825,0
|
|
20240315,133800,216168655,4825,4825,4825,4825,324
|
|
20240315,133700,214605355,4825,4825,4830,4825,58
|
|
20240315,133600,214325265,4820,4820,4820,4820,130
|
|
20240315,133500,213698665,4830,4845,4845,4825,1203
|
|
20240315,133400,207893255,4835,4835,4835,4835,0
|
|
20240315,133300,207893255,4835,4835,4835,4835,0
|
|
20240315,133200,207893255,4835,4835,4835,4835,170
|
|
20240315,133100,207071305,4835,4835,4835,4835,0
|
|
20240315,133000,207071305,4835,4840,4840,4835,1500
|
|
20240315,132900,199818560,4840,4840,4840,4840,0
|
|
20240315,132800,199818560,4840,4840,4840,4840,71
|
|
20240315,132700,199474920,4845,4845,4845,4845,0
|
|
20240315,132600,199474920,4845,4845,4845,4845,100
|
|
20240315,132500,198990420,4835,4835,4835,4835,0
|
|
20240315,132400,198990420,4835,4835,4835,4835,87
|
|
20240315,132300,198569775,4840,4840,4840,4840,0
|
|
20240315,132200,198569775,4840,4840,4840,4840,69
|
|
20240315,132100,198235815,4840,4840,4840,4840,30
|
|
20240315,132000,198090615,4840,4840,4840,4840,7
|
|
20240315,131900,198056735,4850,4850,4850,4850,0
|
|
20240315,131800,198056735,4850,4850,4850,4850,0
|
|
20240315,131700,198056735,4850,4850,4850,4850,0
|
|
20240315,131600,198056735,4850,4850,4850,4850,0
|
|
20240315,131500,198056735,4850,4850,4850,4850,1
|
|
20240315,131400,198051885,4840,4840,4840,4840,0
|
|
20240315,131300,198051885,4840,4840,4840,4840,0
|
|
20240315,131200,198051885,4840,4840,4840,4840,401
|
|
20240315,131100,196111045,4845,4845,4845,4845,0
|
|
20240315,131000,196111045,4845,4845,4845,4845,0
|
|
20240315,130900,196111045,4845,4845,4845,4845,0
|
|
20240315,130800,196111045,4845,4845,4845,4845,0
|
|
20240315,130700,196111045,4845,4845,4845,4845,2
|
|
20240315,130600,196101355,4850,4850,4850,4850,0
|
|
20240315,130500,196101355,4850,4850,4850,4850,0
|
|
20240315,130400,196101355,4850,4850,4850,4850,0
|
|
20240315,130300,196101355,4850,4850,4850,4850,0
|
|
20240315,130200,196101355,4850,4850,4850,4850,1
|
|
20240315,130100,196096505,4835,4835,4835,4835,0
|
|
20240315,130000,196096505,4835,4830,4835,4825,2462
|
|
20240315,125900,184203180,4850,4840,4850,4840,320
|
|
20240315,125800,182651470,4835,4835,4835,4835,2
|
|
20240315,125700,182641800,4840,4840,4840,4840,0
|
|
20240315,125600,182641800,4840,4840,4840,4840,0
|
|
20240315,125500,182641800,4840,4840,4840,4840,39
|
|
20240315,125400,182453040,4840,4840,4840,4840,56
|
|
20240315,125300,182182000,4840,4840,4840,4840,0
|
|
20240315,125200,182182000,4840,4840,4840,4840,0
|
|
20240315,125100,182182000,4840,4840,4840,4840,0
|
|
20240315,125000,182182000,4840,4840,4840,4840,0
|
|
20240315,124900,182182000,4840,4840,4840,4840,0
|
|
20240315,124800,182182000,4840,4840,4840,4840,0
|
|
20240315,124700,182182000,4840,4840,4840,4840,0
|
|
20240315,124600,182182000,4840,4840,4840,4840,0
|
|
20240315,124500,182182000,4840,4840,4840,4840,0
|
|
20240315,124400,182182000,4840,4840,4840,4840,0
|
|
20240315,124300,182182000,4840,4840,4840,4840,4
|
|
20240315,124200,182162640,4835,4835,4835,4835,0
|
|
20240315,124100,182162640,4835,4835,4835,4835,0
|
|
20240315,124000,182162640,4835,4835,4835,4835,200
|
|
20240315,123900,181195640,4835,4835,4835,4835,0
|
|
20240315,123800,181195640,4835,4835,4835,4835,4
|
|
20240315,123700,181176300,4840,4840,4840,4840,0
|
|
20240315,123600,181176300,4840,4840,4840,4840,0
|
|
20240315,123500,181176300,4840,4840,4840,4840,2
|
|
20240315,123400,181166620,4830,4830,4830,4830,0
|
|
20240315,123300,181166620,4830,4830,4830,4830,0
|
|
20240315,123200,181166620,4830,4830,4830,4830,0
|
|
20240315,123100,181166620,4830,4830,4830,4830,0
|
|
20240315,123000,181166620,4830,4830,4830,4830,0
|
|
20240315,122900,181166620,4830,4830,4830,4830,0
|
|
20240315,122800,181166620,4830,4830,4830,4830,14
|
|
20240315,122700,181099000,4830,4830,4830,4830,0
|
|
20240315,122600,181099000,4830,4830,4830,4830,0
|
|
20240315,122500,181099000,4830,4830,4830,4830,0
|
|
20240315,122400,181099000,4830,4830,4830,4830,0
|
|
20240315,122300,181099000,4830,4830,4830,4830,0
|
|
20240315,122200,181099000,4830,4830,4830,4830,0
|
|
20240315,122100,181099000,4830,4830,4830,4830,0
|
|
20240315,122000,181099000,4830,4830,4830,4830,0
|
|
20240315,121900,181099000,4830,4830,4830,4830,0
|
|
20240315,121800,181099000,4830,4830,4830,4830,0
|
|
20240315,121700,181099000,4830,4830,4830,4830,0
|
|
20240315,121600,181099000,4830,4830,4830,4830,0
|
|
20240315,121500,181099000,4830,4830,4830,4830,0
|
|
20240315,121400,181099000,4830,4830,4830,4830,0
|
|
20240315,121300,181099000,4830,4830,4830,4830,88
|
|
20240315,121200,180673960,4830,4830,4830,4830,0
|
|
20240315,121100,180673960,4830,4830,4830,4830,0
|
|
20240315,121000,180673960,4830,4830,4830,4830,0
|
|
20240315,120900,180673960,4830,4830,4830,4830,0
|
|
20240315,120800,180673960,4830,4830,4830,4830,0
|
|
20240315,120700,180673960,4830,4830,4830,4830,1
|
|
20240315,120600,180669130,4830,4830,4830,4830,0
|
|
20240315,120500,180669130,4830,4830,4830,4830,1320
|
|
20240315,120400,174293530,4830,4830,4830,4830,0
|
|
20240315,120300,174293530,4830,4830,4830,4830,0
|
|
20240315,120200,174293530,4830,4830,4830,4830,5
|
|
20240315,120100,174269380,4825,4825,4825,4825,0
|
|
20240315,120000,174269380,4825,4825,4825,4825,0
|
|
20240315,115900,174269380,4825,4825,4825,4825,3
|
|
20240315,115800,174254905,4830,4825,4830,4825,106
|
|
20240315,115700,173743425,4835,4835,4835,4835,0
|
|
20240315,115600,173743425,4835,4835,4835,4835,0
|
|
20240315,115500,173743425,4835,4835,4835,4835,0
|
|
20240315,115400,173743425,4835,4835,4835,4835,0
|
|
20240315,115300,173743425,4835,4835,4835,4835,400
|
|
20240315,115200,171809425,4830,4830,4830,4830,0
|
|
20240315,115100,171809425,4830,4830,4830,4830,0
|
|
20240315,115000,171809425,4830,4830,4830,4830,0
|
|
20240315,114900,171809425,4830,4830,4830,4830,500
|
|
20240315,114800,169394425,4825,4825,4825,4825,0
|
|
20240315,114700,169394425,4825,4825,4825,4825,0
|
|
20240315,114600,169394425,4825,4825,4825,4825,0
|
|
20240315,114500,169394425,4825,4825,4825,4825,0
|
|
20240315,114400,169394425,4825,4825,4825,4825,0
|
|
20240315,114300,169394425,4825,4825,4825,4825,0
|
|
20240315,114200,169394425,4825,4825,4825,4825,113
|
|
20240315,114100,168849200,4825,4825,4825,4825,0
|
|
20240315,114000,168849200,4825,4825,4825,4825,0
|
|
20240315,113900,168849200,4825,4825,4825,4825,0
|
|
20240315,113800,168849200,4825,4825,4825,4825,0
|
|
20240315,113700,168849200,4825,4825,4825,4825,1
|
|
20240315,113600,168844375,4835,4835,4835,4835,0
|
|
20240315,113500,168844375,4835,4835,4835,4835,0
|
|
20240315,113400,168844375,4835,4835,4835,4835,0
|
|
20240315,113300,168844375,4835,4835,4835,4835,0
|
|
20240315,113200,168844375,4835,4835,4835,4835,0
|
|
20240315,113100,168844375,4835,4825,4835,4825,35
|
|
20240315,113000,168675325,4825,4825,4825,4825,0
|
|
20240315,112900,168675325,4825,4825,4825,4825,400
|
|
20240315,112800,166745325,4825,4825,4825,4825,0
|
|
20240315,112700,166745325,4825,4825,4825,4825,0
|
|
20240315,112600,166745325,4825,4825,4825,4825,2
|
|
20240315,112500,166735675,4820,4820,4820,4820,0
|
|
20240315,112400,166735675,4820,4820,4820,4820,0
|
|
20240315,112300,166735675,4820,4820,4820,4820,0
|
|
20240315,112200,166735675,4820,4820,4820,4820,0
|
|
20240315,112100,166735675,4820,4820,4820,4820,0
|
|
20240315,112000,166735675,4820,4820,4820,4820,0
|
|
20240315,111900,166735675,4820,4820,4820,4820,0
|
|
20240315,111800,166735675,4820,4820,4820,4820,0
|
|
20240315,111700,166735675,4820,4820,4820,4820,0
|
|
20240315,111600,166735675,4820,4835,4835,4820,1500
|
|
20240315,111500,159493385,4835,4835,4835,4835,0
|
|
20240315,111400,159493385,4835,4835,4835,4835,0
|
|
20240315,111300,159493385,4835,4835,4835,4835,0
|
|
20240315,111200,159493385,4835,4835,4835,4835,0
|
|
20240315,111100,159493385,4835,4835,4835,4835,0
|
|
20240315,111000,159493385,4835,4835,4835,4835,0
|
|
20240315,110900,159493385,4835,4835,4835,4835,0
|
|
20240315,110800,159493385,4835,4835,4835,4835,0
|
|
20240315,110700,159493385,4835,4835,4835,4835,0
|
|
20240315,110600,159493385,4835,4835,4835,4835,0
|
|
20240315,110500,159493385,4835,4835,4835,4835,0
|
|
20240315,110400,159493385,4835,4835,4835,4835,0
|
|
20240315,110300,159493385,4835,4835,4835,4835,0
|
|
20240315,110200,159493385,4835,4835,4835,4835,0
|
|
20240315,110100,159493385,4835,4835,4835,4835,0
|
|
20240315,110000,159493385,4835,4835,4835,4835,0
|
|
20240315,105900,159493385,4835,4835,4835,4835,0
|
|
20240315,105800,159493385,4835,4835,4835,4835,0
|
|
20240315,105700,159493385,4835,4835,4835,4835,0
|
|
20240315,105600,159493385,4835,4835,4835,4835,388
|
|
20240315,105500,157617405,4835,4835,4835,4835,0
|
|
20240315,105400,157617405,4835,4835,4835,4835,0
|
|
20240315,105300,157617405,4835,4835,4835,4835,0
|
|
20240315,105200,157617405,4835,4835,4835,4835,0
|
|
20240315,105100,157617405,4835,4835,4835,4835,0
|
|
20240315,105000,157617405,4835,4835,4835,4835,0
|
|
20240315,104900,157617405,4835,4835,4835,4835,0
|
|
20240315,104800,157617405,4835,4835,4835,4835,0
|
|
20240315,104700,157617405,4835,4835,4835,4835,0
|
|
20240315,104600,157617405,4835,4835,4835,4835,0
|
|
20240315,104500,157617405,4835,4835,4835,4835,0
|
|
20240315,104400,157617405,4835,4835,4835,4835,0
|
|
20240315,104300,157617405,4835,4835,4835,4835,0
|
|
20240315,104200,157617405,4835,4835,4835,4835,0
|
|
20240315,104100,157617405,4835,4835,4835,4835,0
|
|
20240315,104000,157617405,4835,4835,4835,4835,98
|
|
20240315,103900,157143575,4830,4830,4830,4830,0
|
|
20240315,103800,157143575,4830,4830,4830,4830,0
|
|
20240315,103700,157143575,4830,4830,4830,4830,0
|
|
20240315,103600,157143575,4830,4830,4830,4830,0
|
|
20240315,103500,157143575,4830,4830,4830,4830,0
|
|
20240315,103400,157143575,4830,4830,4830,4830,0
|
|
20240315,103300,157143575,4830,4830,4830,4830,414
|
|
20240315,103200,155143955,4815,4815,4815,4815,0
|
|
20240315,103100,155143955,4815,4815,4815,4815,0
|
|
20240315,103000,155143955,4815,4840,4840,4815,3900
|
|
20240315,102900,136294165,4840,4840,4840,4840,0
|
|
20240315,102800,136294165,4840,4840,4840,4840,12
|
|
20240315,102700,136236085,4845,4845,4845,4845,1
|
|
20240315,102600,136231240,4840,4840,4840,4840,1
|
|
20240315,102500,136226400,4845,4845,4845,4845,0
|
|
20240315,102400,136226400,4845,4845,4845,4845,1299
|
|
20240315,102300,129932745,4845,4845,4845,4845,0
|
|
20240315,102200,129932745,4845,4845,4845,4845,0
|
|
20240315,102100,129932745,4845,4845,4845,4845,0
|
|
20240315,102000,129932745,4845,4845,4845,4845,0
|
|
20240315,101900,129932745,4845,4845,4845,4845,0
|
|
20240315,101800,129932745,4845,4845,4845,4845,0
|
|
20240315,101700,129932745,4845,4850,4850,4845,987
|
|
20240315,101600,125150330,4850,4850,4850,4850,0
|
|
20240315,101500,125150330,4850,4850,4850,4850,0
|
|
20240315,101400,125150330,4850,4850,4850,4850,0
|
|
20240315,101300,125150330,4850,4850,4850,4850,0
|
|
20240315,101200,125150330,4850,4855,4855,4850,2332
|
|
20240315,101100,113839970,4855,4855,4855,4855,0
|
|
20240315,101000,113839970,4855,4855,4855,4855,0
|
|
20240315,100900,113839970,4855,4855,4855,4855,0
|
|
20240315,100800,113839970,4855,4855,4855,4855,1
|
|
20240315,100700,113835115,4845,4845,4845,4845,15
|
|
20240315,100600,113762440,4845,4845,4845,4845,0
|
|
20240315,100500,113762440,4845,4845,4845,4845,0
|
|
20240315,100400,113762440,4845,4845,4845,4845,434
|
|
20240315,100300,111659710,4840,4840,4840,4840,3299
|
|
20240315,100200,95692550,4840,4840,4840,4840,1
|
|
20240315,100100,95687710,4840,4840,4840,4840,4
|
|
20240315,100000,95668350,4840,4840,4840,4840,0
|
|
20240315,095900,95668350,4840,4840,4840,4840,51
|
|
20240315,095800,95421510,4840,4840,4840,4840,0
|
|
20240315,095700,95421510,4840,4840,4840,4840,50
|
|
20240315,095600,95179510,4840,4845,4845,4840,4
|
|
20240315,095500,95160140,4845,4845,4845,4845,103
|
|
20240315,095400,94661105,4845,4845,4845,4845,2
|
|
20240315,095300,94651415,4845,4845,4845,4845,0
|
|
20240315,095200,94651415,4845,4845,4845,4845,0
|
|
20240315,095100,94651415,4845,4845,4845,4845,0
|
|
20240315,095000,94651415,4845,4845,4845,4845,0
|
|
20240315,094900,94651415,4845,4845,4845,4845,0
|
|
20240315,094800,94651415,4845,4845,4845,4845,3
|
|
20240315,094700,94636880,4840,4850,4850,4840,1418
|
|
20240315,094600,87768345,4850,4850,4850,4850,0
|
|
20240315,094500,87768345,4850,4850,4850,4850,0
|
|
20240315,094400,87768345,4850,4850,4850,4850,0
|
|
20240315,094300,87768345,4850,4850,4850,4850,0
|
|
20240315,094200,87768345,4850,4850,4850,4850,0
|
|
20240315,094100,87768345,4850,4850,4850,4850,0
|
|
20240315,094000,87768345,4850,4850,4850,4850,0
|
|
20240315,093900,87768345,4850,4850,4850,4850,70
|
|
20240315,093800,87428845,4850,4850,4850,4850,10
|
|
20240315,093700,87380345,4850,4850,4850,4850,20
|
|
20240315,093600,87283345,4830,4830,4830,4830,0
|
|
20240315,093500,87283345,4830,4830,4830,4830,0
|
|
20240315,093400,87283345,4830,4830,4830,4830,0
|
|
20240315,093300,87283345,4830,4830,4830,4830,0
|
|
20240315,093200,87283345,4830,4830,4830,4830,0
|
|
20240315,093100,87283345,4830,4830,4830,4830,109
|
|
20240315,093000,86756875,4830,4815,4835,4815,1157
|
|
20240315,092900,81177280,4810,4825,4825,4805,3763
|
|
20240315,092800,63079390,4825,4825,4825,4825,213
|
|
20240315,092700,62051665,4820,4820,4820,4820,10
|
|
20240315,092600,62003465,4820,4820,4820,4820,0
|
|
20240315,092500,62003465,4820,4820,4820,4820,0
|
|
20240315,092400,62003465,4820,4820,4820,4820,232
|
|
20240315,092300,60885225,4820,4820,4820,4820,228
|
|
20240315,092200,59786265,4815,4815,4815,4815,4
|
|
20240315,092100,59767005,4810,4810,4810,4810,0
|
|
20240315,092000,59767005,4810,4815,4815,4810,183
|
|
20240315,091900,58886470,4820,4820,4820,4820,0
|
|
20240315,091800,58886470,4820,4820,4820,4820,276
|
|
20240315,091700,57556150,4810,4810,4810,4810,50
|
|
20240315,091600,57315650,4805,4805,4805,4805,0
|
|
20240315,091500,57315650,4805,4815,4815,4805,1000
|
|
20240315,091400,52505100,4815,4815,4815,4815,120
|
|
20240315,091300,51927300,4815,4825,4825,4815,4647
|
|
20240315,091200,29548240,4820,4815,4820,4815,2544
|
|
20240315,091100,17286555,4815,4820,4820,4815,262
|
|
20240315,091000,16024875,4815,4830,4830,4815,2375
|
|
20240315,090900,4567765,4830,4830,4830,4830,61
|
|
20240315,090800,4273135,4845,4825,4845,4825,333
|
|
20240315,090700,2661410,4830,4845,4845,4830,258
|
|
20240315,090600,1413160,4850,4850,4850,4850,0
|
|
20240315,090500,1413160,4850,4850,4850,4850,0
|
|
20240315,090400,1413160,4850,4850,4850,4850,10
|
|
20240315,090300,1364660,4850,4850,4850,4850,0
|
|
20240315,090200,1364660,4850,4850,4850,4850,0
|
|
20240315,090100,1364660,4850,4850,4850,4850,0
|
|
20240315,090000,1364660,4850,4880,4880,4850,280
|