684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202100,298539075,4845,4845,4845,4845,451
|
|
20240318,202000,298539075,4845,4845,4845,4845,0
|
|
20240318,201900,298539075,4845,4845,4845,4845,0
|
|
20240318,201800,298539075,4845,4845,4845,4845,0
|
|
20240318,201700,298539075,4845,4845,4845,4845,0
|
|
20240318,201600,298539075,4845,4845,4845,4845,0
|
|
20240318,201500,298539075,4845,4845,4845,4845,0
|
|
20240318,201400,298539075,4845,4845,4845,4845,0
|
|
20240318,201300,298539075,4845,4845,4845,4845,0
|
|
20240318,201200,298539075,4845,4845,4845,4845,0
|
|
20240318,201100,298539075,4845,4845,4845,4845,0
|
|
20240318,201000,298539075,4845,4845,4845,4845,0
|
|
20240318,200900,298539075,4845,4845,4845,4845,0
|
|
20240318,200800,298539075,4845,4845,4845,4845,0
|
|
20240318,200700,298539075,4845,4845,4845,4845,0
|
|
20240318,200600,298539075,4845,4845,4845,4845,0
|
|
20240318,200500,298539075,4845,4845,4845,4845,0
|
|
20240318,200400,298539075,4845,4845,4845,4845,0
|
|
20240318,200300,298539075,4845,4845,4845,4845,0
|
|
20240318,200200,298539075,4845,4845,4845,4845,0
|
|
20240318,200100,298539075,4845,4845,4845,4845,0
|
|
20240318,200000,298539075,4845,4845,4845,4845,0
|
|
20240318,195900,298539075,4845,4845,4845,4845,0
|
|
20240318,195800,298539075,4845,4845,4845,4845,0
|
|
20240318,195700,298539075,4845,4845,4845,4845,0
|
|
20240318,195600,298539075,4845,4845,4845,4845,0
|
|
20240318,195500,298539075,4845,4845,4845,4845,0
|
|
20240318,195400,298539075,4845,4845,4845,4845,0
|
|
20240318,195300,298539075,4845,4845,4845,4845,0
|
|
20240318,195200,298539075,4845,4845,4845,4845,0
|
|
20240318,195100,298539075,4845,4845,4845,4845,451
|
|
20240318,195000,298539075,4845,4845,4845,4845,0
|
|
20240318,194900,298539075,4845,4845,4845,4845,0
|
|
20240318,194800,298539075,4845,4845,4845,4845,0
|
|
20240318,194700,298539075,4845,4845,4845,4845,0
|
|
20240318,194600,298539075,4845,4845,4845,4845,0
|
|
20240318,194500,298539075,4845,4845,4845,4845,0
|
|
20240318,194400,298539075,4845,4845,4845,4845,0
|
|
20240318,194300,298539075,4845,4845,4845,4845,0
|
|
20240318,194200,298539075,4845,4845,4845,4845,0
|
|
20240318,194100,298539075,4845,4845,4845,4845,0
|
|
20240318,194000,298539075,4845,4845,4845,4845,0
|
|
20240318,193900,298539075,4845,4845,4845,4845,0
|
|
20240318,193800,298539075,4845,4845,4845,4845,0
|
|
20240318,193700,298539075,4845,4845,4845,4845,0
|
|
20240318,193600,298539075,4845,4845,4845,4845,0
|
|
20240318,193500,298539075,4845,4845,4845,4845,0
|
|
20240318,193400,298539075,4845,4845,4845,4845,0
|
|
20240318,193300,298539075,4845,4845,4845,4845,0
|
|
20240318,193200,298539075,4845,4845,4845,4845,0
|
|
20240318,193100,298539075,4845,4845,4845,4845,0
|
|
20240318,193000,298539075,4845,4845,4845,4845,0
|
|
20240318,192900,298539075,4845,4845,4845,4845,0
|
|
20240318,192800,298539075,4845,4845,4845,4845,0
|
|
20240318,192700,298539075,4845,4845,4845,4845,0
|
|
20240318,192600,298539075,4845,4845,4845,4845,0
|
|
20240318,192500,298539075,4845,4845,4845,4845,0
|
|
20240318,192400,298539075,4845,4845,4845,4845,0
|
|
20240318,192300,298539075,4845,4845,4845,4845,0
|
|
20240318,192200,298539075,4845,4845,4845,4845,0
|
|
20240318,192100,298539075,4845,4845,4845,4845,451
|
|
20240318,192000,298539075,4845,4845,4845,4845,0
|
|
20240318,191900,298539075,4845,4845,4845,4845,0
|
|
20240318,191800,298539075,4845,4845,4845,4845,0
|
|
20240318,191700,298539075,4845,4845,4845,4845,0
|
|
20240318,191600,298539075,4845,4845,4845,4845,0
|
|
20240318,191500,298539075,4845,4845,4845,4845,0
|
|
20240318,191400,298539075,4845,4845,4845,4845,0
|
|
20240318,191300,298539075,4845,4845,4845,4845,0
|
|
20240318,191200,298539075,4845,4845,4845,4845,0
|
|
20240318,191100,298539075,4845,4845,4845,4845,0
|
|
20240318,191000,298539075,4845,4845,4845,4845,0
|
|
20240318,190900,298539075,4845,4845,4845,4845,0
|
|
20240318,190800,298539075,4845,4845,4845,4845,0
|
|
20240318,190700,298539075,4845,4845,4845,4845,0
|
|
20240318,190600,298539075,4845,4845,4845,4845,0
|
|
20240318,190500,298539075,4845,4845,4845,4845,0
|
|
20240318,190400,298539075,4845,4845,4845,4845,0
|
|
20240318,190300,298539075,4845,4845,4845,4845,0
|
|
20240318,190200,298539075,4845,4845,4845,4845,0
|
|
20240318,190100,298539075,4845,4845,4845,4845,0
|
|
20240318,190000,298539075,4845,4845,4845,4845,0
|
|
20240318,185900,298539075,4845,4845,4845,4845,0
|
|
20240318,185800,298539075,4845,4845,4845,4845,0
|
|
20240318,185700,298539075,4845,4845,4845,4845,0
|
|
20240318,185600,298539075,4845,4845,4845,4845,0
|
|
20240318,185500,298539075,4845,4845,4845,4845,0
|
|
20240318,185400,298539075,4845,4845,4845,4845,0
|
|
20240318,185300,298539075,4845,4845,4845,4845,0
|
|
20240318,185200,298539075,4845,4845,4845,4845,0
|
|
20240318,185100,298539075,4845,4845,4845,4845,451
|
|
20240318,185000,298539075,4845,4845,4845,4845,0
|
|
20240318,184900,298539075,4845,4845,4845,4845,0
|
|
20240318,184800,298539075,4845,4845,4845,4845,0
|
|
20240318,184700,298539075,4845,4845,4845,4845,0
|
|
20240318,184600,298539075,4845,4845,4845,4845,0
|
|
20240318,184500,298539075,4845,4845,4845,4845,0
|
|
20240318,184400,298539075,4845,4845,4845,4845,0
|
|
20240318,184300,298539075,4845,4845,4845,4845,0
|
|
20240318,184200,298539075,4845,4845,4845,4845,0
|
|
20240318,184100,298539075,4845,4845,4845,4845,0
|
|
20240318,184000,298539075,4845,4845,4845,4845,0
|
|
20240318,183900,298539075,4845,4845,4845,4845,0
|
|
20240318,183800,298539075,4845,4845,4845,4845,0
|
|
20240318,183700,298539075,4845,4845,4845,4845,0
|
|
20240318,183600,298539075,4845,4845,4845,4845,0
|
|
20240318,183500,298539075,4845,4845,4845,4845,0
|
|
20240318,183400,298539075,4845,4845,4845,4845,0
|
|
20240318,183300,298539075,4845,4845,4845,4845,0
|
|
20240318,183200,298539075,4845,4845,4845,4845,0
|
|
20240318,183100,298539075,4845,4845,4845,4845,0
|
|
20240318,183000,298539075,4845,4845,4845,4845,0
|
|
20240318,182900,298539075,4845,4845,4845,4845,0
|
|
20240318,182800,298539075,4845,4845,4845,4845,0
|
|
20240318,182700,298539075,4845,4845,4845,4845,0
|
|
20240318,182600,298539075,4845,4845,4845,4845,0
|
|
20240318,182500,298539075,4845,4845,4845,4845,0
|
|
20240318,182400,298539075,4845,4845,4845,4845,0
|
|
20240318,182300,298539075,4845,4845,4845,4845,0
|
|
20240318,182200,298539075,4845,4845,4845,4845,0
|
|
20240318,182100,298539075,4845,4845,4845,4845,451
|
|
20240318,182000,298539075,4845,4845,4845,4845,0
|
|
20240318,181900,298539075,4845,4845,4845,4845,0
|
|
20240318,181800,298539075,4845,4845,4845,4845,0
|
|
20240318,181700,298539075,4845,4845,4845,4845,0
|
|
20240318,181600,298539075,4845,4845,4845,4845,0
|
|
20240318,181500,298539075,4845,4845,4845,4845,0
|
|
20240318,181400,298539075,4845,4845,4845,4845,0
|
|
20240318,181300,298539075,4845,4845,4845,4845,0
|
|
20240318,181200,298539075,4845,4845,4845,4845,0
|
|
20240318,181100,298539075,4845,4845,4845,4845,0
|
|
20240318,181000,298539075,4845,4845,4845,4845,0
|
|
20240318,180900,298539075,4845,4845,4845,4845,0
|
|
20240318,180800,298539075,4845,4845,4845,4845,0
|
|
20240318,180700,298539075,4845,4845,4845,4845,0
|
|
20240318,180600,298539075,4845,4845,4845,4845,0
|
|
20240318,180500,298539075,4845,4845,4845,4845,0
|
|
20240318,180400,298539075,4845,4845,4845,4845,0
|
|
20240318,180300,298539075,4845,4845,4845,4845,0
|
|
20240318,180200,298539075,4845,4845,4845,4845,0
|
|
20240318,180100,298539075,4845,4845,4845,4845,0
|
|
20240318,180000,298539075,4845,4845,4845,4845,0
|
|
20240318,175900,298539075,4845,4845,4845,4845,0
|
|
20240318,175800,298539075,4845,4845,4845,4845,0
|
|
20240318,175700,298539075,4845,4845,4845,4845,0
|
|
20240318,175600,298539075,4845,4845,4845,4845,0
|
|
20240318,175500,298539075,4845,4845,4845,4845,0
|
|
20240318,175400,298539075,4845,4845,4845,4845,0
|
|
20240318,175300,298539075,4845,4845,4845,4845,0
|
|
20240318,175200,298539075,4845,4845,4845,4845,0
|
|
20240318,175100,298539075,4845,4845,4845,4845,451
|
|
20240318,175000,298539075,4845,4845,4845,4845,0
|
|
20240318,174900,298539075,4845,4845,4845,4845,0
|
|
20240318,174800,298539075,4845,4845,4845,4845,0
|
|
20240318,174700,298539075,4845,4845,4845,4845,0
|
|
20240318,174600,298539075,4845,4845,4845,4845,0
|
|
20240318,174500,298539075,4845,4845,4845,4845,0
|
|
20240318,174400,298539075,4845,4845,4845,4845,0
|
|
20240318,174300,298539075,4845,4845,4845,4845,0
|
|
20240318,174200,298539075,4845,4845,4845,4845,0
|
|
20240318,174100,298539075,4845,4845,4845,4845,0
|
|
20240318,174000,298539075,4845,4845,4845,4845,0
|
|
20240318,173900,298539075,4845,4845,4845,4845,0
|
|
20240318,173800,298539075,4845,4845,4845,4845,0
|
|
20240318,173700,298539075,4845,4845,4845,4845,0
|
|
20240318,173600,298539075,4845,4845,4845,4845,0
|
|
20240318,173500,298539075,4845,4845,4845,4845,0
|
|
20240318,173400,298539075,4845,4845,4845,4845,0
|
|
20240318,173300,298539075,4845,4845,4845,4845,0
|
|
20240318,173200,298539075,4845,4845,4845,4845,0
|
|
20240318,173100,298539075,4845,4845,4845,4845,0
|
|
20240318,173000,298539075,4845,4845,4845,4845,0
|
|
20240318,172900,298539075,4845,4845,4845,4845,0
|
|
20240318,172800,298539075,4845,4845,4845,4845,0
|
|
20240318,172700,298539075,4845,4845,4845,4845,0
|
|
20240318,172600,298539075,4845,4845,4845,4845,0
|
|
20240318,172500,298539075,4845,4845,4845,4845,0
|
|
20240318,172400,298539075,4845,4845,4845,4845,0
|
|
20240318,172300,298539075,4845,4845,4845,4845,0
|
|
20240318,172200,298539075,4845,4845,4845,4845,0
|
|
20240318,172100,298539075,4845,4845,4845,4845,451
|
|
20240318,172000,298539075,4845,4845,4845,4845,0
|
|
20240318,171900,298539075,4845,4845,4845,4845,0
|
|
20240318,171800,298539075,4845,4845,4845,4845,0
|
|
20240318,171700,298539075,4845,4845,4845,4845,0
|
|
20240318,171600,298539075,4845,4845,4845,4845,0
|
|
20240318,171500,298539075,4845,4845,4845,4845,0
|
|
20240318,171400,298539075,4845,4845,4845,4845,0
|
|
20240318,171300,298539075,4845,4845,4845,4845,0
|
|
20240318,171200,298539075,4845,4845,4845,4845,0
|
|
20240318,171100,298539075,4845,4845,4845,4845,0
|
|
20240318,171000,298539075,4845,4845,4845,4845,0
|
|
20240318,170900,298539075,4845,4845,4845,4845,0
|
|
20240318,170800,298539075,4845,4845,4845,4845,0
|
|
20240318,170700,298539075,4845,4845,4845,4845,0
|
|
20240318,170600,298539075,4845,4845,4845,4845,0
|
|
20240318,170500,298539075,4845,4845,4845,4845,0
|
|
20240318,170400,298539075,4845,4845,4845,4845,0
|
|
20240318,170300,298539075,4845,4845,4845,4845,0
|
|
20240318,170200,298539075,4845,4845,4845,4845,0
|
|
20240318,170100,298539075,4845,4845,4845,4845,0
|
|
20240318,170000,298539075,4845,4845,4845,4845,0
|
|
20240318,165900,298539075,4845,4845,4845,4845,0
|
|
20240318,165800,298539075,4845,4845,4845,4845,0
|
|
20240318,165700,298539075,4845,4845,4845,4845,0
|
|
20240318,165600,298539075,4845,4845,4845,4845,0
|
|
20240318,165500,298539075,4845,4845,4845,4845,0
|
|
20240318,165400,298539075,4845,4845,4845,4845,0
|
|
20240318,165300,298539075,4845,4845,4845,4845,0
|
|
20240318,165200,298539075,4845,4845,4845,4845,0
|
|
20240318,165100,298539075,4845,4845,4845,4845,451
|
|
20240318,165000,298539075,4845,4845,4845,4845,0
|
|
20240318,164900,298539075,4845,4845,4845,4845,0
|
|
20240318,164800,298539075,4845,4845,4845,4845,0
|
|
20240318,164700,298539075,4845,4845,4845,4845,0
|
|
20240318,164600,298539075,4845,4845,4845,4845,0
|
|
20240318,164500,298539075,4845,4845,4845,4845,0
|
|
20240318,164400,298539075,4845,4845,4845,4845,0
|
|
20240318,164300,298539075,4845,4845,4845,4845,0
|
|
20240318,164200,298539075,4845,4845,4845,4845,0
|
|
20240318,164100,298539075,4845,4845,4845,4845,0
|
|
20240318,164000,298539075,4845,4845,4845,4845,0
|
|
20240318,163900,298539075,4845,4845,4845,4845,0
|
|
20240318,163800,298539075,4845,4845,4845,4845,0
|
|
20240318,163700,298539075,4845,4845,4845,4845,0
|
|
20240318,163600,298539075,4845,4845,4845,4845,0
|
|
20240318,163500,298539075,4845,4845,4845,4845,0
|
|
20240318,163400,298539075,4845,4845,4845,4845,0
|
|
20240318,163300,298539075,4845,4845,4845,4845,0
|
|
20240318,163200,298539075,4845,4845,4845,4845,0
|
|
20240318,163100,298539075,4845,4845,4845,4845,0
|
|
20240318,163000,298539075,4845,4845,4845,4845,0
|
|
20240318,162900,298539075,4845,4845,4845,4845,0
|
|
20240318,162800,298539075,4845,4845,4845,4845,0
|
|
20240318,162700,298539075,4845,4845,4845,4845,0
|
|
20240318,162600,298539075,4845,4845,4845,4845,0
|
|
20240318,162500,298539075,4845,4845,4845,4845,0
|
|
20240318,162400,298539075,4845,4845,4845,4845,0
|
|
20240318,162300,298539075,4845,4845,4845,4845,0
|
|
20240318,162200,298539075,4845,4845,4845,4845,0
|
|
20240318,162100,298539075,4845,4845,4845,4845,451
|
|
20240318,162000,298539075,4845,4845,4845,4845,0
|
|
20240318,161900,298539075,4845,4845,4845,4845,0
|
|
20240318,161800,298539075,4845,4845,4845,4845,0
|
|
20240318,161700,298539075,4845,4845,4845,4845,0
|
|
20240318,161600,298539075,4845,4845,4845,4845,0
|
|
20240318,161500,298539075,4845,4845,4845,4845,0
|
|
20240318,161400,298539075,4845,4845,4845,4845,0
|
|
20240318,161300,298539075,4845,4845,4845,4845,0
|
|
20240318,161200,298539075,4845,4845,4845,4845,0
|
|
20240318,161100,298539075,4845,4845,4845,4845,0
|
|
20240318,161000,298539075,4845,4845,4845,4845,0
|
|
20240318,160900,298539075,4845,4845,4845,4845,0
|
|
20240318,160800,298539075,4845,4845,4845,4845,0
|
|
20240318,160700,298539075,4845,4845,4845,4845,0
|
|
20240318,160600,298539075,4845,4845,4845,4845,0
|
|
20240318,160500,298539075,4845,4845,4845,4845,0
|
|
20240318,160400,298539075,4845,4845,4845,4845,0
|
|
20240318,160300,298539075,4845,4845,4845,4845,0
|
|
20240318,160200,298539075,4845,4845,4845,4845,0
|
|
20240318,160100,298539075,4845,4845,4845,4845,0
|
|
20240318,160000,298539075,4845,4845,4845,4845,0
|
|
20240318,155900,298539075,4845,4845,4845,4845,0
|
|
20240318,155800,298539075,4845,4845,4845,4845,0
|
|
20240318,155700,298539075,4845,4845,4845,4845,0
|
|
20240318,155600,298539075,4845,4845,4845,4845,0
|
|
20240318,155500,298539075,4845,4845,4845,4845,0
|
|
20240318,155400,298539075,4845,4845,4845,4845,0
|
|
20240318,155300,298539075,4845,4845,4845,4845,0
|
|
20240318,155200,298539075,4845,4845,4845,4845,0
|
|
20240318,155100,298539075,4845,4845,4845,4845,451
|
|
20240318,155000,298539075,4845,4845,4845,4845,0
|
|
20240318,154900,298539075,4845,4845,4845,4845,0
|
|
20240318,154800,298539075,4845,4845,4845,4845,0
|
|
20240318,154700,298539075,4845,4845,4845,4845,0
|
|
20240318,154600,298539075,4845,4845,4845,4845,0
|
|
20240318,154500,298539075,4845,4845,4845,4845,0
|
|
20240318,154400,298539075,4845,4845,4845,4845,0
|
|
20240318,154300,298539075,4845,4845,4845,4845,0
|
|
20240318,154200,298539075,4845,4845,4845,4845,0
|
|
20240318,154100,298539075,4845,4845,4845,4845,0
|
|
20240318,154000,298539075,4845,4845,4845,4845,0
|
|
20240318,153900,298539075,4845,4845,4845,4845,0
|
|
20240318,153800,298539075,4845,4845,4845,4845,0
|
|
20240318,153700,298539075,4845,4845,4845,4845,0
|
|
20240318,153600,298539075,4845,4845,4845,4845,0
|
|
20240318,153500,298539075,4845,4845,4845,4845,0
|
|
20240318,153400,298539075,4845,4845,4845,4845,0
|
|
20240318,153300,298539075,4845,4845,4845,4845,0
|
|
20240318,153200,298539075,4845,4845,4845,4845,0
|
|
20240318,153100,298539075,4845,4845,4845,4845,0
|
|
20240318,153000,298539075,4845,4845,4845,4845,451
|
|
20240318,152900,296353980,4830,4830,4830,4830,0
|
|
20240318,152800,296353980,4830,4830,4830,4830,0
|
|
20240318,152700,296353980,4830,4830,4830,4830,0
|
|
20240318,152600,296353980,4830,4830,4830,4830,0
|
|
20240318,152500,296353980,4830,4830,4830,4830,0
|
|
20240318,152400,296353980,4830,4830,4830,4830,0
|
|
20240318,152300,296353980,4830,4830,4830,4830,0
|
|
20240318,152200,296353980,4830,4830,4830,4830,0
|
|
20240318,152100,296353980,4830,4830,4830,4830,0
|
|
20240318,152000,296353980,4830,4830,4830,4830,0
|
|
20240318,151900,296353980,4830,4830,4840,4830,32
|
|
20240318,151800,296199410,4840,4835,4840,4835,388
|
|
20240318,151700,294321920,4830,4835,4835,4830,10
|
|
20240318,151600,294273575,4835,4835,4835,4835,0
|
|
20240318,151500,294273575,4835,4835,4835,4835,0
|
|
20240318,151400,294273575,4835,4835,4835,4835,2
|
|
20240318,151300,294263905,4830,4830,4830,4830,0
|
|
20240318,151200,294263905,4830,4830,4830,4830,0
|
|
20240318,151100,294263905,4830,4830,4830,4830,500
|
|
20240318,151000,291848905,4830,4830,4830,4830,0
|
|
20240318,150900,291848905,4830,4830,4830,4830,0
|
|
20240318,150800,291848905,4830,4830,4830,4830,0
|
|
20240318,150700,291848905,4830,4830,4830,4830,0
|
|
20240318,150600,291848905,4830,4830,4830,4830,23
|
|
20240318,150500,291737815,4835,4835,4835,4835,5
|
|
20240318,150400,291713640,4825,4825,4825,4825,0
|
|
20240318,150300,291713640,4825,4825,4825,4825,50
|
|
20240318,150200,291472390,4830,4830,4830,4830,0
|
|
20240318,150100,291472390,4830,4830,4830,4830,0
|
|
20240318,150000,291472390,4830,4830,4830,4830,0
|
|
20240318,145900,291472390,4830,4825,4830,4820,3473
|
|
20240318,145800,274716665,4840,4840,4840,4840,0
|
|
20240318,145700,274716665,4840,4840,4840,4840,0
|
|
20240318,145600,274716665,4840,4840,4840,4840,0
|
|
20240318,145500,274716665,4840,4840,4840,4840,0
|
|
20240318,145400,274716665,4840,4840,4840,4840,0
|
|
20240318,145300,274716665,4840,4830,4840,4830,62
|
|
20240318,145200,274417065,4825,4825,4825,4825,20
|
|
20240318,145100,274320565,4825,4825,4825,4825,0
|
|
20240318,145000,274320565,4825,4825,4825,4825,0
|
|
20240318,144900,274320565,4825,4825,4825,4825,0
|
|
20240318,144800,274320565,4825,4825,4825,4825,0
|
|
20240318,144700,274320565,4825,4825,4825,4825,0
|
|
20240318,144600,274320565,4825,4825,4825,4825,0
|
|
20240318,144500,274320565,4825,4825,4825,4825,0
|
|
20240318,144400,274320565,4825,4825,4825,4825,0
|
|
20240318,144300,274320565,4825,4825,4825,4825,0
|
|
20240318,144200,274320565,4825,4825,4825,4825,0
|
|
20240318,144100,274320565,4825,4825,4825,4825,550
|
|
20240318,144000,271666815,4825,4825,4825,4825,0
|
|
20240318,143900,271666815,4825,4825,4825,4825,114
|
|
20240318,143800,271116765,4820,4820,4820,4820,0
|
|
20240318,143700,271116765,4820,4820,4820,4820,6
|
|
20240318,143600,271087845,4825,4825,4825,4825,37
|
|
20240318,143500,270909320,4830,4830,4830,4830,150
|
|
20240318,143400,270184820,4835,4835,4835,4835,0
|
|
20240318,143300,270184820,4835,4835,4835,4835,0
|
|
20240318,143200,270184820,4835,4835,4835,4835,0
|
|
20240318,143100,270184820,4835,4835,4835,4835,0
|
|
20240318,143000,270184820,4835,4835,4835,4835,0
|
|
20240318,142900,270184820,4835,4835,4835,4835,0
|
|
20240318,142800,270184820,4835,4835,4835,4835,0
|
|
20240318,142700,270184820,4835,4835,4835,4835,0
|
|
20240318,142600,270184820,4835,4835,4835,4835,5
|
|
20240318,142500,270160645,4825,4825,4825,4825,0
|
|
20240318,142400,270160645,4825,4825,4825,4825,0
|
|
20240318,142300,270160645,4825,4825,4825,4825,250
|
|
20240318,142200,268954395,4840,4840,4840,4840,0
|
|
20240318,142100,268954395,4840,4840,4840,4840,0
|
|
20240318,142000,268954395,4840,4840,4840,4825,402
|
|
20240318,141900,267014715,4825,4825,4825,4825,0
|
|
20240318,141800,267014715,4825,4825,4825,4825,0
|
|
20240318,141700,267014715,4825,4825,4825,4825,0
|
|
20240318,141600,267014715,4825,4825,4825,4825,0
|
|
20240318,141500,267014715,4825,4825,4825,4825,0
|
|
20240318,141400,267014715,4825,4825,4825,4825,0
|
|
20240318,141300,267014715,4825,4825,4825,4825,0
|
|
20240318,141200,267014715,4825,4825,4825,4825,0
|
|
20240318,141100,267014715,4825,4825,4825,4825,0
|
|
20240318,141000,267014715,4825,4825,4825,4825,0
|
|
20240318,140900,267014715,4825,4825,4825,4825,0
|
|
20240318,140800,267014715,4825,4825,4825,4825,0
|
|
20240318,140700,267014715,4825,4825,4825,4825,0
|
|
20240318,140600,267014715,4825,4825,4825,4825,0
|
|
20240318,140500,267014715,4825,4825,4825,4825,0
|
|
20240318,140400,267014715,4825,4825,4825,4825,0
|
|
20240318,140300,267014715,4825,4825,4825,4825,0
|
|
20240318,140200,267014715,4825,4825,4825,4825,0
|
|
20240318,140100,267014715,4825,4825,4825,4825,0
|
|
20240318,140000,267014715,4825,4825,4825,4825,0
|
|
20240318,135900,267014715,4825,4825,4825,4825,0
|
|
20240318,135800,267014715,4825,4825,4825,4825,0
|
|
20240318,135700,267014715,4825,4825,4825,4825,0
|
|
20240318,135600,267014715,4825,4825,4825,4825,0
|
|
20240318,135500,267014715,4825,4825,4825,4825,0
|
|
20240318,135400,267014715,4825,4825,4825,4825,0
|
|
20240318,135300,267014715,4825,4825,4825,4825,0
|
|
20240318,135200,267014715,4825,4825,4825,4825,0
|
|
20240318,135100,267014715,4825,4825,4825,4825,0
|
|
20240318,135000,267014715,4825,4825,4825,4825,0
|
|
20240318,134900,267014715,4825,4825,4825,4825,0
|
|
20240318,134800,267014715,4825,4840,4840,4825,12
|
|
20240318,134700,266956740,4830,4830,4830,4830,0
|
|
20240318,134600,266956740,4830,4830,4830,4830,0
|
|
20240318,134500,266956740,4830,4830,4830,4830,0
|
|
20240318,134400,266956740,4830,4830,4830,4830,0
|
|
20240318,134300,266956740,4830,4830,4830,4830,0
|
|
20240318,134200,266956740,4830,4830,4830,4830,0
|
|
20240318,134100,266956740,4830,4830,4830,4830,0
|
|
20240318,134000,266956740,4830,4830,4830,4830,0
|
|
20240318,133900,266956740,4830,4830,4830,4830,0
|
|
20240318,133800,266956740,4830,4830,4830,4830,20
|
|
20240318,133700,266860140,4845,4845,4845,4845,0
|
|
20240318,133600,266860140,4845,4845,4845,4845,0
|
|
20240318,133500,266860140,4845,4845,4845,4845,0
|
|
20240318,133400,266860140,4845,4840,4845,4840,2000
|
|
20240318,133300,257172775,4830,4830,4830,4830,0
|
|
20240318,133200,257172775,4830,4830,4830,4830,0
|
|
20240318,133100,257172775,4830,4830,4830,4830,0
|
|
20240318,133000,257172775,4830,4830,4830,4830,0
|
|
20240318,132900,257172775,4830,4830,4830,4830,0
|
|
20240318,132800,257172775,4830,4830,4830,4830,0
|
|
20240318,132700,257172775,4830,4830,4830,4830,16
|
|
20240318,132600,257095495,4840,4840,4840,4840,1
|
|
20240318,132500,257090655,4835,4835,4835,4835,0
|
|
20240318,132400,257090655,4835,4835,4835,4835,65
|
|
20240318,132300,256776380,4840,4840,4840,4840,0
|
|
20240318,132200,256776380,4840,4840,4840,4840,0
|
|
20240318,132100,256776380,4840,4840,4840,4840,1
|
|
20240318,132000,256771540,4840,4840,4840,4840,0
|
|
20240318,131900,256771540,4840,4840,4840,4840,0
|
|
20240318,131800,256771540,4840,4840,4840,4840,0
|
|
20240318,131700,256771540,4840,4840,4840,4840,0
|
|
20240318,131600,256771540,4840,4840,4840,4840,0
|
|
20240318,131500,256771540,4840,4840,4840,4840,0
|
|
20240318,131400,256771540,4840,4840,4840,4840,0
|
|
20240318,131300,256771540,4840,4840,4840,4840,1
|
|
20240318,131200,256766700,4835,4835,4835,4835,0
|
|
20240318,131100,256766700,4835,4835,4835,4835,0
|
|
20240318,131000,256766700,4835,4835,4835,4835,0
|
|
20240318,130900,256766700,4835,4835,4835,4835,0
|
|
20240318,130800,256766700,4835,4835,4835,4835,0
|
|
20240318,130700,256766700,4835,4835,4835,4835,831
|
|
20240318,130600,252748815,4840,4840,4840,4840,0
|
|
20240318,130500,252748815,4840,4845,4845,4840,150
|
|
20240318,130400,252022810,4845,4845,4845,4845,0
|
|
20240318,130300,252022810,4845,4845,4845,4845,0
|
|
20240318,130200,252022810,4845,4845,4845,4845,0
|
|
20240318,130100,252022810,4845,4845,4845,4845,0
|
|
20240318,130000,252022810,4845,4845,4845,4845,100
|
|
20240318,125900,251538310,4845,4845,4845,4845,0
|
|
20240318,125800,251538310,4845,4845,4845,4845,0
|
|
20240318,125700,251538310,4845,4845,4845,4845,0
|
|
20240318,125600,251538310,4845,4845,4845,4845,0
|
|
20240318,125500,251538310,4845,4845,4845,4845,2
|
|
20240318,125400,251528620,4840,4840,4840,4840,0
|
|
20240318,125300,251528620,4840,4840,4840,4840,0
|
|
20240318,125200,251528620,4840,4840,4840,4840,0
|
|
20240318,125100,251528620,4840,4840,4840,4840,0
|
|
20240318,125000,251528620,4840,4840,4840,4840,0
|
|
20240318,124900,251528620,4840,4840,4840,4840,180
|
|
20240318,124800,250657420,4850,4850,4850,4850,0
|
|
20240318,124700,250657420,4850,4850,4850,4850,1
|
|
20240318,124600,250652570,4840,4840,4840,4840,20
|
|
20240318,124500,250555770,4840,4850,4850,4840,577
|
|
20240318,124400,247762320,4850,4840,4850,4840,172
|
|
20240318,124300,246929830,4840,4840,4840,4840,0
|
|
20240318,124200,246929830,4840,4840,4840,4840,0
|
|
20240318,124100,246929830,4840,4835,4840,4835,603
|
|
20240318,124000,244012810,4840,4840,4840,4840,0
|
|
20240318,123900,244012810,4840,4840,4840,4840,0
|
|
20240318,123800,244012810,4840,4840,4840,4840,0
|
|
20240318,123700,244012810,4840,4840,4840,4840,0
|
|
20240318,123600,244012810,4840,4840,4840,4840,4
|
|
20240318,123500,243993450,4840,4840,4840,4840,0
|
|
20240318,123400,243993450,4840,4840,4840,4840,0
|
|
20240318,123300,243993450,4840,4840,4840,4840,0
|
|
20240318,123200,243993450,4840,4840,4840,4840,0
|
|
20240318,123100,243993450,4840,4835,4840,4835,793
|
|
20240318,123000,240159290,4840,4840,4840,4840,1
|
|
20240318,122900,240154450,4835,4835,4835,4835,0
|
|
20240318,122800,240154450,4835,4835,4835,4835,0
|
|
20240318,122700,240154450,4835,4835,4835,4835,0
|
|
20240318,122600,240154450,4835,4835,4835,4835,6
|
|
20240318,122500,240125440,4840,4840,4840,4840,0
|
|
20240318,122400,240125440,4840,4840,4840,4840,0
|
|
20240318,122300,240125440,4840,4840,4840,4840,0
|
|
20240318,122200,240125440,4840,4840,4840,4840,0
|
|
20240318,122100,240125440,4840,4840,4840,4840,3
|
|
20240318,122000,240110920,4835,4835,4835,4835,0
|
|
20240318,121900,240110920,4835,4835,4835,4835,0
|
|
20240318,121800,240110920,4835,4835,4835,4835,0
|
|
20240318,121700,240110920,4835,4835,4835,4835,0
|
|
20240318,121600,240110920,4835,4835,4835,4835,0
|
|
20240318,121500,240110920,4835,4840,4840,4835,25
|
|
20240318,121400,239990025,4840,4840,4840,4840,0
|
|
20240318,121300,239990025,4840,4840,4840,4840,0
|
|
20240318,121200,239990025,4840,4840,4840,4840,0
|
|
20240318,121100,239990025,4840,4840,4840,4840,0
|
|
20240318,121000,239990025,4840,4840,4840,4840,0
|
|
20240318,120900,239990025,4840,4840,4840,4840,0
|
|
20240318,120800,239990025,4840,4840,4840,4840,0
|
|
20240318,120700,239990025,4840,4840,4840,4840,0
|
|
20240318,120600,239990025,4840,4840,4840,4840,215
|
|
20240318,120500,238949425,4840,4840,4840,4840,0
|
|
20240318,120400,238949425,4840,4840,4840,4840,0
|
|
20240318,120300,238949425,4840,4840,4840,4840,0
|
|
20240318,120200,238949425,4840,4840,4840,4840,0
|
|
20240318,120100,238949425,4840,4840,4840,4840,0
|
|
20240318,120000,238949425,4840,4840,4840,4840,0
|
|
20240318,115900,238949425,4840,4840,4840,4840,0
|
|
20240318,115800,238949425,4840,4840,4840,4840,0
|
|
20240318,115700,238949425,4840,4840,4840,4840,0
|
|
20240318,115600,238949425,4840,4840,4840,4840,0
|
|
20240318,115500,238949425,4840,4840,4840,4840,0
|
|
20240318,115400,238949425,4840,4840,4840,4840,0
|
|
20240318,115300,238949425,4840,4840,4840,4840,0
|
|
20240318,115200,238949425,4840,4840,4840,4840,0
|
|
20240318,115100,238949425,4840,4840,4840,4840,0
|
|
20240318,115000,238949425,4840,4840,4840,4840,0
|
|
20240318,114900,238949425,4840,4840,4840,4840,0
|
|
20240318,114800,238949425,4840,4840,4840,4840,0
|
|
20240318,114700,238949425,4840,4840,4840,4840,0
|
|
20240318,114600,238949425,4840,4840,4840,4840,0
|
|
20240318,114500,238949425,4840,4840,4840,4840,312
|
|
20240318,114400,237439345,4840,4840,4840,4840,478
|
|
20240318,114300,235125825,4850,4850,4850,4850,500
|
|
20240318,114200,232700825,4850,4850,4850,4850,0
|
|
20240318,114100,232700825,4850,4850,4850,4850,3708
|
|
20240318,114000,214717025,4850,4850,4850,4850,0
|
|
20240318,113900,214717025,4850,4850,4850,4850,0
|
|
20240318,113800,214717025,4850,4845,4850,4845,201
|
|
20240318,113700,213742180,4850,4850,4850,4850,0
|
|
20240318,113600,213742180,4850,4850,4850,4850,0
|
|
20240318,113500,213742180,4850,4850,4850,4850,0
|
|
20240318,113400,213742180,4850,4850,4850,4850,0
|
|
20240318,113300,213742180,4850,4850,4850,4850,1000
|
|
20240318,113200,208892180,4850,4850,4850,4850,1
|
|
20240318,113100,208887330,4850,4850,4850,4850,0
|
|
20240318,113000,208887330,4850,4850,4850,4850,0
|
|
20240318,112900,208887330,4850,4850,4850,4850,900
|
|
20240318,112800,204522330,4850,4850,4850,4850,0
|
|
20240318,112700,204522330,4850,4850,4850,4850,1
|
|
20240318,112600,204517480,4840,4840,4840,4840,110
|
|
20240318,112500,203985080,4840,4840,4840,4840,1508
|
|
20240318,112400,196686360,4840,4840,4840,4840,2368
|
|
20240318,112300,185225240,4820,4820,4820,4820,0
|
|
20240318,112200,185225240,4820,4820,4820,4820,0
|
|
20240318,112100,185225240,4820,4820,4820,4820,0
|
|
20240318,112000,185225240,4820,4820,4820,4820,0
|
|
20240318,111900,185225240,4820,4820,4820,4820,0
|
|
20240318,111800,185225240,4820,4820,4820,4820,0
|
|
20240318,111700,185225240,4820,4820,4820,4820,0
|
|
20240318,111600,185225240,4820,4820,4820,4820,0
|
|
20240318,111500,185225240,4820,4820,4820,4820,0
|
|
20240318,111400,185225240,4820,4820,4820,4820,0
|
|
20240318,111300,185225240,4820,4820,4820,4820,0
|
|
20240318,111200,185225240,4820,4820,4820,4820,0
|
|
20240318,111100,185225240,4820,4820,4820,4820,0
|
|
20240318,111000,185225240,4820,4820,4820,4820,6
|
|
20240318,110900,185196320,4820,4820,4820,4820,0
|
|
20240318,110800,185196320,4820,4820,4820,4820,0
|
|
20240318,110700,185196320,4820,4820,4820,4820,0
|
|
20240318,110600,185196320,4820,4820,4820,4820,0
|
|
20240318,110500,185196320,4820,4820,4820,4820,0
|
|
20240318,110400,185196320,4820,4820,4820,4820,0
|
|
20240318,110300,185196320,4820,4820,4820,4820,47
|
|
20240318,110200,184969780,4820,4830,4840,4820,762
|
|
20240318,110100,181287340,4840,4840,4840,4840,0
|
|
20240318,110000,181287340,4840,4840,4840,4840,0
|
|
20240318,105900,181287340,4840,4840,4840,4840,0
|
|
20240318,105800,181287340,4840,4840,4840,4840,0
|
|
20240318,105700,181287340,4840,4840,4840,4840,0
|
|
20240318,105600,181287340,4840,4840,4840,4840,0
|
|
20240318,105500,181287340,4840,4840,4840,4840,1
|
|
20240318,105400,181282500,4840,4840,4840,4840,0
|
|
20240318,105300,181282500,4840,4840,4840,4840,0
|
|
20240318,105200,181282500,4840,4840,4840,4840,3
|
|
20240318,105100,181267980,4840,4840,4840,4840,0
|
|
20240318,105000,181267980,4840,4840,4840,4830,3
|
|
20240318,104900,181253470,4835,4830,4835,4830,2
|
|
20240318,104800,181243805,4840,4830,4840,4830,41
|
|
20240318,104700,181045715,4830,4820,4830,4820,4
|
|
20240318,104600,181026425,4810,4815,4815,4810,80
|
|
20240318,104500,180641235,4810,4810,4810,4810,0
|
|
20240318,104400,180641235,4810,4810,4810,4810,0
|
|
20240318,104300,180641235,4810,4810,4810,4810,0
|
|
20240318,104200,180641235,4810,4810,4810,4810,0
|
|
20240318,104100,180641235,4810,4810,4810,4810,0
|
|
20240318,104000,180641235,4810,4815,4815,4810,500
|
|
20240318,103900,178235985,4820,4815,4820,4810,1097
|
|
20240318,103800,172958255,4820,4820,4820,4820,0
|
|
20240318,103700,172958255,4820,4820,4820,4820,6
|
|
20240318,103600,172929335,4810,4810,4810,4810,0
|
|
20240318,103500,172929335,4810,4810,4810,4810,0
|
|
20240318,103400,172929335,4810,4810,4810,4810,0
|
|
20240318,103300,172929335,4810,4815,4815,4810,81
|
|
20240318,103200,172539605,4820,4820,4820,4820,0
|
|
20240318,103100,172539605,4820,4820,4820,4820,105
|
|
20240318,103000,172033505,4810,4810,4810,4810,0
|
|
20240318,102900,172033505,4810,4810,4810,4810,0
|
|
20240318,102800,172033505,4810,4810,4810,4810,0
|
|
20240318,102700,172033505,4810,4810,4810,4810,0
|
|
20240318,102600,172033505,4810,4810,4810,4810,0
|
|
20240318,102500,172033505,4810,4810,4810,4810,0
|
|
20240318,102400,172033505,4810,4810,4810,4810,0
|
|
20240318,102300,172033505,4810,4810,4810,4810,0
|
|
20240318,102200,172033505,4810,4810,4810,4810,0
|
|
20240318,102100,172033505,4810,4810,4810,4810,0
|
|
20240318,102000,172033505,4810,4810,4810,4810,0
|
|
20240318,101900,172033505,4810,4810,4810,4810,70
|
|
20240318,101800,171696805,4810,4810,4810,4810,0
|
|
20240318,101700,171696805,4810,4810,4810,4810,0
|
|
20240318,101600,171696805,4810,4810,4810,4810,0
|
|
20240318,101500,171696805,4810,4810,4810,4810,0
|
|
20240318,101400,171696805,4810,4810,4810,4810,1000
|
|
20240318,101300,166886805,4805,4805,4805,4805,0
|
|
20240318,101200,166886805,4805,4805,4805,4805,0
|
|
20240318,101100,166886805,4805,4805,4805,4805,0
|
|
20240318,101000,166886805,4805,4805,4805,4805,0
|
|
20240318,100900,166886805,4805,4805,4805,4805,438
|
|
20240318,100800,164782215,4800,4805,4805,4800,5417
|
|
20240318,100700,138780115,4820,4820,4820,4820,0
|
|
20240318,100600,138780115,4820,4820,4820,4820,0
|
|
20240318,100500,138780115,4820,4820,4820,4820,1
|
|
20240318,100400,138775295,4805,4805,4805,4805,0
|
|
20240318,100300,138775295,4805,4805,4805,4805,0
|
|
20240318,100200,138775295,4805,4820,4820,4805,441
|
|
20240318,100100,136656245,4805,4800,4805,4800,4574
|
|
20240318,100000,114698925,4820,4820,4820,4820,1
|
|
20240318,095900,114694105,4820,4820,4820,4820,5002
|
|
20240318,095800,90584465,4800,4800,4800,4800,0
|
|
20240318,095700,90584465,4800,4800,4800,4800,0
|
|
20240318,095600,90584465,4800,4800,4800,4800,0
|
|
20240318,095500,90584465,4800,4800,4800,4800,0
|
|
20240318,095400,90584465,4800,4800,4800,4800,0
|
|
20240318,095300,90584465,4800,4805,4805,4800,1539
|
|
20240318,095200,83197205,4820,4820,4820,4820,0
|
|
20240318,095100,83197205,4820,4820,4820,4820,0
|
|
20240318,095000,83197205,4820,4820,4820,4820,249
|
|
20240318,094900,81997025,4815,4815,4815,4815,1
|
|
20240318,094800,81992210,4805,4805,4805,4805,1
|
|
20240318,094700,81987405,4805,4805,4805,4805,0
|
|
20240318,094600,81987405,4805,4805,4805,4805,1500
|
|
20240318,094500,74779905,4805,4805,4805,4805,0
|
|
20240318,094400,74779905,4805,4805,4805,4805,0
|
|
20240318,094300,74779905,4805,4805,4805,4805,0
|
|
20240318,094200,74779905,4805,4835,4835,4800,1353
|
|
20240318,094100,68285420,4805,4815,4815,4805,1500
|
|
20240318,094000,61077510,4805,4805,4805,4805,4
|
|
20240318,093900,61058290,4815,4815,4815,4815,1225
|
|
20240318,093800,55159915,4805,4800,4805,4800,739
|
|
20240318,093700,51610525,4800,4800,4800,4800,0
|
|
20240318,093600,51610525,4800,4805,4805,4790,2417
|
|
20240318,093500,40021395,4805,4805,4805,4805,0
|
|
20240318,093400,40021395,4805,4805,4805,4805,1419
|
|
20240318,093300,33203100,4790,4800,4800,4790,1063
|
|
20240318,093200,28102805,4805,4805,4805,4805,217
|
|
20240318,093100,27060120,4805,4810,4810,4805,1037
|
|
20240318,093000,22075805,4810,4810,4810,4810,11
|
|
20240318,092900,22022895,4810,4810,4810,4810,13
|
|
20240318,092800,21960365,4810,4810,4810,4810,290
|
|
20240318,092700,20565465,4805,4805,4805,4805,0
|
|
20240318,092600,20565465,4805,4805,4805,4805,0
|
|
20240318,092500,20565465,4805,4805,4805,4805,0
|
|
20240318,092400,20565465,4805,4805,4805,4805,0
|
|
20240318,092300,20565465,4805,4805,4805,4805,0
|
|
20240318,092200,20565465,4805,4810,4810,4805,66
|
|
20240318,092100,20248315,4805,4810,4810,4805,64
|
|
20240318,092000,19940540,4820,4825,4825,4820,1691
|
|
20240318,091900,11787385,4825,4825,4825,4825,0
|
|
20240318,091800,11787385,4825,4825,4825,4825,94
|
|
20240318,091700,11333835,4820,4820,4820,4820,0
|
|
20240318,091600,11333835,4820,4825,4825,4820,204
|
|
20240318,091500,10349555,4820,4820,4820,4820,0
|
|
20240318,091400,10349555,4820,4820,4820,4820,0
|
|
20240318,091300,10349555,4820,4820,4820,4820,0
|
|
20240318,091200,10349555,4820,4820,4820,4820,0
|
|
20240318,091100,10349555,4820,4820,4820,4820,0
|
|
20240318,091000,10349555,4820,4820,4820,4820,10
|
|
20240318,090900,10301355,4825,4825,4825,4825,5
|
|
20240318,090800,10277230,4825,4820,4825,4820,271
|
|
20240318,090700,8970960,4820,4820,4820,4820,31
|
|
20240318,090600,8821540,4810,4810,4810,4810,1000
|
|
20240318,090500,4011540,4810,4810,4810,4810,0
|
|
20240318,090400,4011540,4810,4810,4810,4810,0
|
|
20240318,090300,4011540,4810,4810,4810,4810,0
|
|
20240318,090200,4011540,4810,4810,4810,4810,0
|
|
20240318,090100,4011540,4810,4810,4810,4810,0
|
|
20240318,090000,4011540,4810,4810,4810,4810,834
|