684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,202100,231462720,4850,4850,4850,4850,548
|
|
20240320,202000,231462720,4850,4850,4850,4850,0
|
|
20240320,201900,231462720,4850,4850,4850,4850,0
|
|
20240320,201800,231462720,4850,4850,4850,4850,0
|
|
20240320,201700,231462720,4850,4850,4850,4850,0
|
|
20240320,201600,231462720,4850,4850,4850,4850,0
|
|
20240320,201500,231462720,4850,4850,4850,4850,0
|
|
20240320,201400,231462720,4850,4850,4850,4850,0
|
|
20240320,201300,231462720,4850,4850,4850,4850,0
|
|
20240320,201200,231462720,4850,4850,4850,4850,0
|
|
20240320,201100,231462720,4850,4850,4850,4850,0
|
|
20240320,201000,231462720,4850,4850,4850,4850,0
|
|
20240320,200900,231462720,4850,4850,4850,4850,0
|
|
20240320,200800,231462720,4850,4850,4850,4850,0
|
|
20240320,200700,231462720,4850,4850,4850,4850,0
|
|
20240320,200600,231462720,4850,4850,4850,4850,0
|
|
20240320,200500,231462720,4850,4850,4850,4850,0
|
|
20240320,200400,231462720,4850,4850,4850,4850,0
|
|
20240320,200300,231462720,4850,4850,4850,4850,0
|
|
20240320,200200,231462720,4850,4850,4850,4850,0
|
|
20240320,200100,231462720,4850,4850,4850,4850,0
|
|
20240320,200000,231462720,4850,4850,4850,4850,0
|
|
20240320,195900,231462720,4850,4850,4850,4850,0
|
|
20240320,195800,231462720,4850,4850,4850,4850,0
|
|
20240320,195700,231462720,4850,4850,4850,4850,0
|
|
20240320,195600,231462720,4850,4850,4850,4850,0
|
|
20240320,195500,231462720,4850,4850,4850,4850,0
|
|
20240320,195400,231462720,4850,4850,4850,4850,0
|
|
20240320,195300,231462720,4850,4850,4850,4850,0
|
|
20240320,195200,231462720,4850,4850,4850,4850,0
|
|
20240320,195100,231462720,4850,4850,4850,4850,548
|
|
20240320,195000,231462720,4850,4850,4850,4850,0
|
|
20240320,194900,231462720,4850,4850,4850,4850,0
|
|
20240320,194800,231462720,4850,4850,4850,4850,0
|
|
20240320,194700,231462720,4850,4850,4850,4850,0
|
|
20240320,194600,231462720,4850,4850,4850,4850,0
|
|
20240320,194500,231462720,4850,4850,4850,4850,0
|
|
20240320,194400,231462720,4850,4850,4850,4850,0
|
|
20240320,194300,231462720,4850,4850,4850,4850,0
|
|
20240320,194200,231462720,4850,4850,4850,4850,0
|
|
20240320,194100,231462720,4850,4850,4850,4850,0
|
|
20240320,194000,231462720,4850,4850,4850,4850,0
|
|
20240320,193900,231462720,4850,4850,4850,4850,0
|
|
20240320,193800,231462720,4850,4850,4850,4850,0
|
|
20240320,193700,231462720,4850,4850,4850,4850,0
|
|
20240320,193600,231462720,4850,4850,4850,4850,0
|
|
20240320,193500,231462720,4850,4850,4850,4850,0
|
|
20240320,193400,231462720,4850,4850,4850,4850,0
|
|
20240320,193300,231462720,4850,4850,4850,4850,0
|
|
20240320,193200,231462720,4850,4850,4850,4850,0
|
|
20240320,193100,231462720,4850,4850,4850,4850,0
|
|
20240320,193000,231462720,4850,4850,4850,4850,0
|
|
20240320,192900,231462720,4850,4850,4850,4850,0
|
|
20240320,192800,231462720,4850,4850,4850,4850,0
|
|
20240320,192700,231462720,4850,4850,4850,4850,0
|
|
20240320,192600,231462720,4850,4850,4850,4850,0
|
|
20240320,192500,231462720,4850,4850,4850,4850,0
|
|
20240320,192400,231462720,4850,4850,4850,4850,0
|
|
20240320,192300,231462720,4850,4850,4850,4850,0
|
|
20240320,192200,231462720,4850,4850,4850,4850,0
|
|
20240320,192100,231462720,4850,4850,4850,4850,548
|
|
20240320,192000,231462720,4850,4850,4850,4850,0
|
|
20240320,191900,231462720,4850,4850,4850,4850,0
|
|
20240320,191800,231462720,4850,4850,4850,4850,0
|
|
20240320,191700,231462720,4850,4850,4850,4850,0
|
|
20240320,191600,231462720,4850,4850,4850,4850,0
|
|
20240320,191500,231462720,4850,4850,4850,4850,0
|
|
20240320,191400,231462720,4850,4850,4850,4850,0
|
|
20240320,191300,231462720,4850,4850,4850,4850,0
|
|
20240320,191200,231462720,4850,4850,4850,4850,0
|
|
20240320,191100,231462720,4850,4850,4850,4850,0
|
|
20240320,191000,231462720,4850,4850,4850,4850,0
|
|
20240320,190900,231462720,4850,4850,4850,4850,0
|
|
20240320,190800,231462720,4850,4850,4850,4850,0
|
|
20240320,190700,231462720,4850,4850,4850,4850,0
|
|
20240320,190600,231462720,4850,4850,4850,4850,0
|
|
20240320,190500,231462720,4850,4850,4850,4850,0
|
|
20240320,190400,231462720,4850,4850,4850,4850,0
|
|
20240320,190300,231462720,4850,4850,4850,4850,0
|
|
20240320,190200,231462720,4850,4850,4850,4850,0
|
|
20240320,190100,231462720,4850,4850,4850,4850,0
|
|
20240320,190000,231462720,4850,4850,4850,4850,0
|
|
20240320,185900,231462720,4850,4850,4850,4850,0
|
|
20240320,185800,231462720,4850,4850,4850,4850,0
|
|
20240320,185700,231462720,4850,4850,4850,4850,0
|
|
20240320,185600,231462720,4850,4850,4850,4850,0
|
|
20240320,185500,231462720,4850,4850,4850,4850,0
|
|
20240320,185400,231462720,4850,4850,4850,4850,0
|
|
20240320,185300,231462720,4850,4850,4850,4850,0
|
|
20240320,185200,231462720,4850,4850,4850,4850,0
|
|
20240320,185100,231462720,4850,4850,4850,4850,548
|
|
20240320,185000,231462720,4850,4850,4850,4850,0
|
|
20240320,184900,231462720,4850,4850,4850,4850,0
|
|
20240320,184800,231462720,4850,4850,4850,4850,0
|
|
20240320,184700,231462720,4850,4850,4850,4850,0
|
|
20240320,184600,231462720,4850,4850,4850,4850,0
|
|
20240320,184500,231462720,4850,4850,4850,4850,0
|
|
20240320,184400,231462720,4850,4850,4850,4850,0
|
|
20240320,184300,231462720,4850,4850,4850,4850,0
|
|
20240320,184200,231462720,4850,4850,4850,4850,0
|
|
20240320,184100,231462720,4850,4850,4850,4850,0
|
|
20240320,184000,231462720,4850,4850,4850,4850,0
|
|
20240320,183900,231462720,4850,4850,4850,4850,0
|
|
20240320,183800,231462720,4850,4850,4850,4850,0
|
|
20240320,183700,231462720,4850,4850,4850,4850,0
|
|
20240320,183600,231462720,4850,4850,4850,4850,0
|
|
20240320,183500,231462720,4850,4850,4850,4850,0
|
|
20240320,183400,231462720,4850,4850,4850,4850,0
|
|
20240320,183300,231462720,4850,4850,4850,4850,0
|
|
20240320,183200,231462720,4850,4850,4850,4850,0
|
|
20240320,183100,231462720,4850,4850,4850,4850,0
|
|
20240320,183000,231462720,4850,4850,4850,4850,0
|
|
20240320,182900,231462720,4850,4850,4850,4850,0
|
|
20240320,182800,231462720,4850,4850,4850,4850,0
|
|
20240320,182700,231462720,4850,4850,4850,4850,0
|
|
20240320,182600,231462720,4850,4850,4850,4850,0
|
|
20240320,182500,231462720,4850,4850,4850,4850,0
|
|
20240320,182400,231462720,4850,4850,4850,4850,0
|
|
20240320,182300,231462720,4850,4850,4850,4850,0
|
|
20240320,182200,231462720,4850,4850,4850,4850,0
|
|
20240320,182100,231462720,4850,4850,4850,4850,548
|
|
20240320,182000,231462720,4850,4850,4850,4850,0
|
|
20240320,181900,231462720,4850,4850,4850,4850,0
|
|
20240320,181800,231462720,4850,4850,4850,4850,0
|
|
20240320,181700,231462720,4850,4850,4850,4850,0
|
|
20240320,181600,231462720,4850,4850,4850,4850,0
|
|
20240320,181500,231462720,4850,4850,4850,4850,0
|
|
20240320,181400,231462720,4850,4850,4850,4850,0
|
|
20240320,181300,231462720,4850,4850,4850,4850,0
|
|
20240320,181200,231462720,4850,4850,4850,4850,0
|
|
20240320,181100,231462720,4850,4850,4850,4850,0
|
|
20240320,181000,231462720,4850,4850,4850,4850,0
|
|
20240320,180900,231462720,4850,4850,4850,4850,0
|
|
20240320,180800,231462720,4850,4850,4850,4850,0
|
|
20240320,180700,231462720,4850,4850,4850,4850,0
|
|
20240320,180600,231462720,4850,4850,4850,4850,0
|
|
20240320,180500,231462720,4850,4850,4850,4850,0
|
|
20240320,180400,231462720,4850,4850,4850,4850,0
|
|
20240320,180300,231462720,4850,4850,4850,4850,0
|
|
20240320,180200,231462720,4850,4850,4850,4850,0
|
|
20240320,180100,231462720,4850,4850,4850,4850,0
|
|
20240320,180000,231462720,4850,4850,4850,4850,0
|
|
20240320,175900,231462720,4850,4850,4850,4850,0
|
|
20240320,175800,231462720,4850,4850,4850,4850,0
|
|
20240320,175700,231462720,4850,4850,4850,4850,0
|
|
20240320,175600,231462720,4850,4850,4850,4850,0
|
|
20240320,175500,231462720,4850,4850,4850,4850,0
|
|
20240320,175400,231462720,4850,4850,4850,4850,0
|
|
20240320,175300,231462720,4850,4850,4850,4850,0
|
|
20240320,175200,231462720,4850,4850,4850,4850,0
|
|
20240320,175100,231462720,4850,4850,4850,4850,548
|
|
20240320,175000,231462720,4850,4850,4850,4850,0
|
|
20240320,174900,231462720,4850,4850,4850,4850,0
|
|
20240320,174800,231462720,4850,4850,4850,4850,0
|
|
20240320,174700,231462720,4850,4850,4850,4850,0
|
|
20240320,174600,231462720,4850,4850,4850,4850,0
|
|
20240320,174500,231462720,4850,4850,4850,4850,0
|
|
20240320,174400,231462720,4850,4850,4850,4850,0
|
|
20240320,174300,231462720,4850,4850,4850,4850,0
|
|
20240320,174200,231462720,4850,4850,4850,4850,0
|
|
20240320,174100,231462720,4850,4850,4850,4850,0
|
|
20240320,174000,231462720,4850,4850,4850,4850,0
|
|
20240320,173900,231462720,4850,4850,4850,4850,0
|
|
20240320,173800,231462720,4850,4850,4850,4850,0
|
|
20240320,173700,231462720,4850,4850,4850,4850,0
|
|
20240320,173600,231462720,4850,4850,4850,4850,0
|
|
20240320,173500,231462720,4850,4850,4850,4850,0
|
|
20240320,173400,231462720,4850,4850,4850,4850,0
|
|
20240320,173300,231462720,4850,4850,4850,4850,0
|
|
20240320,173200,231462720,4850,4850,4850,4850,0
|
|
20240320,173100,231462720,4850,4850,4850,4850,0
|
|
20240320,173000,231462720,4850,4850,4850,4850,0
|
|
20240320,172900,231462720,4850,4850,4850,4850,0
|
|
20240320,172800,231462720,4850,4850,4850,4850,0
|
|
20240320,172700,231462720,4850,4850,4850,4850,0
|
|
20240320,172600,231462720,4850,4850,4850,4850,0
|
|
20240320,172500,231462720,4850,4850,4850,4850,0
|
|
20240320,172400,231462720,4850,4850,4850,4850,0
|
|
20240320,172300,231462720,4850,4850,4850,4850,0
|
|
20240320,172200,231462720,4850,4850,4850,4850,0
|
|
20240320,172100,231462720,4850,4850,4850,4850,548
|
|
20240320,172000,231462720,4850,4850,4850,4850,0
|
|
20240320,171900,231462720,4850,4850,4850,4850,0
|
|
20240320,171800,231462720,4850,4850,4850,4850,0
|
|
20240320,171700,231462720,4850,4850,4850,4850,0
|
|
20240320,171600,231462720,4850,4850,4850,4850,0
|
|
20240320,171500,231462720,4850,4850,4850,4850,0
|
|
20240320,171400,231462720,4850,4850,4850,4850,0
|
|
20240320,171300,231462720,4850,4850,4850,4850,0
|
|
20240320,171200,231462720,4850,4850,4850,4850,0
|
|
20240320,171100,231462720,4850,4850,4850,4850,0
|
|
20240320,171000,231462720,4850,4850,4850,4850,0
|
|
20240320,170900,231462720,4850,4850,4850,4850,0
|
|
20240320,170800,231462720,4850,4850,4850,4850,0
|
|
20240320,170700,231462720,4850,4850,4850,4850,0
|
|
20240320,170600,231462720,4850,4850,4850,4850,0
|
|
20240320,170500,231462720,4850,4850,4850,4850,0
|
|
20240320,170400,231462720,4850,4850,4850,4850,0
|
|
20240320,170300,231462720,4850,4850,4850,4850,0
|
|
20240320,170200,231462720,4850,4850,4850,4850,0
|
|
20240320,170100,231462720,4850,4850,4850,4850,0
|
|
20240320,170000,231462720,4850,4850,4850,4850,0
|
|
20240320,165900,231462720,4850,4850,4850,4850,0
|
|
20240320,165800,231462720,4850,4850,4850,4850,0
|
|
20240320,165700,231462720,4850,4850,4850,4850,0
|
|
20240320,165600,231462720,4850,4850,4850,4850,0
|
|
20240320,165500,231462720,4850,4850,4850,4850,0
|
|
20240320,165400,231462720,4850,4850,4850,4850,0
|
|
20240320,165300,231462720,4850,4850,4850,4850,0
|
|
20240320,165200,231462720,4850,4850,4850,4850,0
|
|
20240320,165100,231462720,4850,4850,4850,4850,548
|
|
20240320,165000,231462720,4850,4850,4850,4850,0
|
|
20240320,164900,231462720,4850,4850,4850,4850,0
|
|
20240320,164800,231462720,4850,4850,4850,4850,0
|
|
20240320,164700,231462720,4850,4850,4850,4850,0
|
|
20240320,164600,231462720,4850,4850,4850,4850,0
|
|
20240320,164500,231462720,4850,4850,4850,4850,0
|
|
20240320,164400,231462720,4850,4850,4850,4850,0
|
|
20240320,164300,231462720,4850,4850,4850,4850,0
|
|
20240320,164200,231462720,4850,4850,4850,4850,0
|
|
20240320,164100,231462720,4850,4850,4850,4850,0
|
|
20240320,164000,231462720,4850,4850,4850,4850,0
|
|
20240320,163900,231462720,4850,4850,4850,4850,0
|
|
20240320,163800,231462720,4850,4850,4850,4850,0
|
|
20240320,163700,231462720,4850,4850,4850,4850,0
|
|
20240320,163600,231462720,4850,4850,4850,4850,0
|
|
20240320,163500,231462720,4850,4850,4850,4850,0
|
|
20240320,163400,231462720,4850,4850,4850,4850,0
|
|
20240320,163300,231462720,4850,4850,4850,4850,0
|
|
20240320,163200,231462720,4850,4850,4850,4850,0
|
|
20240320,163100,231462720,4850,4850,4850,4850,0
|
|
20240320,163000,231462720,4850,4850,4850,4850,0
|
|
20240320,162900,231462720,4850,4850,4850,4850,0
|
|
20240320,162800,231462720,4850,4850,4850,4850,0
|
|
20240320,162700,231462720,4850,4850,4850,4850,0
|
|
20240320,162600,231462720,4850,4850,4850,4850,0
|
|
20240320,162500,231462720,4850,4850,4850,4850,0
|
|
20240320,162400,231462720,4850,4850,4850,4850,0
|
|
20240320,162300,231462720,4850,4850,4850,4850,0
|
|
20240320,162200,231462720,4850,4850,4850,4850,0
|
|
20240320,162100,231462720,4850,4850,4850,4850,548
|
|
20240320,162000,231462720,4850,4850,4850,4850,0
|
|
20240320,161900,231462720,4850,4850,4850,4850,0
|
|
20240320,161800,231462720,4850,4850,4850,4850,0
|
|
20240320,161700,231462720,4850,4850,4850,4850,0
|
|
20240320,161600,231462720,4850,4850,4850,4850,0
|
|
20240320,161500,231462720,4850,4850,4850,4850,0
|
|
20240320,161400,231462720,4850,4850,4850,4850,0
|
|
20240320,161300,231462720,4850,4850,4850,4850,0
|
|
20240320,161200,231462720,4850,4850,4850,4850,0
|
|
20240320,161100,231462720,4850,4850,4850,4850,0
|
|
20240320,161000,231462720,4850,4850,4850,4850,0
|
|
20240320,160900,231462720,4850,4850,4850,4850,0
|
|
20240320,160800,231462720,4850,4850,4850,4850,0
|
|
20240320,160700,231462720,4850,4850,4850,4850,0
|
|
20240320,160600,231462720,4850,4850,4850,4850,0
|
|
20240320,160500,231462720,4850,4850,4850,4850,0
|
|
20240320,160400,231462720,4850,4850,4850,4850,0
|
|
20240320,160300,231462720,4850,4850,4850,4850,0
|
|
20240320,160200,231462720,4850,4850,4850,4850,0
|
|
20240320,160100,231462720,4850,4850,4850,4850,0
|
|
20240320,160000,231462720,4850,4850,4850,4850,0
|
|
20240320,155900,231462720,4850,4850,4850,4850,0
|
|
20240320,155800,231462720,4850,4850,4850,4850,0
|
|
20240320,155700,231462720,4850,4850,4850,4850,0
|
|
20240320,155600,231462720,4850,4850,4850,4850,0
|
|
20240320,155500,231462720,4850,4850,4850,4850,0
|
|
20240320,155400,231462720,4850,4850,4850,4850,0
|
|
20240320,155300,231462720,4850,4850,4850,4850,0
|
|
20240320,155200,231462720,4850,4850,4850,4850,0
|
|
20240320,155100,231462720,4850,4850,4850,4850,548
|
|
20240320,155000,231462720,4850,4850,4850,4850,0
|
|
20240320,154900,231462720,4850,4850,4850,4850,0
|
|
20240320,154800,231462720,4850,4850,4850,4850,0
|
|
20240320,154700,231462720,4850,4850,4850,4850,0
|
|
20240320,154600,231462720,4850,4850,4850,4850,0
|
|
20240320,154500,231462720,4850,4850,4850,4850,0
|
|
20240320,154400,231462720,4850,4850,4850,4850,0
|
|
20240320,154300,231462720,4850,4850,4850,4850,0
|
|
20240320,154200,231462720,4850,4850,4850,4850,0
|
|
20240320,154100,231462720,4850,4850,4850,4850,0
|
|
20240320,154000,231462720,4850,4850,4850,4850,0
|
|
20240320,153900,231462720,4850,4850,4850,4850,0
|
|
20240320,153800,231462720,4850,4850,4850,4850,0
|
|
20240320,153700,231462720,4850,4850,4850,4850,0
|
|
20240320,153600,231462720,4850,4850,4850,4850,0
|
|
20240320,153500,231462720,4850,4850,4850,4850,0
|
|
20240320,153400,231462720,4850,4850,4850,4850,0
|
|
20240320,153300,231462720,4850,4850,4850,4850,0
|
|
20240320,153200,231462720,4850,4850,4850,4850,0
|
|
20240320,153100,231462720,4850,4850,4850,4850,0
|
|
20240320,153000,231462720,4850,4850,4850,4850,548
|
|
20240320,152900,228804920,4850,4850,4850,4850,0
|
|
20240320,152800,228804920,4850,4850,4850,4850,0
|
|
20240320,152700,228804920,4850,4850,4850,4850,0
|
|
20240320,152600,228804920,4850,4850,4850,4850,0
|
|
20240320,152500,228804920,4850,4850,4850,4850,0
|
|
20240320,152400,228804920,4850,4850,4850,4850,0
|
|
20240320,152300,228804920,4850,4850,4850,4850,0
|
|
20240320,152200,228804920,4850,4850,4850,4850,0
|
|
20240320,152100,228804920,4850,4850,4850,4850,0
|
|
20240320,152000,228804920,4850,4850,4850,4850,0
|
|
20240320,151900,228804920,4850,4845,4850,4845,38
|
|
20240320,151800,228620775,4850,4850,4850,4850,0
|
|
20240320,151700,228620775,4850,4845,4850,4845,15
|
|
20240320,151600,228548055,4845,4845,4845,4845,35
|
|
20240320,151500,228378480,4845,4845,4845,4845,0
|
|
20240320,151400,228378480,4845,4850,4850,4845,169
|
|
20240320,151300,227559395,4845,4845,4845,4845,24
|
|
20240320,151200,227443115,4850,4850,4850,4850,0
|
|
20240320,151100,227443115,4850,4850,4850,4850,27
|
|
20240320,151000,227312165,4845,4845,4845,4845,0
|
|
20240320,150900,227312165,4845,4850,4850,4845,20
|
|
20240320,150800,227215215,4850,4850,4850,4850,1058
|
|
20240320,150700,222083915,4850,4850,4850,4850,3
|
|
20240320,150600,222069365,4855,4855,4855,4855,1
|
|
20240320,150500,222064510,4850,4850,4850,4850,1
|
|
20240320,150400,222059660,4855,4855,4855,4855,0
|
|
20240320,150300,222059660,4855,4855,4855,4855,0
|
|
20240320,150200,222059660,4855,4850,4855,4850,280
|
|
20240320,150100,220700660,4855,4850,4855,4850,588
|
|
20240320,150000,217848420,4855,4855,4855,4855,1
|
|
20240320,145900,217843565,4855,4855,4855,4855,0
|
|
20240320,145800,217843565,4855,4855,4855,4855,0
|
|
20240320,145700,217843565,4855,4855,4855,4855,150
|
|
20240320,145600,217115315,4855,4855,4855,4855,0
|
|
20240320,145500,217115315,4855,4855,4855,4855,0
|
|
20240320,145400,217115315,4855,4855,4855,4855,0
|
|
20240320,145300,217115315,4855,4855,4855,4855,0
|
|
20240320,145200,217115315,4855,4850,4855,4850,526
|
|
20240320,145100,214564085,4855,4855,4855,4855,2
|
|
20240320,145000,214554375,4855,4850,4855,4850,2175
|
|
20240320,144900,204005125,4850,4850,4850,4850,0
|
|
20240320,144800,204005125,4850,4835,4850,4835,47
|
|
20240320,144700,203777850,4835,4835,4835,4835,27
|
|
20240320,144600,203647305,4850,4850,4850,4850,0
|
|
20240320,144500,203647305,4850,4850,4850,4850,100
|
|
20240320,144400,203162305,4850,4850,4850,4850,0
|
|
20240320,144300,203162305,4850,4850,4850,4850,0
|
|
20240320,144200,203162305,4850,4850,4850,4850,0
|
|
20240320,144100,203162305,4850,4850,4850,4850,0
|
|
20240320,144000,203162305,4850,4845,4850,4845,907
|
|
20240320,143900,198767820,4845,4845,4845,4845,166
|
|
20240320,143800,197963550,4855,4855,4855,4855,0
|
|
20240320,143700,197963550,4855,4855,4855,4855,0
|
|
20240320,143600,197963550,4855,4855,4855,4855,0
|
|
20240320,143500,197963550,4855,4855,4855,4855,0
|
|
20240320,143400,197963550,4855,4845,4855,4845,830
|
|
20240320,143300,193941790,4845,4845,4845,4845,50
|
|
20240320,143200,193699540,4845,4845,4845,4845,0
|
|
20240320,143100,193699540,4845,4845,4845,4845,0
|
|
20240320,143000,193699540,4845,4845,4845,4845,0
|
|
20240320,142900,193699540,4845,4845,4845,4845,0
|
|
20240320,142800,193699540,4845,4845,4845,4845,0
|
|
20240320,142700,193699540,4845,4845,4845,4845,2
|
|
20240320,142600,193689850,4845,4845,4845,4845,0
|
|
20240320,142500,193689850,4845,4845,4845,4845,0
|
|
20240320,142400,193689850,4845,4845,4845,4845,0
|
|
20240320,142300,193689850,4845,4845,4845,4845,0
|
|
20240320,142200,193689850,4845,4845,4845,4845,0
|
|
20240320,142100,193689850,4845,4845,4845,4845,30
|
|
20240320,142000,193544500,4855,4855,4855,4855,0
|
|
20240320,141900,193544500,4855,4855,4855,4855,0
|
|
20240320,141800,193544500,4855,4855,4855,4855,0
|
|
20240320,141700,193544500,4855,4855,4855,4855,0
|
|
20240320,141600,193544500,4855,4855,4855,4855,0
|
|
20240320,141500,193544500,4855,4840,4855,4840,405
|
|
20240320,141400,191584000,4840,4840,4840,4840,10
|
|
20240320,141300,191535600,4840,4840,4840,4840,0
|
|
20240320,141200,191535600,4840,4840,4840,4840,0
|
|
20240320,141100,191535600,4840,4835,4840,4835,374
|
|
20240320,141000,189727215,4840,4850,4855,4835,2322
|
|
20240320,140900,178492620,4855,4855,4855,4855,0
|
|
20240320,140800,178492620,4855,4855,4855,4855,2
|
|
20240320,140700,178482910,4855,4855,4855,4855,0
|
|
20240320,140600,178482910,4855,4855,4855,4855,0
|
|
20240320,140500,178482910,4855,4855,4855,4855,0
|
|
20240320,140400,178482910,4855,4855,4855,4855,0
|
|
20240320,140300,178482910,4855,4855,4855,4855,100
|
|
20240320,140200,177997410,4855,4855,4855,4855,0
|
|
20240320,140100,177997410,4855,4855,4855,4855,0
|
|
20240320,140000,177997410,4855,4855,4855,4855,1094
|
|
20240320,135900,172686040,4850,4850,4850,4850,93
|
|
20240320,135800,172234990,4850,4850,4850,4850,0
|
|
20240320,135700,172234990,4850,4850,4850,4850,21
|
|
20240320,135600,172133140,4855,4855,4855,4855,0
|
|
20240320,135500,172133140,4855,4855,4855,4855,1
|
|
20240320,135400,172128285,4850,4850,4850,4850,0
|
|
20240320,135300,172128285,4850,4850,4850,4850,0
|
|
20240320,135200,172128285,4850,4850,4850,4850,0
|
|
20240320,135100,172128285,4850,4850,4850,4850,1
|
|
20240320,135000,172123435,4850,4850,4850,4850,29
|
|
20240320,134900,171982785,4855,4855,4855,4855,0
|
|
20240320,134800,171982785,4855,4855,4855,4855,50
|
|
20240320,134700,171740035,4855,4855,4855,4855,0
|
|
20240320,134600,171740035,4855,4855,4855,4855,0
|
|
20240320,134500,171740035,4855,4855,4855,4855,0
|
|
20240320,134400,171740035,4855,4855,4855,4855,0
|
|
20240320,134300,171740035,4855,4855,4855,4855,0
|
|
20240320,134200,171740035,4855,4855,4855,4855,0
|
|
20240320,134100,171740035,4855,4855,4855,4855,0
|
|
20240320,134000,171740035,4855,4850,4855,4850,129
|
|
20240320,133900,171114330,4855,4855,4855,4855,90
|
|
20240320,133800,170677380,4855,4855,4855,4855,0
|
|
20240320,133700,170677380,4855,4855,4855,4855,0
|
|
20240320,133600,170677380,4855,4855,4855,4855,0
|
|
20240320,133500,170677380,4855,4850,4855,4850,122
|
|
20240320,133400,170085640,4850,4850,4850,4850,48
|
|
20240320,133300,169852840,4850,4845,4850,4845,527
|
|
20240320,133200,167299440,4845,4845,4845,4845,0
|
|
20240320,133100,167299440,4845,4845,4845,4845,0
|
|
20240320,133000,167299440,4845,4845,4845,4845,0
|
|
20240320,132900,167299440,4845,4845,4845,4845,10
|
|
20240320,132800,167250990,4855,4855,4855,4855,0
|
|
20240320,132700,167250990,4855,4850,4855,4850,211
|
|
20240320,132600,166227585,4855,4855,4855,4855,0
|
|
20240320,132500,166227585,4855,4855,4855,4855,0
|
|
20240320,132400,166227585,4855,4855,4855,4855,0
|
|
20240320,132300,166227585,4855,4850,4855,4850,224
|
|
20240320,132200,165141130,4850,4850,4850,4850,0
|
|
20240320,132100,165141130,4850,4850,4850,4850,0
|
|
20240320,132000,165141130,4850,4850,4850,4850,0
|
|
20240320,131900,165141130,4850,4850,4850,4850,0
|
|
20240320,131800,165141130,4850,4850,4850,4850,0
|
|
20240320,131700,165141130,4850,4850,4850,4850,10
|
|
20240320,131600,165092630,4840,4840,4840,4840,0
|
|
20240320,131500,165092630,4840,4840,4840,4840,377
|
|
20240320,131400,163267950,4850,4850,4850,4850,0
|
|
20240320,131300,163267950,4850,4850,4850,4850,0
|
|
20240320,131200,163267950,4850,4850,4850,4850,0
|
|
20240320,131100,163267950,4850,4850,4850,4850,0
|
|
20240320,131000,163267950,4850,4850,4850,4850,363
|
|
20240320,130900,161507400,4850,4850,4850,4850,0
|
|
20240320,130800,161507400,4850,4850,4850,4850,0
|
|
20240320,130700,161507400,4850,4850,4850,4850,75
|
|
20240320,130600,161143650,4845,4845,4845,4845,0
|
|
20240320,130500,161143650,4845,4845,4845,4845,16
|
|
20240320,130400,161066130,4845,4845,4845,4845,0
|
|
20240320,130300,161066130,4845,4845,4845,4845,0
|
|
20240320,130200,161066130,4845,4845,4845,4845,0
|
|
20240320,130100,161066130,4845,4845,4845,4845,0
|
|
20240320,130000,161066130,4845,4845,4845,4845,500
|
|
20240320,125900,158643630,4865,4865,4865,4865,0
|
|
20240320,125800,158643630,4865,4850,4865,4850,233
|
|
20240320,125700,157513250,4865,4865,4865,4865,200
|
|
20240320,125600,156540250,4865,4860,4865,4855,1478
|
|
20240320,125500,149356990,4860,4860,4860,4860,1
|
|
20240320,125400,149352130,4845,4845,4845,4845,0
|
|
20240320,125300,149352130,4845,4845,4845,4845,32
|
|
20240320,125200,149197090,4860,4860,4860,4860,1
|
|
20240320,125100,149192230,4860,4860,4860,4860,0
|
|
20240320,125000,149192230,4860,4860,4860,4860,0
|
|
20240320,124900,149192230,4860,4860,4860,4860,0
|
|
20240320,124800,149192230,4860,4860,4860,4850,958
|
|
20240320,124700,144545390,4865,4865,4865,4865,0
|
|
20240320,124600,144545390,4865,4865,4865,4865,0
|
|
20240320,124500,144545390,4865,4865,4865,4865,0
|
|
20240320,124400,144545390,4865,4865,4865,4865,0
|
|
20240320,124300,144545390,4865,4865,4865,4865,0
|
|
20240320,124200,144545390,4865,4865,4865,4865,0
|
|
20240320,124100,144545390,4865,4865,4865,4865,0
|
|
20240320,124000,144545390,4865,4865,4865,4865,0
|
|
20240320,123900,144545390,4865,4865,4865,4865,0
|
|
20240320,123800,144545390,4865,4865,4865,4865,0
|
|
20240320,123700,144545390,4865,4865,4865,4865,0
|
|
20240320,123600,144545390,4865,4850,4865,4850,212
|
|
20240320,123500,143517010,4855,4855,4855,4855,0
|
|
20240320,123400,143517010,4855,4855,4855,4855,0
|
|
20240320,123300,143517010,4855,4855,4855,4855,10
|
|
20240320,123200,143468460,4865,4865,4865,4865,0
|
|
20240320,123100,143468460,4865,4865,4865,4865,0
|
|
20240320,123000,143468460,4865,4865,4865,4865,0
|
|
20240320,122900,143468460,4865,4865,4865,4865,0
|
|
20240320,122800,143468460,4865,4865,4865,4865,0
|
|
20240320,122700,143468460,4865,4865,4865,4865,1
|
|
20240320,122600,143463595,4850,4850,4850,4850,0
|
|
20240320,122500,143463595,4850,4850,4850,4850,0
|
|
20240320,122400,143463595,4850,4850,4850,4850,0
|
|
20240320,122300,143463595,4850,4855,4855,4850,11
|
|
20240320,122200,143410230,4865,4865,4865,4865,0
|
|
20240320,122100,143410230,4865,4865,4865,4865,0
|
|
20240320,122000,143410230,4865,4865,4865,4865,0
|
|
20240320,121900,143410230,4865,4860,4865,4860,1053
|
|
20240320,121800,138292560,4860,4860,4860,4860,0
|
|
20240320,121700,138292560,4860,4860,4860,4860,0
|
|
20240320,121600,138292560,4860,4860,4860,4860,2
|
|
20240320,121500,138282840,4855,4855,4855,4855,1
|
|
20240320,121400,138277985,4860,4860,4860,4860,0
|
|
20240320,121300,138277985,4860,4860,4860,4860,0
|
|
20240320,121200,138277985,4860,4860,4860,4860,0
|
|
20240320,121100,138277985,4860,4860,4860,4860,0
|
|
20240320,121000,138277985,4860,4860,4860,4860,0
|
|
20240320,120900,138277985,4860,4860,4860,4860,0
|
|
20240320,120800,138277985,4860,4860,4860,4860,1062
|
|
20240320,120700,133116665,4850,4850,4850,4850,100
|
|
20240320,120600,132631665,4855,4855,4855,4855,0
|
|
20240320,120500,132631665,4855,4855,4855,4855,0
|
|
20240320,120400,132631665,4855,4855,4855,4855,10
|
|
20240320,120300,132583115,4860,4860,4860,4860,0
|
|
20240320,120200,132583115,4860,4860,4860,4860,0
|
|
20240320,120100,132583115,4860,4860,4860,4860,0
|
|
20240320,120000,132583115,4860,4860,4860,4860,0
|
|
20240320,115900,132583115,4860,4860,4860,4860,0
|
|
20240320,115800,132583115,4860,4860,4860,4860,0
|
|
20240320,115700,132583115,4860,4860,4860,4860,0
|
|
20240320,115600,132583115,4860,4860,4860,4860,200
|
|
20240320,115500,131611115,4860,4860,4860,4860,0
|
|
20240320,115400,131611115,4860,4860,4860,4860,0
|
|
20240320,115300,131611115,4860,4860,4860,4850,740
|
|
20240320,115200,128021935,4860,4860,4860,4860,0
|
|
20240320,115100,128021935,4860,4855,4860,4855,786
|
|
20240320,115000,124205855,4860,4860,4860,4860,0
|
|
20240320,114900,124205855,4860,4860,4860,4860,0
|
|
20240320,114800,124205855,4860,4860,4860,4860,6
|
|
20240320,114700,124176695,4870,4870,4870,4870,0
|
|
20240320,114600,124176695,4870,4870,4870,4870,0
|
|
20240320,114500,124176695,4870,4870,4870,4870,5
|
|
20240320,114400,124152345,4870,4870,4870,4870,100
|
|
20240320,114300,123665345,4875,4875,4875,4875,0
|
|
20240320,114200,123665345,4875,4870,4875,4870,516
|
|
20240320,114100,121151845,4870,4855,4870,4855,1448
|
|
20240320,114000,114112305,4855,4850,4855,4850,527
|
|
20240320,113900,111556220,4855,4855,4855,4855,0
|
|
20240320,113800,111556220,4855,4850,4855,4850,1620
|
|
20240320,113700,103698810,4850,4850,4850,4850,0
|
|
20240320,113600,103698810,4850,4850,4850,4850,10
|
|
20240320,113500,103650310,4850,4845,4850,4845,263
|
|
20240320,113400,102376010,4850,4850,4850,4850,0
|
|
20240320,113300,102376010,4850,4845,4850,4845,535
|
|
20240320,113200,99783800,4845,4845,4845,4845,6
|
|
20240320,113100,99754730,4845,4845,4845,4845,310
|
|
20240320,113000,98252780,4845,4845,4845,4845,0
|
|
20240320,112900,98252780,4845,4845,4845,4845,0
|
|
20240320,112800,98252780,4845,4845,4845,4845,1
|
|
20240320,112700,98247935,4845,4845,4845,4845,0
|
|
20240320,112600,98247935,4845,4845,4845,4845,10
|
|
20240320,112500,98199485,4850,4850,4850,4850,0
|
|
20240320,112400,98199485,4850,4850,4850,4850,0
|
|
20240320,112300,98199485,4850,4850,4850,4850,0
|
|
20240320,112200,98199485,4850,4850,4850,4850,0
|
|
20240320,112100,98199485,4850,4850,4850,4850,0
|
|
20240320,112000,98199485,4850,4850,4850,4850,0
|
|
20240320,111900,98199485,4850,4850,4850,4850,0
|
|
20240320,111800,98199485,4850,4850,4850,4850,948
|
|
20240320,111700,93601685,4850,4850,4850,4850,0
|
|
20240320,111600,93601685,4850,4850,4850,4850,0
|
|
20240320,111500,93601685,4850,4850,4850,4850,0
|
|
20240320,111400,93601685,4850,4850,4850,4850,0
|
|
20240320,111300,93601685,4850,4845,4850,4845,444
|
|
20240320,111200,91448440,4845,4845,4845,4845,0
|
|
20240320,111100,91448440,4845,4845,4845,4845,0
|
|
20240320,111000,91448440,4845,4845,4845,4845,0
|
|
20240320,110900,91448440,4845,4845,4845,4845,69
|
|
20240320,110800,91114135,4845,4845,4845,4845,166
|
|
20240320,110700,90309865,4850,4850,4850,4850,0
|
|
20240320,110600,90309865,4850,4840,4850,4840,881
|
|
20240320,110500,86041315,4840,4840,4840,4840,0
|
|
20240320,110400,86041315,4840,4840,4840,4840,0
|
|
20240320,110300,86041315,4840,4840,4840,4840,0
|
|
20240320,110200,86041315,4840,4840,4840,4840,0
|
|
20240320,110100,86041315,4840,4840,4840,4840,0
|
|
20240320,110000,86041315,4840,4840,4840,4840,40
|
|
20240320,105900,85847715,4845,4845,4845,4845,0
|
|
20240320,105800,85847715,4845,4845,4845,4845,0
|
|
20240320,105700,85847715,4845,4830,4845,4830,526
|
|
20240320,105600,83306745,4845,4845,4845,4845,0
|
|
20240320,105500,83306745,4845,4840,4845,4840,1065
|
|
20240320,105400,78151830,4830,4820,4830,4820,1095
|
|
20240320,105300,72865860,4815,4815,4815,4815,256
|
|
20240320,105200,71633220,4815,4815,4815,4815,53
|
|
20240320,105100,71378025,4815,4815,4815,4815,0
|
|
20240320,105000,71378025,4815,4815,4815,4815,0
|
|
20240320,104900,71378025,4815,4815,4815,4815,0
|
|
20240320,104800,71378025,4815,4815,4815,4815,0
|
|
20240320,104700,71378025,4815,4810,4815,4810,191
|
|
20240320,104600,70459200,4805,4805,4805,4805,0
|
|
20240320,104500,70459200,4805,4805,4805,4805,0
|
|
20240320,104400,70459200,4805,4805,4805,4805,0
|
|
20240320,104300,70459200,4805,4805,4805,4805,0
|
|
20240320,104200,70459200,4805,4805,4805,4805,0
|
|
20240320,104100,70459200,4805,4810,4810,4805,250
|
|
20240320,104000,69257090,4810,4810,4810,4810,0
|
|
20240320,103900,69257090,4810,4810,4810,4810,1
|
|
20240320,103800,69252280,4815,4815,4815,4815,0
|
|
20240320,103700,69252280,4815,4810,4815,4810,531
|
|
20240320,103600,66698015,4815,4815,4815,4815,20
|
|
20240320,103500,66601715,4815,4815,4815,4815,5
|
|
20240320,103400,66577640,4815,4815,4815,4815,0
|
|
20240320,103300,66577640,4815,4815,4815,4815,0
|
|
20240320,103200,66577640,4815,4815,4815,4815,5
|
|
20240320,103100,66553565,4815,4815,4815,4815,0
|
|
20240320,103000,66553565,4815,4815,4815,4805,1049
|
|
20240320,102900,61507630,4815,4815,4815,4815,0
|
|
20240320,102800,61507630,4815,4815,4815,4815,0
|
|
20240320,102700,61507630,4815,4815,4815,4805,527
|
|
20240320,102600,58975125,4805,4815,4820,4805,524
|
|
20240320,102500,56454160,4820,4820,4820,4820,1
|
|
20240320,102400,56449340,4815,4815,4815,4815,0
|
|
20240320,102300,56449340,4815,4815,4815,4815,0
|
|
20240320,102200,56449340,4815,4815,4815,4815,200
|
|
20240320,102100,55486340,4815,4815,4815,4815,0
|
|
20240320,102000,55486340,4815,4815,4815,4815,0
|
|
20240320,101900,55486340,4815,4815,4815,4815,0
|
|
20240320,101800,55486340,4815,4815,4815,4815,0
|
|
20240320,101700,55486340,4815,4815,4820,4815,577
|
|
20240320,101600,52707940,4815,4815,4815,4815,0
|
|
20240320,101500,52707940,4815,4815,4815,4815,11
|
|
20240320,101400,52654975,4815,4815,4815,4815,0
|
|
20240320,101300,52654975,4815,4815,4815,4815,3
|
|
20240320,101200,52640530,4815,4815,4815,4815,0
|
|
20240320,101100,52640530,4815,4815,4815,4815,0
|
|
20240320,101000,52640530,4815,4815,4815,4815,0
|
|
20240320,100900,52640530,4815,4805,4815,4805,418
|
|
20240320,100800,50631860,4805,4805,4805,4805,5
|
|
20240320,100700,50607835,4810,4810,4810,4810,43
|
|
20240320,100600,50401005,4810,4810,4810,4810,0
|
|
20240320,100500,50401005,4810,4810,4810,4810,38
|
|
20240320,100400,50218225,4810,4810,4810,4810,0
|
|
20240320,100300,50218225,4810,4810,4810,4810,3
|
|
20240320,100200,50203795,4810,4810,4810,4810,0
|
|
20240320,100100,50203795,4810,4810,4810,4810,0
|
|
20240320,100000,50203795,4810,4805,4815,4805,254
|
|
20240320,095900,48982990,4810,4810,4810,4810,0
|
|
20240320,095800,48982990,4810,4810,4810,4810,5
|
|
20240320,095700,48958940,4810,4810,4810,4810,162
|
|
20240320,095600,48179720,4815,4815,4815,4815,39
|
|
20240320,095500,47991935,4825,4825,4825,4825,0
|
|
20240320,095400,47991935,4825,4825,4825,4825,0
|
|
20240320,095300,47991935,4825,4825,4825,4825,3
|
|
20240320,095200,47977460,4810,4810,4810,4810,0
|
|
20240320,095100,47977460,4810,4810,4810,4810,0
|
|
20240320,095000,47977460,4810,4810,4810,4810,100
|
|
20240320,094900,47496460,4810,4810,4810,4810,0
|
|
20240320,094800,47496460,4810,4810,4810,4810,4
|
|
20240320,094700,47477220,4810,4830,4830,4810,88
|
|
20240320,094600,47053630,4830,4830,4830,4830,0
|
|
20240320,094500,47053630,4830,4830,4830,4830,0
|
|
20240320,094400,47053630,4830,4830,4830,4830,0
|
|
20240320,094300,47053630,4830,4825,4830,4815,193
|
|
20240320,094200,46124015,4830,4830,4830,4830,83
|
|
20240320,094100,45723125,4825,4825,4825,4825,19
|
|
20240320,094000,45631450,4805,4815,4815,4805,500
|
|
20240320,093900,43228055,4805,4820,4820,4805,1000
|
|
20240320,093800,38417665,4820,4820,4820,4820,0
|
|
20240320,093700,38417665,4820,4825,4825,4820,583
|
|
20240320,093600,35605170,4830,4830,4830,4830,0
|
|
20240320,093500,35605170,4830,4830,4830,4830,0
|
|
20240320,093400,35605170,4830,4830,4830,4830,0
|
|
20240320,093300,35605170,4830,4840,4840,4830,100
|
|
20240320,093200,35121850,4840,4840,4840,4840,0
|
|
20240320,093100,35121850,4840,4840,4840,4840,17
|
|
20240320,093000,35039570,4840,4840,4840,4840,0
|
|
20240320,092900,35039570,4840,4840,4840,4840,100
|
|
20240320,092800,34555570,4825,4825,4825,4825,1507
|
|
20240320,092700,27284295,4825,4825,4825,4825,1310
|
|
20240320,092600,20963545,4820,4820,4820,4820,207
|
|
20240320,092500,19965805,4825,4825,4825,4825,554
|
|
20240320,092400,17292755,4850,4850,4850,4850,0
|
|
20240320,092300,17292755,4850,4850,4850,4850,0
|
|
20240320,092200,17292755,4850,4850,4850,4850,0
|
|
20240320,092100,17292755,4850,4850,4850,4850,0
|
|
20240320,092000,17292755,4850,4825,4850,4825,300
|
|
20240320,091900,15843705,4825,4825,4840,4820,1635
|
|
20240320,091800,7957285,4840,4840,4840,4840,1
|
|
20240320,091700,7952445,4840,4840,4840,4840,0
|
|
20240320,091600,7952445,4840,4825,4840,4825,606
|
|
20240320,091500,5027955,4830,4830,4830,4830,222
|
|
20240320,091400,3955695,4835,4835,4835,4835,1
|
|
20240320,091300,3950860,4830,4830,4830,4830,0
|
|
20240320,091200,3950860,4830,4830,4830,4830,0
|
|
20240320,091100,3950860,4830,4835,4835,4830,10
|
|
20240320,091000,3902555,4830,4830,4830,4830,0
|
|
20240320,090900,3902555,4830,4830,4830,4830,0
|
|
20240320,090800,3902555,4830,4830,4830,4830,10
|
|
20240320,090700,3854255,4840,4830,4840,4830,399
|
|
20240320,090600,1926855,4825,4825,4825,4825,110
|
|
20240320,090500,1396105,4825,4825,4825,4825,50
|
|
20240320,090400,1154855,4830,4835,4835,4830,146
|
|
20240320,090300,449655,4835,4835,4835,4835,0
|
|
20240320,090200,449655,4835,4835,4835,4835,0
|
|
20240320,090100,449655,4835,4835,4835,4835,0
|
|
20240320,090000,449655,4835,4835,4835,4835,93
|