701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203800,56373355,3565,3565,3565,3565,81
|
|
20240318,203700,56373355,3565,3565,3565,3565,0
|
|
20240318,203600,56373355,3565,3565,3565,3565,0
|
|
20240318,203500,56373355,3565,3565,3565,3565,0
|
|
20240318,203400,56373355,3565,3565,3565,3565,0
|
|
20240318,203300,56373355,3565,3565,3565,3565,0
|
|
20240318,203200,56373355,3565,3565,3565,3565,0
|
|
20240318,203100,56373355,3565,3565,3565,3565,0
|
|
20240318,203000,56373355,3565,3565,3565,3565,0
|
|
20240318,202900,56373355,3565,3565,3565,3565,0
|
|
20240318,202800,56373355,3565,3565,3565,3565,0
|
|
20240318,202700,56373355,3565,3565,3565,3565,0
|
|
20240318,202600,56373355,3565,3565,3565,3565,0
|
|
20240318,202500,56373355,3565,3565,3565,3565,0
|
|
20240318,202400,56373355,3565,3565,3565,3565,0
|
|
20240318,202300,56373355,3565,3565,3565,3565,0
|
|
20240318,202200,56373355,3565,3565,3565,3565,0
|
|
20240318,202100,56373355,3565,3565,3565,3565,0
|
|
20240318,202000,56373355,3565,3565,3565,3565,0
|
|
20240318,201900,56373355,3565,3565,3565,3565,0
|
|
20240318,201800,56373355,3565,3565,3565,3565,0
|
|
20240318,201700,56373355,3565,3565,3565,3565,0
|
|
20240318,201600,56373355,3565,3565,3565,3565,0
|
|
20240318,201500,56373355,3565,3565,3565,3565,0
|
|
20240318,201400,56373355,3565,3565,3565,3565,0
|
|
20240318,201300,56373355,3565,3565,3565,3565,0
|
|
20240318,201200,56373355,3565,3565,3565,3565,0
|
|
20240318,201100,56373355,3565,3565,3565,3565,0
|
|
20240318,201000,56373355,3565,3565,3565,3565,0
|
|
20240318,200900,56373355,3565,3565,3565,3565,0
|
|
20240318,200800,56373355,3565,3565,3565,3565,81
|
|
20240318,200700,56373355,3565,3565,3565,3565,0
|
|
20240318,200600,56373355,3565,3565,3565,3565,0
|
|
20240318,200500,56373355,3565,3565,3565,3565,0
|
|
20240318,200400,56373355,3565,3565,3565,3565,0
|
|
20240318,200300,56373355,3565,3565,3565,3565,0
|
|
20240318,200200,56373355,3565,3565,3565,3565,0
|
|
20240318,200100,56373355,3565,3565,3565,3565,0
|
|
20240318,200000,56373355,3565,3565,3565,3565,0
|
|
20240318,195900,56373355,3565,3565,3565,3565,0
|
|
20240318,195800,56373355,3565,3565,3565,3565,0
|
|
20240318,195700,56373355,3565,3565,3565,3565,0
|
|
20240318,195600,56373355,3565,3565,3565,3565,0
|
|
20240318,195500,56373355,3565,3565,3565,3565,0
|
|
20240318,195400,56373355,3565,3565,3565,3565,0
|
|
20240318,195300,56373355,3565,3565,3565,3565,0
|
|
20240318,195200,56373355,3565,3565,3565,3565,0
|
|
20240318,195100,56373355,3565,3565,3565,3565,0
|
|
20240318,195000,56373355,3565,3565,3565,3565,0
|
|
20240318,194900,56373355,3565,3565,3565,3565,0
|
|
20240318,194800,56373355,3565,3565,3565,3565,0
|
|
20240318,194700,56373355,3565,3565,3565,3565,0
|
|
20240318,194600,56373355,3565,3565,3565,3565,0
|
|
20240318,194500,56373355,3565,3565,3565,3565,0
|
|
20240318,194400,56373355,3565,3565,3565,3565,0
|
|
20240318,194300,56373355,3565,3565,3565,3565,0
|
|
20240318,194200,56373355,3565,3565,3565,3565,0
|
|
20240318,194100,56373355,3565,3565,3565,3565,0
|
|
20240318,194000,56373355,3565,3565,3565,3565,0
|
|
20240318,193900,56373355,3565,3565,3565,3565,0
|
|
20240318,193800,56373355,3565,3565,3565,3565,81
|
|
20240318,193700,56373355,3565,3565,3565,3565,0
|
|
20240318,193600,56373355,3565,3565,3565,3565,0
|
|
20240318,193500,56373355,3565,3565,3565,3565,0
|
|
20240318,193400,56373355,3565,3565,3565,3565,0
|
|
20240318,193300,56373355,3565,3565,3565,3565,0
|
|
20240318,193200,56373355,3565,3565,3565,3565,0
|
|
20240318,193100,56373355,3565,3565,3565,3565,0
|
|
20240318,193000,56373355,3565,3565,3565,3565,0
|
|
20240318,192900,56373355,3565,3565,3565,3565,0
|
|
20240318,192800,56373355,3565,3565,3565,3565,0
|
|
20240318,192700,56373355,3565,3565,3565,3565,0
|
|
20240318,192600,56373355,3565,3565,3565,3565,0
|
|
20240318,192500,56373355,3565,3565,3565,3565,0
|
|
20240318,192400,56373355,3565,3565,3565,3565,0
|
|
20240318,192300,56373355,3565,3565,3565,3565,0
|
|
20240318,192200,56373355,3565,3565,3565,3565,0
|
|
20240318,192100,56373355,3565,3565,3565,3565,0
|
|
20240318,192000,56373355,3565,3565,3565,3565,0
|
|
20240318,191900,56373355,3565,3565,3565,3565,0
|
|
20240318,191800,56373355,3565,3565,3565,3565,0
|
|
20240318,191700,56373355,3565,3565,3565,3565,0
|
|
20240318,191600,56373355,3565,3565,3565,3565,0
|
|
20240318,191500,56373355,3565,3565,3565,3565,0
|
|
20240318,191400,56373355,3565,3565,3565,3565,0
|
|
20240318,191300,56373355,3565,3565,3565,3565,0
|
|
20240318,191200,56373355,3565,3565,3565,3565,0
|
|
20240318,191100,56373355,3565,3565,3565,3565,0
|
|
20240318,191000,56373355,3565,3565,3565,3565,0
|
|
20240318,190900,56373355,3565,3565,3565,3565,0
|
|
20240318,190800,56373355,3565,3565,3565,3565,81
|
|
20240318,190700,56373355,3565,3565,3565,3565,0
|
|
20240318,190600,56373355,3565,3565,3565,3565,0
|
|
20240318,190500,56373355,3565,3565,3565,3565,0
|
|
20240318,190400,56373355,3565,3565,3565,3565,0
|
|
20240318,190300,56373355,3565,3565,3565,3565,0
|
|
20240318,190200,56373355,3565,3565,3565,3565,0
|
|
20240318,190100,56373355,3565,3565,3565,3565,0
|
|
20240318,190000,56373355,3565,3565,3565,3565,0
|
|
20240318,185900,56373355,3565,3565,3565,3565,0
|
|
20240318,185800,56373355,3565,3565,3565,3565,0
|
|
20240318,185700,56373355,3565,3565,3565,3565,0
|
|
20240318,185600,56373355,3565,3565,3565,3565,0
|
|
20240318,185500,56373355,3565,3565,3565,3565,0
|
|
20240318,185400,56373355,3565,3565,3565,3565,0
|
|
20240318,185300,56373355,3565,3565,3565,3565,0
|
|
20240318,185200,56373355,3565,3565,3565,3565,0
|
|
20240318,185100,56373355,3565,3565,3565,3565,0
|
|
20240318,185000,56373355,3565,3565,3565,3565,0
|
|
20240318,184900,56373355,3565,3565,3565,3565,0
|
|
20240318,184800,56373355,3565,3565,3565,3565,0
|
|
20240318,184700,56373355,3565,3565,3565,3565,0
|
|
20240318,184600,56373355,3565,3565,3565,3565,0
|
|
20240318,184500,56373355,3565,3565,3565,3565,0
|
|
20240318,184400,56373355,3565,3565,3565,3565,0
|
|
20240318,184300,56373355,3565,3565,3565,3565,0
|
|
20240318,184200,56373355,3565,3565,3565,3565,0
|
|
20240318,184100,56373355,3565,3565,3565,3565,0
|
|
20240318,184000,56373355,3565,3565,3565,3565,0
|
|
20240318,183900,56373355,3565,3565,3565,3565,0
|
|
20240318,183800,56373355,3565,3565,3565,3565,81
|
|
20240318,183700,56373355,3565,3565,3565,3565,0
|
|
20240318,183600,56373355,3565,3565,3565,3565,0
|
|
20240318,183500,56373355,3565,3565,3565,3565,0
|
|
20240318,183400,56373355,3565,3565,3565,3565,0
|
|
20240318,183300,56373355,3565,3565,3565,3565,0
|
|
20240318,183200,56373355,3565,3565,3565,3565,0
|
|
20240318,183100,56373355,3565,3565,3565,3565,0
|
|
20240318,183000,56373355,3565,3565,3565,3565,0
|
|
20240318,182900,56373355,3565,3565,3565,3565,0
|
|
20240318,182800,56373355,3565,3565,3565,3565,0
|
|
20240318,182700,56373355,3565,3565,3565,3565,0
|
|
20240318,182600,56373355,3565,3565,3565,3565,0
|
|
20240318,182500,56373355,3565,3565,3565,3565,0
|
|
20240318,182400,56373355,3565,3565,3565,3565,0
|
|
20240318,182300,56373355,3565,3565,3565,3565,0
|
|
20240318,182200,56373355,3565,3565,3565,3565,0
|
|
20240318,182100,56373355,3565,3565,3565,3565,0
|
|
20240318,182000,56373355,3565,3565,3565,3565,0
|
|
20240318,181900,56373355,3565,3565,3565,3565,0
|
|
20240318,181800,56373355,3565,3565,3565,3565,0
|
|
20240318,181700,56373355,3565,3565,3565,3565,0
|
|
20240318,181600,56373355,3565,3565,3565,3565,0
|
|
20240318,181500,56373355,3565,3565,3565,3565,0
|
|
20240318,181400,56373355,3565,3565,3565,3565,0
|
|
20240318,181300,56373355,3565,3565,3565,3565,0
|
|
20240318,181200,56373355,3565,3565,3565,3565,0
|
|
20240318,181100,56373355,3565,3565,3565,3565,0
|
|
20240318,181000,56373355,3565,3565,3565,3565,0
|
|
20240318,180900,56373355,3565,3565,3565,3565,0
|
|
20240318,180800,56373355,3565,3565,3565,3565,81
|
|
20240318,180700,56373355,3565,3565,3565,3565,0
|
|
20240318,180600,56373355,3565,3565,3565,3565,0
|
|
20240318,180500,56373355,3565,3565,3565,3565,0
|
|
20240318,180400,56373355,3565,3565,3565,3565,0
|
|
20240318,180300,56373355,3565,3565,3565,3565,0
|
|
20240318,180200,56373355,3565,3565,3565,3565,0
|
|
20240318,180100,56373355,3565,3565,3565,3565,0
|
|
20240318,180000,56373355,3565,3565,3565,3565,0
|
|
20240318,175900,56373355,3565,3565,3565,3565,0
|
|
20240318,175800,56373355,3565,3565,3565,3565,0
|
|
20240318,175700,56373355,3565,3565,3565,3565,0
|
|
20240318,175600,56373355,3565,3565,3565,3565,0
|
|
20240318,175500,56373355,3565,3565,3565,3565,0
|
|
20240318,175400,56373355,3565,3565,3565,3565,0
|
|
20240318,175300,56373355,3565,3565,3565,3565,0
|
|
20240318,175200,56373355,3565,3565,3565,3565,0
|
|
20240318,175100,56373355,3565,3565,3565,3565,0
|
|
20240318,175000,56373355,3565,3565,3565,3565,0
|
|
20240318,174900,56373355,3565,3565,3565,3565,0
|
|
20240318,174800,56373355,3565,3565,3565,3565,0
|
|
20240318,174700,56373355,3565,3565,3565,3565,0
|
|
20240318,174600,56373355,3565,3565,3565,3565,0
|
|
20240318,174500,56373355,3565,3565,3565,3565,0
|
|
20240318,174400,56373355,3565,3565,3565,3565,0
|
|
20240318,174300,56373355,3565,3565,3565,3565,0
|
|
20240318,174200,56373355,3565,3565,3565,3565,0
|
|
20240318,174100,56373355,3565,3565,3565,3565,0
|
|
20240318,174000,56373355,3565,3565,3565,3565,0
|
|
20240318,173900,56373355,3565,3565,3565,3565,0
|
|
20240318,173800,56373355,3565,3565,3565,3565,81
|
|
20240318,173700,56373355,3565,3565,3565,3565,0
|
|
20240318,173600,56373355,3565,3565,3565,3565,0
|
|
20240318,173500,56373355,3565,3565,3565,3565,0
|
|
20240318,173400,56373355,3565,3565,3565,3565,0
|
|
20240318,173300,56373355,3565,3565,3565,3565,0
|
|
20240318,173200,56373355,3565,3565,3565,3565,0
|
|
20240318,173100,56373355,3565,3565,3565,3565,0
|
|
20240318,173000,56373355,3565,3565,3565,3565,0
|
|
20240318,172900,56373355,3565,3565,3565,3565,0
|
|
20240318,172800,56373355,3565,3565,3565,3565,0
|
|
20240318,172700,56373355,3565,3565,3565,3565,0
|
|
20240318,172600,56373355,3565,3565,3565,3565,0
|
|
20240318,172500,56373355,3565,3565,3565,3565,0
|
|
20240318,172400,56373355,3565,3565,3565,3565,0
|
|
20240318,172300,56373355,3565,3565,3565,3565,0
|
|
20240318,172200,56373355,3565,3565,3565,3565,0
|
|
20240318,172100,56373355,3565,3565,3565,3565,0
|
|
20240318,172000,56373355,3565,3565,3565,3565,0
|
|
20240318,171900,56373355,3565,3565,3565,3565,0
|
|
20240318,171800,56373355,3565,3565,3565,3565,0
|
|
20240318,171700,56373355,3565,3565,3565,3565,0
|
|
20240318,171600,56373355,3565,3565,3565,3565,0
|
|
20240318,171500,56373355,3565,3565,3565,3565,0
|
|
20240318,171400,56373355,3565,3565,3565,3565,0
|
|
20240318,171300,56373355,3565,3565,3565,3565,0
|
|
20240318,171200,56373355,3565,3565,3565,3565,0
|
|
20240318,171100,56373355,3565,3565,3565,3565,0
|
|
20240318,171000,56373355,3565,3565,3565,3565,0
|
|
20240318,170900,56373355,3565,3565,3565,3565,0
|
|
20240318,170800,56373355,3565,3565,3565,3565,81
|
|
20240318,170700,56373355,3565,3565,3565,3565,0
|
|
20240318,170600,56373355,3565,3565,3565,3565,0
|
|
20240318,170500,56373355,3565,3565,3565,3565,0
|
|
20240318,170400,56373355,3565,3565,3565,3565,0
|
|
20240318,170300,56373355,3565,3565,3565,3565,0
|
|
20240318,170200,56373355,3565,3565,3565,3565,0
|
|
20240318,170100,56373355,3565,3565,3565,3565,0
|
|
20240318,170000,56373355,3565,3565,3565,3565,0
|
|
20240318,165900,56373355,3565,3565,3565,3565,0
|
|
20240318,165800,56373355,3565,3565,3565,3565,0
|
|
20240318,165700,56373355,3565,3565,3565,3565,0
|
|
20240318,165600,56373355,3565,3565,3565,3565,0
|
|
20240318,165500,56373355,3565,3565,3565,3565,0
|
|
20240318,165400,56373355,3565,3565,3565,3565,0
|
|
20240318,165300,56373355,3565,3565,3565,3565,0
|
|
20240318,165200,56373355,3565,3565,3565,3565,0
|
|
20240318,165100,56373355,3565,3565,3565,3565,0
|
|
20240318,165000,56373355,3565,3565,3565,3565,0
|
|
20240318,164900,56373355,3565,3565,3565,3565,0
|
|
20240318,164800,56373355,3565,3565,3565,3565,0
|
|
20240318,164700,56373355,3565,3565,3565,3565,0
|
|
20240318,164600,56373355,3565,3565,3565,3565,0
|
|
20240318,164500,56373355,3565,3565,3565,3565,0
|
|
20240318,164400,56373355,3565,3565,3565,3565,0
|
|
20240318,164300,56373355,3565,3565,3565,3565,0
|
|
20240318,164200,56373355,3565,3565,3565,3565,0
|
|
20240318,164100,56373355,3565,3565,3565,3565,0
|
|
20240318,164000,56373355,3565,3565,3565,3565,0
|
|
20240318,163900,56373355,3565,3565,3565,3565,0
|
|
20240318,163800,56373355,3565,3565,3565,3565,81
|
|
20240318,163700,56373355,3565,3565,3565,3565,0
|
|
20240318,163600,56373355,3565,3565,3565,3565,0
|
|
20240318,163500,56373355,3565,3565,3565,3565,0
|
|
20240318,163400,56373355,3565,3565,3565,3565,0
|
|
20240318,163300,56373355,3565,3565,3565,3565,0
|
|
20240318,163200,56373355,3565,3565,3565,3565,0
|
|
20240318,163100,56373355,3565,3565,3565,3565,0
|
|
20240318,163000,56373355,3565,3565,3565,3565,0
|
|
20240318,162900,56373355,3565,3565,3565,3565,0
|
|
20240318,162800,56373355,3565,3565,3565,3565,0
|
|
20240318,162700,56373355,3565,3565,3565,3565,0
|
|
20240318,162600,56373355,3565,3565,3565,3565,0
|
|
20240318,162500,56373355,3565,3565,3565,3565,0
|
|
20240318,162400,56373355,3565,3565,3565,3565,0
|
|
20240318,162300,56373355,3565,3565,3565,3565,0
|
|
20240318,162200,56373355,3565,3565,3565,3565,0
|
|
20240318,162100,56373355,3565,3565,3565,3565,0
|
|
20240318,162000,56373355,3565,3565,3565,3565,0
|
|
20240318,161900,56373355,3565,3565,3565,3565,0
|
|
20240318,161800,56373355,3565,3565,3565,3565,0
|
|
20240318,161700,56373355,3565,3565,3565,3565,0
|
|
20240318,161600,56373355,3565,3565,3565,3565,0
|
|
20240318,161500,56373355,3565,3565,3565,3565,0
|
|
20240318,161400,56373355,3565,3565,3565,3565,0
|
|
20240318,161300,56373355,3565,3565,3565,3565,0
|
|
20240318,161200,56373355,3565,3565,3565,3565,0
|
|
20240318,161100,56373355,3565,3565,3565,3565,0
|
|
20240318,161000,56373355,3565,3565,3565,3565,0
|
|
20240318,160900,56373355,3565,3565,3565,3565,0
|
|
20240318,160800,56373355,3565,3565,3565,3565,81
|
|
20240318,160700,56373355,3565,3565,3565,3565,0
|
|
20240318,160600,56373355,3565,3565,3565,3565,0
|
|
20240318,160500,56373355,3565,3565,3565,3565,0
|
|
20240318,160400,56373355,3565,3565,3565,3565,0
|
|
20240318,160300,56373355,3565,3565,3565,3565,0
|
|
20240318,160200,56373355,3565,3565,3565,3565,0
|
|
20240318,160100,56373355,3565,3565,3565,3565,0
|
|
20240318,160000,56373355,3565,3565,3565,3565,0
|
|
20240318,155900,56373355,3565,3565,3565,3565,0
|
|
20240318,155800,56373355,3565,3565,3565,3565,0
|
|
20240318,155700,56373355,3565,3565,3565,3565,0
|
|
20240318,155600,56373355,3565,3565,3565,3565,0
|
|
20240318,155500,56373355,3565,3565,3565,3565,0
|
|
20240318,155400,56373355,3565,3565,3565,3565,0
|
|
20240318,155300,56373355,3565,3565,3565,3565,0
|
|
20240318,155200,56373355,3565,3565,3565,3565,0
|
|
20240318,155100,56373355,3565,3565,3565,3565,0
|
|
20240318,155000,56373355,3565,3565,3565,3565,0
|
|
20240318,154900,56373355,3565,3565,3565,3565,0
|
|
20240318,154800,56373355,3565,3565,3565,3565,0
|
|
20240318,154700,56373355,3565,3565,3565,3565,0
|
|
20240318,154600,56373355,3565,3565,3565,3565,0
|
|
20240318,154500,56373355,3565,3565,3565,3565,0
|
|
20240318,154400,56373355,3565,3565,3565,3565,0
|
|
20240318,154300,56373355,3565,3565,3565,3565,0
|
|
20240318,154200,56373355,3565,3565,3565,3565,0
|
|
20240318,154100,56373355,3565,3565,3565,3565,0
|
|
20240318,154000,56373355,3565,3565,3565,3565,0
|
|
20240318,153900,56373355,3565,3565,3565,3565,0
|
|
20240318,153800,56373355,3565,3565,3565,3565,81
|
|
20240318,153700,56373355,3565,3565,3565,3565,0
|
|
20240318,153600,56373355,3565,3565,3565,3565,0
|
|
20240318,153500,56373355,3565,3565,3565,3565,0
|
|
20240318,153400,56373355,3565,3565,3565,3565,0
|
|
20240318,153300,56373355,3565,3565,3565,3565,0
|
|
20240318,153200,56373355,3565,3565,3565,3565,0
|
|
20240318,153100,56373355,3565,3565,3565,3565,0
|
|
20240318,153000,56373355,3565,3565,3565,3565,81
|
|
20240318,152900,56084590,3565,3565,3565,3565,0
|
|
20240318,152800,56084590,3565,3565,3565,3565,0
|
|
20240318,152700,56084590,3565,3565,3565,3565,0
|
|
20240318,152600,56084590,3565,3565,3565,3565,0
|
|
20240318,152500,56084590,3565,3565,3565,3565,0
|
|
20240318,152400,56084590,3565,3565,3565,3565,0
|
|
20240318,152300,56084590,3565,3565,3565,3565,0
|
|
20240318,152200,56084590,3565,3565,3565,3565,0
|
|
20240318,152100,56084590,3565,3565,3565,3565,0
|
|
20240318,152000,56084590,3565,3565,3565,3565,0
|
|
20240318,151900,56084590,3565,3555,3565,3555,77
|
|
20240318,151800,55810225,3555,3555,3555,3555,0
|
|
20240318,151700,55810225,3555,3555,3555,3555,6
|
|
20240318,151600,55788895,3555,3555,3555,3555,0
|
|
20240318,151500,55788895,3555,3555,3555,3555,1
|
|
20240318,151400,55785340,3555,3555,3555,3555,0
|
|
20240318,151300,55785340,3555,3555,3555,3555,0
|
|
20240318,151200,55785340,3555,3555,3555,3555,0
|
|
20240318,151100,55785340,3555,3555,3555,3555,0
|
|
20240318,151000,55785340,3555,3555,3555,3555,0
|
|
20240318,150900,55785340,3555,3555,3555,3555,0
|
|
20240318,150800,55785340,3555,3555,3555,3555,0
|
|
20240318,150700,55785340,3555,3555,3555,3555,0
|
|
20240318,150600,55785340,3555,3555,3555,3555,0
|
|
20240318,150500,55785340,3555,3555,3555,3555,0
|
|
20240318,150400,55785340,3555,3555,3555,3555,0
|
|
20240318,150300,55785340,3555,3560,3560,3555,304
|
|
20240318,150200,54704615,3560,3560,3560,3560,0
|
|
20240318,150100,54704615,3560,3560,3560,3560,0
|
|
20240318,150000,54704615,3560,3560,3560,3560,0
|
|
20240318,145900,54704615,3560,3560,3560,3560,0
|
|
20240318,145800,54704615,3560,3560,3560,3560,5
|
|
20240318,145700,54686815,3560,3560,3560,3560,0
|
|
20240318,145600,54686815,3560,3560,3560,3560,0
|
|
20240318,145500,54686815,3560,3560,3560,3560,0
|
|
20240318,145400,54686815,3560,3560,3560,3560,17
|
|
20240318,145300,54626295,3565,3565,3565,3565,0
|
|
20240318,145200,54626295,3565,3565,3565,3565,0
|
|
20240318,145100,54626295,3565,3565,3565,3565,1
|
|
20240318,145000,54622730,3565,3565,3565,3565,0
|
|
20240318,144900,54622730,3565,3565,3565,3565,0
|
|
20240318,144800,54622730,3565,3565,3565,3565,0
|
|
20240318,144700,54622730,3565,3565,3565,3565,21
|
|
20240318,144600,54547865,3565,3565,3565,3565,0
|
|
20240318,144500,54547865,3565,3565,3565,3565,0
|
|
20240318,144400,54547865,3565,3565,3565,3565,0
|
|
20240318,144300,54547865,3565,3565,3565,3565,0
|
|
20240318,144200,54547865,3565,3565,3565,3565,0
|
|
20240318,144100,54547865,3565,3565,3565,3565,0
|
|
20240318,144000,54547865,3565,3565,3565,3565,16
|
|
20240318,143900,54490825,3570,3570,3570,3570,0
|
|
20240318,143800,54490825,3570,3570,3570,3570,0
|
|
20240318,143700,54490825,3570,3570,3570,3570,0
|
|
20240318,143600,54490825,3570,3570,3570,3570,0
|
|
20240318,143500,54490825,3570,3570,3570,3570,0
|
|
20240318,143400,54490825,3570,3570,3570,3570,36
|
|
20240318,143300,54362305,3570,3570,3570,3570,1100
|
|
20240318,143200,50435305,3565,3565,3565,3565,11
|
|
20240318,143100,50396090,3565,3565,3565,3565,6
|
|
20240318,143000,50374700,3565,3565,3565,3565,0
|
|
20240318,142900,50374700,3565,3565,3565,3565,0
|
|
20240318,142800,50374700,3565,3565,3565,3565,6
|
|
20240318,142700,50353310,3565,3565,3565,3565,0
|
|
20240318,142600,50353310,3565,3565,3565,3565,0
|
|
20240318,142500,50353310,3565,3565,3565,3565,0
|
|
20240318,142400,50353310,3565,3565,3565,3565,300
|
|
20240318,142300,49283810,3570,3570,3570,3570,0
|
|
20240318,142200,49283810,3570,3570,3570,3570,0
|
|
20240318,142100,49283810,3570,3570,3570,3570,0
|
|
20240318,142000,49283810,3570,3570,3570,3570,37
|
|
20240318,141900,49151720,3575,3575,3575,3575,0
|
|
20240318,141800,49151720,3575,3575,3575,3575,0
|
|
20240318,141700,49151720,3575,3575,3575,3575,0
|
|
20240318,141600,49151720,3575,3575,3575,3575,0
|
|
20240318,141500,49151720,3575,3575,3575,3575,0
|
|
20240318,141400,49151720,3575,3575,3575,3575,49
|
|
20240318,141300,48976545,3575,3575,3575,3565,187
|
|
20240318,141200,48308380,3580,3580,3580,3580,0
|
|
20240318,141100,48308380,3580,3580,3580,3580,0
|
|
20240318,141000,48308380,3580,3580,3580,3580,0
|
|
20240318,140900,48308380,3580,3580,3580,3580,0
|
|
20240318,140800,48308380,3580,3580,3580,3580,0
|
|
20240318,140700,48308380,3580,3580,3580,3580,0
|
|
20240318,140600,48308380,3580,3580,3580,3580,0
|
|
20240318,140500,48308380,3580,3580,3580,3580,0
|
|
20240318,140400,48308380,3580,3580,3580,3580,0
|
|
20240318,140300,48308380,3580,3580,3580,3580,0
|
|
20240318,140200,48308380,3580,3580,3580,3580,0
|
|
20240318,140100,48308380,3580,3580,3580,3580,0
|
|
20240318,140000,48308380,3580,3580,3580,3580,37
|
|
20240318,135900,48175920,3580,3580,3580,3580,0
|
|
20240318,135800,48175920,3580,3580,3580,3580,0
|
|
20240318,135700,48175920,3580,3580,3580,3580,10
|
|
20240318,135600,48140120,3585,3585,3585,3585,0
|
|
20240318,135500,48140120,3585,3585,3585,3585,0
|
|
20240318,135400,48140120,3585,3585,3585,3585,0
|
|
20240318,135300,48140120,3585,3585,3585,3585,0
|
|
20240318,135200,48140120,3585,3585,3585,3585,0
|
|
20240318,135100,48140120,3585,3585,3585,3585,0
|
|
20240318,135000,48140120,3585,3585,3585,3585,0
|
|
20240318,134900,48140120,3585,3585,3585,3585,1
|
|
20240318,134800,48136535,3585,3585,3585,3585,0
|
|
20240318,134700,48136535,3585,3585,3585,3585,0
|
|
20240318,134600,48136535,3585,3585,3585,3585,9
|
|
20240318,134500,48104270,3590,3590,3590,3590,0
|
|
20240318,134400,48104270,3590,3590,3590,3590,0
|
|
20240318,134300,48104270,3590,3590,3590,3590,0
|
|
20240318,134200,48104270,3590,3590,3590,3590,0
|
|
20240318,134100,48104270,3590,3590,3590,3590,0
|
|
20240318,134000,48104270,3590,3590,3590,3590,37
|
|
20240318,133900,47971440,3590,3590,3590,3590,0
|
|
20240318,133800,47971440,3590,3590,3590,3590,10
|
|
20240318,133700,47935540,3590,3590,3590,3590,0
|
|
20240318,133600,47935540,3590,3590,3590,3590,0
|
|
20240318,133500,47935540,3590,3590,3590,3590,0
|
|
20240318,133400,47935540,3590,3590,3590,3590,0
|
|
20240318,133300,47935540,3590,3590,3590,3590,0
|
|
20240318,133200,47935540,3590,3590,3590,3590,0
|
|
20240318,133100,47935540,3590,3590,3590,3590,0
|
|
20240318,133000,47935540,3590,3590,3590,3590,0
|
|
20240318,132900,47935540,3590,3590,3590,3590,0
|
|
20240318,132800,47935540,3590,3590,3590,3590,0
|
|
20240318,132700,47935540,3590,3590,3590,3590,0
|
|
20240318,132600,47935540,3590,3590,3590,3590,0
|
|
20240318,132500,47935540,3590,3590,3590,3590,0
|
|
20240318,132400,47935540,3590,3590,3590,3590,0
|
|
20240318,132300,47935540,3590,3590,3590,3590,0
|
|
20240318,132200,47935540,3590,3590,3590,3590,0
|
|
20240318,132100,47935540,3590,3590,3590,3590,0
|
|
20240318,132000,47935540,3590,3590,3590,3590,38
|
|
20240318,131900,47799120,3590,3590,3590,3590,0
|
|
20240318,131800,47799120,3590,3590,3590,3590,0
|
|
20240318,131700,47799120,3590,3590,3590,3590,0
|
|
20240318,131600,47799120,3590,3590,3590,3590,0
|
|
20240318,131500,47799120,3590,3590,3590,3590,0
|
|
20240318,131400,47799120,3590,3590,3590,3590,0
|
|
20240318,131300,47799120,3590,3590,3590,3590,57
|
|
20240318,131200,47594490,3590,3590,3590,3590,0
|
|
20240318,131100,47594490,3590,3590,3590,3590,0
|
|
20240318,131000,47594490,3590,3590,3590,3590,0
|
|
20240318,130900,47594490,3590,3590,3590,3590,0
|
|
20240318,130800,47594490,3590,3590,3590,3590,100
|
|
20240318,130700,47235490,3590,3590,3590,3590,0
|
|
20240318,130600,47235490,3590,3590,3590,3590,0
|
|
20240318,130500,47235490,3590,3590,3590,3590,0
|
|
20240318,130400,47235490,3590,3590,3590,3590,0
|
|
20240318,130300,47235490,3590,3590,3590,3590,0
|
|
20240318,130200,47235490,3590,3590,3590,3590,200
|
|
20240318,130100,46517490,3590,3585,3590,3585,738
|
|
20240318,130000,43871260,3580,3580,3580,3580,100
|
|
20240318,125900,43513260,3565,3565,3565,3565,0
|
|
20240318,125800,43513260,3565,3565,3565,3565,0
|
|
20240318,125700,43513260,3565,3565,3565,3565,0
|
|
20240318,125600,43513260,3565,3565,3565,3565,0
|
|
20240318,125500,43513260,3565,3565,3565,3565,0
|
|
20240318,125400,43513260,3565,3565,3565,3565,63
|
|
20240318,125300,43288665,3565,3565,3565,3565,0
|
|
20240318,125200,43288665,3565,3565,3565,3565,192
|
|
20240318,125100,42604185,3570,3570,3570,3570,310
|
|
20240318,125000,41497485,3585,3585,3585,3585,0
|
|
20240318,124900,41497485,3585,3585,3585,3585,0
|
|
20240318,124800,41497485,3585,3585,3585,3585,0
|
|
20240318,124700,41497485,3585,3585,3585,3585,0
|
|
20240318,124600,41497485,3585,3585,3585,3585,0
|
|
20240318,124500,41497485,3585,3585,3585,3585,0
|
|
20240318,124400,41497485,3585,3585,3585,3585,0
|
|
20240318,124300,41497485,3585,3585,3585,3585,0
|
|
20240318,124200,41497485,3585,3585,3585,3585,7
|
|
20240318,124100,41472390,3585,3585,3585,3585,0
|
|
20240318,124000,41472390,3585,3585,3585,3585,31
|
|
20240318,123900,41361255,3585,3585,3585,3585,0
|
|
20240318,123800,41361255,3585,3585,3585,3585,0
|
|
20240318,123700,41361255,3585,3585,3585,3585,0
|
|
20240318,123600,41361255,3585,3585,3585,3585,0
|
|
20240318,123500,41361255,3585,3585,3585,3585,0
|
|
20240318,123400,41361255,3585,3585,3585,3585,0
|
|
20240318,123300,41361255,3585,3585,3585,3585,0
|
|
20240318,123200,41361255,3585,3585,3585,3585,0
|
|
20240318,123100,41361255,3585,3585,3585,3585,0
|
|
20240318,123000,41361255,3585,3585,3585,3585,0
|
|
20240318,122900,41361255,3585,3585,3585,3585,0
|
|
20240318,122800,41361255,3585,3585,3585,3585,0
|
|
20240318,122700,41361255,3585,3585,3585,3585,0
|
|
20240318,122600,41361255,3585,3585,3585,3585,0
|
|
20240318,122500,41361255,3585,3585,3585,3585,0
|
|
20240318,122400,41361255,3585,3585,3585,3585,0
|
|
20240318,122300,41361255,3585,3585,3585,3585,0
|
|
20240318,122200,41361255,3585,3585,3585,3585,0
|
|
20240318,122100,41361255,3585,3585,3585,3585,0
|
|
20240318,122000,41361255,3585,3585,3585,3585,38
|
|
20240318,121900,41225025,3590,3590,3590,3590,0
|
|
20240318,121800,41225025,3590,3590,3590,3590,0
|
|
20240318,121700,41225025,3590,3590,3590,3590,0
|
|
20240318,121600,41225025,3590,3590,3590,3590,0
|
|
20240318,121500,41225025,3590,3590,3590,3590,0
|
|
20240318,121400,41225025,3590,3590,3590,3590,0
|
|
20240318,121300,41225025,3590,3590,3590,3590,15
|
|
20240318,121200,41171175,3590,3590,3590,3590,0
|
|
20240318,121100,41171175,3590,3590,3590,3590,0
|
|
20240318,121000,41171175,3590,3590,3590,3590,0
|
|
20240318,120900,41171175,3590,3590,3590,3590,0
|
|
20240318,120800,41171175,3590,3590,3590,3590,10
|
|
20240318,120700,41135275,3590,3590,3590,3590,0
|
|
20240318,120600,41135275,3590,3590,3590,3590,0
|
|
20240318,120500,41135275,3590,3590,3590,3590,0
|
|
20240318,120400,41135275,3590,3590,3590,3590,0
|
|
20240318,120300,41135275,3590,3590,3590,3590,0
|
|
20240318,120200,41135275,3590,3590,3590,3590,0
|
|
20240318,120100,41135275,3590,3590,3590,3590,0
|
|
20240318,120000,41135275,3590,3590,3590,3590,38
|
|
20240318,115900,40998855,3565,3565,3565,3565,0
|
|
20240318,115800,40998855,3565,3565,3565,3565,0
|
|
20240318,115700,40998855,3565,3565,3565,3565,0
|
|
20240318,115600,40998855,3565,3565,3565,3565,0
|
|
20240318,115500,40998855,3565,3565,3565,3565,0
|
|
20240318,115400,40998855,3565,3565,3565,3565,0
|
|
20240318,115300,40998855,3565,3565,3565,3565,0
|
|
20240318,115200,40998855,3565,3565,3565,3565,0
|
|
20240318,115100,40998855,3565,3565,3565,3565,0
|
|
20240318,115000,40998855,3565,3565,3565,3565,0
|
|
20240318,114900,40998855,3565,3565,3565,3565,0
|
|
20240318,114800,40998855,3565,3565,3565,3565,0
|
|
20240318,114700,40998855,3565,3565,3565,3565,50
|
|
20240318,114600,40820605,3565,3565,3565,3565,0
|
|
20240318,114500,40820605,3565,3565,3565,3565,0
|
|
20240318,114400,40820605,3565,3565,3565,3565,0
|
|
20240318,114300,40820605,3565,3565,3565,3565,0
|
|
20240318,114200,40820605,3565,3565,3565,3565,0
|
|
20240318,114100,40820605,3565,3565,3565,3565,0
|
|
20240318,114000,40820605,3565,3580,3580,3565,91
|
|
20240318,113900,40495510,3575,3575,3575,3575,0
|
|
20240318,113800,40495510,3575,3575,3575,3575,0
|
|
20240318,113700,40495510,3575,3575,3575,3575,0
|
|
20240318,113600,40495510,3575,3575,3575,3575,0
|
|
20240318,113500,40495510,3575,3575,3575,3575,50
|
|
20240318,113400,40316760,3570,3570,3570,3570,0
|
|
20240318,113300,40316760,3570,3570,3570,3570,0
|
|
20240318,113200,40316760,3570,3570,3570,3570,0
|
|
20240318,113100,40316760,3570,3570,3570,3570,0
|
|
20240318,113000,40316760,3570,3570,3570,3570,0
|
|
20240318,112900,40316760,3570,3570,3570,3570,0
|
|
20240318,112800,40316760,3570,3570,3570,3570,0
|
|
20240318,112700,40316760,3570,3570,3570,3570,0
|
|
20240318,112600,40316760,3570,3570,3570,3570,0
|
|
20240318,112500,40316760,3570,3570,3570,3570,0
|
|
20240318,112400,40316760,3570,3570,3570,3570,1
|
|
20240318,112300,40313190,3600,3600,3600,3600,0
|
|
20240318,112200,40313190,3600,3600,3600,3600,0
|
|
20240318,112100,40313190,3600,3600,3600,3600,0
|
|
20240318,112000,40313190,3600,3600,3600,3600,39
|
|
20240318,111900,40172790,3570,3570,3570,3570,0
|
|
20240318,111800,40172790,3570,3570,3570,3570,0
|
|
20240318,111700,40172790,3570,3570,3570,3570,0
|
|
20240318,111600,40172790,3570,3570,3570,3570,0
|
|
20240318,111500,40172790,3570,3570,3570,3570,0
|
|
20240318,111400,40172790,3570,3570,3570,3570,0
|
|
20240318,111300,40172790,3570,3575,3575,3570,48
|
|
20240318,111200,40001330,3575,3575,3575,3575,96
|
|
20240318,111100,39658130,3600,3600,3600,3600,0
|
|
20240318,111000,39658130,3600,3600,3600,3600,0
|
|
20240318,110900,39658130,3600,3600,3600,3600,0
|
|
20240318,110800,39658130,3600,3600,3600,3600,0
|
|
20240318,110700,39658130,3600,3580,3600,3580,4001
|
|
20240318,110600,25255195,3575,3575,3575,3575,77
|
|
20240318,110500,24979920,3575,3575,3575,3575,19
|
|
20240318,110400,24911995,3570,3570,3570,3570,0
|
|
20240318,110300,24911995,3570,3570,3570,3570,0
|
|
20240318,110200,24911995,3570,3570,3570,3570,0
|
|
20240318,110100,24911995,3570,3570,3570,3570,0
|
|
20240318,110000,24911995,3570,3570,3570,3570,13
|
|
20240318,105900,24865585,3565,3565,3565,3565,0
|
|
20240318,105800,24865585,3565,3565,3565,3565,0
|
|
20240318,105700,24865585,3565,3565,3565,3565,0
|
|
20240318,105600,24865585,3565,3565,3565,3565,0
|
|
20240318,105500,24865585,3565,3565,3565,3565,0
|
|
20240318,105400,24865585,3565,3565,3565,3565,0
|
|
20240318,105300,24865585,3565,3565,3565,3565,0
|
|
20240318,105200,24865585,3565,3565,3565,3565,0
|
|
20240318,105100,24865585,3565,3565,3565,3565,0
|
|
20240318,105000,24865585,3565,3565,3565,3565,0
|
|
20240318,104900,24865585,3565,3565,3565,3565,0
|
|
20240318,104800,24865585,3565,3565,3565,3565,0
|
|
20240318,104700,24865585,3565,3565,3565,3565,0
|
|
20240318,104600,24865585,3565,3565,3565,3565,0
|
|
20240318,104500,24865585,3565,3565,3565,3565,0
|
|
20240318,104400,24865585,3565,3565,3565,3565,0
|
|
20240318,104300,24865585,3565,3565,3565,3565,0
|
|
20240318,104200,24865585,3565,3565,3565,3565,0
|
|
20240318,104100,24865585,3565,3565,3565,3565,0
|
|
20240318,104000,24865585,3565,3565,3565,3565,2
|
|
20240318,103900,24858455,3560,3560,3560,3560,0
|
|
20240318,103800,24858455,3560,3560,3560,3560,0
|
|
20240318,103700,24858455,3560,3560,3560,3560,0
|
|
20240318,103600,24858455,3560,3560,3560,3560,0
|
|
20240318,103500,24858455,3560,3560,3560,3560,0
|
|
20240318,103400,24858455,3560,3560,3560,3560,4
|
|
20240318,103300,24844215,3560,3560,3560,3560,0
|
|
20240318,103200,24844215,3560,3560,3560,3560,0
|
|
20240318,103100,24844215,3560,3560,3560,3560,0
|
|
20240318,103000,24844215,3560,3560,3560,3560,0
|
|
20240318,102900,24844215,3560,3560,3560,3560,0
|
|
20240318,102800,24844215,3560,3560,3560,3560,0
|
|
20240318,102700,24844215,3560,3560,3560,3560,0
|
|
20240318,102600,24844215,3560,3560,3560,3560,0
|
|
20240318,102500,24844215,3560,3555,3560,3555,5
|
|
20240318,102400,24826425,3550,3550,3550,3550,0
|
|
20240318,102300,24826425,3550,3550,3550,3550,0
|
|
20240318,102200,24826425,3550,3550,3550,3550,0
|
|
20240318,102100,24826425,3550,3550,3550,3550,0
|
|
20240318,102000,24826425,3550,3550,3550,3550,2
|
|
20240318,101900,24819325,3525,3525,3525,3525,0
|
|
20240318,101800,24819325,3525,3525,3525,3525,0
|
|
20240318,101700,24819325,3525,3525,3525,3525,10
|
|
20240318,101600,24784075,3545,3535,3545,3535,3886
|
|
20240318,101500,11030160,3535,3535,3535,3535,0
|
|
20240318,101400,11030160,3535,3535,3535,3535,300
|
|
20240318,101300,9969660,3535,3535,3535,3535,0
|
|
20240318,101200,9969660,3535,3535,3535,3535,0
|
|
20240318,101100,9969660,3535,3535,3535,3535,0
|
|
20240318,101000,9969660,3535,3535,3535,3535,0
|
|
20240318,100900,9969660,3535,3535,3535,3535,0
|
|
20240318,100800,9969660,3535,3535,3535,3535,0
|
|
20240318,100700,9969660,3535,3535,3535,3535,0
|
|
20240318,100600,9969660,3535,3535,3535,3535,0
|
|
20240318,100500,9969660,3535,3535,3535,3535,0
|
|
20240318,100400,9969660,3535,3535,3535,3535,0
|
|
20240318,100300,9969660,3535,3535,3535,3535,0
|
|
20240318,100200,9969660,3535,3535,3535,3535,1
|
|
20240318,100100,9966125,3535,3535,3535,3535,0
|
|
20240318,100000,9966125,3535,3535,3535,3535,39
|
|
20240318,095900,9828260,3535,3535,3535,3535,0
|
|
20240318,095800,9828260,3535,3535,3535,3535,0
|
|
20240318,095700,9828260,3535,3535,3535,3535,0
|
|
20240318,095600,9828260,3535,3535,3535,3535,0
|
|
20240318,095500,9828260,3535,3535,3535,3535,0
|
|
20240318,095400,9828260,3535,3535,3535,3535,0
|
|
20240318,095300,9828260,3535,3535,3535,3535,0
|
|
20240318,095200,9828260,3535,3535,3535,3535,0
|
|
20240318,095100,9828260,3535,3535,3535,3535,0
|
|
20240318,095000,9828260,3535,3535,3535,3535,120
|
|
20240318,094900,9404060,3535,3535,3535,3535,0
|
|
20240318,094800,9404060,3535,3535,3535,3535,0
|
|
20240318,094700,9404060,3535,3535,3535,3535,0
|
|
20240318,094600,9404060,3535,3535,3535,3535,0
|
|
20240318,094500,9404060,3535,3535,3535,3535,0
|
|
20240318,094400,9404060,3535,3535,3535,3535,0
|
|
20240318,094300,9404060,3535,3535,3535,3535,0
|
|
20240318,094200,9404060,3535,3535,3535,3535,0
|
|
20240318,094100,9404060,3535,3535,3535,3535,23
|
|
20240318,094000,9322755,3535,3535,3535,3535,15
|
|
20240318,093900,9269730,3525,3535,3535,3525,753
|
|
20240318,093800,6607905,3535,3535,3535,3535,3
|
|
20240318,093700,6597300,3535,3535,3535,3535,3
|
|
20240318,093600,6586695,3540,3540,3540,3540,0
|
|
20240318,093500,6586695,3540,3540,3540,3540,0
|
|
20240318,093400,6586695,3540,3540,3540,3540,0
|
|
20240318,093300,6586695,3540,3540,3540,3540,3
|
|
20240318,093200,6576075,3540,3540,3540,3540,16
|
|
20240318,093100,6519435,3540,3545,3545,3540,15
|
|
20240318,093000,6466325,3550,3565,3565,3550,357
|
|
20240318,092900,5194745,3550,3550,3550,3550,0
|
|
20240318,092800,5194745,3550,3550,3550,3550,0
|
|
20240318,092700,5194745,3550,3550,3550,3550,2
|
|
20240318,092600,5187645,3570,3570,3570,3570,0
|
|
20240318,092500,5187645,3570,3570,3570,3570,0
|
|
20240318,092400,5187645,3570,3570,3570,3570,0
|
|
20240318,092300,5187645,3570,3570,3570,3570,0
|
|
20240318,092200,5187645,3570,3570,3570,3570,0
|
|
20240318,092100,5187645,3570,3570,3570,3570,0
|
|
20240318,092000,5187645,3570,3570,3570,3570,38
|
|
20240318,091900,5051985,3570,3570,3570,3570,0
|
|
20240318,091800,5051985,3570,3570,3570,3570,0
|
|
20240318,091700,5051985,3570,3570,3570,3570,0
|
|
20240318,091600,5051985,3570,3570,3570,3570,0
|
|
20240318,091500,5051985,3570,3570,3570,3570,0
|
|
20240318,091400,5051985,3570,3570,3570,3570,0
|
|
20240318,091300,5051985,3570,3570,3570,3570,0
|
|
20240318,091200,5051985,3570,3570,3570,3570,0
|
|
20240318,091100,5051985,3570,3570,3570,3570,0
|
|
20240318,091000,5051985,3570,3570,3570,3570,0
|
|
20240318,090900,5051985,3570,3570,3570,3570,0
|
|
20240318,090800,5051985,3570,3570,3570,3570,0
|
|
20240318,090700,5051985,3570,3570,3570,3570,5
|
|
20240318,090600,5034135,3565,3565,3565,3565,0
|
|
20240318,090500,5034135,3565,3565,3565,3565,0
|
|
20240318,090400,5034135,3565,3565,3565,3565,0
|
|
20240318,090300,5034135,3565,3565,3565,3565,2
|
|
20240318,090200,5027005,3560,3555,3560,3555,93
|
|
20240318,090100,4696370,3550,3530,3550,3530,1031
|
|
20240318,090000,1038400,3520,3520,3520,3520,295
|