611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,190800,42006325,3495,3495,3495,3495,755
|
|
20240315,190700,42006325,3495,3495,3495,3495,0
|
|
20240315,190600,42006325,3495,3495,3495,3495,0
|
|
20240315,190500,42006325,3495,3495,3495,3495,0
|
|
20240315,190400,42006325,3495,3495,3495,3495,0
|
|
20240315,190300,42006325,3495,3495,3495,3495,0
|
|
20240315,190200,42006325,3495,3495,3495,3495,0
|
|
20240315,190100,42006325,3495,3495,3495,3495,0
|
|
20240315,190000,42006325,3495,3495,3495,3495,0
|
|
20240315,185900,42006325,3495,3495,3495,3495,0
|
|
20240315,185800,42006325,3495,3495,3495,3495,0
|
|
20240315,185700,42006325,3495,3495,3495,3495,0
|
|
20240315,185600,42006325,3495,3495,3495,3495,0
|
|
20240315,185500,42006325,3495,3495,3495,3495,0
|
|
20240315,185400,42006325,3495,3495,3495,3495,0
|
|
20240315,185300,42006325,3495,3495,3495,3495,0
|
|
20240315,185200,42006325,3495,3495,3495,3495,0
|
|
20240315,185100,42006325,3495,3495,3495,3495,0
|
|
20240315,185000,42006325,3495,3495,3495,3495,0
|
|
20240315,184900,42006325,3495,3495,3495,3495,0
|
|
20240315,184800,42006325,3495,3495,3495,3495,0
|
|
20240315,184700,42006325,3495,3495,3495,3495,0
|
|
20240315,184600,42006325,3495,3495,3495,3495,0
|
|
20240315,184500,42006325,3495,3495,3495,3495,0
|
|
20240315,184400,42006325,3495,3495,3495,3495,0
|
|
20240315,184300,42006325,3495,3495,3495,3495,0
|
|
20240315,184200,42006325,3495,3495,3495,3495,0
|
|
20240315,184100,42006325,3495,3495,3495,3495,0
|
|
20240315,184000,42006325,3495,3495,3495,3495,0
|
|
20240315,183900,42006325,3495,3495,3495,3495,0
|
|
20240315,183800,42006325,3495,3495,3495,3495,755
|
|
20240315,183700,42006325,3495,3495,3495,3495,0
|
|
20240315,183600,42006325,3495,3495,3495,3495,0
|
|
20240315,183500,42006325,3495,3495,3495,3495,0
|
|
20240315,183400,42006325,3495,3495,3495,3495,0
|
|
20240315,183300,42006325,3495,3495,3495,3495,0
|
|
20240315,183200,42006325,3495,3495,3495,3495,0
|
|
20240315,183100,42006325,3495,3495,3495,3495,0
|
|
20240315,183000,42006325,3495,3495,3495,3495,0
|
|
20240315,182900,42006325,3495,3495,3495,3495,0
|
|
20240315,182800,42006325,3495,3495,3495,3495,0
|
|
20240315,182700,42006325,3495,3495,3495,3495,0
|
|
20240315,182600,42006325,3495,3495,3495,3495,0
|
|
20240315,182500,42006325,3495,3495,3495,3495,0
|
|
20240315,182400,42006325,3495,3495,3495,3495,0
|
|
20240315,182300,42006325,3495,3495,3495,3495,0
|
|
20240315,182200,42006325,3495,3495,3495,3495,0
|
|
20240315,182100,42006325,3495,3495,3495,3495,0
|
|
20240315,182000,42006325,3495,3495,3495,3495,0
|
|
20240315,181900,42006325,3495,3495,3495,3495,0
|
|
20240315,181800,42006325,3495,3495,3495,3495,0
|
|
20240315,181700,42006325,3495,3495,3495,3495,0
|
|
20240315,181600,42006325,3495,3495,3495,3495,0
|
|
20240315,181500,42006325,3495,3495,3495,3495,0
|
|
20240315,181400,42006325,3495,3495,3495,3495,0
|
|
20240315,181300,42006325,3495,3495,3495,3495,0
|
|
20240315,181200,42006325,3495,3495,3495,3495,0
|
|
20240315,181100,42006325,3495,3495,3495,3495,0
|
|
20240315,181000,42006325,3495,3495,3495,3495,0
|
|
20240315,180900,42006325,3495,3495,3495,3495,0
|
|
20240315,180800,42006325,3495,3495,3495,3495,755
|
|
20240315,180700,42006325,3495,3495,3495,3495,0
|
|
20240315,180600,42006325,3495,3495,3495,3495,0
|
|
20240315,180500,42006325,3495,3495,3495,3495,0
|
|
20240315,180400,42006325,3495,3495,3495,3495,0
|
|
20240315,180300,42006325,3495,3495,3495,3495,0
|
|
20240315,180200,42006325,3495,3495,3495,3495,0
|
|
20240315,180100,42006325,3495,3495,3495,3495,0
|
|
20240315,180000,42006325,3495,3495,3495,3495,0
|
|
20240315,175900,42006325,3495,3495,3495,3495,0
|
|
20240315,175800,42006325,3495,3495,3495,3495,0
|
|
20240315,175700,42006325,3495,3495,3495,3495,0
|
|
20240315,175600,42006325,3495,3495,3495,3495,0
|
|
20240315,175500,42006325,3495,3495,3495,3495,0
|
|
20240315,175400,42006325,3495,3495,3495,3495,0
|
|
20240315,175300,42006325,3495,3495,3495,3495,0
|
|
20240315,175200,42006325,3495,3495,3495,3495,0
|
|
20240315,175100,42006325,3495,3495,3495,3495,0
|
|
20240315,175000,42006325,3495,3495,3495,3495,0
|
|
20240315,174900,42006325,3495,3495,3495,3495,0
|
|
20240315,174800,42006325,3495,3495,3495,3495,0
|
|
20240315,174700,42006325,3495,3495,3495,3495,0
|
|
20240315,174600,42006325,3495,3495,3495,3495,0
|
|
20240315,174500,42006325,3495,3495,3495,3495,0
|
|
20240315,174400,42006325,3495,3495,3495,3495,0
|
|
20240315,174300,42006325,3495,3495,3495,3495,0
|
|
20240315,174200,42006325,3495,3495,3495,3495,0
|
|
20240315,174100,42006325,3495,3495,3495,3495,0
|
|
20240315,174000,42006325,3495,3495,3495,3495,0
|
|
20240315,173900,42006325,3495,3495,3495,3495,0
|
|
20240315,173800,42006325,3495,3495,3495,3495,755
|
|
20240315,173700,42006325,3495,3495,3495,3495,0
|
|
20240315,173600,42006325,3495,3495,3495,3495,0
|
|
20240315,173500,42006325,3495,3495,3495,3495,0
|
|
20240315,173400,42006325,3495,3495,3495,3495,0
|
|
20240315,173300,42006325,3495,3495,3495,3495,0
|
|
20240315,173200,42006325,3495,3495,3495,3495,0
|
|
20240315,173100,42006325,3495,3495,3495,3495,0
|
|
20240315,173000,42006325,3495,3495,3495,3495,0
|
|
20240315,172900,42006325,3495,3495,3495,3495,0
|
|
20240315,172800,42006325,3495,3495,3495,3495,0
|
|
20240315,172700,42006325,3495,3495,3495,3495,0
|
|
20240315,172600,42006325,3495,3495,3495,3495,0
|
|
20240315,172500,42006325,3495,3495,3495,3495,0
|
|
20240315,172400,42006325,3495,3495,3495,3495,0
|
|
20240315,172300,42006325,3495,3495,3495,3495,0
|
|
20240315,172200,42006325,3495,3495,3495,3495,0
|
|
20240315,172100,42006325,3495,3495,3495,3495,0
|
|
20240315,172000,42006325,3495,3495,3495,3495,0
|
|
20240315,171900,42006325,3495,3495,3495,3495,0
|
|
20240315,171800,42006325,3495,3495,3495,3495,0
|
|
20240315,171700,42006325,3495,3495,3495,3495,0
|
|
20240315,171600,42006325,3495,3495,3495,3495,0
|
|
20240315,171500,42006325,3495,3495,3495,3495,0
|
|
20240315,171400,42006325,3495,3495,3495,3495,0
|
|
20240315,171300,42006325,3495,3495,3495,3495,0
|
|
20240315,171200,42006325,3495,3495,3495,3495,0
|
|
20240315,171100,42006325,3495,3495,3495,3495,0
|
|
20240315,171000,42006325,3495,3495,3495,3495,0
|
|
20240315,170900,42006325,3495,3495,3495,3495,0
|
|
20240315,170800,42006325,3495,3495,3495,3495,755
|
|
20240315,170700,42006325,3495,3495,3495,3495,0
|
|
20240315,170600,42006325,3495,3495,3495,3495,0
|
|
20240315,170500,42006325,3495,3495,3495,3495,0
|
|
20240315,170400,42006325,3495,3495,3495,3495,0
|
|
20240315,170300,42006325,3495,3495,3495,3495,0
|
|
20240315,170200,42006325,3495,3495,3495,3495,0
|
|
20240315,170100,42006325,3495,3495,3495,3495,0
|
|
20240315,170000,42006325,3495,3495,3495,3495,0
|
|
20240315,165900,42006325,3495,3495,3495,3495,0
|
|
20240315,165800,42006325,3495,3495,3495,3495,0
|
|
20240315,165700,42006325,3495,3495,3495,3495,0
|
|
20240315,165600,42006325,3495,3495,3495,3495,0
|
|
20240315,165500,42006325,3495,3495,3495,3495,0
|
|
20240315,165400,42006325,3495,3495,3495,3495,0
|
|
20240315,165300,42006325,3495,3495,3495,3495,0
|
|
20240315,165200,42006325,3495,3495,3495,3495,0
|
|
20240315,165100,42006325,3495,3495,3495,3495,0
|
|
20240315,165000,42006325,3495,3495,3495,3495,0
|
|
20240315,164900,42006325,3495,3495,3495,3495,0
|
|
20240315,164800,42006325,3495,3495,3495,3495,0
|
|
20240315,164700,42006325,3495,3495,3495,3495,0
|
|
20240315,164600,42006325,3495,3495,3495,3495,0
|
|
20240315,164500,42006325,3495,3495,3495,3495,0
|
|
20240315,164400,42006325,3495,3495,3495,3495,0
|
|
20240315,164300,42006325,3495,3495,3495,3495,0
|
|
20240315,164200,42006325,3495,3495,3495,3495,0
|
|
20240315,164100,42006325,3495,3495,3495,3495,0
|
|
20240315,164000,42006325,3495,3495,3495,3495,0
|
|
20240315,163900,42006325,3495,3495,3495,3495,0
|
|
20240315,163800,42006325,3495,3495,3495,3495,755
|
|
20240315,163700,42006325,3495,3495,3495,3495,0
|
|
20240315,163600,42006325,3495,3495,3495,3495,0
|
|
20240315,163500,42006325,3495,3495,3495,3495,0
|
|
20240315,163400,42006325,3495,3495,3495,3495,0
|
|
20240315,163300,42006325,3495,3495,3495,3495,0
|
|
20240315,163200,42006325,3495,3495,3495,3495,0
|
|
20240315,163100,42006325,3495,3495,3495,3495,0
|
|
20240315,163000,42006325,3495,3495,3495,3495,0
|
|
20240315,162900,42006325,3495,3495,3495,3495,0
|
|
20240315,162800,42006325,3495,3495,3495,3495,0
|
|
20240315,162700,42006325,3495,3495,3495,3495,0
|
|
20240315,162600,42006325,3495,3495,3495,3495,0
|
|
20240315,162500,42006325,3495,3495,3495,3495,0
|
|
20240315,162400,42006325,3495,3495,3495,3495,0
|
|
20240315,162300,42006325,3495,3495,3495,3495,0
|
|
20240315,162200,42006325,3495,3495,3495,3495,0
|
|
20240315,162100,42006325,3495,3495,3495,3495,0
|
|
20240315,162000,42006325,3495,3495,3495,3495,0
|
|
20240315,161900,42006325,3495,3495,3495,3495,0
|
|
20240315,161800,42006325,3495,3495,3495,3495,0
|
|
20240315,161700,42006325,3495,3495,3495,3495,0
|
|
20240315,161600,42006325,3495,3495,3495,3495,0
|
|
20240315,161500,42006325,3495,3495,3495,3495,0
|
|
20240315,161400,42006325,3495,3495,3495,3495,0
|
|
20240315,161300,42006325,3495,3495,3495,3495,0
|
|
20240315,161200,42006325,3495,3495,3495,3495,0
|
|
20240315,161100,42006325,3495,3495,3495,3495,0
|
|
20240315,161000,42006325,3495,3495,3495,3495,0
|
|
20240315,160900,42006325,3495,3495,3495,3495,0
|
|
20240315,160800,42006325,3495,3495,3495,3495,755
|
|
20240315,160700,42006325,3495,3495,3495,3495,0
|
|
20240315,160600,42006325,3495,3495,3495,3495,0
|
|
20240315,160500,42006325,3495,3495,3495,3495,0
|
|
20240315,160400,42006325,3495,3495,3495,3495,0
|
|
20240315,160300,42006325,3495,3495,3495,3495,0
|
|
20240315,160200,42006325,3495,3495,3495,3495,0
|
|
20240315,160100,42006325,3495,3495,3495,3495,0
|
|
20240315,160000,42006325,3495,3495,3495,3495,0
|
|
20240315,155900,42006325,3495,3495,3495,3495,0
|
|
20240315,155800,42006325,3495,3495,3495,3495,0
|
|
20240315,155700,42006325,3495,3495,3495,3495,0
|
|
20240315,155600,42006325,3495,3495,3495,3495,0
|
|
20240315,155500,42006325,3495,3495,3495,3495,0
|
|
20240315,155400,42006325,3495,3495,3495,3495,0
|
|
20240315,155300,42006325,3495,3495,3495,3495,0
|
|
20240315,155200,42006325,3495,3495,3495,3495,0
|
|
20240315,155100,42006325,3495,3495,3495,3495,0
|
|
20240315,155000,42006325,3495,3495,3495,3495,0
|
|
20240315,154900,42006325,3495,3495,3495,3495,0
|
|
20240315,154800,42006325,3495,3495,3495,3495,0
|
|
20240315,154700,42006325,3495,3495,3495,3495,0
|
|
20240315,154600,42006325,3495,3495,3495,3495,0
|
|
20240315,154500,42006325,3495,3495,3495,3495,0
|
|
20240315,154400,42006325,3495,3495,3495,3495,0
|
|
20240315,154300,42006325,3495,3495,3495,3495,0
|
|
20240315,154200,42006325,3495,3495,3495,3495,0
|
|
20240315,154100,42006325,3495,3495,3495,3495,0
|
|
20240315,154000,42006325,3495,3495,3495,3495,0
|
|
20240315,153900,42006325,3495,3495,3495,3495,0
|
|
20240315,153800,42006325,3495,3495,3495,3495,755
|
|
20240315,153700,42006325,3495,3495,3495,3495,0
|
|
20240315,153600,42006325,3495,3495,3495,3495,0
|
|
20240315,153500,42006325,3495,3495,3495,3495,0
|
|
20240315,153400,42006325,3495,3495,3495,3495,0
|
|
20240315,153300,42006325,3495,3495,3495,3495,0
|
|
20240315,153200,42006325,3495,3495,3495,3495,0
|
|
20240315,153100,42006325,3495,3495,3495,3495,0
|
|
20240315,153000,42006325,3495,3495,3495,3495,755
|
|
20240315,152900,39367600,3510,3510,3510,3510,0
|
|
20240315,152800,39367600,3510,3510,3510,3510,0
|
|
20240315,152700,39367600,3510,3510,3510,3510,0
|
|
20240315,152600,39367600,3510,3510,3510,3510,0
|
|
20240315,152500,39367600,3510,3510,3510,3510,0
|
|
20240315,152400,39367600,3510,3510,3510,3510,0
|
|
20240315,152300,39367600,3510,3510,3510,3510,0
|
|
20240315,152200,39367600,3510,3510,3510,3510,0
|
|
20240315,152100,39367600,3510,3510,3510,3510,0
|
|
20240315,152000,39367600,3510,3510,3510,3510,0
|
|
20240315,151900,39367600,3510,3510,3510,3510,0
|
|
20240315,151800,39367600,3510,3510,3510,3510,0
|
|
20240315,151700,39367600,3510,3510,3510,3510,0
|
|
20240315,151600,39367600,3510,3510,3510,3510,0
|
|
20240315,151500,39367600,3510,3510,3510,3510,0
|
|
20240315,151400,39367600,3510,3510,3510,3510,0
|
|
20240315,151300,39367600,3510,3510,3510,3510,0
|
|
20240315,151200,39367600,3510,3510,3510,3510,10
|
|
20240315,151100,39332500,3510,3510,3510,3510,0
|
|
20240315,151000,39332500,3510,3520,3520,3510,501
|
|
20240315,150900,37568990,3515,3515,3515,3515,0
|
|
20240315,150800,37568990,3515,3515,3515,3515,0
|
|
20240315,150700,37568990,3515,3515,3515,3515,0
|
|
20240315,150600,37568990,3515,3515,3515,3515,0
|
|
20240315,150500,37568990,3515,3520,3520,3515,2
|
|
20240315,150400,37561955,3530,3530,3530,3530,0
|
|
20240315,150300,37561955,3530,3530,3530,3530,0
|
|
20240315,150200,37561955,3530,3530,3530,3530,0
|
|
20240315,150100,37561955,3530,3530,3530,3530,0
|
|
20240315,150000,37561955,3530,3530,3530,3530,0
|
|
20240315,145900,37561955,3530,3530,3530,3530,0
|
|
20240315,145800,37561955,3530,3530,3530,3530,0
|
|
20240315,145700,37561955,3530,3530,3530,3530,0
|
|
20240315,145600,37561955,3530,3530,3530,3530,0
|
|
20240315,145500,37561955,3530,3530,3530,3530,0
|
|
20240315,145400,37561955,3530,3530,3530,3530,0
|
|
20240315,145300,37561955,3530,3530,3530,3530,0
|
|
20240315,145200,37561955,3530,3530,3530,3530,0
|
|
20240315,145100,37561955,3530,3530,3530,3530,0
|
|
20240315,145000,37561955,3530,3530,3530,3530,0
|
|
20240315,144900,37561955,3530,3530,3530,3530,0
|
|
20240315,144800,37561955,3530,3530,3530,3530,1
|
|
20240315,144700,37558425,3530,3530,3530,3530,0
|
|
20240315,144600,37558425,3530,3530,3530,3530,0
|
|
20240315,144500,37558425,3530,3530,3530,3530,0
|
|
20240315,144400,37558425,3530,3530,3530,3530,0
|
|
20240315,144300,37558425,3530,3530,3530,3530,0
|
|
20240315,144200,37558425,3530,3530,3530,3530,0
|
|
20240315,144100,37558425,3530,3530,3530,3530,1
|
|
20240315,144000,37554895,3515,3515,3515,3515,0
|
|
20240315,143900,37554895,3515,3515,3515,3515,0
|
|
20240315,143800,37554895,3515,3515,3515,3515,0
|
|
20240315,143700,37554895,3515,3515,3515,3515,0
|
|
20240315,143600,37554895,3515,3515,3515,3515,0
|
|
20240315,143500,37554895,3515,3515,3515,3515,0
|
|
20240315,143400,37554895,3515,3515,3515,3515,0
|
|
20240315,143300,37554895,3515,3515,3515,3515,0
|
|
20240315,143200,37554895,3515,3515,3515,3515,0
|
|
20240315,143100,37554895,3515,3515,3515,3515,0
|
|
20240315,143000,37554895,3515,3515,3515,3515,0
|
|
20240315,142900,37554895,3515,3515,3515,3515,0
|
|
20240315,142800,37554895,3515,3515,3515,3515,1
|
|
20240315,142700,37551380,3510,3510,3510,3510,0
|
|
20240315,142600,37551380,3510,3510,3510,3510,0
|
|
20240315,142500,37551380,3510,3510,3510,3510,0
|
|
20240315,142400,37551380,3510,3510,3510,3510,0
|
|
20240315,142300,37551380,3510,3510,3510,3510,0
|
|
20240315,142200,37551380,3510,3510,3510,3510,0
|
|
20240315,142100,37551380,3510,3510,3510,3510,0
|
|
20240315,142000,37551380,3510,3510,3510,3510,0
|
|
20240315,141900,37551380,3510,3510,3510,3510,0
|
|
20240315,141800,37551380,3510,3510,3510,3510,0
|
|
20240315,141700,37551380,3510,3510,3510,3510,0
|
|
20240315,141600,37551380,3510,3510,3510,3510,0
|
|
20240315,141500,37551380,3510,3510,3510,3510,0
|
|
20240315,141400,37551380,3510,3510,3510,3510,0
|
|
20240315,141300,37551380,3510,3510,3510,3510,0
|
|
20240315,141200,37551380,3510,3510,3510,3510,0
|
|
20240315,141100,37551380,3510,3510,3510,3510,0
|
|
20240315,141000,37551380,3510,3510,3510,3510,0
|
|
20240315,140900,37551380,3510,3510,3510,3510,0
|
|
20240315,140800,37551380,3510,3510,3510,3510,0
|
|
20240315,140700,37551380,3510,3510,3510,3510,0
|
|
20240315,140600,37551380,3510,3510,3510,3510,0
|
|
20240315,140500,37551380,3510,3510,3510,3510,0
|
|
20240315,140400,37551380,3510,3510,3510,3510,0
|
|
20240315,140300,37551380,3510,3510,3510,3510,4
|
|
20240315,140200,37537340,3535,3535,3535,3535,0
|
|
20240315,140100,37537340,3535,3535,3535,3535,0
|
|
20240315,140000,37537340,3535,3535,3535,3535,0
|
|
20240315,135900,37537340,3535,3535,3535,3535,0
|
|
20240315,135800,37537340,3535,3535,3535,3535,0
|
|
20240315,135700,37537340,3535,3535,3535,3535,0
|
|
20240315,135600,37537340,3535,3535,3535,3535,0
|
|
20240315,135500,37537340,3535,3535,3535,3535,0
|
|
20240315,135400,37537340,3535,3535,3535,3535,0
|
|
20240315,135300,37537340,3535,3535,3535,3535,0
|
|
20240315,135200,37537340,3535,3535,3535,3535,0
|
|
20240315,135100,37537340,3535,3535,3535,3535,0
|
|
20240315,135000,37537340,3535,3535,3535,3535,0
|
|
20240315,134900,37537340,3535,3535,3535,3535,0
|
|
20240315,134800,37537340,3535,3535,3535,3535,0
|
|
20240315,134700,37537340,3535,3535,3535,3535,5
|
|
20240315,134600,37519665,3535,3535,3535,3535,0
|
|
20240315,134500,37519665,3535,3520,3535,3520,3
|
|
20240315,134400,37509075,3515,3515,3515,3515,146
|
|
20240315,134300,36995885,3515,3515,3515,3515,0
|
|
20240315,134200,36995885,3515,3510,3515,3510,79
|
|
20240315,134100,36718590,3510,3510,3510,3510,300
|
|
20240315,134000,35665590,3510,3510,3510,3510,0
|
|
20240315,133900,35665590,3510,3510,3510,3510,0
|
|
20240315,133800,35665590,3510,3510,3510,3510,0
|
|
20240315,133700,35665590,3510,3510,3510,3510,0
|
|
20240315,133600,35665590,3510,3510,3510,3510,5
|
|
20240315,133500,35648040,3510,3510,3510,3505,201
|
|
20240315,133400,34942565,3510,3510,3510,3510,0
|
|
20240315,133300,34942565,3510,3510,3510,3510,0
|
|
20240315,133200,34942565,3510,3510,3510,3510,0
|
|
20240315,133100,34942565,3510,3510,3510,3510,0
|
|
20240315,133000,34942565,3510,3510,3510,3510,0
|
|
20240315,132900,34942565,3510,3510,3510,3510,0
|
|
20240315,132800,34942565,3510,3510,3510,3510,0
|
|
20240315,132700,34942565,3510,3510,3510,3510,0
|
|
20240315,132600,34942565,3510,3510,3510,3510,0
|
|
20240315,132500,34942565,3510,3510,3510,3510,0
|
|
20240315,132400,34942565,3510,3510,3510,3510,0
|
|
20240315,132300,34942565,3510,3510,3510,3510,0
|
|
20240315,132200,34942565,3510,3510,3510,3510,8
|
|
20240315,132100,34914485,3510,3510,3510,3510,7
|
|
20240315,132000,34889915,3510,3515,3515,3510,207
|
|
20240315,131900,34162345,3510,3510,3510,3510,0
|
|
20240315,131800,34162345,3510,3510,3510,3510,0
|
|
20240315,131700,34162345,3510,3510,3510,3510,3
|
|
20240315,131600,34151815,3510,3515,3515,3510,21
|
|
20240315,131500,34078050,3510,3510,3510,3510,9
|
|
20240315,131400,34046460,3510,3515,3515,3510,252
|
|
20240315,131300,33160725,3515,3515,3515,3515,0
|
|
20240315,131200,33160725,3515,3515,3515,3515,0
|
|
20240315,131100,33160725,3515,3515,3515,3515,0
|
|
20240315,131000,33160725,3515,3515,3515,3515,0
|
|
20240315,130900,33160725,3515,3515,3515,3515,0
|
|
20240315,130800,33160725,3515,3515,3515,3515,0
|
|
20240315,130700,33160725,3515,3515,3515,3515,0
|
|
20240315,130600,33160725,3515,3515,3515,3515,0
|
|
20240315,130500,33160725,3515,3515,3515,3515,0
|
|
20240315,130400,33160725,3515,3515,3515,3515,0
|
|
20240315,130300,33160725,3515,3520,3520,3515,15
|
|
20240315,130200,33107930,3515,3515,3515,3515,0
|
|
20240315,130100,33107930,3515,3515,3515,3515,15
|
|
20240315,130000,33055205,3515,3515,3515,3515,5
|
|
20240315,125900,33037630,3515,3520,3520,3515,136
|
|
20240315,125800,32558940,3520,3520,3520,3520,0
|
|
20240315,125700,32558940,3520,3520,3520,3520,50
|
|
20240315,125600,32382940,3520,3525,3525,3520,25
|
|
20240315,125500,32294930,3545,3545,3545,3545,0
|
|
20240315,125400,32294930,3545,3545,3545,3545,0
|
|
20240315,125300,32294930,3545,3545,3545,3545,0
|
|
20240315,125200,32294930,3545,3545,3545,3545,0
|
|
20240315,125100,32294930,3545,3545,3545,3545,0
|
|
20240315,125000,32294930,3545,3545,3545,3545,0
|
|
20240315,124900,32294930,3545,3545,3545,3545,0
|
|
20240315,124800,32294930,3545,3545,3545,3545,0
|
|
20240315,124700,32294930,3545,3545,3545,3545,0
|
|
20240315,124600,32294930,3545,3545,3545,3545,0
|
|
20240315,124500,32294930,3545,3545,3545,3545,0
|
|
20240315,124400,32294930,3545,3545,3545,3545,0
|
|
20240315,124300,32294930,3545,3545,3545,3545,0
|
|
20240315,124200,32294930,3545,3545,3545,3545,0
|
|
20240315,124100,32294930,3545,3545,3545,3545,0
|
|
20240315,124000,32294930,3545,3545,3545,3545,0
|
|
20240315,123900,32294930,3545,3545,3545,3545,0
|
|
20240315,123800,32294930,3545,3545,3545,3545,0
|
|
20240315,123700,32294930,3545,3545,3545,3545,5
|
|
20240315,123600,32277205,3545,3545,3545,3545,0
|
|
20240315,123500,32277205,3545,3545,3545,3545,0
|
|
20240315,123400,32277205,3545,3545,3545,3545,0
|
|
20240315,123300,32277205,3545,3545,3545,3545,0
|
|
20240315,123200,32277205,3545,3545,3545,3545,0
|
|
20240315,123100,32277205,3545,3545,3545,3545,0
|
|
20240315,123000,32277205,3545,3545,3545,3545,0
|
|
20240315,122900,32277205,3545,3545,3545,3545,0
|
|
20240315,122800,32277205,3545,3545,3545,3545,0
|
|
20240315,122700,32277205,3545,3545,3545,3545,0
|
|
20240315,122600,32277205,3545,3545,3545,3545,0
|
|
20240315,122500,32277205,3545,3540,3545,3540,5
|
|
20240315,122400,32259495,3545,3545,3545,3545,0
|
|
20240315,122300,32259495,3545,3545,3545,3545,0
|
|
20240315,122200,32259495,3545,3545,3545,3545,0
|
|
20240315,122100,32259495,3545,3545,3545,3545,0
|
|
20240315,122000,32259495,3545,3545,3545,3545,0
|
|
20240315,121900,32259495,3545,3545,3545,3545,0
|
|
20240315,121800,32259495,3545,3545,3545,3545,0
|
|
20240315,121700,32259495,3545,3545,3545,3545,0
|
|
20240315,121600,32259495,3545,3545,3545,3545,0
|
|
20240315,121500,32259495,3545,3545,3545,3545,0
|
|
20240315,121400,32259495,3545,3545,3545,3545,0
|
|
20240315,121300,32259495,3545,3545,3545,3545,0
|
|
20240315,121200,32259495,3545,3545,3545,3545,0
|
|
20240315,121100,32259495,3545,3545,3545,3545,84
|
|
20240315,121000,31961715,3545,3545,3545,3545,0
|
|
20240315,120900,31961715,3545,3545,3545,3545,0
|
|
20240315,120800,31961715,3545,3545,3545,3545,0
|
|
20240315,120700,31961715,3545,3545,3545,3545,0
|
|
20240315,120600,31961715,3545,3545,3545,3545,3
|
|
20240315,120500,31951080,3545,3545,3545,3545,0
|
|
20240315,120400,31951080,3545,3545,3545,3545,0
|
|
20240315,120300,31951080,3545,3545,3545,3545,0
|
|
20240315,120200,31951080,3545,3545,3545,3545,1
|
|
20240315,120100,31947535,3530,3530,3530,3530,0
|
|
20240315,120000,31947535,3530,3530,3530,3530,0
|
|
20240315,115900,31947535,3530,3545,3545,3530,5
|
|
20240315,115800,31929850,3540,3540,3540,3540,1
|
|
20240315,115700,31926310,3525,3525,3525,3525,0
|
|
20240315,115600,31926310,3525,3525,3525,3525,0
|
|
20240315,115500,31926310,3525,3525,3525,3525,0
|
|
20240315,115400,31926310,3525,3525,3525,3525,0
|
|
20240315,115300,31926310,3525,3525,3525,3525,0
|
|
20240315,115200,31926310,3525,3525,3525,3525,49
|
|
20240315,115100,31753585,3525,3525,3525,3525,0
|
|
20240315,115000,31753585,3525,3525,3525,3525,0
|
|
20240315,114900,31753585,3525,3545,3545,3525,52
|
|
20240315,114800,31570265,3525,3525,3525,3525,0
|
|
20240315,114700,31570265,3525,3525,3525,3525,0
|
|
20240315,114600,31570265,3525,3525,3525,3525,0
|
|
20240315,114500,31570265,3525,3525,3525,3525,0
|
|
20240315,114400,31570265,3525,3525,3525,3525,0
|
|
20240315,114300,31570265,3525,3525,3525,3525,0
|
|
20240315,114200,31570265,3525,3525,3525,3525,0
|
|
20240315,114100,31570265,3525,3525,3525,3525,0
|
|
20240315,114000,31570265,3525,3525,3525,3525,0
|
|
20240315,113900,31570265,3525,3525,3525,3525,0
|
|
20240315,113800,31570265,3525,3525,3525,3525,0
|
|
20240315,113700,31570265,3525,3525,3525,3525,0
|
|
20240315,113600,31570265,3525,3525,3525,3525,0
|
|
20240315,113500,31570265,3525,3525,3525,3525,0
|
|
20240315,113400,31570265,3525,3525,3525,3525,0
|
|
20240315,113300,31570265,3525,3525,3525,3525,0
|
|
20240315,113200,31570265,3525,3525,3525,3525,0
|
|
20240315,113100,31570265,3525,3525,3525,3525,0
|
|
20240315,113000,31570265,3525,3525,3525,3525,0
|
|
20240315,112900,31570265,3525,3525,3525,3525,0
|
|
20240315,112800,31570265,3525,3525,3525,3525,1
|
|
20240315,112700,31566740,3525,3525,3525,3525,0
|
|
20240315,112600,31566740,3525,3525,3525,3525,0
|
|
20240315,112500,31566740,3525,3525,3525,3525,0
|
|
20240315,112400,31566740,3525,3525,3525,3525,229
|
|
20240315,112300,30759515,3525,3525,3525,3525,0
|
|
20240315,112200,30759515,3525,3525,3525,3525,253
|
|
20240315,112100,29867690,3525,3525,3525,3525,150
|
|
20240315,112000,29338940,3525,3525,3525,3525,0
|
|
20240315,111900,29338940,3525,3525,3525,3525,5
|
|
20240315,111800,29321315,3525,3525,3525,3525,0
|
|
20240315,111700,29321315,3525,3525,3525,3525,0
|
|
20240315,111600,29321315,3525,3530,3530,3525,93
|
|
20240315,111500,28993180,3530,3530,3530,3530,0
|
|
20240315,111400,28993180,3530,3530,3530,3530,0
|
|
20240315,111300,28993180,3530,3530,3530,3530,0
|
|
20240315,111200,28993180,3530,3530,3530,3530,0
|
|
20240315,111100,28993180,3530,3530,3530,3530,0
|
|
20240315,111000,28993180,3530,3530,3530,3530,0
|
|
20240315,110900,28993180,3530,3530,3530,3530,0
|
|
20240315,110800,28993180,3530,3530,3530,3530,50
|
|
20240315,110700,28816680,3530,3530,3530,3530,0
|
|
20240315,110600,28816680,3530,3530,3530,3530,1
|
|
20240315,110500,28813150,3520,3520,3520,3520,0
|
|
20240315,110400,28813150,3520,3520,3520,3520,0
|
|
20240315,110300,28813150,3520,3520,3520,3520,0
|
|
20240315,110200,28813150,3520,3520,3520,3520,0
|
|
20240315,110100,28813150,3520,3520,3520,3520,0
|
|
20240315,110000,28813150,3520,3520,3520,3520,0
|
|
20240315,105900,28813150,3520,3520,3520,3520,0
|
|
20240315,105800,28813150,3520,3520,3520,3520,0
|
|
20240315,105700,28813150,3520,3520,3520,3520,0
|
|
20240315,105600,28813150,3520,3520,3520,3520,0
|
|
20240315,105500,28813150,3520,3520,3520,3520,1
|
|
20240315,105400,28809630,3525,3525,3525,3525,0
|
|
20240315,105300,28809630,3525,3525,3525,3525,0
|
|
20240315,105200,28809630,3525,3525,3525,3525,0
|
|
20240315,105100,28809630,3525,3525,3525,3525,0
|
|
20240315,105000,28809630,3525,3525,3525,3525,0
|
|
20240315,104900,28809630,3525,3525,3525,3525,0
|
|
20240315,104800,28809630,3525,3525,3525,3525,167
|
|
20240315,104700,28220955,3525,3525,3525,3525,0
|
|
20240315,104600,28220955,3525,3525,3525,3525,3
|
|
20240315,104500,28210380,3525,3525,3525,3525,3
|
|
20240315,104400,28199805,3525,3525,3525,3525,3
|
|
20240315,104300,28189230,3525,3525,3525,3525,48
|
|
20240315,104200,28020030,3525,3525,3525,3525,103
|
|
20240315,104100,27656955,3520,3520,3520,3520,0
|
|
20240315,104000,27656955,3520,3520,3520,3520,0
|
|
20240315,103900,27656955,3520,3520,3520,3520,0
|
|
20240315,103800,27656955,3520,3520,3520,3520,0
|
|
20240315,103700,27656955,3520,3520,3520,3520,0
|
|
20240315,103600,27656955,3520,3520,3520,3520,0
|
|
20240315,103500,27656955,3520,3520,3520,3520,0
|
|
20240315,103400,27656955,3520,3520,3520,3520,0
|
|
20240315,103300,27656955,3520,3520,3520,3520,0
|
|
20240315,103200,27656955,3520,3520,3520,3520,0
|
|
20240315,103100,27656955,3520,3525,3525,3520,61
|
|
20240315,103000,27442185,3520,3540,3540,3520,92
|
|
20240315,102900,27117615,3560,3555,3560,3555,2
|
|
20240315,102800,27110500,3540,3540,3540,3540,0
|
|
20240315,102700,27110500,3540,3540,3540,3540,0
|
|
20240315,102600,27110500,3540,3540,3540,3540,0
|
|
20240315,102500,27110500,3540,3540,3540,3540,0
|
|
20240315,102400,27110500,3540,3540,3540,3540,0
|
|
20240315,102300,27110500,3540,3540,3540,3540,0
|
|
20240315,102200,27110500,3540,3540,3540,3540,0
|
|
20240315,102100,27110500,3540,3540,3540,3540,0
|
|
20240315,102000,27110500,3540,3540,3540,3540,0
|
|
20240315,101900,27110500,3540,3540,3540,3540,0
|
|
20240315,101800,27110500,3540,3540,3540,3540,0
|
|
20240315,101700,27110500,3540,3540,3540,3540,0
|
|
20240315,101600,27110500,3540,3535,3540,3535,118
|
|
20240315,101500,26692865,3530,3530,3530,3530,5
|
|
20240315,101400,26675215,3530,3530,3530,3530,0
|
|
20240315,101300,26675215,3530,3530,3530,3530,0
|
|
20240315,101200,26675215,3530,3530,3530,3530,0
|
|
20240315,101100,26675215,3530,3530,3530,3530,0
|
|
20240315,101000,26675215,3530,3530,3530,3530,9
|
|
20240315,100900,26643445,3535,3535,3535,3535,0
|
|
20240315,100800,26643445,3535,3535,3535,3535,0
|
|
20240315,100700,26643445,3535,3535,3535,3535,0
|
|
20240315,100600,26643445,3535,3535,3535,3535,0
|
|
20240315,100500,26643445,3535,3535,3535,3535,7
|
|
20240315,100400,26618700,3560,3560,3560,3560,0
|
|
20240315,100300,26618700,3560,3560,3560,3560,0
|
|
20240315,100200,26618700,3560,3560,3560,3560,0
|
|
20240315,100100,26618700,3560,3560,3560,3560,0
|
|
20240315,100000,26618700,3560,3560,3560,3560,0
|
|
20240315,095900,26618700,3560,3560,3560,3560,0
|
|
20240315,095800,26618700,3560,3560,3560,3560,0
|
|
20240315,095700,26618700,3560,3560,3560,3560,0
|
|
20240315,095600,26618700,3560,3560,3560,3560,1
|
|
20240315,095500,26615140,3515,3515,3515,3515,0
|
|
20240315,095400,26615140,3515,3515,3515,3515,0
|
|
20240315,095300,26615140,3515,3515,3515,3515,0
|
|
20240315,095200,26615140,3515,3515,3515,3515,0
|
|
20240315,095100,26615140,3515,3515,3515,3515,0
|
|
20240315,095000,26615140,3515,3515,3515,3515,0
|
|
20240315,094900,26615140,3515,3515,3515,3515,0
|
|
20240315,094800,26615140,3515,3515,3515,3515,0
|
|
20240315,094700,26615140,3515,3515,3515,3515,0
|
|
20240315,094600,26615140,3515,3530,3530,3515,70
|
|
20240315,094500,26369020,3520,3520,3520,3520,0
|
|
20240315,094400,26369020,3520,3520,3520,3520,0
|
|
20240315,094300,26369020,3520,3520,3520,3520,0
|
|
20240315,094200,26369020,3520,3520,3520,3520,0
|
|
20240315,094100,26369020,3520,3520,3520,3520,0
|
|
20240315,094000,26369020,3520,3520,3520,3520,50
|
|
20240315,093900,26193020,3520,3520,3520,3520,0
|
|
20240315,093800,26193020,3520,3520,3520,3520,0
|
|
20240315,093700,26193020,3520,3520,3520,3520,0
|
|
20240315,093600,26193020,3520,3520,3520,3520,0
|
|
20240315,093500,26193020,3520,3520,3520,3520,1
|
|
20240315,093400,26189500,3515,3515,3515,3515,33
|
|
20240315,093300,26073505,3520,3520,3520,3520,0
|
|
20240315,093200,26073505,3520,3520,3520,3520,0
|
|
20240315,093100,26073505,3520,3520,3520,3520,0
|
|
20240315,093000,26073505,3520,3520,3520,3520,21
|
|
20240315,092900,25999585,3515,3520,3520,3515,159
|
|
20240315,092800,25440555,3520,3520,3520,3520,226
|
|
20240315,092700,24645035,3520,3520,3520,3520,0
|
|
20240315,092600,24645035,3520,3520,3520,3520,0
|
|
20240315,092500,24645035,3520,3520,3520,3520,0
|
|
20240315,092400,24645035,3520,3520,3520,3520,0
|
|
20240315,092300,24645035,3520,3530,3530,3520,130
|
|
20240315,092200,24187360,3530,3530,3530,3530,6
|
|
20240315,092100,24166180,3530,3530,3530,3530,0
|
|
20240315,092000,24166180,3530,3530,3530,3530,0
|
|
20240315,091900,24166180,3530,3530,3530,3530,0
|
|
20240315,091800,24166180,3530,3530,3530,3530,164
|
|
20240315,091700,23587260,3530,3530,3530,3530,20
|
|
20240315,091600,23516660,3530,3530,3530,3530,0
|
|
20240315,091500,23516660,3530,3530,3530,3530,114
|
|
20240315,091400,23114240,3530,3530,3530,3530,0
|
|
20240315,091300,23114240,3530,3530,3530,3530,0
|
|
20240315,091200,23114240,3530,3530,3530,3530,0
|
|
20240315,091100,23114240,3530,3530,3530,3530,0
|
|
20240315,091000,23114240,3530,3530,3530,3530,200
|
|
20240315,090900,22408240,3530,3530,3530,3530,293
|
|
20240315,090800,21373950,3530,3560,3560,3400,5050
|
|
20240315,090700,3696670,3585,3585,3585,3585,0
|
|
20240315,090600,3696670,3585,3585,3585,3585,1
|
|
20240315,090500,3693085,3590,3560,3590,3530,1035
|
|
20240315,090400,21600,3600,3600,3600,3600,0
|
|
20240315,090300,21600,3600,3600,3600,3600,0
|
|
20240315,090200,21600,3600,3600,3600,3600,0
|
|
20240315,090100,21600,3600,3600,3600,3600,0
|
|
20240315,090000,21600,3600,3600,3600,3600,6
|