654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195100,100312850,4560,4560,4560,4560,2906
|
|
20240322,195000,100312850,4560,4560,4560,4560,0
|
|
20240322,194900,100312850,4560,4560,4560,4560,0
|
|
20240322,194800,100312850,4560,4560,4560,4560,0
|
|
20240322,194700,100312850,4560,4560,4560,4560,0
|
|
20240322,194600,100312850,4560,4560,4560,4560,0
|
|
20240322,194500,100312850,4560,4560,4560,4560,0
|
|
20240322,194400,100312850,4560,4560,4560,4560,0
|
|
20240322,194300,100312850,4560,4560,4560,4560,0
|
|
20240322,194200,100312850,4560,4560,4560,4560,0
|
|
20240322,194100,100312850,4560,4560,4560,4560,0
|
|
20240322,194000,100312850,4560,4560,4560,4560,0
|
|
20240322,193900,100312850,4560,4560,4560,4560,0
|
|
20240322,193800,100312850,4560,4560,4560,4560,0
|
|
20240322,193700,100312850,4560,4560,4560,4560,0
|
|
20240322,193600,100312850,4560,4560,4560,4560,0
|
|
20240322,193500,100312850,4560,4560,4560,4560,0
|
|
20240322,193400,100312850,4560,4560,4560,4560,0
|
|
20240322,193300,100312850,4560,4560,4560,4560,0
|
|
20240322,193200,100312850,4560,4560,4560,4560,0
|
|
20240322,193100,100312850,4560,4560,4560,4560,0
|
|
20240322,193000,100312850,4560,4560,4560,4560,0
|
|
20240322,192900,100312850,4560,4560,4560,4560,0
|
|
20240322,192800,100312850,4560,4560,4560,4560,0
|
|
20240322,192700,100312850,4560,4560,4560,4560,0
|
|
20240322,192600,100312850,4560,4560,4560,4560,0
|
|
20240322,192500,100312850,4560,4560,4560,4560,0
|
|
20240322,192400,100312850,4560,4560,4560,4560,0
|
|
20240322,192300,100312850,4560,4560,4560,4560,0
|
|
20240322,192200,100312850,4560,4560,4560,4560,0
|
|
20240322,192100,100312850,4560,4560,4560,4560,2906
|
|
20240322,192000,100312850,4560,4560,4560,4560,0
|
|
20240322,191900,100312850,4560,4560,4560,4560,0
|
|
20240322,191800,100312850,4560,4560,4560,4560,0
|
|
20240322,191700,100312850,4560,4560,4560,4560,0
|
|
20240322,191600,100312850,4560,4560,4560,4560,0
|
|
20240322,191500,100312850,4560,4560,4560,4560,0
|
|
20240322,191400,100312850,4560,4560,4560,4560,0
|
|
20240322,191300,100312850,4560,4560,4560,4560,0
|
|
20240322,191200,100312850,4560,4560,4560,4560,0
|
|
20240322,191100,100312850,4560,4560,4560,4560,0
|
|
20240322,191000,100312850,4560,4560,4560,4560,0
|
|
20240322,190900,100312850,4560,4560,4560,4560,0
|
|
20240322,190800,100312850,4560,4560,4560,4560,0
|
|
20240322,190700,100312850,4560,4560,4560,4560,0
|
|
20240322,190600,100312850,4560,4560,4560,4560,0
|
|
20240322,190500,100312850,4560,4560,4560,4560,0
|
|
20240322,190400,100312850,4560,4560,4560,4560,0
|
|
20240322,190300,100312850,4560,4560,4560,4560,0
|
|
20240322,190200,100312850,4560,4560,4560,4560,0
|
|
20240322,190100,100312850,4560,4560,4560,4560,0
|
|
20240322,190000,100312850,4560,4560,4560,4560,0
|
|
20240322,185900,100312850,4560,4560,4560,4560,0
|
|
20240322,185800,100312850,4560,4560,4560,4560,0
|
|
20240322,185700,100312850,4560,4560,4560,4560,0
|
|
20240322,185600,100312850,4560,4560,4560,4560,0
|
|
20240322,185500,100312850,4560,4560,4560,4560,0
|
|
20240322,185400,100312850,4560,4560,4560,4560,0
|
|
20240322,185300,100312850,4560,4560,4560,4560,0
|
|
20240322,185200,100312850,4560,4560,4560,4560,0
|
|
20240322,185100,100312850,4560,4560,4560,4560,2906
|
|
20240322,185000,100312850,4560,4560,4560,4560,0
|
|
20240322,184900,100312850,4560,4560,4560,4560,0
|
|
20240322,184800,100312850,4560,4560,4560,4560,0
|
|
20240322,184700,100312850,4560,4560,4560,4560,0
|
|
20240322,184600,100312850,4560,4560,4560,4560,0
|
|
20240322,184500,100312850,4560,4560,4560,4560,0
|
|
20240322,184400,100312850,4560,4560,4560,4560,0
|
|
20240322,184300,100312850,4560,4560,4560,4560,0
|
|
20240322,184200,100312850,4560,4560,4560,4560,0
|
|
20240322,184100,100312850,4560,4560,4560,4560,0
|
|
20240322,184000,100312850,4560,4560,4560,4560,0
|
|
20240322,183900,100312850,4560,4560,4560,4560,0
|
|
20240322,183800,100312850,4560,4560,4560,4560,0
|
|
20240322,183700,100312850,4560,4560,4560,4560,0
|
|
20240322,183600,100312850,4560,4560,4560,4560,0
|
|
20240322,183500,100312850,4560,4560,4560,4560,0
|
|
20240322,183400,100312850,4560,4560,4560,4560,0
|
|
20240322,183300,100312850,4560,4560,4560,4560,0
|
|
20240322,183200,100312850,4560,4560,4560,4560,0
|
|
20240322,183100,100312850,4560,4560,4560,4560,0
|
|
20240322,183000,100312850,4560,4560,4560,4560,0
|
|
20240322,182900,100312850,4560,4560,4560,4560,0
|
|
20240322,182800,100312850,4560,4560,4560,4560,0
|
|
20240322,182700,100312850,4560,4560,4560,4560,0
|
|
20240322,182600,100312850,4560,4560,4560,4560,0
|
|
20240322,182500,100312850,4560,4560,4560,4560,0
|
|
20240322,182400,100312850,4560,4560,4560,4560,0
|
|
20240322,182300,100312850,4560,4560,4560,4560,0
|
|
20240322,182200,100312850,4560,4560,4560,4560,0
|
|
20240322,182100,100312850,4560,4560,4560,4560,2906
|
|
20240322,182000,100312850,4560,4560,4560,4560,0
|
|
20240322,181900,100312850,4560,4560,4560,4560,0
|
|
20240322,181800,100312850,4560,4560,4560,4560,0
|
|
20240322,181700,100312850,4560,4560,4560,4560,0
|
|
20240322,181600,100312850,4560,4560,4560,4560,0
|
|
20240322,181500,100312850,4560,4560,4560,4560,0
|
|
20240322,181400,100312850,4560,4560,4560,4560,0
|
|
20240322,181300,100312850,4560,4560,4560,4560,0
|
|
20240322,181200,100312850,4560,4560,4560,4560,0
|
|
20240322,181100,100312850,4560,4560,4560,4560,0
|
|
20240322,181000,100312850,4560,4560,4560,4560,0
|
|
20240322,180900,100312850,4560,4560,4560,4560,0
|
|
20240322,180800,100312850,4560,4560,4560,4560,0
|
|
20240322,180700,100312850,4560,4560,4560,4560,0
|
|
20240322,180600,100312850,4560,4560,4560,4560,0
|
|
20240322,180500,100312850,4560,4560,4560,4560,0
|
|
20240322,180400,100312850,4560,4560,4560,4560,0
|
|
20240322,180300,100312850,4560,4560,4560,4560,0
|
|
20240322,180200,100312850,4560,4560,4560,4560,0
|
|
20240322,180100,100312850,4560,4560,4560,4560,0
|
|
20240322,180000,100312850,4560,4560,4560,4560,0
|
|
20240322,175900,100312850,4560,4560,4560,4560,0
|
|
20240322,175800,100312850,4560,4560,4560,4560,0
|
|
20240322,175700,100312850,4560,4560,4560,4560,0
|
|
20240322,175600,100312850,4560,4560,4560,4560,0
|
|
20240322,175500,100312850,4560,4560,4560,4560,0
|
|
20240322,175400,100312850,4560,4560,4560,4560,0
|
|
20240322,175300,100312850,4560,4560,4560,4560,0
|
|
20240322,175200,100312850,4560,4560,4560,4560,0
|
|
20240322,175100,100312850,4560,4560,4560,4560,2906
|
|
20240322,175000,100312850,4560,4560,4560,4560,0
|
|
20240322,174900,100312850,4560,4560,4560,4560,0
|
|
20240322,174800,100312850,4560,4560,4560,4560,0
|
|
20240322,174700,100312850,4560,4560,4560,4560,0
|
|
20240322,174600,100312850,4560,4560,4560,4560,0
|
|
20240322,174500,100312850,4560,4560,4560,4560,0
|
|
20240322,174400,100312850,4560,4560,4560,4560,0
|
|
20240322,174300,100312850,4560,4560,4560,4560,0
|
|
20240322,174200,100312850,4560,4560,4560,4560,0
|
|
20240322,174100,100312850,4560,4560,4560,4560,0
|
|
20240322,174000,100312850,4560,4560,4560,4560,0
|
|
20240322,173900,100312850,4560,4560,4560,4560,0
|
|
20240322,173800,100312850,4560,4560,4560,4560,0
|
|
20240322,173700,100312850,4560,4560,4560,4560,0
|
|
20240322,173600,100312850,4560,4560,4560,4560,0
|
|
20240322,173500,100312850,4560,4560,4560,4560,0
|
|
20240322,173400,100312850,4560,4560,4560,4560,0
|
|
20240322,173300,100312850,4560,4560,4560,4560,0
|
|
20240322,173200,100312850,4560,4560,4560,4560,0
|
|
20240322,173100,100312850,4560,4560,4560,4560,0
|
|
20240322,173000,100312850,4560,4560,4560,4560,0
|
|
20240322,172900,100312850,4560,4560,4560,4560,0
|
|
20240322,172800,100312850,4560,4560,4560,4560,0
|
|
20240322,172700,100312850,4560,4560,4560,4560,0
|
|
20240322,172600,100312850,4560,4560,4560,4560,0
|
|
20240322,172500,100312850,4560,4560,4560,4560,0
|
|
20240322,172400,100312850,4560,4560,4560,4560,0
|
|
20240322,172300,100312850,4560,4560,4560,4560,0
|
|
20240322,172200,100312850,4560,4560,4560,4560,0
|
|
20240322,172100,100312850,4560,4560,4560,4560,2906
|
|
20240322,172000,100312850,4560,4560,4560,4560,0
|
|
20240322,171900,100312850,4560,4560,4560,4560,0
|
|
20240322,171800,100312850,4560,4560,4560,4560,0
|
|
20240322,171700,100312850,4560,4560,4560,4560,0
|
|
20240322,171600,100312850,4560,4560,4560,4560,0
|
|
20240322,171500,100312850,4560,4560,4560,4560,0
|
|
20240322,171400,100312850,4560,4560,4560,4560,0
|
|
20240322,171300,100312850,4560,4560,4560,4560,0
|
|
20240322,171200,100312850,4560,4560,4560,4560,0
|
|
20240322,171100,100312850,4560,4560,4560,4560,0
|
|
20240322,171000,100312850,4560,4560,4560,4560,0
|
|
20240322,170900,100312850,4560,4560,4560,4560,0
|
|
20240322,170800,100312850,4560,4560,4560,4560,0
|
|
20240322,170700,100312850,4560,4560,4560,4560,0
|
|
20240322,170600,100312850,4560,4560,4560,4560,0
|
|
20240322,170500,100312850,4560,4560,4560,4560,0
|
|
20240322,170400,100312850,4560,4560,4560,4560,0
|
|
20240322,170300,100312850,4560,4560,4560,4560,0
|
|
20240322,170200,100312850,4560,4560,4560,4560,0
|
|
20240322,170100,100312850,4560,4560,4560,4560,0
|
|
20240322,170000,100312850,4560,4560,4560,4560,0
|
|
20240322,165900,100312850,4560,4560,4560,4560,0
|
|
20240322,165800,100312850,4560,4560,4560,4560,0
|
|
20240322,165700,100312850,4560,4560,4560,4560,0
|
|
20240322,165600,100312850,4560,4560,4560,4560,0
|
|
20240322,165500,100312850,4560,4560,4560,4560,0
|
|
20240322,165400,100312850,4560,4560,4560,4560,0
|
|
20240322,165300,100312850,4560,4560,4560,4560,0
|
|
20240322,165200,100312850,4560,4560,4560,4560,0
|
|
20240322,165100,100312850,4560,4560,4560,4560,2906
|
|
20240322,165000,100312850,4560,4560,4560,4560,0
|
|
20240322,164900,100312850,4560,4560,4560,4560,0
|
|
20240322,164800,100312850,4560,4560,4560,4560,0
|
|
20240322,164700,100312850,4560,4560,4560,4560,0
|
|
20240322,164600,100312850,4560,4560,4560,4560,0
|
|
20240322,164500,100312850,4560,4560,4560,4560,0
|
|
20240322,164400,100312850,4560,4560,4560,4560,0
|
|
20240322,164300,100312850,4560,4560,4560,4560,0
|
|
20240322,164200,100312850,4560,4560,4560,4560,0
|
|
20240322,164100,100312850,4560,4560,4560,4560,0
|
|
20240322,164000,100312850,4560,4560,4560,4560,0
|
|
20240322,163900,100312850,4560,4560,4560,4560,0
|
|
20240322,163800,100312850,4560,4560,4560,4560,0
|
|
20240322,163700,100312850,4560,4560,4560,4560,0
|
|
20240322,163600,100312850,4560,4560,4560,4560,0
|
|
20240322,163500,100312850,4560,4560,4560,4560,0
|
|
20240322,163400,100312850,4560,4560,4560,4560,0
|
|
20240322,163300,100312850,4560,4560,4560,4560,0
|
|
20240322,163200,100312850,4560,4560,4560,4560,0
|
|
20240322,163100,100312850,4560,4560,4560,4560,0
|
|
20240322,163000,100312850,4560,4560,4560,4560,0
|
|
20240322,162900,100312850,4560,4560,4560,4560,0
|
|
20240322,162800,100312850,4560,4560,4560,4560,0
|
|
20240322,162700,100312850,4560,4560,4560,4560,0
|
|
20240322,162600,100312850,4560,4560,4560,4560,0
|
|
20240322,162500,100312850,4560,4560,4560,4560,0
|
|
20240322,162400,100312850,4560,4560,4560,4560,0
|
|
20240322,162300,100312850,4560,4560,4560,4560,0
|
|
20240322,162200,100312850,4560,4560,4560,4560,0
|
|
20240322,162100,100312850,4560,4560,4560,4560,2906
|
|
20240322,162000,100312850,4560,4560,4560,4560,0
|
|
20240322,161900,100312850,4560,4560,4560,4560,0
|
|
20240322,161800,100312850,4560,4560,4560,4560,0
|
|
20240322,161700,100312850,4560,4560,4560,4560,0
|
|
20240322,161600,100312850,4560,4560,4560,4560,0
|
|
20240322,161500,100312850,4560,4560,4560,4560,0
|
|
20240322,161400,100312850,4560,4560,4560,4560,0
|
|
20240322,161300,100312850,4560,4560,4560,4560,0
|
|
20240322,161200,100312850,4560,4560,4560,4560,0
|
|
20240322,161100,100312850,4560,4560,4560,4560,0
|
|
20240322,161000,100312850,4560,4560,4560,4560,0
|
|
20240322,160900,100312850,4560,4560,4560,4560,0
|
|
20240322,160800,100312850,4560,4560,4560,4560,0
|
|
20240322,160700,100312850,4560,4560,4560,4560,0
|
|
20240322,160600,100312850,4560,4560,4560,4560,0
|
|
20240322,160500,100312850,4560,4560,4560,4560,0
|
|
20240322,160400,100312850,4560,4560,4560,4560,0
|
|
20240322,160300,100312850,4560,4560,4560,4560,0
|
|
20240322,160200,100312850,4560,4560,4560,4560,0
|
|
20240322,160100,100312850,4560,4560,4560,4560,0
|
|
20240322,160000,100312850,4560,4560,4560,4560,0
|
|
20240322,155900,100312850,4560,4560,4560,4560,0
|
|
20240322,155800,100312850,4560,4560,4560,4560,0
|
|
20240322,155700,100312850,4560,4560,4560,4560,0
|
|
20240322,155600,100312850,4560,4560,4560,4560,0
|
|
20240322,155500,100312850,4560,4560,4560,4560,0
|
|
20240322,155400,100312850,4560,4560,4560,4560,0
|
|
20240322,155300,100312850,4560,4560,4560,4560,0
|
|
20240322,155200,100312850,4560,4560,4560,4560,0
|
|
20240322,155100,100312850,4560,4560,4560,4560,2906
|
|
20240322,155000,100312850,4560,4560,4560,4560,0
|
|
20240322,154900,100312850,4560,4560,4560,4560,0
|
|
20240322,154800,100312850,4560,4560,4560,4560,0
|
|
20240322,154700,100312850,4560,4560,4560,4560,0
|
|
20240322,154600,100312850,4560,4560,4560,4560,0
|
|
20240322,154500,100312850,4560,4560,4560,4560,0
|
|
20240322,154400,100312850,4560,4560,4560,4560,0
|
|
20240322,154300,100312850,4560,4560,4560,4560,0
|
|
20240322,154200,100312850,4560,4560,4560,4560,0
|
|
20240322,154100,100312850,4560,4560,4560,4560,0
|
|
20240322,154000,100312850,4560,4560,4560,4560,0
|
|
20240322,153900,100312850,4560,4560,4560,4560,0
|
|
20240322,153800,100312850,4560,4560,4560,4560,0
|
|
20240322,153700,100312850,4560,4560,4560,4560,0
|
|
20240322,153600,100312850,4560,4560,4560,4560,0
|
|
20240322,153500,100312850,4560,4560,4560,4560,0
|
|
20240322,153400,100312850,4560,4560,4560,4560,0
|
|
20240322,153300,100312850,4560,4560,4560,4560,0
|
|
20240322,153200,100312850,4560,4560,4560,4560,0
|
|
20240322,153100,100312850,4560,4560,4560,4560,0
|
|
20240322,153000,100312850,4560,4560,4560,4560,2906
|
|
20240322,152900,87061490,4620,4620,4620,4620,0
|
|
20240322,152800,87061490,4620,4620,4620,4620,0
|
|
20240322,152700,87061490,4620,4620,4620,4620,0
|
|
20240322,152600,87061490,4620,4620,4620,4620,0
|
|
20240322,152500,87061490,4620,4620,4620,4620,0
|
|
20240322,152400,87061490,4620,4620,4620,4620,0
|
|
20240322,152300,87061490,4620,4620,4620,4620,0
|
|
20240322,152200,87061490,4620,4620,4620,4620,0
|
|
20240322,152100,87061490,4620,4620,4620,4620,0
|
|
20240322,152000,87061490,4620,4620,4620,4620,0
|
|
20240322,151900,87061490,4620,4620,4620,4620,0
|
|
20240322,151800,87061490,4620,4620,4620,4620,7
|
|
20240322,151700,87029150,4620,4620,4620,4620,0
|
|
20240322,151600,87029150,4620,4595,4620,4595,141
|
|
20240322,151500,86381230,4595,4615,4615,4595,1490
|
|
20240322,151400,79530815,4620,4620,4620,4620,62
|
|
20240322,151300,79244375,4620,4620,4620,4620,200
|
|
20240322,151200,78320375,4620,4615,4620,4615,29
|
|
20240322,151100,78186465,4610,4610,4610,4610,10
|
|
20240322,151000,78140365,4610,4610,4610,4610,5
|
|
20240322,150900,78117315,4605,4600,4605,4600,401
|
|
20240322,150800,76272645,4600,4600,4600,4600,1521
|
|
20240322,150700,69276045,4595,4595,4600,4595,51
|
|
20240322,150600,69041645,4595,4595,4595,4595,0
|
|
20240322,150500,69041645,4595,4595,4595,4595,50
|
|
20240322,150400,68811895,4600,4595,4600,4595,12
|
|
20240322,150300,68756700,4600,4595,4600,4595,13
|
|
20240322,150200,68696960,4600,4600,4600,4600,0
|
|
20240322,150100,68696960,4600,4600,4600,4600,0
|
|
20240322,150000,68696960,4600,4600,4600,4600,0
|
|
20240322,145900,68696960,4600,4600,4600,4600,0
|
|
20240322,145800,68696960,4600,4600,4600,4600,0
|
|
20240322,145700,68696960,4600,4600,4600,4600,5
|
|
20240322,145600,68673960,4600,4600,4600,4600,0
|
|
20240322,145500,68673960,4600,4600,4600,4600,0
|
|
20240322,145400,68673960,4600,4600,4600,4600,0
|
|
20240322,145300,68673960,4600,4600,4600,4600,0
|
|
20240322,145200,68673960,4600,4600,4600,4600,0
|
|
20240322,145100,68673960,4600,4600,4600,4600,0
|
|
20240322,145000,68673960,4600,4600,4600,4600,0
|
|
20240322,144900,68673960,4600,4600,4600,4600,0
|
|
20240322,144800,68673960,4600,4565,4600,4565,131
|
|
20240322,144700,68071430,4600,4585,4600,4565,624
|
|
20240322,144600,65219710,4600,4600,4600,4600,0
|
|
20240322,144500,65219710,4600,4600,4600,4600,10
|
|
20240322,144400,65173710,4595,4595,4595,4595,0
|
|
20240322,144300,65173710,4595,4595,4595,4595,0
|
|
20240322,144200,65173710,4595,4595,4595,4595,13
|
|
20240322,144100,65113975,4595,4595,4595,4595,10
|
|
20240322,144000,65068025,4610,4610,4610,4610,3
|
|
20240322,143900,65054195,4610,4610,4610,4610,0
|
|
20240322,143800,65054195,4610,4595,4615,4575,1119
|
|
20240322,143700,59923720,4635,4600,4635,4590,223
|
|
20240322,143600,58896835,4635,4635,4635,4585,1417
|
|
20240322,143500,52380685,4635,4630,4635,4600,1129
|
|
20240322,143400,47177925,4635,4635,4635,4635,0
|
|
20240322,143300,47177925,4635,4635,4635,4635,0
|
|
20240322,143200,47177925,4635,4635,4635,4635,0
|
|
20240322,143100,47177925,4635,4635,4635,4635,0
|
|
20240322,143000,47177925,4635,4635,4635,4635,0
|
|
20240322,142900,47177925,4635,4635,4635,4635,0
|
|
20240322,142800,47177925,4635,4635,4635,4635,0
|
|
20240322,142700,47177925,4635,4635,4635,4635,1
|
|
20240322,142600,47173290,4635,4635,4635,4635,0
|
|
20240322,142500,47173290,4635,4635,4635,4635,0
|
|
20240322,142400,47173290,4635,4635,4635,4635,0
|
|
20240322,142300,47173290,4635,4635,4635,4635,0
|
|
20240322,142200,47173290,4635,4635,4635,4635,0
|
|
20240322,142100,47173290,4635,4635,4635,4635,0
|
|
20240322,142000,47173290,4635,4635,4635,4635,0
|
|
20240322,141900,47173290,4635,4635,4635,4635,0
|
|
20240322,141800,47173290,4635,4635,4635,4635,2
|
|
20240322,141700,47164020,4635,4635,4635,4635,10
|
|
20240322,141600,47117670,4635,4635,4635,4635,0
|
|
20240322,141500,47117670,4635,4645,4645,4635,483
|
|
20240322,141400,44878720,4645,4645,4645,4645,0
|
|
20240322,141300,44878720,4645,4645,4645,4645,19
|
|
20240322,141200,44790465,4640,4640,4640,4640,0
|
|
20240322,141100,44790465,4640,4640,4640,4640,294
|
|
20240322,141000,43426305,4640,4640,4640,4640,0
|
|
20240322,140900,43426305,4640,4640,4640,4640,0
|
|
20240322,140800,43426305,4640,4640,4640,4640,0
|
|
20240322,140700,43426305,4640,4640,4640,4640,0
|
|
20240322,140600,43426305,4640,4640,4640,4640,0
|
|
20240322,140500,43426305,4640,4640,4640,4640,0
|
|
20240322,140400,43426305,4640,4640,4640,4640,0
|
|
20240322,140300,43426305,4640,4640,4640,4640,0
|
|
20240322,140200,43426305,4640,4640,4640,4640,1
|
|
20240322,140100,43421665,4640,4640,4640,4640,0
|
|
20240322,140000,43421665,4640,4640,4640,4640,0
|
|
20240322,135900,43421665,4640,4635,4640,4610,566
|
|
20240322,135800,40804900,4635,4635,4635,4635,0
|
|
20240322,135700,40804900,4635,4635,4635,4635,0
|
|
20240322,135600,40804900,4635,4635,4635,4635,0
|
|
20240322,135500,40804900,4635,4635,4635,4635,0
|
|
20240322,135400,40804900,4635,4635,4635,4635,0
|
|
20240322,135300,40804900,4635,4635,4635,4635,481
|
|
20240322,135200,38575465,4635,4635,4635,4635,0
|
|
20240322,135100,38575465,4635,4635,4635,4635,0
|
|
20240322,135000,38575465,4635,4635,4635,4635,0
|
|
20240322,134900,38575465,4635,4635,4635,4635,0
|
|
20240322,134800,38575465,4635,4635,4635,4635,0
|
|
20240322,134700,38575465,4635,4635,4635,4635,0
|
|
20240322,134600,38575465,4635,4635,4635,4635,0
|
|
20240322,134500,38575465,4635,4635,4635,4635,0
|
|
20240322,134400,38575465,4635,4635,4635,4635,0
|
|
20240322,134300,38575465,4635,4635,4635,4635,0
|
|
20240322,134200,38575465,4635,4635,4635,4635,25
|
|
20240322,134100,38459590,4635,4635,4635,4635,0
|
|
20240322,134000,38459590,4635,4635,4635,4635,5
|
|
20240322,133900,38436415,4625,4625,4625,4625,3
|
|
20240322,133800,38422540,4635,4635,4635,4635,0
|
|
20240322,133700,38422540,4635,4635,4635,4635,0
|
|
20240322,133600,38422540,4635,4635,4635,4635,0
|
|
20240322,133500,38422540,4635,4635,4635,4635,2
|
|
20240322,133400,38413270,4615,4615,4615,4615,0
|
|
20240322,133300,38413270,4615,4620,4620,4615,150
|
|
20240322,133200,37720385,4635,4635,4635,4635,0
|
|
20240322,133100,37720385,4635,4635,4635,4635,0
|
|
20240322,133000,37720385,4635,4635,4635,4635,0
|
|
20240322,132900,37720385,4635,4635,4635,4635,0
|
|
20240322,132800,37720385,4635,4635,4635,4635,0
|
|
20240322,132700,37720385,4635,4635,4635,4635,1
|
|
20240322,132600,37715750,4635,4635,4635,4635,0
|
|
20240322,132500,37715750,4635,4635,4635,4635,0
|
|
20240322,132400,37715750,4635,4635,4635,4635,0
|
|
20240322,132300,37715750,4635,4635,4635,4635,0
|
|
20240322,132200,37715750,4635,4630,4635,4630,300
|
|
20240322,132100,36325285,4615,4615,4615,4615,0
|
|
20240322,132000,36325285,4615,4615,4615,4615,5
|
|
20240322,131900,36302210,4630,4630,4630,4630,0
|
|
20240322,131800,36302210,4630,4630,4630,4630,5
|
|
20240322,131700,36279060,4635,4635,4635,4635,1
|
|
20240322,131600,36274425,4630,4630,4630,4630,0
|
|
20240322,131500,36274425,4630,4630,4630,4630,0
|
|
20240322,131400,36274425,4630,4630,4630,4630,74
|
|
20240322,131300,35931805,4630,4630,4630,4630,0
|
|
20240322,131200,35931805,4630,4630,4630,4630,1
|
|
20240322,131100,35927175,4630,4630,4630,4630,0
|
|
20240322,131000,35927175,4630,4630,4630,4630,0
|
|
20240322,130900,35927175,4630,4630,4630,4630,0
|
|
20240322,130800,35927175,4630,4615,4630,4610,243
|
|
20240322,130700,34805540,4615,4615,4615,4615,0
|
|
20240322,130600,34805540,4615,4615,4615,4615,0
|
|
20240322,130500,34805540,4615,4615,4615,4615,0
|
|
20240322,130400,34805540,4615,4615,4615,4615,0
|
|
20240322,130300,34805540,4615,4615,4615,4615,0
|
|
20240322,130200,34805540,4615,4615,4615,4615,133
|
|
20240322,130100,34191745,4615,4615,4615,4615,0
|
|
20240322,130000,34191745,4615,4615,4615,4615,47
|
|
20240322,125900,33974840,4625,4625,4625,4625,0
|
|
20240322,125800,33974840,4625,4625,4625,4625,0
|
|
20240322,125700,33974840,4625,4625,4625,4625,0
|
|
20240322,125600,33974840,4625,4625,4625,4625,0
|
|
20240322,125500,33974840,4625,4625,4625,4625,0
|
|
20240322,125400,33974840,4625,4625,4625,4625,0
|
|
20240322,125300,33974840,4625,4625,4625,4625,0
|
|
20240322,125200,33974840,4625,4625,4625,4625,0
|
|
20240322,125100,33974840,4625,4625,4625,4625,80
|
|
20240322,125000,33604840,4625,4625,4625,4625,1
|
|
20240322,124900,33600215,4625,4625,4625,4625,0
|
|
20240322,124800,33600215,4625,4625,4625,4625,0
|
|
20240322,124700,33600215,4625,4625,4625,4625,0
|
|
20240322,124600,33600215,4625,4620,4625,4620,13
|
|
20240322,124500,33540150,4625,4625,4625,4625,0
|
|
20240322,124400,33540150,4625,4625,4625,4625,0
|
|
20240322,124300,33540150,4625,4620,4625,4615,13
|
|
20240322,124200,33480095,4625,4625,4625,4625,0
|
|
20240322,124100,33480095,4625,4625,4625,4625,0
|
|
20240322,124000,33480095,4625,4625,4625,4625,0
|
|
20240322,123900,33480095,4625,4625,4625,4625,66
|
|
20240322,123800,33174845,4630,4625,4630,4625,4
|
|
20240322,123700,33156335,4630,4630,4630,4630,11
|
|
20240322,123600,33105405,4630,4625,4630,4625,8
|
|
20240322,123500,33068400,4625,4625,4625,4625,87
|
|
20240322,123400,32666025,4625,4625,4625,4625,3
|
|
20240322,123300,32652150,4620,4620,4620,4620,0
|
|
20240322,123200,32652150,4620,4620,4620,4620,13
|
|
20240322,123100,32592090,4620,4620,4620,4620,187
|
|
20240322,123000,31728150,4625,4625,4625,4625,0
|
|
20240322,122900,31728150,4625,4625,4625,4625,0
|
|
20240322,122800,31728150,4625,4625,4625,4625,3
|
|
20240322,122700,31714275,4635,4635,4635,4635,0
|
|
20240322,122600,31714275,4635,4635,4635,4635,0
|
|
20240322,122500,31714275,4635,4635,4635,4635,0
|
|
20240322,122400,31714275,4635,4635,4635,4635,0
|
|
20240322,122300,31714275,4635,4635,4635,4635,0
|
|
20240322,122200,31714275,4635,4635,4635,4635,0
|
|
20240322,122100,31714275,4635,4635,4635,4635,0
|
|
20240322,122000,31714275,4635,4635,4635,4635,0
|
|
20240322,121900,31714275,4635,4635,4635,4635,0
|
|
20240322,121800,31714275,4635,4635,4635,4635,0
|
|
20240322,121700,31714275,4635,4635,4635,4635,0
|
|
20240322,121600,31714275,4635,4635,4635,4635,0
|
|
20240322,121500,31714275,4635,4635,4635,4635,0
|
|
20240322,121400,31714275,4635,4635,4635,4635,0
|
|
20240322,121300,31714275,4635,4635,4635,4635,0
|
|
20240322,121200,31714275,4635,4615,4635,4615,4
|
|
20240322,121100,31695775,4615,4615,4615,4615,0
|
|
20240322,121000,31695775,4615,4615,4615,4615,0
|
|
20240322,120900,31695775,4615,4615,4615,4615,0
|
|
20240322,120800,31695775,4615,4615,4615,4615,0
|
|
20240322,120700,31695775,4615,4625,4625,4615,1000
|
|
20240322,120600,27077680,4630,4630,4630,4630,101
|
|
20240322,120500,26610050,4625,4625,4625,4625,0
|
|
20240322,120400,26610050,4625,4625,4625,4625,0
|
|
20240322,120300,26610050,4625,4625,4625,4625,0
|
|
20240322,120200,26610050,4625,4625,4625,4625,100
|
|
20240322,120100,26147550,4640,4640,4640,4640,0
|
|
20240322,120000,26147550,4640,4640,4640,4640,0
|
|
20240322,115900,26147550,4640,4640,4640,4640,0
|
|
20240322,115800,26147550,4640,4640,4640,4640,0
|
|
20240322,115700,26147550,4640,4640,4640,4640,0
|
|
20240322,115600,26147550,4640,4640,4640,4640,0
|
|
20240322,115500,26147550,4640,4640,4640,4640,0
|
|
20240322,115400,26147550,4640,4640,4640,4640,0
|
|
20240322,115300,26147550,4640,4635,4640,4635,80
|
|
20240322,115200,25776740,4635,4635,4635,4635,0
|
|
20240322,115100,25776740,4635,4635,4635,4635,0
|
|
20240322,115000,25776740,4635,4635,4635,4635,0
|
|
20240322,114900,25776740,4635,4635,4635,4635,0
|
|
20240322,114800,25776740,4635,4635,4635,4635,0
|
|
20240322,114700,25776740,4635,4635,4635,4635,700
|
|
20240322,114600,22532240,4635,4635,4635,4635,0
|
|
20240322,114500,22532240,4635,4635,4635,4635,0
|
|
20240322,114400,22532240,4635,4635,4635,4635,0
|
|
20240322,114300,22532240,4635,4635,4635,4635,0
|
|
20240322,114200,22532240,4635,4635,4635,4635,0
|
|
20240322,114100,22532240,4635,4635,4635,4635,0
|
|
20240322,114000,22532240,4635,4635,4635,4635,0
|
|
20240322,113900,22532240,4635,4635,4635,4635,0
|
|
20240322,113800,22532240,4635,4635,4635,4635,0
|
|
20240322,113700,22532240,4635,4635,4635,4635,0
|
|
20240322,113600,22532240,4635,4635,4635,4635,0
|
|
20240322,113500,22532240,4635,4635,4635,4635,0
|
|
20240322,113400,22532240,4635,4635,4635,4635,0
|
|
20240322,113300,22532240,4635,4635,4635,4635,5
|
|
20240322,113200,22509065,4635,4635,4635,4635,0
|
|
20240322,113100,22509065,4635,4635,4635,4635,0
|
|
20240322,113000,22509065,4635,4635,4635,4635,0
|
|
20240322,112900,22509065,4635,4635,4635,4635,0
|
|
20240322,112800,22509065,4635,4635,4635,4635,5
|
|
20240322,112700,22485890,4625,4625,4625,4625,0
|
|
20240322,112600,22485890,4625,4625,4625,4625,0
|
|
20240322,112500,22485890,4625,4625,4625,4625,722
|
|
20240322,112400,19146640,4625,4625,4625,4625,0
|
|
20240322,112300,19146640,4625,4625,4625,4625,0
|
|
20240322,112200,19146640,4625,4625,4625,4625,0
|
|
20240322,112100,19146640,4625,4625,4625,4625,0
|
|
20240322,112000,19146640,4625,4625,4625,4625,0
|
|
20240322,111900,19146640,4625,4625,4625,4625,0
|
|
20240322,111800,19146640,4625,4625,4625,4625,0
|
|
20240322,111700,19146640,4625,4625,4625,4625,0
|
|
20240322,111600,19146640,4625,4625,4625,4625,1
|
|
20240322,111500,19142015,4625,4625,4625,4625,5
|
|
20240322,111400,19118890,4625,4625,4625,4625,0
|
|
20240322,111300,19118890,4625,4625,4625,4625,0
|
|
20240322,111200,19118890,4625,4625,4625,4625,1151
|
|
20240322,111100,13795515,4625,4625,4625,4625,0
|
|
20240322,111000,13795515,4625,4625,4625,4625,0
|
|
20240322,110900,13795515,4625,4625,4625,4625,0
|
|
20240322,110800,13795515,4625,4625,4625,4625,0
|
|
20240322,110700,13795515,4625,4625,4625,4625,5
|
|
20240322,110600,13772390,4625,4625,4625,4625,5
|
|
20240322,110500,13749265,4625,4625,4625,4625,40
|
|
20240322,110400,13564265,4625,4625,4625,4625,0
|
|
20240322,110300,13564265,4625,4625,4625,4625,0
|
|
20240322,110200,13564265,4625,4625,4625,4625,0
|
|
20240322,110100,13564265,4625,4625,4625,4625,0
|
|
20240322,110000,13564265,4625,4625,4625,4625,0
|
|
20240322,105900,13564265,4625,4625,4625,4625,0
|
|
20240322,105800,13564265,4625,4625,4625,4625,1
|
|
20240322,105700,13559640,4625,4625,4625,4625,0
|
|
20240322,105600,13559640,4625,4625,4625,4625,0
|
|
20240322,105500,13559640,4625,4625,4625,4625,0
|
|
20240322,105400,13559640,4625,4625,4625,4625,0
|
|
20240322,105300,13559640,4625,4625,4625,4625,0
|
|
20240322,105200,13559640,4625,4625,4625,4625,0
|
|
20240322,105100,13559640,4625,4625,4625,4625,3
|
|
20240322,105000,13545765,4625,4625,4625,4625,0
|
|
20240322,104900,13545765,4625,4625,4625,4625,0
|
|
20240322,104800,13545765,4625,4620,4625,4620,266
|
|
20240322,104700,12316820,4625,4625,4625,4625,0
|
|
20240322,104600,12316820,4625,4625,4625,4625,0
|
|
20240322,104500,12316820,4625,4625,4625,4625,0
|
|
20240322,104400,12316820,4625,4625,4625,4625,5
|
|
20240322,104300,12293695,4620,4620,4620,4620,2
|
|
20240322,104200,12284455,4620,4620,4620,4620,0
|
|
20240322,104100,12284455,4620,4620,4620,4620,1
|
|
20240322,104000,12279835,4625,4625,4625,4625,0
|
|
20240322,103900,12279835,4625,4625,4625,4625,0
|
|
20240322,103800,12279835,4625,4625,4625,4625,0
|
|
20240322,103700,12279835,4625,4625,4625,4625,17
|
|
20240322,103600,12201210,4625,4625,4625,4625,0
|
|
20240322,103500,12201210,4625,4625,4625,4625,0
|
|
20240322,103400,12201210,4625,4625,4625,4625,0
|
|
20240322,103300,12201210,4625,4625,4625,4625,5
|
|
20240322,103200,12178085,4620,4620,4620,4620,0
|
|
20240322,103100,12178085,4620,4620,4620,4620,0
|
|
20240322,103000,12178085,4620,4620,4620,4620,0
|
|
20240322,102900,12178085,4620,4620,4620,4620,1
|
|
20240322,102800,12173465,4625,4625,4625,4625,483
|
|
20240322,102700,9939590,4625,4625,4625,4625,0
|
|
20240322,102600,9939590,4625,4625,4625,4625,41
|
|
20240322,102500,9749965,4620,4620,4620,4620,0
|
|
20240322,102400,9749965,4620,4620,4620,4620,0
|
|
20240322,102300,9749965,4620,4620,4620,4620,210
|
|
20240322,102200,8779765,4620,4625,4625,4620,151
|
|
20240322,102100,8082140,4625,4625,4625,4625,0
|
|
20240322,102000,8082140,4625,4625,4625,4625,0
|
|
20240322,101900,8082140,4625,4630,4630,4625,184
|
|
20240322,101800,7231115,4625,4625,4625,4625,0
|
|
20240322,101700,7231115,4625,4625,4625,4625,10
|
|
20240322,101600,7184865,4640,4640,4640,4640,0
|
|
20240322,101500,7184865,4640,4640,4640,4640,0
|
|
20240322,101400,7184865,4640,4640,4640,4640,0
|
|
20240322,101300,7184865,4640,4635,4640,4625,104
|
|
20240322,101200,6702970,4635,4635,4635,4635,0
|
|
20240322,101100,6702970,4635,4635,4635,4635,0
|
|
20240322,101000,6702970,4635,4635,4635,4635,0
|
|
20240322,100900,6702970,4635,4635,4635,4635,0
|
|
20240322,100800,6702970,4635,4635,4635,4635,0
|
|
20240322,100700,6702970,4635,4635,4635,4635,118
|
|
20240322,100600,6156040,4640,4640,4640,4640,32
|
|
20240322,100500,6007560,4650,4650,4650,4650,0
|
|
20240322,100400,6007560,4650,4650,4650,4650,0
|
|
20240322,100300,6007560,4650,4650,4650,4650,0
|
|
20240322,100200,6007560,4650,4650,4650,4650,100
|
|
20240322,100100,5542560,4650,4645,4650,4645,39
|
|
20240322,100000,5361300,4655,4655,4655,4655,0
|
|
20240322,095900,5361300,4655,4655,4655,4655,0
|
|
20240322,095800,5361300,4655,4655,4655,4655,0
|
|
20240322,095700,5361300,4655,4655,4655,4655,0
|
|
20240322,095600,5361300,4655,4655,4655,4655,0
|
|
20240322,095500,5361300,4655,4655,4655,4655,0
|
|
20240322,095400,5361300,4655,4655,4655,4655,0
|
|
20240322,095300,5361300,4655,4655,4655,4655,0
|
|
20240322,095200,5361300,4655,4655,4655,4655,0
|
|
20240322,095100,5361300,4655,4650,4655,4650,5
|
|
20240322,095000,5338035,4650,4650,4650,4650,0
|
|
20240322,094900,5338035,4650,4650,4650,4650,0
|
|
20240322,094800,5338035,4650,4650,4650,4650,0
|
|
20240322,094700,5338035,4650,4645,4650,4645,106
|
|
20240322,094600,4845235,4650,4650,4650,4650,0
|
|
20240322,094500,4845235,4650,4650,4650,4650,0
|
|
20240322,094400,4845235,4650,4650,4650,4650,0
|
|
20240322,094300,4845235,4650,4650,4650,4650,0
|
|
20240322,094200,4845235,4650,4650,4650,4650,0
|
|
20240322,094100,4845235,4650,4650,4650,4650,0
|
|
20240322,094000,4845235,4650,4650,4650,4650,0
|
|
20240322,093900,4845235,4650,4650,4650,4650,0
|
|
20240322,093800,4845235,4650,4650,4650,4650,0
|
|
20240322,093700,4845235,4650,4650,4650,4650,0
|
|
20240322,093600,4845235,4650,4650,4650,4650,68
|
|
20240322,093500,4529035,4655,4655,4655,4655,0
|
|
20240322,093400,4529035,4655,4655,4655,4655,5
|
|
20240322,093300,4505760,4660,4660,4660,4660,0
|
|
20240322,093200,4505760,4660,4660,4660,4660,0
|
|
20240322,093100,4505760,4660,4660,4660,4660,0
|
|
20240322,093000,4505760,4660,4660,4660,4660,11
|
|
20240322,092900,4454500,4695,4690,4695,4665,16
|
|
20240322,092800,4379460,4660,4660,4660,4660,0
|
|
20240322,092700,4379460,4660,4660,4660,4660,3
|
|
20240322,092600,4365480,4660,4660,4660,4660,1
|
|
20240322,092500,4360820,4695,4695,4695,4695,0
|
|
20240322,092400,4360820,4695,4695,4695,4695,0
|
|
20240322,092300,4360820,4695,4695,4695,4695,0
|
|
20240322,092200,4360820,4695,4695,4695,4695,0
|
|
20240322,092100,4360820,4695,4695,4695,4695,0
|
|
20240322,092000,4360820,4695,4695,4695,4695,321
|
|
20240322,091900,2853725,4695,4695,4695,4695,11
|
|
20240322,091800,2802080,4695,4690,4700,4690,114
|
|
20240322,091700,2266945,4690,4690,4690,4690,0
|
|
20240322,091600,2266945,4690,4690,4690,4690,0
|
|
20240322,091500,2266945,4690,4690,4690,4690,0
|
|
20240322,091400,2266945,4690,4690,4690,4690,0
|
|
20240322,091300,2266945,4690,4690,4690,4690,0
|
|
20240322,091200,2266945,4690,4690,4690,4690,0
|
|
20240322,091100,2266945,4690,4655,4690,4655,16
|
|
20240322,091000,2192290,4690,4655,4690,4650,207
|
|
20240322,090900,1225590,4685,4685,4685,4685,0
|
|
20240322,090800,1225590,4685,4685,4685,4685,0
|
|
20240322,090700,1225590,4685,4685,4685,4685,0
|
|
20240322,090600,1225590,4685,4685,4685,4685,4
|
|
20240322,090500,1206850,4685,4685,4685,4685,10
|
|
20240322,090400,1160000,4685,4685,4685,4685,0
|
|
20240322,090300,1160000,4685,4685,4685,4685,0
|
|
20240322,090200,1160000,4685,4685,4690,4655,151
|
|
20240322,090100,452645,4685,4660,4685,4655,50
|
|
20240322,090000,219020,4660,4660,4660,4660,47
|