625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192200,94567785,3785,3785,3785,3785,506
|
|
20240325,192100,94567785,3785,3785,3785,3785,0
|
|
20240325,192000,94567785,3785,3785,3785,3785,0
|
|
20240325,191900,94567785,3785,3785,3785,3785,0
|
|
20240325,191800,94567785,3785,3785,3785,3785,0
|
|
20240325,191700,94567785,3785,3785,3785,3785,0
|
|
20240325,191600,94567785,3785,3785,3785,3785,0
|
|
20240325,191500,94567785,3785,3785,3785,3785,0
|
|
20240325,191400,94567785,3785,3785,3785,3785,0
|
|
20240325,191300,94567785,3785,3785,3785,3785,0
|
|
20240325,191200,94567785,3785,3785,3785,3785,0
|
|
20240325,191100,94567785,3785,3785,3785,3785,0
|
|
20240325,191000,94567785,3785,3785,3785,3785,0
|
|
20240325,190900,94567785,3785,3785,3785,3785,0
|
|
20240325,190800,94567785,3785,3785,3785,3785,0
|
|
20240325,190700,94567785,3785,3785,3785,3785,0
|
|
20240325,190600,94567785,3785,3785,3785,3785,0
|
|
20240325,190500,94567785,3785,3785,3785,3785,0
|
|
20240325,190400,94567785,3785,3785,3785,3785,0
|
|
20240325,190300,94567785,3785,3785,3785,3785,0
|
|
20240325,190200,94567785,3785,3785,3785,3785,0
|
|
20240325,190100,94567785,3785,3785,3785,3785,0
|
|
20240325,190000,94567785,3785,3785,3785,3785,0
|
|
20240325,185900,94567785,3785,3785,3785,3785,0
|
|
20240325,185800,94567785,3785,3785,3785,3785,0
|
|
20240325,185700,94567785,3785,3785,3785,3785,0
|
|
20240325,185600,94567785,3785,3785,3785,3785,0
|
|
20240325,185500,94567785,3785,3785,3785,3785,0
|
|
20240325,185400,94567785,3785,3785,3785,3785,0
|
|
20240325,185300,94567785,3785,3785,3785,3785,0
|
|
20240325,185200,94567785,3785,3785,3785,3785,506
|
|
20240325,185100,94567785,3785,3785,3785,3785,0
|
|
20240325,185000,94567785,3785,3785,3785,3785,0
|
|
20240325,184900,94567785,3785,3785,3785,3785,0
|
|
20240325,184800,94567785,3785,3785,3785,3785,0
|
|
20240325,184700,94567785,3785,3785,3785,3785,0
|
|
20240325,184600,94567785,3785,3785,3785,3785,0
|
|
20240325,184500,94567785,3785,3785,3785,3785,0
|
|
20240325,184400,94567785,3785,3785,3785,3785,0
|
|
20240325,184300,94567785,3785,3785,3785,3785,0
|
|
20240325,184200,94567785,3785,3785,3785,3785,0
|
|
20240325,184100,94567785,3785,3785,3785,3785,0
|
|
20240325,184000,94567785,3785,3785,3785,3785,0
|
|
20240325,183900,94567785,3785,3785,3785,3785,0
|
|
20240325,183800,94567785,3785,3785,3785,3785,0
|
|
20240325,183700,94567785,3785,3785,3785,3785,0
|
|
20240325,183600,94567785,3785,3785,3785,3785,0
|
|
20240325,183500,94567785,3785,3785,3785,3785,0
|
|
20240325,183400,94567785,3785,3785,3785,3785,0
|
|
20240325,183300,94567785,3785,3785,3785,3785,0
|
|
20240325,183200,94567785,3785,3785,3785,3785,0
|
|
20240325,183100,94567785,3785,3785,3785,3785,0
|
|
20240325,183000,94567785,3785,3785,3785,3785,0
|
|
20240325,182900,94567785,3785,3785,3785,3785,0
|
|
20240325,182800,94567785,3785,3785,3785,3785,0
|
|
20240325,182700,94567785,3785,3785,3785,3785,0
|
|
20240325,182600,94567785,3785,3785,3785,3785,0
|
|
20240325,182500,94567785,3785,3785,3785,3785,0
|
|
20240325,182400,94567785,3785,3785,3785,3785,0
|
|
20240325,182300,94567785,3785,3785,3785,3785,0
|
|
20240325,182200,94567785,3785,3785,3785,3785,506
|
|
20240325,182100,94567785,3785,3785,3785,3785,0
|
|
20240325,182000,94567785,3785,3785,3785,3785,0
|
|
20240325,181900,94567785,3785,3785,3785,3785,0
|
|
20240325,181800,94567785,3785,3785,3785,3785,0
|
|
20240325,181700,94567785,3785,3785,3785,3785,0
|
|
20240325,181600,94567785,3785,3785,3785,3785,0
|
|
20240325,181500,94567785,3785,3785,3785,3785,0
|
|
20240325,181400,94567785,3785,3785,3785,3785,0
|
|
20240325,181300,94567785,3785,3785,3785,3785,0
|
|
20240325,181200,94567785,3785,3785,3785,3785,0
|
|
20240325,181100,94567785,3785,3785,3785,3785,0
|
|
20240325,181000,94567785,3785,3785,3785,3785,0
|
|
20240325,180900,94567785,3785,3785,3785,3785,0
|
|
20240325,180800,94567785,3785,3785,3785,3785,0
|
|
20240325,180700,94567785,3785,3785,3785,3785,0
|
|
20240325,180600,94567785,3785,3785,3785,3785,0
|
|
20240325,180500,94567785,3785,3785,3785,3785,0
|
|
20240325,180400,94567785,3785,3785,3785,3785,0
|
|
20240325,180300,94567785,3785,3785,3785,3785,0
|
|
20240325,180200,94567785,3785,3785,3785,3785,0
|
|
20240325,180100,94567785,3785,3785,3785,3785,0
|
|
20240325,180000,94567785,3785,3785,3785,3785,0
|
|
20240325,175900,94567785,3785,3785,3785,3785,0
|
|
20240325,175800,94567785,3785,3785,3785,3785,0
|
|
20240325,175700,94567785,3785,3785,3785,3785,0
|
|
20240325,175600,94567785,3785,3785,3785,3785,0
|
|
20240325,175500,94567785,3785,3785,3785,3785,0
|
|
20240325,175400,94567785,3785,3785,3785,3785,0
|
|
20240325,175300,94567785,3785,3785,3785,3785,0
|
|
20240325,175200,94567785,3785,3785,3785,3785,506
|
|
20240325,175100,94567785,3785,3785,3785,3785,0
|
|
20240325,175000,94567785,3785,3785,3785,3785,0
|
|
20240325,174900,94567785,3785,3785,3785,3785,0
|
|
20240325,174800,94567785,3785,3785,3785,3785,0
|
|
20240325,174700,94567785,3785,3785,3785,3785,0
|
|
20240325,174600,94567785,3785,3785,3785,3785,0
|
|
20240325,174500,94567785,3785,3785,3785,3785,0
|
|
20240325,174400,94567785,3785,3785,3785,3785,0
|
|
20240325,174300,94567785,3785,3785,3785,3785,0
|
|
20240325,174200,94567785,3785,3785,3785,3785,0
|
|
20240325,174100,94567785,3785,3785,3785,3785,0
|
|
20240325,174000,94567785,3785,3785,3785,3785,0
|
|
20240325,173900,94567785,3785,3785,3785,3785,0
|
|
20240325,173800,94567785,3785,3785,3785,3785,0
|
|
20240325,173700,94567785,3785,3785,3785,3785,0
|
|
20240325,173600,94567785,3785,3785,3785,3785,0
|
|
20240325,173500,94567785,3785,3785,3785,3785,0
|
|
20240325,173400,94567785,3785,3785,3785,3785,0
|
|
20240325,173300,94567785,3785,3785,3785,3785,0
|
|
20240325,173200,94567785,3785,3785,3785,3785,0
|
|
20240325,173100,94567785,3785,3785,3785,3785,0
|
|
20240325,173000,94567785,3785,3785,3785,3785,0
|
|
20240325,172900,94567785,3785,3785,3785,3785,0
|
|
20240325,172800,94567785,3785,3785,3785,3785,0
|
|
20240325,172700,94567785,3785,3785,3785,3785,0
|
|
20240325,172600,94567785,3785,3785,3785,3785,0
|
|
20240325,172500,94567785,3785,3785,3785,3785,0
|
|
20240325,172400,94567785,3785,3785,3785,3785,0
|
|
20240325,172300,94567785,3785,3785,3785,3785,0
|
|
20240325,172200,94567785,3785,3785,3785,3785,506
|
|
20240325,172100,94567785,3785,3785,3785,3785,0
|
|
20240325,172000,94567785,3785,3785,3785,3785,0
|
|
20240325,171900,94567785,3785,3785,3785,3785,0
|
|
20240325,171800,94567785,3785,3785,3785,3785,0
|
|
20240325,171700,94567785,3785,3785,3785,3785,0
|
|
20240325,171600,94567785,3785,3785,3785,3785,0
|
|
20240325,171500,94567785,3785,3785,3785,3785,0
|
|
20240325,171400,94567785,3785,3785,3785,3785,0
|
|
20240325,171300,94567785,3785,3785,3785,3785,0
|
|
20240325,171200,94567785,3785,3785,3785,3785,0
|
|
20240325,171100,94567785,3785,3785,3785,3785,0
|
|
20240325,171000,94567785,3785,3785,3785,3785,0
|
|
20240325,170900,94567785,3785,3785,3785,3785,0
|
|
20240325,170800,94567785,3785,3785,3785,3785,0
|
|
20240325,170700,94567785,3785,3785,3785,3785,0
|
|
20240325,170600,94567785,3785,3785,3785,3785,0
|
|
20240325,170500,94567785,3785,3785,3785,3785,0
|
|
20240325,170400,94567785,3785,3785,3785,3785,0
|
|
20240325,170300,94567785,3785,3785,3785,3785,0
|
|
20240325,170200,94567785,3785,3785,3785,3785,0
|
|
20240325,170100,94567785,3785,3785,3785,3785,0
|
|
20240325,170000,94567785,3785,3785,3785,3785,0
|
|
20240325,165900,94567785,3785,3785,3785,3785,0
|
|
20240325,165800,94567785,3785,3785,3785,3785,0
|
|
20240325,165700,94567785,3785,3785,3785,3785,0
|
|
20240325,165600,94567785,3785,3785,3785,3785,0
|
|
20240325,165500,94567785,3785,3785,3785,3785,0
|
|
20240325,165400,94567785,3785,3785,3785,3785,0
|
|
20240325,165300,94567785,3785,3785,3785,3785,0
|
|
20240325,165200,94567785,3785,3785,3785,3785,506
|
|
20240325,165100,94567785,3785,3785,3785,3785,0
|
|
20240325,165000,94567785,3785,3785,3785,3785,0
|
|
20240325,164900,94567785,3785,3785,3785,3785,0
|
|
20240325,164800,94567785,3785,3785,3785,3785,0
|
|
20240325,164700,94567785,3785,3785,3785,3785,0
|
|
20240325,164600,94567785,3785,3785,3785,3785,0
|
|
20240325,164500,94567785,3785,3785,3785,3785,0
|
|
20240325,164400,94567785,3785,3785,3785,3785,0
|
|
20240325,164300,94567785,3785,3785,3785,3785,0
|
|
20240325,164200,94567785,3785,3785,3785,3785,0
|
|
20240325,164100,94567785,3785,3785,3785,3785,0
|
|
20240325,164000,94567785,3785,3785,3785,3785,0
|
|
20240325,163900,94567785,3785,3785,3785,3785,0
|
|
20240325,163800,94567785,3785,3785,3785,3785,0
|
|
20240325,163700,94567785,3785,3785,3785,3785,0
|
|
20240325,163600,94567785,3785,3785,3785,3785,0
|
|
20240325,163500,94567785,3785,3785,3785,3785,0
|
|
20240325,163400,94567785,3785,3785,3785,3785,0
|
|
20240325,163300,94567785,3785,3785,3785,3785,0
|
|
20240325,163200,94567785,3785,3785,3785,3785,0
|
|
20240325,163100,94567785,3785,3785,3785,3785,0
|
|
20240325,163000,94567785,3785,3785,3785,3785,0
|
|
20240325,162900,94567785,3785,3785,3785,3785,0
|
|
20240325,162800,94567785,3785,3785,3785,3785,0
|
|
20240325,162700,94567785,3785,3785,3785,3785,0
|
|
20240325,162600,94567785,3785,3785,3785,3785,0
|
|
20240325,162500,94567785,3785,3785,3785,3785,0
|
|
20240325,162400,94567785,3785,3785,3785,3785,0
|
|
20240325,162300,94567785,3785,3785,3785,3785,0
|
|
20240325,162200,94567785,3785,3785,3785,3785,506
|
|
20240325,162100,94567785,3785,3785,3785,3785,0
|
|
20240325,162000,94567785,3785,3785,3785,3785,0
|
|
20240325,161900,94567785,3785,3785,3785,3785,0
|
|
20240325,161800,94567785,3785,3785,3785,3785,0
|
|
20240325,161700,94567785,3785,3785,3785,3785,0
|
|
20240325,161600,94567785,3785,3785,3785,3785,0
|
|
20240325,161500,94567785,3785,3785,3785,3785,0
|
|
20240325,161400,94567785,3785,3785,3785,3785,0
|
|
20240325,161300,94567785,3785,3785,3785,3785,0
|
|
20240325,161200,94567785,3785,3785,3785,3785,0
|
|
20240325,161100,94567785,3785,3785,3785,3785,0
|
|
20240325,161000,94567785,3785,3785,3785,3785,0
|
|
20240325,160900,94567785,3785,3785,3785,3785,0
|
|
20240325,160800,94567785,3785,3785,3785,3785,0
|
|
20240325,160700,94567785,3785,3785,3785,3785,0
|
|
20240325,160600,94567785,3785,3785,3785,3785,0
|
|
20240325,160500,94567785,3785,3785,3785,3785,0
|
|
20240325,160400,94567785,3785,3785,3785,3785,0
|
|
20240325,160300,94567785,3785,3785,3785,3785,0
|
|
20240325,160200,94567785,3785,3785,3785,3785,0
|
|
20240325,160100,94567785,3785,3785,3785,3785,0
|
|
20240325,160000,94567785,3785,3785,3785,3785,0
|
|
20240325,155900,94567785,3785,3785,3785,3785,0
|
|
20240325,155800,94567785,3785,3785,3785,3785,0
|
|
20240325,155700,94567785,3785,3785,3785,3785,0
|
|
20240325,155600,94567785,3785,3785,3785,3785,0
|
|
20240325,155500,94567785,3785,3785,3785,3785,0
|
|
20240325,155400,94567785,3785,3785,3785,3785,0
|
|
20240325,155300,94567785,3785,3785,3785,3785,0
|
|
20240325,155200,94567785,3785,3785,3785,3785,506
|
|
20240325,155100,94567785,3785,3785,3785,3785,0
|
|
20240325,155000,94567785,3785,3785,3785,3785,0
|
|
20240325,154900,94567785,3785,3785,3785,3785,0
|
|
20240325,154800,94567785,3785,3785,3785,3785,0
|
|
20240325,154700,94567785,3785,3785,3785,3785,0
|
|
20240325,154600,94567785,3785,3785,3785,3785,0
|
|
20240325,154500,94567785,3785,3785,3785,3785,0
|
|
20240325,154400,94567785,3785,3785,3785,3785,0
|
|
20240325,154300,94567785,3785,3785,3785,3785,0
|
|
20240325,154200,94567785,3785,3785,3785,3785,0
|
|
20240325,154100,94567785,3785,3785,3785,3785,0
|
|
20240325,154000,94567785,3785,3785,3785,3785,0
|
|
20240325,153900,94567785,3785,3785,3785,3785,0
|
|
20240325,153800,94567785,3785,3785,3785,3785,0
|
|
20240325,153700,94567785,3785,3785,3785,3785,0
|
|
20240325,153600,94567785,3785,3785,3785,3785,0
|
|
20240325,153500,94567785,3785,3785,3785,3785,0
|
|
20240325,153400,94567785,3785,3785,3785,3785,0
|
|
20240325,153300,94567785,3785,3785,3785,3785,0
|
|
20240325,153200,94567785,3785,3785,3785,3785,0
|
|
20240325,153100,94567785,3785,3785,3785,3785,0
|
|
20240325,153000,94567785,3785,3785,3785,3785,506
|
|
20240325,152900,92652575,3800,3800,3800,3800,0
|
|
20240325,152800,92652575,3800,3800,3800,3800,0
|
|
20240325,152700,92652575,3800,3800,3800,3800,0
|
|
20240325,152600,92652575,3800,3800,3800,3800,0
|
|
20240325,152500,92652575,3800,3800,3800,3800,0
|
|
20240325,152400,92652575,3800,3800,3800,3800,0
|
|
20240325,152300,92652575,3800,3800,3800,3800,0
|
|
20240325,152200,92652575,3800,3800,3800,3800,0
|
|
20240325,152100,92652575,3800,3800,3800,3800,0
|
|
20240325,152000,92652575,3800,3800,3800,3800,0
|
|
20240325,151900,92652575,3800,3800,3800,3800,48
|
|
20240325,151800,92470175,3800,3800,3800,3800,0
|
|
20240325,151700,92470175,3800,3800,3800,3800,1
|
|
20240325,151600,92466375,3785,3785,3785,3785,45
|
|
20240325,151500,92296050,3800,3800,3800,3800,0
|
|
20240325,151400,92296050,3800,3795,3800,3795,6
|
|
20240325,151300,92273275,3780,3780,3780,3780,0
|
|
20240325,151200,92273275,3780,3780,3780,3780,0
|
|
20240325,151100,92273275,3780,3780,3780,3780,0
|
|
20240325,151000,92273275,3780,3780,3780,3780,0
|
|
20240325,150900,92273275,3780,3780,3780,3780,0
|
|
20240325,150800,92273275,3780,3780,3780,3780,0
|
|
20240325,150700,92273275,3780,3790,3790,3780,2300
|
|
20240325,150600,83576495,3795,3795,3795,3795,0
|
|
20240325,150500,83576495,3795,3795,3795,3795,19
|
|
20240325,150400,83504390,3795,3795,3795,3795,0
|
|
20240325,150300,83504390,3795,3795,3795,3795,0
|
|
20240325,150200,83504390,3795,3790,3795,3790,243
|
|
20240325,150100,82583325,3790,3790,3790,3790,4
|
|
20240325,150000,82568165,3790,3790,3790,3790,0
|
|
20240325,145900,82568165,3790,3790,3790,3790,40
|
|
20240325,145800,82416565,3790,3790,3790,3790,40
|
|
20240325,145700,82264965,3790,3790,3790,3790,3
|
|
20240325,145600,82253595,3785,3785,3785,3785,0
|
|
20240325,145500,82253595,3785,3785,3785,3785,235
|
|
20240325,145400,81364120,3785,3785,3785,3785,43
|
|
20240325,145300,81201365,3780,3780,3780,3780,0
|
|
20240325,145200,81201365,3780,3780,3780,3780,0
|
|
20240325,145100,81201365,3780,3780,3780,3780,16
|
|
20240325,145000,81140885,3780,3770,3780,3770,50
|
|
20240325,144900,80952190,3750,3750,3750,3750,0
|
|
20240325,144800,80952190,3750,3750,3750,3750,0
|
|
20240325,144700,80952190,3750,3750,3750,3750,0
|
|
20240325,144600,80952190,3750,3750,3750,3750,0
|
|
20240325,144500,80952190,3750,3750,3750,3750,1727
|
|
20240325,144400,74475940,3750,3750,3750,3750,0
|
|
20240325,144300,74475940,3750,3750,3750,3750,0
|
|
20240325,144200,74475940,3750,3750,3750,3750,0
|
|
20240325,144100,74475940,3750,3750,3750,3750,0
|
|
20240325,144000,74475940,3750,3775,3775,3750,41
|
|
20240325,143900,74321940,3775,3775,3775,3775,11
|
|
20240325,143800,74280415,3775,3775,3775,3775,10
|
|
20240325,143700,74242665,3750,3750,3750,3750,0
|
|
20240325,143600,74242665,3750,3750,3750,3750,15
|
|
20240325,143500,74186415,3750,3780,3780,3750,2603
|
|
20240325,143400,64386780,3775,3775,3775,3775,0
|
|
20240325,143300,64386780,3775,3775,3775,3775,0
|
|
20240325,143200,64386780,3775,3775,3775,3775,0
|
|
20240325,143100,64386780,3775,3775,3775,3775,0
|
|
20240325,143000,64386780,3775,3775,3775,3775,0
|
|
20240325,142900,64386780,3775,3775,3775,3775,0
|
|
20240325,142800,64386780,3775,3775,3775,3775,0
|
|
20240325,142700,64386780,3775,3775,3775,3775,0
|
|
20240325,142600,64386780,3775,3780,3780,3775,41
|
|
20240325,142500,64231870,3780,3780,3780,3780,0
|
|
20240325,142400,64231870,3780,3780,3780,3780,0
|
|
20240325,142300,64231870,3780,3780,3780,3780,0
|
|
20240325,142200,64231870,3780,3780,3780,3780,0
|
|
20240325,142100,64231870,3780,3780,3780,3780,0
|
|
20240325,142000,64231870,3780,3780,3780,3780,1
|
|
20240325,141900,64228090,3780,3780,3780,3780,0
|
|
20240325,141800,64228090,3780,3780,3780,3780,100
|
|
20240325,141700,63850090,3775,3775,3775,3775,0
|
|
20240325,141600,63850090,3775,3775,3775,3775,0
|
|
20240325,141500,63850090,3775,3775,3775,3775,0
|
|
20240325,141400,63850090,3775,3775,3775,3775,0
|
|
20240325,141300,63850090,3775,3775,3775,3775,0
|
|
20240325,141200,63850090,3775,3775,3775,3775,0
|
|
20240325,141100,63850090,3775,3775,3775,3775,0
|
|
20240325,141000,63850090,3775,3775,3775,3775,0
|
|
20240325,140900,63850090,3775,3775,3775,3775,0
|
|
20240325,140800,63850090,3775,3775,3775,3775,0
|
|
20240325,140700,63850090,3775,3775,3775,3775,0
|
|
20240325,140600,63850090,3775,3775,3775,3775,260
|
|
20240325,140500,62868590,3770,3795,3795,3770,5263
|
|
20240325,140400,42991955,3795,3795,3795,3795,0
|
|
20240325,140300,42991955,3795,3795,3795,3795,0
|
|
20240325,140200,42991955,3795,3795,3795,3795,0
|
|
20240325,140100,42991955,3795,3795,3795,3795,0
|
|
20240325,140000,42991955,3795,3795,3795,3795,0
|
|
20240325,135900,42991955,3795,3795,3795,3795,0
|
|
20240325,135800,42991955,3795,3795,3795,3795,0
|
|
20240325,135700,42991955,3795,3795,3795,3795,3
|
|
20240325,135600,42980570,3805,3805,3805,3805,0
|
|
20240325,135500,42980570,3805,3805,3805,3805,0
|
|
20240325,135400,42980570,3805,3805,3805,3805,1
|
|
20240325,135300,42976765,3805,3805,3805,3805,0
|
|
20240325,135200,42976765,3805,3805,3805,3805,0
|
|
20240325,135100,42976765,3805,3805,3805,3805,0
|
|
20240325,135000,42976765,3805,3805,3805,3805,0
|
|
20240325,134900,42976765,3805,3805,3805,3805,0
|
|
20240325,134800,42976765,3805,3805,3805,3805,1
|
|
20240325,134700,42972960,3800,3800,3800,3800,15
|
|
20240325,134600,42915960,3805,3805,3805,3805,0
|
|
20240325,134500,42915960,3805,3805,3805,3805,0
|
|
20240325,134400,42915960,3805,3805,3805,3805,0
|
|
20240325,134300,42915960,3805,3805,3805,3805,0
|
|
20240325,134200,42915960,3805,3805,3805,3805,1
|
|
20240325,134100,42912155,3805,3805,3805,3805,0
|
|
20240325,134000,42912155,3805,3805,3805,3805,0
|
|
20240325,133900,42912155,3805,3805,3805,3805,0
|
|
20240325,133800,42912155,3805,3805,3805,3805,0
|
|
20240325,133700,42912155,3805,3805,3805,3805,0
|
|
20240325,133600,42912155,3805,3805,3805,3805,1
|
|
20240325,133500,42908350,3795,3795,3795,3795,121
|
|
20240325,133400,42449155,3795,3795,3795,3795,0
|
|
20240325,133300,42449155,3795,3795,3795,3795,0
|
|
20240325,133200,42449155,3795,3795,3795,3795,0
|
|
20240325,133100,42449155,3795,3795,3795,3795,0
|
|
20240325,133000,42449155,3795,3795,3795,3795,0
|
|
20240325,132900,42449155,3795,3795,3795,3795,0
|
|
20240325,132800,42449155,3795,3795,3795,3795,17
|
|
20240325,132700,42384640,3795,3795,3795,3795,0
|
|
20240325,132600,42384640,3795,3795,3795,3795,0
|
|
20240325,132500,42384640,3795,3795,3795,3795,0
|
|
20240325,132400,42384640,3795,3795,3795,3795,30
|
|
20240325,132300,42270790,3795,3795,3795,3795,0
|
|
20240325,132200,42270790,3795,3795,3795,3795,0
|
|
20240325,132100,42270790,3795,3795,3795,3795,0
|
|
20240325,132000,42270790,3795,3795,3795,3795,0
|
|
20240325,131900,42270790,3795,3795,3795,3795,0
|
|
20240325,131800,42270790,3795,3795,3795,3795,50
|
|
20240325,131700,42081040,3795,3795,3795,3795,7
|
|
20240325,131600,42054475,3805,3805,3805,3805,0
|
|
20240325,131500,42054475,3805,3805,3805,3805,0
|
|
20240325,131400,42054475,3805,3805,3805,3805,0
|
|
20240325,131300,42054475,3805,3805,3805,3805,0
|
|
20240325,131200,42054475,3805,3805,3805,3805,1
|
|
20240325,131100,42050670,3790,3790,3790,3790,2
|
|
20240325,131000,42043090,3790,3790,3790,3790,0
|
|
20240325,130900,42043090,3790,3790,3790,3790,0
|
|
20240325,130800,42043090,3790,3790,3790,3790,0
|
|
20240325,130700,42043090,3790,3790,3790,3790,0
|
|
20240325,130600,42043090,3790,3790,3790,3790,0
|
|
20240325,130500,42043090,3790,3790,3790,3790,0
|
|
20240325,130400,42043090,3790,3790,3790,3790,0
|
|
20240325,130300,42043090,3790,3790,3790,3790,0
|
|
20240325,130200,42043090,3790,3790,3790,3790,0
|
|
20240325,130100,42043090,3790,3790,3790,3790,27
|
|
20240325,130000,41940760,3795,3795,3795,3795,0
|
|
20240325,125900,41940760,3795,3795,3795,3795,0
|
|
20240325,125800,41940760,3795,3795,3795,3795,0
|
|
20240325,125700,41940760,3795,3795,3795,3795,60
|
|
20240325,125600,41713060,3795,3795,3795,3795,0
|
|
20240325,125500,41713060,3795,3795,3795,3795,0
|
|
20240325,125400,41713060,3795,3795,3795,3795,0
|
|
20240325,125300,41713060,3795,3795,3795,3795,0
|
|
20240325,125200,41713060,3795,3795,3795,3795,0
|
|
20240325,125100,41713060,3795,3795,3795,3795,0
|
|
20240325,125000,41713060,3795,3795,3795,3795,2
|
|
20240325,124900,41705470,3795,3795,3795,3795,0
|
|
20240325,124800,41705470,3795,3795,3795,3795,0
|
|
20240325,124700,41705470,3795,3795,3795,3795,0
|
|
20240325,124600,41705470,3795,3795,3795,3795,119
|
|
20240325,124500,41253865,3785,3785,3785,3785,0
|
|
20240325,124400,41253865,3785,3785,3785,3785,0
|
|
20240325,124300,41253865,3785,3785,3785,3785,0
|
|
20240325,124200,41253865,3785,3785,3785,3785,0
|
|
20240325,124100,41253865,3785,3785,3785,3785,0
|
|
20240325,124000,41253865,3785,3785,3785,3785,0
|
|
20240325,123900,41253865,3785,3785,3785,3785,2
|
|
20240325,123800,41246295,3780,3780,3780,3780,0
|
|
20240325,123700,41246295,3780,3780,3780,3780,0
|
|
20240325,123600,41246295,3780,3780,3780,3780,0
|
|
20240325,123500,41246295,3780,3780,3780,3780,0
|
|
20240325,123400,41246295,3780,3780,3780,3780,0
|
|
20240325,123300,41246295,3780,3780,3780,3780,0
|
|
20240325,123200,41246295,3780,3780,3780,3780,0
|
|
20240325,123100,41246295,3780,3780,3780,3780,0
|
|
20240325,123000,41246295,3780,3780,3780,3780,9
|
|
20240325,122900,41212275,3780,3780,3780,3780,0
|
|
20240325,122800,41212275,3780,3780,3780,3780,0
|
|
20240325,122700,41212275,3780,3780,3780,3780,70
|
|
20240325,122600,40947675,3780,3780,3780,3780,1
|
|
20240325,122500,40943895,3780,3780,3780,3780,0
|
|
20240325,122400,40943895,3780,3780,3780,3780,0
|
|
20240325,122300,40943895,3780,3780,3780,3780,0
|
|
20240325,122200,40943895,3780,3780,3780,3780,1
|
|
20240325,122100,40940115,3780,3780,3780,3780,0
|
|
20240325,122000,40940115,3780,3780,3780,3780,31
|
|
20240325,121900,40822935,3780,3780,3780,3780,0
|
|
20240325,121800,40822935,3780,3780,3780,3780,0
|
|
20240325,121700,40822935,3780,3780,3780,3780,0
|
|
20240325,121600,40822935,3780,3780,3780,3780,4
|
|
20240325,121500,40807815,3805,3805,3805,3805,0
|
|
20240325,121400,40807815,3805,3805,3805,3805,7
|
|
20240325,121300,40781180,3805,3805,3805,3805,0
|
|
20240325,121200,40781180,3805,3805,3805,3805,0
|
|
20240325,121100,40781180,3805,3805,3805,3805,0
|
|
20240325,121000,40781180,3805,3805,3805,3805,0
|
|
20240325,120900,40781180,3805,3805,3805,3805,0
|
|
20240325,120800,40781180,3805,3805,3805,3805,0
|
|
20240325,120700,40781180,3805,3805,3805,3805,0
|
|
20240325,120600,40781180,3805,3805,3805,3805,0
|
|
20240325,120500,40781180,3805,3805,3805,3805,0
|
|
20240325,120400,40781180,3805,3805,3805,3805,0
|
|
20240325,120300,40781180,3805,3805,3805,3805,0
|
|
20240325,120200,40781180,3805,3805,3805,3805,0
|
|
20240325,120100,40781180,3805,3805,3805,3805,1
|
|
20240325,120000,40777375,3805,3805,3805,3805,0
|
|
20240325,115900,40777375,3805,3805,3805,3805,0
|
|
20240325,115800,40777375,3805,3805,3805,3805,0
|
|
20240325,115700,40777375,3805,3805,3805,3805,131
|
|
20240325,115600,40278920,3805,3805,3805,3805,0
|
|
20240325,115500,40278920,3805,3805,3805,3805,0
|
|
20240325,115400,40278920,3805,3805,3805,3805,0
|
|
20240325,115300,40278920,3805,3805,3805,3805,0
|
|
20240325,115200,40278920,3805,3805,3805,3805,0
|
|
20240325,115100,40278920,3805,3805,3805,3805,0
|
|
20240325,115000,40278920,3805,3805,3805,3805,0
|
|
20240325,114900,40278920,3805,3805,3805,3805,0
|
|
20240325,114800,40278920,3805,3805,3805,3805,0
|
|
20240325,114700,40278920,3805,3805,3805,3805,0
|
|
20240325,114600,40278920,3805,3805,3805,3805,0
|
|
20240325,114500,40278920,3805,3805,3805,3805,0
|
|
20240325,114400,40278920,3805,3805,3805,3805,0
|
|
20240325,114300,40278920,3805,3805,3805,3805,0
|
|
20240325,114200,40278920,3805,3805,3805,3805,0
|
|
20240325,114100,40278920,3805,3805,3805,3805,0
|
|
20240325,114000,40278920,3805,3805,3805,3805,0
|
|
20240325,113900,40278920,3805,3805,3805,3805,3
|
|
20240325,113800,40267505,3805,3805,3805,3805,50
|
|
20240325,113700,40077255,3780,3780,3780,3780,38
|
|
20240325,113600,39933615,3805,3805,3805,3805,0
|
|
20240325,113500,39933615,3805,3805,3805,3805,0
|
|
20240325,113400,39933615,3805,3805,3805,3805,1
|
|
20240325,113300,39929810,3780,3780,3780,3780,0
|
|
20240325,113200,39929810,3780,3780,3780,3780,0
|
|
20240325,113100,39929810,3780,3800,3800,3780,3076
|
|
20240325,113000,28267655,3800,3800,3800,3800,143
|
|
20240325,112900,27724255,3805,3805,3805,3805,0
|
|
20240325,112800,27724255,3805,3805,3805,3805,0
|
|
20240325,112700,27724255,3805,3805,3805,3805,0
|
|
20240325,112600,27724255,3805,3805,3805,3805,0
|
|
20240325,112500,27724255,3805,3805,3805,3805,0
|
|
20240325,112400,27724255,3805,3805,3805,3805,0
|
|
20240325,112300,27724255,3805,3805,3805,3805,10
|
|
20240325,112200,27686205,3805,3805,3805,3805,26
|
|
20240325,112100,27587275,3800,3800,3800,3800,0
|
|
20240325,112000,27587275,3800,3800,3800,3800,0
|
|
20240325,111900,27587275,3800,3800,3800,3800,3
|
|
20240325,111800,27575875,3800,3800,3800,3800,0
|
|
20240325,111700,27575875,3800,3800,3800,3800,0
|
|
20240325,111600,27575875,3800,3800,3800,3800,0
|
|
20240325,111500,27575875,3800,3800,3800,3800,150
|
|
20240325,111400,27005875,3810,3810,3810,3810,0
|
|
20240325,111300,27005875,3810,3810,3810,3810,0
|
|
20240325,111200,27005875,3810,3810,3810,3810,0
|
|
20240325,111100,27005875,3810,3810,3810,3810,0
|
|
20240325,111000,27005875,3810,3810,3810,3810,2
|
|
20240325,110900,26998255,3810,3810,3810,3810,0
|
|
20240325,110800,26998255,3810,3810,3810,3810,0
|
|
20240325,110700,26998255,3810,3810,3810,3810,0
|
|
20240325,110600,26998255,3810,3810,3810,3810,117
|
|
20240325,110500,26552485,3810,3810,3810,3810,0
|
|
20240325,110400,26552485,3810,3810,3810,3810,0
|
|
20240325,110300,26552485,3810,3810,3810,3810,0
|
|
20240325,110200,26552485,3810,3810,3810,3810,0
|
|
20240325,110100,26552485,3810,3810,3810,3810,0
|
|
20240325,110000,26552485,3810,3810,3810,3810,76
|
|
20240325,105900,26262925,3800,3800,3800,3800,0
|
|
20240325,105800,26262925,3800,3800,3800,3800,0
|
|
20240325,105700,26262925,3800,3800,3800,3800,0
|
|
20240325,105600,26262925,3800,3805,3805,3800,55
|
|
20240325,105500,26053740,3810,3810,3810,3810,0
|
|
20240325,105400,26053740,3810,3810,3810,3810,0
|
|
20240325,105300,26053740,3810,3810,3810,3810,0
|
|
20240325,105200,26053740,3810,3810,3810,3810,0
|
|
20240325,105100,26053740,3810,3810,3810,3810,0
|
|
20240325,105000,26053740,3810,3810,3810,3810,0
|
|
20240325,104900,26053740,3810,3810,3810,3810,12
|
|
20240325,104800,26008020,3805,3805,3805,3805,0
|
|
20240325,104700,26008020,3805,3805,3805,3805,0
|
|
20240325,104600,26008020,3805,3805,3805,3805,0
|
|
20240325,104500,26008020,3805,3805,3805,3805,0
|
|
20240325,104400,26008020,3805,3805,3805,3805,0
|
|
20240325,104300,26008020,3805,3805,3805,3805,0
|
|
20240325,104200,26008020,3805,3805,3805,3805,0
|
|
20240325,104100,26008020,3805,3805,3805,3805,0
|
|
20240325,104000,26008020,3805,3805,3805,3805,0
|
|
20240325,103900,26008020,3805,3805,3805,3805,0
|
|
20240325,103800,26008020,3805,3805,3805,3805,7
|
|
20240325,103700,25981385,3805,3805,3805,3805,0
|
|
20240325,103600,25981385,3805,3805,3805,3805,0
|
|
20240325,103500,25981385,3805,3805,3805,3805,0
|
|
20240325,103400,25981385,3805,3805,3805,3805,0
|
|
20240325,103300,25981385,3805,3805,3805,3805,1
|
|
20240325,103200,25977580,3800,3800,3800,3800,0
|
|
20240325,103100,25977580,3800,3800,3800,3800,90
|
|
20240325,103000,25635580,3805,3805,3805,3805,0
|
|
20240325,102900,25635580,3805,3805,3805,3805,253
|
|
20240325,102800,24672915,3810,3810,3810,3810,3
|
|
20240325,102700,24661485,3810,3810,3810,3810,0
|
|
20240325,102600,24661485,3810,3810,3810,3810,1
|
|
20240325,102500,24657675,3810,3810,3810,3810,92
|
|
20240325,102400,24307155,3820,3820,3820,3820,0
|
|
20240325,102300,24307155,3820,3820,3820,3810,310
|
|
20240325,102200,23125785,3820,3820,3820,3820,0
|
|
20240325,102100,23125785,3820,3820,3820,3820,0
|
|
20240325,102000,23125785,3820,3820,3820,3820,0
|
|
20240325,101900,23125785,3820,3820,3820,3820,0
|
|
20240325,101800,23125785,3820,3820,3820,3820,0
|
|
20240325,101700,23125785,3820,3820,3820,3820,0
|
|
20240325,101600,23125785,3820,3820,3820,3820,80
|
|
20240325,101500,22820185,3820,3820,3820,3820,0
|
|
20240325,101400,22820185,3820,3820,3820,3820,0
|
|
20240325,101300,22820185,3820,3820,3820,3820,0
|
|
20240325,101200,22820185,3820,3820,3820,3820,0
|
|
20240325,101100,22820185,3820,3825,3825,3820,206
|
|
20240325,101000,22032265,3825,3825,3825,3825,0
|
|
20240325,100900,22032265,3825,3825,3825,3825,142
|
|
20240325,100800,21489115,3825,3825,3825,3825,28
|
|
20240325,100700,21382015,3825,3825,3825,3825,5
|
|
20240325,100600,21362890,3825,3825,3825,3825,91
|
|
20240325,100500,21014815,3830,3830,3830,3830,1
|
|
20240325,100400,21010985,3830,3830,3830,3830,5
|
|
20240325,100300,20991835,3825,3825,3825,3825,0
|
|
20240325,100200,20991835,3825,3825,3825,3825,110
|
|
20240325,100100,20571085,3825,3825,3825,3825,9
|
|
20240325,100000,20536660,3830,3830,3830,3830,106
|
|
20240325,095900,20130680,3830,3820,3830,3820,228
|
|
20240325,095800,19257740,3820,3820,3820,3820,0
|
|
20240325,095700,19257740,3820,3820,3820,3820,13
|
|
20240325,095600,19208080,3805,3805,3805,3805,0
|
|
20240325,095500,19208080,3805,3805,3805,3805,0
|
|
20240325,095400,19208080,3805,3805,3805,3805,0
|
|
20240325,095300,19208080,3805,3805,3805,3805,0
|
|
20240325,095200,19208080,3805,3805,3805,3805,20
|
|
20240325,095100,19131980,3805,3805,3805,3805,0
|
|
20240325,095000,19131980,3805,3805,3805,3805,0
|
|
20240325,094900,19131980,3805,3805,3805,3805,0
|
|
20240325,094800,19131980,3805,3805,3805,3805,0
|
|
20240325,094700,19131980,3805,3815,3815,3805,604
|
|
20240325,094600,16830635,3815,3815,3815,3815,0
|
|
20240325,094500,16830635,3815,3815,3815,3815,10
|
|
20240325,094400,16792485,3820,3820,3820,3820,0
|
|
20240325,094300,16792485,3820,3820,3820,3820,0
|
|
20240325,094200,16792485,3820,3820,3820,3820,101
|
|
20240325,094100,16406665,3815,3815,3815,3815,45
|
|
20240325,094000,16234990,3815,3815,3815,3815,0
|
|
20240325,093900,16234990,3815,3815,3815,3815,0
|
|
20240325,093800,16234990,3815,3815,3815,3815,5
|
|
20240325,093700,16215915,3815,3815,3815,3815,0
|
|
20240325,093600,16215915,3815,3815,3815,3815,0
|
|
20240325,093500,16215915,3815,3815,3815,3815,32
|
|
20240325,093400,16093835,3815,3815,3815,3815,5
|
|
20240325,093300,16074760,3815,3815,3815,3815,25
|
|
20240325,093200,15979385,3815,3815,3815,3815,5
|
|
20240325,093100,15960310,3815,3815,3815,3815,287
|
|
20240325,093000,14865405,3805,3805,3805,3805,5
|
|
20240325,092900,14846380,3805,3805,3805,3805,63
|
|
20240325,092800,14606665,3790,3790,3790,3790,0
|
|
20240325,092700,14606665,3790,3790,3790,3790,10
|
|
20240325,092600,14568765,3790,3790,3790,3790,0
|
|
20240325,092500,14568765,3790,3790,3790,3790,0
|
|
20240325,092400,14568765,3790,3790,3790,3790,0
|
|
20240325,092300,14568765,3790,3795,3795,3790,40
|
|
20240325,092200,14416990,3795,3795,3795,3795,0
|
|
20240325,092100,14416990,3795,3795,3795,3795,0
|
|
20240325,092000,14416990,3795,3795,3795,3795,40
|
|
20240325,091900,14265190,3790,3790,3790,3790,51
|
|
20240325,091800,14071900,3790,3790,3790,3790,0
|
|
20240325,091700,14071900,3790,3790,3790,3790,40
|
|
20240325,091600,13920300,3805,3805,3805,3805,0
|
|
20240325,091500,13920300,3805,3805,3805,3805,0
|
|
20240325,091400,13920300,3805,3805,3805,3805,0
|
|
20240325,091300,13920300,3805,3805,3805,3805,53
|
|
20240325,091200,13718635,3810,3805,3815,3805,527
|
|
20240325,091100,11713260,3805,3805,3805,3805,0
|
|
20240325,091000,11713260,3805,3805,3805,3805,10
|
|
20240325,090900,11675210,3805,3805,3805,3805,0
|
|
20240325,090800,11675210,3805,3805,3805,3805,5
|
|
20240325,090700,11656185,3805,3805,3805,3805,5
|
|
20240325,090600,11637160,3805,3805,3805,3805,38
|
|
20240325,090500,11492570,3805,3805,3805,3805,212
|
|
20240325,090400,10685910,3805,3805,3805,3805,0
|
|
20240325,090300,10685910,3805,3780,3805,3780,401
|
|
20240325,090200,9170105,3780,3800,3800,3780,1020
|
|
20240325,090100,5308235,3800,3790,3800,3790,1278
|
|
20240325,090000,457905,3785,3785,3785,3785,105
|