646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,194300,110594640,3630,3630,3630,3630,821
|
|
20240319,194200,110594640,3630,3630,3630,3630,0
|
|
20240319,194100,110594640,3630,3630,3630,3630,0
|
|
20240319,194000,110594640,3630,3630,3630,3630,0
|
|
20240319,193900,110594640,3630,3630,3630,3630,0
|
|
20240319,193800,110594640,3630,3630,3630,3630,0
|
|
20240319,193700,110594640,3630,3630,3630,3630,0
|
|
20240319,193600,110594640,3630,3630,3630,3630,0
|
|
20240319,193500,110594640,3630,3630,3630,3630,0
|
|
20240319,193400,110594640,3630,3630,3630,3630,0
|
|
20240319,193300,110594640,3630,3630,3630,3630,0
|
|
20240319,193200,110594640,3630,3630,3630,3630,0
|
|
20240319,193100,110594640,3630,3630,3630,3630,0
|
|
20240319,193000,110594640,3630,3630,3630,3630,0
|
|
20240319,192900,110594640,3630,3630,3630,3630,0
|
|
20240319,192800,110594640,3630,3630,3630,3630,0
|
|
20240319,192700,110594640,3630,3630,3630,3630,0
|
|
20240319,192600,110594640,3630,3630,3630,3630,0
|
|
20240319,192500,110594640,3630,3630,3630,3630,0
|
|
20240319,192400,110594640,3630,3630,3630,3630,0
|
|
20240319,192300,110594640,3630,3630,3630,3630,0
|
|
20240319,192200,110594640,3630,3630,3630,3630,0
|
|
20240319,192100,110594640,3630,3630,3630,3630,0
|
|
20240319,192000,110594640,3630,3630,3630,3630,0
|
|
20240319,191900,110594640,3630,3630,3630,3630,0
|
|
20240319,191800,110594640,3630,3630,3630,3630,0
|
|
20240319,191700,110594640,3630,3630,3630,3630,0
|
|
20240319,191600,110594640,3630,3630,3630,3630,0
|
|
20240319,191500,110594640,3630,3630,3630,3630,0
|
|
20240319,191400,110594640,3630,3630,3630,3630,0
|
|
20240319,191300,110594640,3630,3630,3630,3630,821
|
|
20240319,191200,110594640,3630,3630,3630,3630,0
|
|
20240319,191100,110594640,3630,3630,3630,3630,0
|
|
20240319,191000,110594640,3630,3630,3630,3630,0
|
|
20240319,190900,110594640,3630,3630,3630,3630,0
|
|
20240319,190800,110594640,3630,3630,3630,3630,0
|
|
20240319,190700,110594640,3630,3630,3630,3630,0
|
|
20240319,190600,110594640,3630,3630,3630,3630,0
|
|
20240319,190500,110594640,3630,3630,3630,3630,0
|
|
20240319,190400,110594640,3630,3630,3630,3630,0
|
|
20240319,190300,110594640,3630,3630,3630,3630,0
|
|
20240319,190200,110594640,3630,3630,3630,3630,0
|
|
20240319,190100,110594640,3630,3630,3630,3630,0
|
|
20240319,190000,110594640,3630,3630,3630,3630,0
|
|
20240319,185900,110594640,3630,3630,3630,3630,0
|
|
20240319,185800,110594640,3630,3630,3630,3630,0
|
|
20240319,185700,110594640,3630,3630,3630,3630,0
|
|
20240319,185600,110594640,3630,3630,3630,3630,0
|
|
20240319,185500,110594640,3630,3630,3630,3630,0
|
|
20240319,185400,110594640,3630,3630,3630,3630,0
|
|
20240319,185300,110594640,3630,3630,3630,3630,0
|
|
20240319,185200,110594640,3630,3630,3630,3630,0
|
|
20240319,185100,110594640,3630,3630,3630,3630,0
|
|
20240319,185000,110594640,3630,3630,3630,3630,0
|
|
20240319,184900,110594640,3630,3630,3630,3630,0
|
|
20240319,184800,110594640,3630,3630,3630,3630,0
|
|
20240319,184700,110594640,3630,3630,3630,3630,0
|
|
20240319,184600,110594640,3630,3630,3630,3630,0
|
|
20240319,184500,110594640,3630,3630,3630,3630,0
|
|
20240319,184400,110594640,3630,3630,3630,3630,0
|
|
20240319,184300,110594640,3630,3630,3630,3630,821
|
|
20240319,184200,110594640,3630,3630,3630,3630,0
|
|
20240319,184100,110594640,3630,3630,3630,3630,0
|
|
20240319,184000,110594640,3630,3630,3630,3630,0
|
|
20240319,183900,110594640,3630,3630,3630,3630,0
|
|
20240319,183800,110594640,3630,3630,3630,3630,0
|
|
20240319,183700,110594640,3630,3630,3630,3630,0
|
|
20240319,183600,110594640,3630,3630,3630,3630,0
|
|
20240319,183500,110594640,3630,3630,3630,3630,0
|
|
20240319,183400,110594640,3630,3630,3630,3630,0
|
|
20240319,183300,110594640,3630,3630,3630,3630,0
|
|
20240319,183200,110594640,3630,3630,3630,3630,0
|
|
20240319,183100,110594640,3630,3630,3630,3630,0
|
|
20240319,183000,110594640,3630,3630,3630,3630,0
|
|
20240319,182900,110594640,3630,3630,3630,3630,0
|
|
20240319,182800,110594640,3630,3630,3630,3630,0
|
|
20240319,182700,110594640,3630,3630,3630,3630,0
|
|
20240319,182600,110594640,3630,3630,3630,3630,0
|
|
20240319,182500,110594640,3630,3630,3630,3630,0
|
|
20240319,182400,110594640,3630,3630,3630,3630,0
|
|
20240319,182300,110594640,3630,3630,3630,3630,0
|
|
20240319,182200,110594640,3630,3630,3630,3630,0
|
|
20240319,182100,110594640,3630,3630,3630,3630,0
|
|
20240319,182000,110594640,3630,3630,3630,3630,0
|
|
20240319,181900,110594640,3630,3630,3630,3630,0
|
|
20240319,181800,110594640,3630,3630,3630,3630,0
|
|
20240319,181700,110594640,3630,3630,3630,3630,0
|
|
20240319,181600,110594640,3630,3630,3630,3630,0
|
|
20240319,181500,110594640,3630,3630,3630,3630,0
|
|
20240319,181400,110594640,3630,3630,3630,3630,0
|
|
20240319,181300,110594640,3630,3630,3630,3630,821
|
|
20240319,181200,110594640,3630,3630,3630,3630,0
|
|
20240319,181100,110594640,3630,3630,3630,3630,0
|
|
20240319,181000,110594640,3630,3630,3630,3630,0
|
|
20240319,180900,110594640,3630,3630,3630,3630,0
|
|
20240319,180800,110594640,3630,3630,3630,3630,0
|
|
20240319,180700,110594640,3630,3630,3630,3630,0
|
|
20240319,180600,110594640,3630,3630,3630,3630,0
|
|
20240319,180500,110594640,3630,3630,3630,3630,0
|
|
20240319,180400,110594640,3630,3630,3630,3630,0
|
|
20240319,180300,110594640,3630,3630,3630,3630,0
|
|
20240319,180200,110594640,3630,3630,3630,3630,0
|
|
20240319,180100,110594640,3630,3630,3630,3630,0
|
|
20240319,180000,110594640,3630,3630,3630,3630,0
|
|
20240319,175900,110594640,3630,3630,3630,3630,0
|
|
20240319,175800,110594640,3630,3630,3630,3630,0
|
|
20240319,175700,110594640,3630,3630,3630,3630,0
|
|
20240319,175600,110594640,3630,3630,3630,3630,0
|
|
20240319,175500,110594640,3630,3630,3630,3630,0
|
|
20240319,175400,110594640,3630,3630,3630,3630,0
|
|
20240319,175300,110594640,3630,3630,3630,3630,0
|
|
20240319,175200,110594640,3630,3630,3630,3630,0
|
|
20240319,175100,110594640,3630,3630,3630,3630,0
|
|
20240319,175000,110594640,3630,3630,3630,3630,0
|
|
20240319,174900,110594640,3630,3630,3630,3630,0
|
|
20240319,174800,110594640,3630,3630,3630,3630,0
|
|
20240319,174700,110594640,3630,3630,3630,3630,0
|
|
20240319,174600,110594640,3630,3630,3630,3630,0
|
|
20240319,174500,110594640,3630,3630,3630,3630,0
|
|
20240319,174400,110594640,3630,3630,3630,3630,0
|
|
20240319,174300,110594640,3630,3630,3630,3630,821
|
|
20240319,174200,110594640,3630,3630,3630,3630,0
|
|
20240319,174100,110594640,3630,3630,3630,3630,0
|
|
20240319,174000,110594640,3630,3630,3630,3630,0
|
|
20240319,173900,110594640,3630,3630,3630,3630,0
|
|
20240319,173800,110594640,3630,3630,3630,3630,0
|
|
20240319,173700,110594640,3630,3630,3630,3630,0
|
|
20240319,173600,110594640,3630,3630,3630,3630,0
|
|
20240319,173500,110594640,3630,3630,3630,3630,0
|
|
20240319,173400,110594640,3630,3630,3630,3630,0
|
|
20240319,173300,110594640,3630,3630,3630,3630,0
|
|
20240319,173200,110594640,3630,3630,3630,3630,0
|
|
20240319,173100,110594640,3630,3630,3630,3630,0
|
|
20240319,173000,110594640,3630,3630,3630,3630,0
|
|
20240319,172900,110594640,3630,3630,3630,3630,0
|
|
20240319,172800,110594640,3630,3630,3630,3630,0
|
|
20240319,172700,110594640,3630,3630,3630,3630,0
|
|
20240319,172600,110594640,3630,3630,3630,3630,0
|
|
20240319,172500,110594640,3630,3630,3630,3630,0
|
|
20240319,172400,110594640,3630,3630,3630,3630,0
|
|
20240319,172300,110594640,3630,3630,3630,3630,0
|
|
20240319,172200,110594640,3630,3630,3630,3630,0
|
|
20240319,172100,110594640,3630,3630,3630,3630,0
|
|
20240319,172000,110594640,3630,3630,3630,3630,0
|
|
20240319,171900,110594640,3630,3630,3630,3630,0
|
|
20240319,171800,110594640,3630,3630,3630,3630,0
|
|
20240319,171700,110594640,3630,3630,3630,3630,0
|
|
20240319,171600,110594640,3630,3630,3630,3630,0
|
|
20240319,171500,110594640,3630,3630,3630,3630,0
|
|
20240319,171400,110594640,3630,3630,3630,3630,0
|
|
20240319,171300,110594640,3630,3630,3630,3630,821
|
|
20240319,171200,110594640,3630,3630,3630,3630,0
|
|
20240319,171100,110594640,3630,3630,3630,3630,0
|
|
20240319,171000,110594640,3630,3630,3630,3630,0
|
|
20240319,170900,110594640,3630,3630,3630,3630,0
|
|
20240319,170800,110594640,3630,3630,3630,3630,0
|
|
20240319,170700,110594640,3630,3630,3630,3630,0
|
|
20240319,170600,110594640,3630,3630,3630,3630,0
|
|
20240319,170500,110594640,3630,3630,3630,3630,0
|
|
20240319,170400,110594640,3630,3630,3630,3630,0
|
|
20240319,170300,110594640,3630,3630,3630,3630,0
|
|
20240319,170200,110594640,3630,3630,3630,3630,0
|
|
20240319,170100,110594640,3630,3630,3630,3630,0
|
|
20240319,170000,110594640,3630,3630,3630,3630,0
|
|
20240319,165900,110594640,3630,3630,3630,3630,0
|
|
20240319,165800,110594640,3630,3630,3630,3630,0
|
|
20240319,165700,110594640,3630,3630,3630,3630,0
|
|
20240319,165600,110594640,3630,3630,3630,3630,0
|
|
20240319,165500,110594640,3630,3630,3630,3630,0
|
|
20240319,165400,110594640,3630,3630,3630,3630,0
|
|
20240319,165300,110594640,3630,3630,3630,3630,0
|
|
20240319,165200,110594640,3630,3630,3630,3630,0
|
|
20240319,165100,110594640,3630,3630,3630,3630,0
|
|
20240319,165000,110594640,3630,3630,3630,3630,0
|
|
20240319,164900,110594640,3630,3630,3630,3630,0
|
|
20240319,164800,110594640,3630,3630,3630,3630,0
|
|
20240319,164700,110594640,3630,3630,3630,3630,0
|
|
20240319,164600,110594640,3630,3630,3630,3630,0
|
|
20240319,164500,110594640,3630,3630,3630,3630,0
|
|
20240319,164400,110594640,3630,3630,3630,3630,0
|
|
20240319,164300,110594640,3630,3630,3630,3630,821
|
|
20240319,164200,110594640,3630,3630,3630,3630,0
|
|
20240319,164100,110594640,3630,3630,3630,3630,0
|
|
20240319,164000,110594640,3630,3630,3630,3630,0
|
|
20240319,163900,110594640,3630,3630,3630,3630,0
|
|
20240319,163800,110594640,3630,3630,3630,3630,0
|
|
20240319,163700,110594640,3630,3630,3630,3630,0
|
|
20240319,163600,110594640,3630,3630,3630,3630,0
|
|
20240319,163500,110594640,3630,3630,3630,3630,0
|
|
20240319,163400,110594640,3630,3630,3630,3630,0
|
|
20240319,163300,110594640,3630,3630,3630,3630,0
|
|
20240319,163200,110594640,3630,3630,3630,3630,0
|
|
20240319,163100,110594640,3630,3630,3630,3630,0
|
|
20240319,163000,110594640,3630,3630,3630,3630,0
|
|
20240319,162900,110594640,3630,3630,3630,3630,0
|
|
20240319,162800,110594640,3630,3630,3630,3630,0
|
|
20240319,162700,110594640,3630,3630,3630,3630,0
|
|
20240319,162600,110594640,3630,3630,3630,3630,0
|
|
20240319,162500,110594640,3630,3630,3630,3630,0
|
|
20240319,162400,110594640,3630,3630,3630,3630,0
|
|
20240319,162300,110594640,3630,3630,3630,3630,0
|
|
20240319,162200,110594640,3630,3630,3630,3630,0
|
|
20240319,162100,110594640,3630,3630,3630,3630,0
|
|
20240319,162000,110594640,3630,3630,3630,3630,0
|
|
20240319,161900,110594640,3630,3630,3630,3630,0
|
|
20240319,161800,110594640,3630,3630,3630,3630,0
|
|
20240319,161700,110594640,3630,3630,3630,3630,0
|
|
20240319,161600,110594640,3630,3630,3630,3630,0
|
|
20240319,161500,110594640,3630,3630,3630,3630,0
|
|
20240319,161400,110594640,3630,3630,3630,3630,0
|
|
20240319,161300,110594640,3630,3630,3630,3630,821
|
|
20240319,161200,110594640,3630,3630,3630,3630,0
|
|
20240319,161100,110594640,3630,3630,3630,3630,0
|
|
20240319,161000,110594640,3630,3630,3630,3630,0
|
|
20240319,160900,110594640,3630,3630,3630,3630,0
|
|
20240319,160800,110594640,3630,3630,3630,3630,0
|
|
20240319,160700,110594640,3630,3630,3630,3630,0
|
|
20240319,160600,110594640,3630,3630,3630,3630,0
|
|
20240319,160500,110594640,3630,3630,3630,3630,0
|
|
20240319,160400,110594640,3630,3630,3630,3630,0
|
|
20240319,160300,110594640,3630,3630,3630,3630,0
|
|
20240319,160200,110594640,3630,3630,3630,3630,0
|
|
20240319,160100,110594640,3630,3630,3630,3630,0
|
|
20240319,160000,110594640,3630,3630,3630,3630,0
|
|
20240319,155900,110594640,3630,3630,3630,3630,0
|
|
20240319,155800,110594640,3630,3630,3630,3630,0
|
|
20240319,155700,110594640,3630,3630,3630,3630,0
|
|
20240319,155600,110594640,3630,3630,3630,3630,0
|
|
20240319,155500,110594640,3630,3630,3630,3630,0
|
|
20240319,155400,110594640,3630,3630,3630,3630,0
|
|
20240319,155300,110594640,3630,3630,3630,3630,0
|
|
20240319,155200,110594640,3630,3630,3630,3630,0
|
|
20240319,155100,110594640,3630,3630,3630,3630,0
|
|
20240319,155000,110594640,3630,3630,3630,3630,0
|
|
20240319,154900,110594640,3630,3630,3630,3630,0
|
|
20240319,154800,110594640,3630,3630,3630,3630,0
|
|
20240319,154700,110594640,3630,3630,3630,3630,0
|
|
20240319,154600,110594640,3630,3630,3630,3630,0
|
|
20240319,154500,110594640,3630,3630,3630,3630,0
|
|
20240319,154400,110594640,3630,3630,3630,3630,0
|
|
20240319,154300,110594640,3630,3630,3630,3630,821
|
|
20240319,154200,110594640,3630,3630,3630,3630,0
|
|
20240319,154100,110594640,3630,3630,3630,3630,0
|
|
20240319,154000,110594640,3630,3630,3630,3630,0
|
|
20240319,153900,110594640,3630,3630,3630,3630,0
|
|
20240319,153800,110594640,3630,3630,3630,3630,0
|
|
20240319,153700,110594640,3630,3630,3630,3630,0
|
|
20240319,153600,110594640,3630,3630,3630,3630,0
|
|
20240319,153500,110594640,3630,3630,3630,3630,0
|
|
20240319,153400,110594640,3630,3630,3630,3630,0
|
|
20240319,153300,110594640,3630,3630,3630,3630,0
|
|
20240319,153200,110594640,3630,3630,3630,3630,0
|
|
20240319,153100,110594640,3630,3630,3630,3630,0
|
|
20240319,153000,110594640,3630,3630,3630,3630,821
|
|
20240319,152900,107614410,3620,3620,3620,3620,0
|
|
20240319,152800,107614410,3620,3620,3620,3620,0
|
|
20240319,152700,107614410,3620,3620,3620,3620,0
|
|
20240319,152600,107614410,3620,3620,3620,3620,0
|
|
20240319,152500,107614410,3620,3620,3620,3620,0
|
|
20240319,152400,107614410,3620,3620,3620,3620,0
|
|
20240319,152300,107614410,3620,3620,3620,3620,0
|
|
20240319,152200,107614410,3620,3620,3620,3620,0
|
|
20240319,152100,107614410,3620,3620,3620,3620,0
|
|
20240319,152000,107614410,3620,3620,3620,3620,0
|
|
20240319,151900,107614410,3620,3620,3620,3620,0
|
|
20240319,151800,107614410,3620,3620,3620,3620,14
|
|
20240319,151700,107563730,3620,3620,3620,3620,31
|
|
20240319,151600,107451510,3620,3620,3620,3620,55
|
|
20240319,151500,107252410,3625,3625,3625,3625,100
|
|
20240319,151400,106889910,3625,3625,3625,3625,1
|
|
20240319,151300,106886285,3620,3620,3620,3620,0
|
|
20240319,151200,106886285,3620,3620,3620,3620,50
|
|
20240319,151100,106705285,3620,3620,3620,3620,50
|
|
20240319,151000,106524285,3620,3625,3625,3620,267
|
|
20240319,150900,105556660,3625,3625,3625,3625,51
|
|
20240319,150800,105371785,3625,3625,3625,3625,0
|
|
20240319,150700,105371785,3625,3625,3625,3625,0
|
|
20240319,150600,105371785,3625,3625,3625,3625,24
|
|
20240319,150500,105284785,3625,3625,3625,3625,0
|
|
20240319,150400,105284785,3625,3625,3625,3625,0
|
|
20240319,150300,105284785,3625,3625,3625,3625,50
|
|
20240319,150200,105103535,3625,3625,3625,3625,0
|
|
20240319,150100,105103535,3625,3625,3625,3625,0
|
|
20240319,150000,105103535,3625,3625,3625,3625,0
|
|
20240319,145900,105103535,3625,3625,3625,3625,0
|
|
20240319,145800,105103535,3625,3630,3630,3625,46
|
|
20240319,145700,104936560,3630,3630,3630,3630,0
|
|
20240319,145600,104936560,3630,3630,3630,3630,0
|
|
20240319,145500,104936560,3630,3630,3630,3630,0
|
|
20240319,145400,104936560,3630,3630,3630,3630,3
|
|
20240319,145300,104925670,3625,3625,3625,3625,0
|
|
20240319,145200,104925670,3625,3625,3625,3625,0
|
|
20240319,145100,104925670,3625,3625,3625,3625,0
|
|
20240319,145000,104925670,3625,3625,3625,3625,13
|
|
20240319,144900,104878545,3625,3625,3625,3625,30
|
|
20240319,144800,104769795,3625,3625,3625,3625,0
|
|
20240319,144700,104769795,3625,3625,3625,3625,0
|
|
20240319,144600,104769795,3625,3625,3625,3625,0
|
|
20240319,144500,104769795,3625,3625,3625,3625,0
|
|
20240319,144400,104769795,3625,3625,3625,3625,336
|
|
20240319,144300,103551795,3625,3625,3625,3625,0
|
|
20240319,144200,103551795,3625,3625,3625,3625,0
|
|
20240319,144100,103551795,3625,3625,3625,3625,0
|
|
20240319,144000,103551795,3625,3625,3625,3625,0
|
|
20240319,143900,103551795,3625,3625,3625,3625,0
|
|
20240319,143800,103551795,3625,3625,3625,3625,0
|
|
20240319,143700,103551795,3625,3625,3625,3625,175
|
|
20240319,143600,102917420,3625,3620,3625,3620,78
|
|
20240319,143500,102634950,3620,3620,3620,3620,456
|
|
20240319,143400,100984230,3620,3620,3620,3620,0
|
|
20240319,143300,100984230,3620,3620,3620,3620,14
|
|
20240319,143200,100933550,3620,3620,3620,3620,0
|
|
20240319,143100,100933550,3620,3620,3620,3620,0
|
|
20240319,143000,100933550,3620,3620,3620,3620,45
|
|
20240319,142900,100770650,3625,3625,3625,3625,0
|
|
20240319,142800,100770650,3625,3620,3625,3620,3
|
|
20240319,142700,100759785,3620,3620,3620,3620,0
|
|
20240319,142600,100759785,3620,3620,3620,3620,0
|
|
20240319,142500,100759785,3620,3620,3620,3620,0
|
|
20240319,142400,100759785,3620,3620,3620,3620,0
|
|
20240319,142300,100759785,3620,3620,3620,3620,10
|
|
20240319,142200,100723585,3620,3620,3620,3620,0
|
|
20240319,142100,100723585,3620,3620,3620,3620,3
|
|
20240319,142000,100712725,3620,3620,3620,3620,30
|
|
20240319,141900,100604125,3620,3620,3620,3620,0
|
|
20240319,141800,100604125,3620,3620,3620,3620,0
|
|
20240319,141700,100604125,3620,3620,3620,3620,0
|
|
20240319,141600,100604125,3620,3620,3620,3620,0
|
|
20240319,141500,100604125,3620,3620,3620,3620,0
|
|
20240319,141400,100604125,3620,3620,3620,3620,2010
|
|
20240319,141300,93327925,3620,3620,3620,3620,0
|
|
20240319,141200,93327925,3620,3620,3620,3620,0
|
|
20240319,141100,93327925,3620,3620,3620,3620,58
|
|
20240319,141000,93117965,3625,3625,3625,3625,0
|
|
20240319,140900,93117965,3625,3625,3625,3625,0
|
|
20240319,140800,93117965,3625,3625,3625,3625,0
|
|
20240319,140700,93117965,3625,3625,3625,3625,0
|
|
20240319,140600,93117965,3625,3625,3625,3625,0
|
|
20240319,140500,93117965,3625,3625,3625,3625,0
|
|
20240319,140400,93117965,3625,3625,3625,3625,0
|
|
20240319,140300,93117965,3625,3625,3625,3625,0
|
|
20240319,140200,93117965,3625,3625,3625,3625,0
|
|
20240319,140100,93117965,3625,3625,3625,3625,0
|
|
20240319,140000,93117965,3625,3625,3625,3625,0
|
|
20240319,135900,93117965,3625,3625,3625,3625,0
|
|
20240319,135800,93117965,3625,3625,3625,3625,45
|
|
20240319,135700,92954840,3625,3625,3625,3625,37
|
|
20240319,135600,92820715,3625,3625,3625,3625,0
|
|
20240319,135500,92820715,3625,3625,3625,3625,0
|
|
20240319,135400,92820715,3625,3625,3625,3625,0
|
|
20240319,135300,92820715,3625,3625,3625,3625,141
|
|
20240319,135200,92309590,3620,3620,3620,3620,0
|
|
20240319,135100,92309590,3620,3620,3620,3620,0
|
|
20240319,135000,92309590,3620,3620,3620,3620,0
|
|
20240319,134900,92309590,3620,3620,3620,3620,0
|
|
20240319,134800,92309590,3620,3620,3620,3620,0
|
|
20240319,134700,92309590,3620,3620,3620,3620,0
|
|
20240319,134600,92309590,3620,3620,3620,3620,0
|
|
20240319,134500,92309590,3620,3620,3620,3620,0
|
|
20240319,134400,92309590,3620,3620,3620,3620,0
|
|
20240319,134300,92309590,3620,3620,3620,3620,4
|
|
20240319,134200,92295110,3630,3630,3630,3630,0
|
|
20240319,134100,92295110,3630,3630,3630,3630,0
|
|
20240319,134000,92295110,3630,3630,3630,3630,0
|
|
20240319,133900,92295110,3630,3630,3630,3630,0
|
|
20240319,133800,92295110,3630,3630,3630,3630,0
|
|
20240319,133700,92295110,3630,3630,3630,3630,0
|
|
20240319,133600,92295110,3630,3630,3630,3630,0
|
|
20240319,133500,92295110,3630,3630,3630,3630,0
|
|
20240319,133400,92295110,3630,3630,3630,3630,0
|
|
20240319,133300,92295110,3630,3630,3630,3630,0
|
|
20240319,133200,92295110,3630,3630,3630,3630,68
|
|
20240319,133100,92048270,3625,3625,3625,3625,138
|
|
20240319,133000,91548020,3620,3620,3620,3620,0
|
|
20240319,132900,91548020,3620,3620,3620,3620,0
|
|
20240319,132800,91548020,3620,3620,3620,3620,28
|
|
20240319,132700,91446660,3620,3620,3620,3620,0
|
|
20240319,132600,91446660,3620,3620,3620,3620,0
|
|
20240319,132500,91446660,3620,3620,3620,3620,0
|
|
20240319,132400,91446660,3620,3620,3620,3620,0
|
|
20240319,132300,91446660,3620,3620,3620,3620,3
|
|
20240319,132200,91435800,3620,3620,3620,3620,0
|
|
20240319,132100,91435800,3620,3620,3620,3620,0
|
|
20240319,132000,91435800,3620,3620,3620,3620,0
|
|
20240319,131900,91435800,3620,3620,3620,3620,0
|
|
20240319,131800,91435800,3620,3620,3620,3620,0
|
|
20240319,131700,91435800,3620,3620,3620,3620,0
|
|
20240319,131600,91435800,3620,3620,3620,3620,1499
|
|
20240319,131500,86009420,3620,3620,3620,3620,65
|
|
20240319,131400,85774120,3615,3615,3615,3615,0
|
|
20240319,131300,85774120,3615,3615,3615,3615,0
|
|
20240319,131200,85774120,3615,3615,3615,3615,1
|
|
20240319,131100,85770505,3620,3620,3620,3620,0
|
|
20240319,131000,85770505,3620,3620,3620,3620,0
|
|
20240319,130900,85770505,3620,3620,3620,3620,0
|
|
20240319,130800,85770505,3620,3620,3620,3620,0
|
|
20240319,130700,85770505,3620,3615,3620,3615,500
|
|
20240319,130600,83960510,3620,3620,3620,3620,0
|
|
20240319,130500,83960510,3620,3620,3620,3620,1000
|
|
20240319,130400,80340510,3610,3610,3610,3610,0
|
|
20240319,130300,80340510,3610,3610,3610,3610,0
|
|
20240319,130200,80340510,3610,3610,3610,3610,0
|
|
20240319,130100,80340510,3610,3610,3610,3610,0
|
|
20240319,130000,80340510,3610,3610,3610,3610,0
|
|
20240319,125900,80340510,3610,3610,3610,3610,0
|
|
20240319,125800,80340510,3610,3610,3610,3610,0
|
|
20240319,125700,80340510,3610,3610,3610,3610,0
|
|
20240319,125600,80340510,3610,3610,3610,3610,2
|
|
20240319,125500,80333290,3610,3610,3610,3610,0
|
|
20240319,125400,80333290,3610,3610,3610,3610,0
|
|
20240319,125300,80333290,3610,3610,3610,3610,0
|
|
20240319,125200,80333290,3610,3610,3610,3610,0
|
|
20240319,125100,80333290,3610,3610,3610,3610,0
|
|
20240319,125000,80333290,3610,3610,3610,3610,0
|
|
20240319,124900,80333290,3610,3610,3610,3610,0
|
|
20240319,124800,80333290,3610,3610,3610,3610,0
|
|
20240319,124700,80333290,3610,3610,3610,3610,0
|
|
20240319,124600,80333290,3610,3610,3610,3610,0
|
|
20240319,124500,80333290,3610,3610,3610,3610,0
|
|
20240319,124400,80333290,3610,3610,3610,3610,0
|
|
20240319,124300,80333290,3610,3610,3610,3610,0
|
|
20240319,124200,80333290,3610,3610,3610,3610,0
|
|
20240319,124100,80333290,3610,3610,3610,3610,0
|
|
20240319,124000,80333290,3610,3610,3610,3610,4623
|
|
20240319,123900,63644260,3620,3620,3620,3620,0
|
|
20240319,123800,63644260,3620,3620,3620,3620,0
|
|
20240319,123700,63644260,3620,3620,3620,3620,0
|
|
20240319,123600,63644260,3620,3620,3620,3620,0
|
|
20240319,123500,63644260,3620,3620,3620,3620,0
|
|
20240319,123400,63644260,3620,3620,3620,3620,0
|
|
20240319,123300,63644260,3620,3620,3620,3620,0
|
|
20240319,123200,63644260,3620,3620,3620,3620,0
|
|
20240319,123100,63644260,3620,3620,3620,3620,0
|
|
20240319,123000,63644260,3620,3620,3620,3620,200
|
|
20240319,122900,62920260,3615,3615,3615,3615,0
|
|
20240319,122800,62920260,3615,3615,3615,3615,600
|
|
20240319,122700,60751260,3610,3610,3610,3610,0
|
|
20240319,122600,60751260,3610,3610,3610,3610,0
|
|
20240319,122500,60751260,3610,3610,3610,3610,0
|
|
20240319,122400,60751260,3610,3610,3610,3610,29
|
|
20240319,122300,60646570,3615,3615,3615,3615,0
|
|
20240319,122200,60646570,3615,3615,3615,3615,0
|
|
20240319,122100,60646570,3615,3615,3615,3615,0
|
|
20240319,122000,60646570,3615,3615,3615,3615,0
|
|
20240319,121900,60646570,3615,3615,3615,3615,0
|
|
20240319,121800,60646570,3615,3615,3615,3615,0
|
|
20240319,121700,60646570,3615,3615,3615,3615,0
|
|
20240319,121600,60646570,3615,3615,3615,3615,0
|
|
20240319,121500,60646570,3615,3615,3615,3615,520
|
|
20240319,121400,58766770,3615,3615,3615,3615,0
|
|
20240319,121300,58766770,3615,3615,3615,3615,0
|
|
20240319,121200,58766770,3615,3615,3615,3615,0
|
|
20240319,121100,58766770,3615,3615,3615,3615,0
|
|
20240319,121000,58766770,3615,3615,3615,3615,0
|
|
20240319,120900,58766770,3615,3615,3615,3615,0
|
|
20240319,120800,58766770,3615,3615,3615,3615,800
|
|
20240319,120700,55874770,3615,3615,3615,3615,0
|
|
20240319,120600,55874770,3615,3615,3615,3615,0
|
|
20240319,120500,55874770,3615,3615,3615,3615,0
|
|
20240319,120400,55874770,3615,3615,3615,3615,0
|
|
20240319,120300,55874770,3615,3615,3615,3615,0
|
|
20240319,120200,55874770,3615,3615,3615,3615,45
|
|
20240319,120100,55712095,3610,3610,3610,3610,0
|
|
20240319,120000,55712095,3610,3610,3610,3610,65
|
|
20240319,115900,55477445,3610,3610,3610,3610,70
|
|
20240319,115800,55224745,3615,3615,3615,3615,0
|
|
20240319,115700,55224745,3615,3615,3615,3615,0
|
|
20240319,115600,55224745,3615,3615,3615,3615,1030
|
|
20240319,115500,51501295,3615,3615,3615,3615,0
|
|
20240319,115400,51501295,3615,3615,3615,3615,0
|
|
20240319,115300,51501295,3615,3615,3615,3615,0
|
|
20240319,115200,51501295,3615,3615,3615,3615,0
|
|
20240319,115100,51501295,3615,3615,3615,3615,10
|
|
20240319,115000,51465145,3615,3615,3615,3615,0
|
|
20240319,114900,51465145,3615,3615,3615,3615,0
|
|
20240319,114800,51465145,3615,3615,3615,3615,0
|
|
20240319,114700,51465145,3615,3615,3615,3615,0
|
|
20240319,114600,51465145,3615,3615,3615,3615,0
|
|
20240319,114500,51465145,3615,3615,3615,3615,0
|
|
20240319,114400,51465145,3615,3615,3615,3615,0
|
|
20240319,114300,51465145,3615,3615,3615,3615,0
|
|
20240319,114200,51465145,3615,3615,3615,3615,0
|
|
20240319,114100,51465145,3615,3615,3615,3615,3
|
|
20240319,114000,51454300,3615,3615,3615,3615,0
|
|
20240319,113900,51454300,3615,3615,3615,3615,0
|
|
20240319,113800,51454300,3615,3615,3615,3615,172
|
|
20240319,113700,50832520,3615,3615,3615,3615,120
|
|
20240319,113600,50398720,3615,3615,3615,3615,320
|
|
20240319,113500,49241920,3615,3615,3615,3615,0
|
|
20240319,113400,49241920,3615,3615,3615,3615,0
|
|
20240319,113300,49241920,3615,3615,3615,3615,20
|
|
20240319,113200,49169620,3615,3615,3615,3615,0
|
|
20240319,113100,49169620,3615,3615,3615,3615,0
|
|
20240319,113000,49169620,3615,3615,3615,3615,0
|
|
20240319,112900,49169620,3615,3615,3615,3615,1398
|
|
20240319,112800,44115850,3615,3615,3615,3615,0
|
|
20240319,112700,44115850,3615,3615,3615,3615,0
|
|
20240319,112600,44115850,3615,3615,3615,3615,0
|
|
20240319,112500,44115850,3615,3615,3615,3615,711
|
|
20240319,112400,41545585,3620,3620,3620,3620,0
|
|
20240319,112300,41545585,3620,3620,3620,3620,0
|
|
20240319,112200,41545585,3620,3620,3620,3620,0
|
|
20240319,112100,41545585,3620,3620,3620,3620,1046
|
|
20240319,112000,37759065,3625,3625,3625,3625,8
|
|
20240319,111900,37730065,3625,3625,3625,3625,1
|
|
20240319,111800,37726440,3620,3620,3620,3620,0
|
|
20240319,111700,37726440,3620,3620,3620,3620,0
|
|
20240319,111600,37726440,3620,3620,3620,3620,0
|
|
20240319,111500,37726440,3620,3620,3620,3620,0
|
|
20240319,111400,37726440,3620,3620,3620,3620,0
|
|
20240319,111300,37726440,3620,3620,3620,3620,0
|
|
20240319,111200,37726440,3620,3620,3620,3620,0
|
|
20240319,111100,37726440,3620,3620,3620,3620,6
|
|
20240319,111000,37704720,3620,3620,3620,3620,0
|
|
20240319,110900,37704720,3620,3620,3620,3620,0
|
|
20240319,110800,37704720,3620,3620,3620,3620,0
|
|
20240319,110700,37704720,3620,3620,3620,3620,0
|
|
20240319,110600,37704720,3620,3620,3620,3620,0
|
|
20240319,110500,37704720,3620,3620,3620,3620,2
|
|
20240319,110400,37697480,3625,3625,3625,3625,0
|
|
20240319,110300,37697480,3625,3620,3625,3620,68
|
|
20240319,110200,37451315,3615,3615,3615,3615,0
|
|
20240319,110100,37451315,3615,3615,3615,3615,0
|
|
20240319,110000,37451315,3615,3615,3615,3615,0
|
|
20240319,105900,37451315,3615,3615,3615,3615,0
|
|
20240319,105800,37451315,3615,3615,3615,3615,0
|
|
20240319,105700,37451315,3615,3615,3615,3615,0
|
|
20240319,105600,37451315,3615,3615,3615,3615,0
|
|
20240319,105500,37451315,3615,3615,3615,3615,0
|
|
20240319,105400,37451315,3615,3615,3615,3615,0
|
|
20240319,105300,37451315,3615,3615,3615,3615,0
|
|
20240319,105200,37451315,3615,3615,3615,3615,0
|
|
20240319,105100,37451315,3615,3615,3615,3615,0
|
|
20240319,105000,37451315,3615,3615,3615,3615,0
|
|
20240319,104900,37451315,3615,3615,3615,3615,0
|
|
20240319,104800,37451315,3615,3615,3615,3615,0
|
|
20240319,104700,37451315,3615,3615,3615,3615,0
|
|
20240319,104600,37451315,3615,3615,3615,3615,0
|
|
20240319,104500,37451315,3615,3615,3615,3615,0
|
|
20240319,104400,37451315,3615,3615,3615,3615,0
|
|
20240319,104300,37451315,3615,3615,3615,3615,0
|
|
20240319,104200,37451315,3615,3615,3615,3615,0
|
|
20240319,104100,37451315,3615,3615,3615,3615,9
|
|
20240319,104000,37418780,3615,3615,3615,3615,21
|
|
20240319,103900,37342865,3615,3615,3615,3615,576
|
|
20240319,103800,35260625,3620,3620,3620,3620,0
|
|
20240319,103700,35260625,3620,3620,3620,3620,0
|
|
20240319,103600,35260625,3620,3620,3620,3620,0
|
|
20240319,103500,35260625,3620,3620,3620,3620,0
|
|
20240319,103400,35260625,3620,3620,3620,3620,0
|
|
20240319,103300,35260625,3620,3620,3620,3620,0
|
|
20240319,103200,35260625,3620,3620,3620,3620,0
|
|
20240319,103100,35260625,3620,3620,3620,3620,10
|
|
20240319,103000,35224425,3615,3615,3615,3615,0
|
|
20240319,102900,35224425,3615,3615,3615,3615,0
|
|
20240319,102800,35224425,3615,3615,3615,3615,0
|
|
20240319,102700,35224425,3615,3615,3615,3615,0
|
|
20240319,102600,35224425,3615,3615,3615,3615,0
|
|
20240319,102500,35224425,3615,3615,3615,3615,0
|
|
20240319,102400,35224425,3615,3615,3615,3615,0
|
|
20240319,102300,35224425,3615,3615,3615,3615,0
|
|
20240319,102200,35224425,3615,3615,3615,3615,0
|
|
20240319,102100,35224425,3615,3615,3615,3615,0
|
|
20240319,102000,35224425,3615,3615,3615,3615,6
|
|
20240319,101900,35202735,3635,3625,3635,3625,170
|
|
20240319,101800,34585400,3640,3640,3640,3640,0
|
|
20240319,101700,34585400,3640,3640,3640,3640,0
|
|
20240319,101600,34585400,3640,3640,3640,3640,0
|
|
20240319,101500,34585400,3640,3640,3640,3640,0
|
|
20240319,101400,34585400,3640,3640,3640,3640,0
|
|
20240319,101300,34585400,3640,3640,3640,3640,0
|
|
20240319,101200,34585400,3640,3640,3640,3640,0
|
|
20240319,101100,34585400,3640,3640,3640,3640,0
|
|
20240319,101000,34585400,3640,3640,3640,3640,1
|
|
20240319,100900,34581760,3645,3620,3645,3620,1156
|
|
20240319,100800,30375460,3620,3620,3620,3620,0
|
|
20240319,100700,30375460,3620,3620,3620,3620,0
|
|
20240319,100600,30375460,3620,3620,3620,3620,0
|
|
20240319,100500,30375460,3620,3620,3620,3620,26
|
|
20240319,100400,30281340,3625,3625,3625,3625,25
|
|
20240319,100300,30190715,3625,3625,3625,3625,0
|
|
20240319,100200,30190715,3625,3625,3625,3625,0
|
|
20240319,100100,30190715,3625,3625,3625,3625,1
|
|
20240319,100000,30187090,3625,3625,3625,3625,0
|
|
20240319,095900,30187090,3625,3625,3625,3625,0
|
|
20240319,095800,30187090,3625,3625,3625,3625,0
|
|
20240319,095700,30187090,3625,3625,3625,3625,0
|
|
20240319,095600,30187090,3625,3625,3625,3625,0
|
|
20240319,095500,30187090,3625,3625,3625,3625,0
|
|
20240319,095400,30187090,3625,3625,3625,3625,0
|
|
20240319,095300,30187090,3625,3625,3625,3625,1
|
|
20240319,095200,30183465,3625,3625,3625,3625,0
|
|
20240319,095100,30183465,3625,3625,3625,3625,0
|
|
20240319,095000,30183465,3625,3625,3625,3625,0
|
|
20240319,094900,30183465,3625,3625,3625,3625,6
|
|
20240319,094800,30161715,3625,3625,3625,3625,0
|
|
20240319,094700,30161715,3625,3625,3625,3625,0
|
|
20240319,094600,30161715,3625,3625,3625,3625,0
|
|
20240319,094500,30161715,3625,3625,3625,3625,0
|
|
20240319,094400,30161715,3625,3625,3625,3625,0
|
|
20240319,094300,30161715,3625,3625,3625,3625,1
|
|
20240319,094200,30158090,3640,3640,3640,3640,0
|
|
20240319,094100,30158090,3640,3625,3640,3625,5
|
|
20240319,094000,30139935,3625,3625,3625,3625,0
|
|
20240319,093900,30139935,3625,3625,3625,3625,0
|
|
20240319,093800,30139935,3625,3625,3625,3625,0
|
|
20240319,093700,30139935,3625,3620,3625,3620,3
|
|
20240319,093600,30129070,3615,3615,3615,3610,2102
|
|
20240319,093500,22533545,3615,3615,3615,3615,3
|
|
20240319,093400,22522700,3615,3615,3615,3615,6
|
|
20240319,093300,22501010,3615,3615,3615,3615,161
|
|
20240319,093200,21918995,3615,3615,3615,3615,0
|
|
20240319,093100,21918995,3615,3615,3615,3615,0
|
|
20240319,093000,21918995,3615,3615,3615,3615,0
|
|
20240319,092900,21918995,3615,3615,3615,3615,0
|
|
20240319,092800,21918995,3615,3615,3615,3615,1
|
|
20240319,092700,21915380,3645,3615,3645,3615,158
|
|
20240319,092600,21341250,3615,3615,3615,3615,1
|
|
20240319,092500,21337635,3615,3615,3615,3615,1
|
|
20240319,092400,21334020,3615,3615,3615,3615,0
|
|
20240319,092300,21334020,3615,3615,3615,3615,1
|
|
20240319,092200,21330405,3615,3620,3620,3615,1301
|
|
20240319,092100,16620890,3620,3620,3620,3620,1
|
|
20240319,092000,16617270,3625,3625,3625,3625,234
|
|
20240319,091900,15769020,3625,3625,3625,3625,1
|
|
20240319,091800,15765395,3625,3625,3625,3625,1
|
|
20240319,091700,15761770,3625,3625,3625,3625,1
|
|
20240319,091600,15758145,3625,3630,3630,3625,58
|
|
20240319,091500,15547610,3630,3630,3630,3630,1
|
|
20240319,091400,15543980,3630,3630,3630,3630,1
|
|
20240319,091300,15540350,3635,3625,3635,3625,42
|
|
20240319,091200,15388045,3625,3625,3625,3625,1
|
|
20240319,091100,15384420,3625,3630,3630,3625,536
|
|
20240319,091000,13441395,3625,3625,3625,3625,207
|
|
20240319,090900,12691020,3625,3625,3625,3625,1
|
|
20240319,090800,12687395,3620,3620,3620,3620,1
|
|
20240319,090700,12683775,3620,3620,3620,3620,1
|
|
20240319,090600,12680155,3625,3625,3625,3625,1
|
|
20240319,090500,12676530,3625,3625,3625,3625,418
|
|
20240319,090400,11161280,3625,3625,3625,3625,1
|
|
20240319,090300,11157655,3625,3625,3625,3625,1
|
|
20240319,090200,11154030,3625,3625,3625,3625,1
|
|
20240319,090100,11150405,3655,3625,3655,3625,3
|
|
20240319,090000,11139470,3630,3660,3660,3630,3044
|