646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194300,128425785,3670,3670,3670,3670,375
|
|
20240325,194200,128425785,3670,3670,3670,3670,0
|
|
20240325,194100,128425785,3670,3670,3670,3670,0
|
|
20240325,194000,128425785,3670,3670,3670,3670,0
|
|
20240325,193900,128425785,3670,3670,3670,3670,0
|
|
20240325,193800,128425785,3670,3670,3670,3670,0
|
|
20240325,193700,128425785,3670,3670,3670,3670,0
|
|
20240325,193600,128425785,3670,3670,3670,3670,0
|
|
20240325,193500,128425785,3670,3670,3670,3670,0
|
|
20240325,193400,128425785,3670,3670,3670,3670,0
|
|
20240325,193300,128425785,3670,3670,3670,3670,0
|
|
20240325,193200,128425785,3670,3670,3670,3670,0
|
|
20240325,193100,128425785,3670,3670,3670,3670,0
|
|
20240325,193000,128425785,3670,3670,3670,3670,0
|
|
20240325,192900,128425785,3670,3670,3670,3670,0
|
|
20240325,192800,128425785,3670,3670,3670,3670,0
|
|
20240325,192700,128425785,3670,3670,3670,3670,0
|
|
20240325,192600,128425785,3670,3670,3670,3670,0
|
|
20240325,192500,128425785,3670,3670,3670,3670,0
|
|
20240325,192400,128425785,3670,3670,3670,3670,0
|
|
20240325,192300,128425785,3670,3670,3670,3670,0
|
|
20240325,192200,128425785,3670,3670,3670,3670,0
|
|
20240325,192100,128425785,3670,3670,3670,3670,0
|
|
20240325,192000,128425785,3670,3670,3670,3670,0
|
|
20240325,191900,128425785,3670,3670,3670,3670,0
|
|
20240325,191800,128425785,3670,3670,3670,3670,0
|
|
20240325,191700,128425785,3670,3670,3670,3670,0
|
|
20240325,191600,128425785,3670,3670,3670,3670,0
|
|
20240325,191500,128425785,3670,3670,3670,3670,0
|
|
20240325,191400,128425785,3670,3670,3670,3670,0
|
|
20240325,191300,128425785,3670,3670,3670,3670,375
|
|
20240325,191200,128425785,3670,3670,3670,3670,0
|
|
20240325,191100,128425785,3670,3670,3670,3670,0
|
|
20240325,191000,128425785,3670,3670,3670,3670,0
|
|
20240325,190900,128425785,3670,3670,3670,3670,0
|
|
20240325,190800,128425785,3670,3670,3670,3670,0
|
|
20240325,190700,128425785,3670,3670,3670,3670,0
|
|
20240325,190600,128425785,3670,3670,3670,3670,0
|
|
20240325,190500,128425785,3670,3670,3670,3670,0
|
|
20240325,190400,128425785,3670,3670,3670,3670,0
|
|
20240325,190300,128425785,3670,3670,3670,3670,0
|
|
20240325,190200,128425785,3670,3670,3670,3670,0
|
|
20240325,190100,128425785,3670,3670,3670,3670,0
|
|
20240325,190000,128425785,3670,3670,3670,3670,0
|
|
20240325,185900,128425785,3670,3670,3670,3670,0
|
|
20240325,185800,128425785,3670,3670,3670,3670,0
|
|
20240325,185700,128425785,3670,3670,3670,3670,0
|
|
20240325,185600,128425785,3670,3670,3670,3670,0
|
|
20240325,185500,128425785,3670,3670,3670,3670,0
|
|
20240325,185400,128425785,3670,3670,3670,3670,0
|
|
20240325,185300,128425785,3670,3670,3670,3670,0
|
|
20240325,185200,128425785,3670,3670,3670,3670,0
|
|
20240325,185100,128425785,3670,3670,3670,3670,0
|
|
20240325,185000,128425785,3670,3670,3670,3670,0
|
|
20240325,184900,128425785,3670,3670,3670,3670,0
|
|
20240325,184800,128425785,3670,3670,3670,3670,0
|
|
20240325,184700,128425785,3670,3670,3670,3670,0
|
|
20240325,184600,128425785,3670,3670,3670,3670,0
|
|
20240325,184500,128425785,3670,3670,3670,3670,0
|
|
20240325,184400,128425785,3670,3670,3670,3670,0
|
|
20240325,184300,128425785,3670,3670,3670,3670,375
|
|
20240325,184200,128425785,3670,3670,3670,3670,0
|
|
20240325,184100,128425785,3670,3670,3670,3670,0
|
|
20240325,184000,128425785,3670,3670,3670,3670,0
|
|
20240325,183900,128425785,3670,3670,3670,3670,0
|
|
20240325,183800,128425785,3670,3670,3670,3670,0
|
|
20240325,183700,128425785,3670,3670,3670,3670,0
|
|
20240325,183600,128425785,3670,3670,3670,3670,0
|
|
20240325,183500,128425785,3670,3670,3670,3670,0
|
|
20240325,183400,128425785,3670,3670,3670,3670,0
|
|
20240325,183300,128425785,3670,3670,3670,3670,0
|
|
20240325,183200,128425785,3670,3670,3670,3670,0
|
|
20240325,183100,128425785,3670,3670,3670,3670,0
|
|
20240325,183000,128425785,3670,3670,3670,3670,0
|
|
20240325,182900,128425785,3670,3670,3670,3670,0
|
|
20240325,182800,128425785,3670,3670,3670,3670,0
|
|
20240325,182700,128425785,3670,3670,3670,3670,0
|
|
20240325,182600,128425785,3670,3670,3670,3670,0
|
|
20240325,182500,128425785,3670,3670,3670,3670,0
|
|
20240325,182400,128425785,3670,3670,3670,3670,0
|
|
20240325,182300,128425785,3670,3670,3670,3670,0
|
|
20240325,182200,128425785,3670,3670,3670,3670,0
|
|
20240325,182100,128425785,3670,3670,3670,3670,0
|
|
20240325,182000,128425785,3670,3670,3670,3670,0
|
|
20240325,181900,128425785,3670,3670,3670,3670,0
|
|
20240325,181800,128425785,3670,3670,3670,3670,0
|
|
20240325,181700,128425785,3670,3670,3670,3670,0
|
|
20240325,181600,128425785,3670,3670,3670,3670,0
|
|
20240325,181500,128425785,3670,3670,3670,3670,0
|
|
20240325,181400,128425785,3670,3670,3670,3670,0
|
|
20240325,181300,128425785,3670,3670,3670,3670,375
|
|
20240325,181200,128425785,3670,3670,3670,3670,0
|
|
20240325,181100,128425785,3670,3670,3670,3670,0
|
|
20240325,181000,128425785,3670,3670,3670,3670,0
|
|
20240325,180900,128425785,3670,3670,3670,3670,0
|
|
20240325,180800,128425785,3670,3670,3670,3670,0
|
|
20240325,180700,128425785,3670,3670,3670,3670,0
|
|
20240325,180600,128425785,3670,3670,3670,3670,0
|
|
20240325,180500,128425785,3670,3670,3670,3670,0
|
|
20240325,180400,128425785,3670,3670,3670,3670,0
|
|
20240325,180300,128425785,3670,3670,3670,3670,0
|
|
20240325,180200,128425785,3670,3670,3670,3670,0
|
|
20240325,180100,128425785,3670,3670,3670,3670,0
|
|
20240325,180000,128425785,3670,3670,3670,3670,0
|
|
20240325,175900,128425785,3670,3670,3670,3670,0
|
|
20240325,175800,128425785,3670,3670,3670,3670,0
|
|
20240325,175700,128425785,3670,3670,3670,3670,0
|
|
20240325,175600,128425785,3670,3670,3670,3670,0
|
|
20240325,175500,128425785,3670,3670,3670,3670,0
|
|
20240325,175400,128425785,3670,3670,3670,3670,0
|
|
20240325,175300,128425785,3670,3670,3670,3670,0
|
|
20240325,175200,128425785,3670,3670,3670,3670,0
|
|
20240325,175100,128425785,3670,3670,3670,3670,0
|
|
20240325,175000,128425785,3670,3670,3670,3670,0
|
|
20240325,174900,128425785,3670,3670,3670,3670,0
|
|
20240325,174800,128425785,3670,3670,3670,3670,0
|
|
20240325,174700,128425785,3670,3670,3670,3670,0
|
|
20240325,174600,128425785,3670,3670,3670,3670,0
|
|
20240325,174500,128425785,3670,3670,3670,3670,0
|
|
20240325,174400,128425785,3670,3670,3670,3670,0
|
|
20240325,174300,128425785,3670,3670,3670,3670,375
|
|
20240325,174200,128425785,3670,3670,3670,3670,0
|
|
20240325,174100,128425785,3670,3670,3670,3670,0
|
|
20240325,174000,128425785,3670,3670,3670,3670,0
|
|
20240325,173900,128425785,3670,3670,3670,3670,0
|
|
20240325,173800,128425785,3670,3670,3670,3670,0
|
|
20240325,173700,128425785,3670,3670,3670,3670,0
|
|
20240325,173600,128425785,3670,3670,3670,3670,0
|
|
20240325,173500,128425785,3670,3670,3670,3670,0
|
|
20240325,173400,128425785,3670,3670,3670,3670,0
|
|
20240325,173300,128425785,3670,3670,3670,3670,0
|
|
20240325,173200,128425785,3670,3670,3670,3670,0
|
|
20240325,173100,128425785,3670,3670,3670,3670,0
|
|
20240325,173000,128425785,3670,3670,3670,3670,0
|
|
20240325,172900,128425785,3670,3670,3670,3670,0
|
|
20240325,172800,128425785,3670,3670,3670,3670,0
|
|
20240325,172700,128425785,3670,3670,3670,3670,0
|
|
20240325,172600,128425785,3670,3670,3670,3670,0
|
|
20240325,172500,128425785,3670,3670,3670,3670,0
|
|
20240325,172400,128425785,3670,3670,3670,3670,0
|
|
20240325,172300,128425785,3670,3670,3670,3670,0
|
|
20240325,172200,128425785,3670,3670,3670,3670,0
|
|
20240325,172100,128425785,3670,3670,3670,3670,0
|
|
20240325,172000,128425785,3670,3670,3670,3670,0
|
|
20240325,171900,128425785,3670,3670,3670,3670,0
|
|
20240325,171800,128425785,3670,3670,3670,3670,0
|
|
20240325,171700,128425785,3670,3670,3670,3670,0
|
|
20240325,171600,128425785,3670,3670,3670,3670,0
|
|
20240325,171500,128425785,3670,3670,3670,3670,0
|
|
20240325,171400,128425785,3670,3670,3670,3670,0
|
|
20240325,171300,128425785,3670,3670,3670,3670,375
|
|
20240325,171200,128425785,3670,3670,3670,3670,0
|
|
20240325,171100,128425785,3670,3670,3670,3670,0
|
|
20240325,171000,128425785,3670,3670,3670,3670,0
|
|
20240325,170900,128425785,3670,3670,3670,3670,0
|
|
20240325,170800,128425785,3670,3670,3670,3670,0
|
|
20240325,170700,128425785,3670,3670,3670,3670,0
|
|
20240325,170600,128425785,3670,3670,3670,3670,0
|
|
20240325,170500,128425785,3670,3670,3670,3670,0
|
|
20240325,170400,128425785,3670,3670,3670,3670,0
|
|
20240325,170300,128425785,3670,3670,3670,3670,0
|
|
20240325,170200,128425785,3670,3670,3670,3670,0
|
|
20240325,170100,128425785,3670,3670,3670,3670,0
|
|
20240325,170000,128425785,3670,3670,3670,3670,0
|
|
20240325,165900,128425785,3670,3670,3670,3670,0
|
|
20240325,165800,128425785,3670,3670,3670,3670,0
|
|
20240325,165700,128425785,3670,3670,3670,3670,0
|
|
20240325,165600,128425785,3670,3670,3670,3670,0
|
|
20240325,165500,128425785,3670,3670,3670,3670,0
|
|
20240325,165400,128425785,3670,3670,3670,3670,0
|
|
20240325,165300,128425785,3670,3670,3670,3670,0
|
|
20240325,165200,128425785,3670,3670,3670,3670,0
|
|
20240325,165100,128425785,3670,3670,3670,3670,0
|
|
20240325,165000,128425785,3670,3670,3670,3670,0
|
|
20240325,164900,128425785,3670,3670,3670,3670,0
|
|
20240325,164800,128425785,3670,3670,3670,3670,0
|
|
20240325,164700,128425785,3670,3670,3670,3670,0
|
|
20240325,164600,128425785,3670,3670,3670,3670,0
|
|
20240325,164500,128425785,3670,3670,3670,3670,0
|
|
20240325,164400,128425785,3670,3670,3670,3670,0
|
|
20240325,164300,128425785,3670,3670,3670,3670,375
|
|
20240325,164200,128425785,3670,3670,3670,3670,0
|
|
20240325,164100,128425785,3670,3670,3670,3670,0
|
|
20240325,164000,128425785,3670,3670,3670,3670,0
|
|
20240325,163900,128425785,3670,3670,3670,3670,0
|
|
20240325,163800,128425785,3670,3670,3670,3670,0
|
|
20240325,163700,128425785,3670,3670,3670,3670,0
|
|
20240325,163600,128425785,3670,3670,3670,3670,0
|
|
20240325,163500,128425785,3670,3670,3670,3670,0
|
|
20240325,163400,128425785,3670,3670,3670,3670,0
|
|
20240325,163300,128425785,3670,3670,3670,3670,0
|
|
20240325,163200,128425785,3670,3670,3670,3670,0
|
|
20240325,163100,128425785,3670,3670,3670,3670,0
|
|
20240325,163000,128425785,3670,3670,3670,3670,0
|
|
20240325,162900,128425785,3670,3670,3670,3670,0
|
|
20240325,162800,128425785,3670,3670,3670,3670,0
|
|
20240325,162700,128425785,3670,3670,3670,3670,0
|
|
20240325,162600,128425785,3670,3670,3670,3670,0
|
|
20240325,162500,128425785,3670,3670,3670,3670,0
|
|
20240325,162400,128425785,3670,3670,3670,3670,0
|
|
20240325,162300,128425785,3670,3670,3670,3670,0
|
|
20240325,162200,128425785,3670,3670,3670,3670,0
|
|
20240325,162100,128425785,3670,3670,3670,3670,0
|
|
20240325,162000,128425785,3670,3670,3670,3670,0
|
|
20240325,161900,128425785,3670,3670,3670,3670,0
|
|
20240325,161800,128425785,3670,3670,3670,3670,0
|
|
20240325,161700,128425785,3670,3670,3670,3670,0
|
|
20240325,161600,128425785,3670,3670,3670,3670,0
|
|
20240325,161500,128425785,3670,3670,3670,3670,0
|
|
20240325,161400,128425785,3670,3670,3670,3670,0
|
|
20240325,161300,128425785,3670,3670,3670,3670,375
|
|
20240325,161200,128425785,3670,3670,3670,3670,0
|
|
20240325,161100,128425785,3670,3670,3670,3670,0
|
|
20240325,161000,128425785,3670,3670,3670,3670,0
|
|
20240325,160900,128425785,3670,3670,3670,3670,0
|
|
20240325,160800,128425785,3670,3670,3670,3670,0
|
|
20240325,160700,128425785,3670,3670,3670,3670,0
|
|
20240325,160600,128425785,3670,3670,3670,3670,0
|
|
20240325,160500,128425785,3670,3670,3670,3670,0
|
|
20240325,160400,128425785,3670,3670,3670,3670,0
|
|
20240325,160300,128425785,3670,3670,3670,3670,0
|
|
20240325,160200,128425785,3670,3670,3670,3670,0
|
|
20240325,160100,128425785,3670,3670,3670,3670,0
|
|
20240325,160000,128425785,3670,3670,3670,3670,0
|
|
20240325,155900,128425785,3670,3670,3670,3670,0
|
|
20240325,155800,128425785,3670,3670,3670,3670,0
|
|
20240325,155700,128425785,3670,3670,3670,3670,0
|
|
20240325,155600,128425785,3670,3670,3670,3670,0
|
|
20240325,155500,128425785,3670,3670,3670,3670,0
|
|
20240325,155400,128425785,3670,3670,3670,3670,0
|
|
20240325,155300,128425785,3670,3670,3670,3670,0
|
|
20240325,155200,128425785,3670,3670,3670,3670,0
|
|
20240325,155100,128425785,3670,3670,3670,3670,0
|
|
20240325,155000,128425785,3670,3670,3670,3670,0
|
|
20240325,154900,128425785,3670,3670,3670,3670,0
|
|
20240325,154800,128425785,3670,3670,3670,3670,0
|
|
20240325,154700,128425785,3670,3670,3670,3670,0
|
|
20240325,154600,128425785,3670,3670,3670,3670,0
|
|
20240325,154500,128425785,3670,3670,3670,3670,0
|
|
20240325,154400,128425785,3670,3670,3670,3670,0
|
|
20240325,154300,128425785,3670,3670,3670,3670,375
|
|
20240325,154200,128425785,3670,3670,3670,3670,0
|
|
20240325,154100,128425785,3670,3670,3670,3670,0
|
|
20240325,154000,128425785,3670,3670,3670,3670,0
|
|
20240325,153900,128425785,3670,3670,3670,3670,0
|
|
20240325,153800,128425785,3670,3670,3670,3670,0
|
|
20240325,153700,128425785,3670,3670,3670,3670,0
|
|
20240325,153600,128425785,3670,3670,3670,3670,0
|
|
20240325,153500,128425785,3670,3670,3670,3670,0
|
|
20240325,153400,128425785,3670,3670,3670,3670,0
|
|
20240325,153300,128425785,3670,3670,3670,3670,0
|
|
20240325,153200,128425785,3670,3670,3670,3670,0
|
|
20240325,153100,128425785,3670,3670,3670,3670,0
|
|
20240325,153000,128425785,3670,3670,3670,3670,375
|
|
20240325,152900,127049535,3665,3665,3665,3665,0
|
|
20240325,152800,127049535,3665,3665,3665,3665,0
|
|
20240325,152700,127049535,3665,3665,3665,3665,0
|
|
20240325,152600,127049535,3665,3665,3665,3665,0
|
|
20240325,152500,127049535,3665,3665,3665,3665,0
|
|
20240325,152400,127049535,3665,3665,3665,3665,0
|
|
20240325,152300,127049535,3665,3665,3665,3665,0
|
|
20240325,152200,127049535,3665,3665,3665,3665,0
|
|
20240325,152100,127049535,3665,3665,3665,3665,0
|
|
20240325,152000,127049535,3665,3665,3665,3665,0
|
|
20240325,151900,127049535,3665,3660,3665,3635,12142
|
|
20240325,151800,82752045,3670,3670,3670,3670,0
|
|
20240325,151700,82752045,3670,3670,3670,3670,100
|
|
20240325,151600,82385045,3670,3670,3670,3670,5
|
|
20240325,151500,82366695,3670,3670,3670,3670,0
|
|
20240325,151400,82366695,3670,3670,3670,3670,0
|
|
20240325,151300,82366695,3670,3670,3670,3670,200
|
|
20240325,151200,81632695,3670,3660,3670,3660,70
|
|
20240325,151100,81375955,3660,3660,3660,3660,1000
|
|
20240325,151000,77715955,3670,3670,3670,3670,0
|
|
20240325,150900,77715955,3670,3670,3670,3670,0
|
|
20240325,150800,77715955,3670,3670,3670,3670,40
|
|
20240325,150700,77569155,3670,3670,3670,3670,20
|
|
20240325,150600,77495755,3670,3670,3670,3670,0
|
|
20240325,150500,77495755,3670,3670,3670,3670,30
|
|
20240325,150400,77385655,3670,3660,3670,3660,502
|
|
20240325,150300,75547895,3670,3670,3670,3670,40
|
|
20240325,150200,75401095,3670,3660,3670,3660,203
|
|
20240325,150100,74658085,3665,3665,3665,3665,0
|
|
20240325,150000,74658085,3665,3665,3665,3665,200
|
|
20240325,145900,73925085,3670,3670,3670,3670,0
|
|
20240325,145800,73925085,3670,3670,3670,3670,67
|
|
20240325,145700,73679195,3670,3670,3670,3670,0
|
|
20240325,145600,73679195,3670,3670,3670,3670,0
|
|
20240325,145500,73679195,3670,3670,3670,3670,0
|
|
20240325,145400,73679195,3670,3670,3670,3670,0
|
|
20240325,145300,73679195,3670,3670,3670,3670,0
|
|
20240325,145200,73679195,3670,3670,3670,3670,0
|
|
20240325,145100,73679195,3670,3670,3670,3670,0
|
|
20240325,145000,73679195,3670,3670,3670,3670,0
|
|
20240325,144900,73679195,3670,3670,3670,3670,0
|
|
20240325,144800,73679195,3670,3670,3670,3670,0
|
|
20240325,144700,73679195,3670,3670,3670,3670,0
|
|
20240325,144600,73679195,3670,3670,3670,3670,0
|
|
20240325,144500,73679195,3670,3665,3670,3655,1937
|
|
20240325,144400,66597585,3665,3665,3665,3665,0
|
|
20240325,144300,66597585,3665,3665,3665,3665,0
|
|
20240325,144200,66597585,3665,3665,3665,3665,0
|
|
20240325,144100,66597585,3665,3665,3665,3665,33
|
|
20240325,144000,66476640,3670,3670,3670,3670,0
|
|
20240325,143900,66476640,3670,3670,3670,3670,59
|
|
20240325,143800,66260110,3670,3670,3670,3670,0
|
|
20240325,143700,66260110,3670,3670,3670,3670,0
|
|
20240325,143600,66260110,3670,3670,3670,3670,0
|
|
20240325,143500,66260110,3670,3670,3670,3670,23
|
|
20240325,143400,66175700,3670,3670,3670,3670,1
|
|
20240325,143300,66172030,3670,3670,3670,3670,1
|
|
20240325,143200,66168360,3670,3670,3670,3670,1
|
|
20240325,143100,66164690,3670,3670,3670,3670,0
|
|
20240325,143000,66164690,3670,3670,3670,3670,0
|
|
20240325,142900,66164690,3670,3670,3670,3670,0
|
|
20240325,142800,66164690,3670,3670,3670,3670,1
|
|
20240325,142700,66161020,3670,3670,3670,3670,0
|
|
20240325,142600,66161020,3670,3670,3670,3670,0
|
|
20240325,142500,66161020,3670,3670,3670,3670,0
|
|
20240325,142400,66161020,3670,3670,3670,3670,0
|
|
20240325,142300,66161020,3670,3670,3670,3670,0
|
|
20240325,142200,66161020,3670,3670,3670,3670,0
|
|
20240325,142100,66161020,3670,3670,3670,3670,5
|
|
20240325,142000,66142670,3655,3655,3655,3655,0
|
|
20240325,141900,66142670,3655,3655,3655,3655,0
|
|
20240325,141800,66142670,3655,3655,3655,3655,0
|
|
20240325,141700,66142670,3655,3655,3655,3655,0
|
|
20240325,141600,66142670,3655,3655,3655,3655,0
|
|
20240325,141500,66142670,3655,3670,3670,3655,2615
|
|
20240325,141400,56582125,3675,3675,3675,3675,0
|
|
20240325,141300,56582125,3675,3675,3675,3675,0
|
|
20240325,141200,56582125,3675,3675,3675,3675,0
|
|
20240325,141100,56582125,3675,3675,3675,3675,0
|
|
20240325,141000,56582125,3675,3675,3675,3675,0
|
|
20240325,140900,56582125,3675,3675,3675,3675,0
|
|
20240325,140800,56582125,3675,3675,3675,3675,0
|
|
20240325,140700,56582125,3675,3675,3675,3675,0
|
|
20240325,140600,56582125,3675,3675,3675,3675,1
|
|
20240325,140500,56578450,3675,3665,3675,3665,7
|
|
20240325,140400,56552755,3665,3665,3665,3665,50
|
|
20240325,140300,56369505,3675,3670,3675,3670,40
|
|
20240325,140200,56222525,3670,3670,3670,3670,94
|
|
20240325,140100,55877545,3670,3675,3675,3670,112
|
|
20240325,140000,55466455,3675,3675,3675,3675,0
|
|
20240325,135900,55466455,3675,3675,3675,3675,0
|
|
20240325,135800,55466455,3675,3675,3675,3675,0
|
|
20240325,135700,55466455,3675,3675,3675,3675,0
|
|
20240325,135600,55466455,3675,3675,3675,3675,0
|
|
20240325,135500,55466455,3675,3675,3675,3675,0
|
|
20240325,135400,55466455,3675,3675,3675,3675,0
|
|
20240325,135300,55466455,3675,3670,3675,3670,2
|
|
20240325,135200,55459110,3675,3675,3675,3675,0
|
|
20240325,135100,55459110,3675,3675,3675,3675,0
|
|
20240325,135000,55459110,3675,3675,3675,3675,0
|
|
20240325,134900,55459110,3675,3675,3675,3675,0
|
|
20240325,134800,55459110,3675,3675,3675,3675,0
|
|
20240325,134700,55459110,3675,3675,3675,3675,0
|
|
20240325,134600,55459110,3675,3675,3675,3675,0
|
|
20240325,134500,55459110,3675,3675,3675,3675,4
|
|
20240325,134400,55444410,3675,3675,3675,3675,0
|
|
20240325,134300,55444410,3675,3675,3675,3675,0
|
|
20240325,134200,55444410,3675,3675,3675,3675,0
|
|
20240325,134100,55444410,3675,3675,3675,3675,0
|
|
20240325,134000,55444410,3675,3675,3675,3675,0
|
|
20240325,133900,55444410,3675,3675,3675,3675,0
|
|
20240325,133800,55444410,3675,3675,3675,3675,0
|
|
20240325,133700,55444410,3675,3675,3675,3675,0
|
|
20240325,133600,55444410,3675,3675,3675,3675,0
|
|
20240325,133500,55444410,3675,3675,3675,3675,0
|
|
20240325,133400,55444410,3675,3675,3675,3675,3
|
|
20240325,133300,55433385,3665,3665,3665,3665,0
|
|
20240325,133200,55433385,3665,3665,3665,3665,1
|
|
20240325,133100,55429720,3675,3675,3675,3675,18
|
|
20240325,133000,55363570,3660,3665,3665,3660,1452
|
|
20240325,132900,50047270,3675,3675,3675,3675,22
|
|
20240325,132800,49966420,3675,3675,3675,3675,0
|
|
20240325,132700,49966420,3675,3675,3675,3675,2
|
|
20240325,132600,49959070,3675,3675,3675,3675,0
|
|
20240325,132500,49959070,3675,3675,3675,3675,0
|
|
20240325,132400,49959070,3675,3675,3675,3675,0
|
|
20240325,132300,49959070,3675,3675,3675,3675,0
|
|
20240325,132200,49959070,3675,3675,3675,3675,0
|
|
20240325,132100,49959070,3675,3675,3675,3675,0
|
|
20240325,132000,49959070,3675,3675,3675,3675,0
|
|
20240325,131900,49959070,3675,3675,3675,3675,0
|
|
20240325,131800,49959070,3675,3675,3675,3675,1072
|
|
20240325,131700,46019470,3670,3670,3670,3670,290
|
|
20240325,131600,44955170,3670,3670,3670,3670,0
|
|
20240325,131500,44955170,3670,3670,3670,3670,0
|
|
20240325,131400,44955170,3670,3670,3670,3670,10
|
|
20240325,131300,44918470,3665,3665,3665,3665,0
|
|
20240325,131200,44918470,3665,3665,3665,3665,0
|
|
20240325,131100,44918470,3665,3665,3665,3665,0
|
|
20240325,131000,44918470,3665,3665,3665,3665,0
|
|
20240325,130900,44918470,3665,3665,3665,3665,0
|
|
20240325,130800,44918470,3665,3665,3665,3665,0
|
|
20240325,130700,44918470,3665,3665,3665,3665,294
|
|
20240325,130600,43840960,3665,3665,3665,3665,0
|
|
20240325,130500,43840960,3665,3665,3665,3665,0
|
|
20240325,130400,43840960,3665,3665,3665,3665,0
|
|
20240325,130300,43840960,3665,3665,3665,3665,0
|
|
20240325,130200,43840960,3665,3665,3665,3665,3
|
|
20240325,130100,43829965,3660,3660,3660,3660,0
|
|
20240325,130000,43829965,3660,3660,3660,3660,0
|
|
20240325,125900,43829965,3660,3655,3660,3655,2337
|
|
20240325,125800,35284650,3655,3655,3655,3655,0
|
|
20240325,125700,35284650,3655,3655,3655,3655,0
|
|
20240325,125600,35284650,3655,3655,3655,3655,0
|
|
20240325,125500,35284650,3655,3655,3655,3655,77
|
|
20240325,125400,35003215,3655,3655,3655,3655,0
|
|
20240325,125300,35003215,3655,3655,3655,3655,0
|
|
20240325,125200,35003215,3655,3655,3655,3655,0
|
|
20240325,125100,35003215,3655,3655,3655,3655,0
|
|
20240325,125000,35003215,3655,3655,3655,3655,0
|
|
20240325,124900,35003215,3655,3655,3655,3655,0
|
|
20240325,124800,35003215,3655,3655,3655,3655,0
|
|
20240325,124700,35003215,3655,3655,3655,3655,0
|
|
20240325,124600,35003215,3655,3655,3655,3655,0
|
|
20240325,124500,35003215,3655,3655,3655,3655,0
|
|
20240325,124400,35003215,3655,3655,3655,3655,0
|
|
20240325,124300,35003215,3655,3655,3655,3655,0
|
|
20240325,124200,35003215,3655,3655,3655,3655,0
|
|
20240325,124100,35003215,3655,3655,3655,3655,0
|
|
20240325,124000,35003215,3655,3655,3655,3655,929
|
|
20240325,123900,31607720,3655,3655,3655,3655,0
|
|
20240325,123800,31607720,3655,3655,3655,3655,0
|
|
20240325,123700,31607720,3655,3655,3655,3655,0
|
|
20240325,123600,31607720,3655,3655,3655,3655,0
|
|
20240325,123500,31607720,3655,3655,3655,3655,0
|
|
20240325,123400,31607720,3655,3655,3655,3655,0
|
|
20240325,123300,31607720,3655,3655,3655,3655,0
|
|
20240325,123200,31607720,3655,3655,3655,3655,0
|
|
20240325,123100,31607720,3655,3660,3660,3655,3
|
|
20240325,123000,31596750,3655,3655,3655,3655,0
|
|
20240325,122900,31596750,3655,3655,3655,3655,0
|
|
20240325,122800,31596750,3655,3655,3655,3655,0
|
|
20240325,122700,31596750,3655,3655,3655,3655,150
|
|
20240325,122600,31048500,3660,3660,3660,3660,10
|
|
20240325,122500,31011900,3660,3660,3660,3660,10
|
|
20240325,122400,30975300,3660,3660,3660,3660,41
|
|
20240325,122300,30825240,3665,3665,3665,3665,0
|
|
20240325,122200,30825240,3665,3665,3665,3665,0
|
|
20240325,122100,30825240,3665,3665,3665,3665,0
|
|
20240325,122000,30825240,3665,3665,3665,3665,0
|
|
20240325,121900,30825240,3665,3665,3665,3665,0
|
|
20240325,121800,30825240,3665,3665,3665,3665,0
|
|
20240325,121700,30825240,3665,3665,3665,3665,0
|
|
20240325,121600,30825240,3665,3665,3665,3665,3
|
|
20240325,121500,30814245,3660,3660,3660,3660,119
|
|
20240325,121400,30378705,3660,3660,3660,3660,0
|
|
20240325,121300,30378705,3660,3660,3660,3660,0
|
|
20240325,121200,30378705,3660,3660,3660,3660,0
|
|
20240325,121100,30378705,3660,3660,3660,3660,0
|
|
20240325,121000,30378705,3660,3660,3660,3660,0
|
|
20240325,120900,30378705,3660,3660,3660,3660,74
|
|
20240325,120800,30107865,3660,3660,3660,3660,2
|
|
20240325,120700,30100545,3660,3660,3660,3660,0
|
|
20240325,120600,30100545,3660,3660,3660,3660,0
|
|
20240325,120500,30100545,3660,3660,3660,3660,0
|
|
20240325,120400,30100545,3660,3660,3660,3660,0
|
|
20240325,120300,30100545,3660,3660,3660,3660,0
|
|
20240325,120200,30100545,3660,3660,3660,3660,34
|
|
20240325,120100,29976105,3660,3660,3660,3660,4
|
|
20240325,120000,29961465,3660,3660,3660,3660,66
|
|
20240325,115900,29719905,3660,3660,3660,3660,154
|
|
20240325,115800,29156265,3660,3660,3660,3660,0
|
|
20240325,115700,29156265,3660,3660,3660,3660,0
|
|
20240325,115600,29156265,3660,3660,3660,3660,0
|
|
20240325,115500,29156265,3660,3660,3660,3660,0
|
|
20240325,115400,29156265,3660,3660,3660,3660,0
|
|
20240325,115300,29156265,3660,3660,3660,3660,0
|
|
20240325,115200,29156265,3660,3660,3660,3660,0
|
|
20240325,115100,29156265,3660,3660,3660,3660,0
|
|
20240325,115000,29156265,3660,3660,3660,3660,0
|
|
20240325,114900,29156265,3660,3660,3660,3660,0
|
|
20240325,114800,29156265,3660,3660,3660,3660,0
|
|
20240325,114700,29156265,3660,3660,3660,3660,0
|
|
20240325,114600,29156265,3660,3660,3660,3660,0
|
|
20240325,114500,29156265,3660,3660,3660,3660,0
|
|
20240325,114400,29156265,3660,3660,3660,3660,0
|
|
20240325,114300,29156265,3660,3660,3660,3660,0
|
|
20240325,114200,29156265,3660,3660,3660,3660,0
|
|
20240325,114100,29156265,3660,3660,3660,3660,3
|
|
20240325,114000,29145285,3665,3665,3665,3665,0
|
|
20240325,113900,29145285,3665,3665,3665,3665,6
|
|
20240325,113800,29123295,3675,3675,3675,3675,0
|
|
20240325,113700,29123295,3675,3675,3675,3675,0
|
|
20240325,113600,29123295,3675,3675,3675,3675,0
|
|
20240325,113500,29123295,3675,3675,3675,3675,0
|
|
20240325,113400,29123295,3675,3675,3675,3675,0
|
|
20240325,113300,29123295,3675,3675,3675,3675,0
|
|
20240325,113200,29123295,3675,3675,3675,3675,1
|
|
20240325,113100,29119620,3675,3675,3675,3675,0
|
|
20240325,113000,29119620,3675,3675,3675,3675,0
|
|
20240325,112900,29119620,3675,3675,3675,3675,0
|
|
20240325,112800,29119620,3675,3675,3675,3675,0
|
|
20240325,112700,29119620,3675,3675,3675,3675,0
|
|
20240325,112600,29119620,3675,3675,3675,3675,0
|
|
20240325,112500,29119620,3675,3675,3675,3675,0
|
|
20240325,112400,29119620,3675,3675,3675,3675,0
|
|
20240325,112300,29119620,3675,3675,3675,3675,0
|
|
20240325,112200,29119620,3675,3675,3675,3675,0
|
|
20240325,112100,29119620,3675,3675,3675,3675,0
|
|
20240325,112000,29119620,3675,3675,3675,3675,0
|
|
20240325,111900,29119620,3675,3675,3675,3675,0
|
|
20240325,111800,29119620,3675,3675,3675,3675,0
|
|
20240325,111700,29119620,3675,3675,3675,3675,0
|
|
20240325,111600,29119620,3675,3675,3675,3675,0
|
|
20240325,111500,29119620,3675,3675,3675,3675,0
|
|
20240325,111400,29119620,3675,3675,3675,3675,0
|
|
20240325,111300,29119620,3675,3675,3675,3675,0
|
|
20240325,111200,29119620,3675,3675,3675,3675,0
|
|
20240325,111100,29119620,3675,3675,3675,3675,0
|
|
20240325,111000,29119620,3675,3675,3675,3675,0
|
|
20240325,110900,29119620,3675,3675,3675,3675,0
|
|
20240325,110800,29119620,3675,3675,3675,3675,0
|
|
20240325,110700,29119620,3675,3675,3675,3675,0
|
|
20240325,110600,29119620,3675,3675,3675,3675,0
|
|
20240325,110500,29119620,3675,3675,3675,3675,0
|
|
20240325,110400,29119620,3675,3670,3675,3670,36
|
|
20240325,110300,28987495,3675,3675,3675,3675,0
|
|
20240325,110200,28987495,3675,3675,3675,3675,0
|
|
20240325,110100,28987495,3675,3675,3675,3675,0
|
|
20240325,110000,28987495,3675,3675,3675,3675,0
|
|
20240325,105900,28987495,3675,3675,3675,3675,0
|
|
20240325,105800,28987495,3675,3675,3675,3675,0
|
|
20240325,105700,28987495,3675,3675,3675,3675,0
|
|
20240325,105600,28987495,3675,3675,3675,3675,0
|
|
20240325,105500,28987495,3675,3675,3675,3675,0
|
|
20240325,105400,28987495,3675,3675,3675,3675,0
|
|
20240325,105300,28987495,3675,3675,3675,3675,0
|
|
20240325,105200,28987495,3675,3675,3675,3675,0
|
|
20240325,105100,28987495,3675,3675,3675,3675,0
|
|
20240325,105000,28987495,3675,3675,3675,3675,0
|
|
20240325,104900,28987495,3675,3675,3675,3675,0
|
|
20240325,104800,28987495,3675,3675,3675,3675,0
|
|
20240325,104700,28987495,3675,3675,3675,3675,17
|
|
20240325,104600,28925020,3675,3675,3675,3675,0
|
|
20240325,104500,28925020,3675,3675,3675,3675,0
|
|
20240325,104400,28925020,3675,3675,3675,3675,0
|
|
20240325,104300,28925020,3675,3675,3675,3675,0
|
|
20240325,104200,28925020,3675,3675,3675,3675,0
|
|
20240325,104100,28925020,3675,3675,3675,3675,0
|
|
20240325,104000,28925020,3675,3675,3675,3675,0
|
|
20240325,103900,28925020,3675,3675,3675,3675,0
|
|
20240325,103800,28925020,3675,3675,3675,3675,0
|
|
20240325,103700,28925020,3675,3675,3675,3675,0
|
|
20240325,103600,28925020,3675,3675,3675,3675,0
|
|
20240325,103500,28925020,3675,3675,3675,3675,60
|
|
20240325,103400,28704520,3655,3655,3655,3655,0
|
|
20240325,103300,28704520,3655,3655,3655,3655,0
|
|
20240325,103200,28704520,3655,3655,3655,3655,0
|
|
20240325,103100,28704520,3655,3655,3655,3655,0
|
|
20240325,103000,28704520,3655,3660,3660,3655,554
|
|
20240325,102900,26679045,3655,3655,3655,3655,0
|
|
20240325,102800,26679045,3655,3655,3655,3655,0
|
|
20240325,102700,26679045,3655,3655,3655,3655,0
|
|
20240325,102600,26679045,3655,3655,3655,3655,0
|
|
20240325,102500,26679045,3655,3655,3655,3655,12
|
|
20240325,102400,26635185,3655,3655,3655,3655,0
|
|
20240325,102300,26635185,3655,3655,3655,3655,0
|
|
20240325,102200,26635185,3655,3655,3655,3655,0
|
|
20240325,102100,26635185,3655,3655,3655,3655,0
|
|
20240325,102000,26635185,3655,3655,3655,3655,0
|
|
20240325,101900,26635185,3655,3655,3655,3655,1710
|
|
20240325,101800,20385135,3675,3675,3675,3675,0
|
|
20240325,101700,20385135,3675,3675,3675,3675,0
|
|
20240325,101600,20385135,3675,3675,3675,3675,1
|
|
20240325,101500,20381460,3675,3675,3675,3675,1
|
|
20240325,101400,20377785,3655,3655,3655,3655,0
|
|
20240325,101300,20377785,3655,3655,3655,3655,0
|
|
20240325,101200,20377785,3655,3655,3655,3655,14
|
|
20240325,101100,20326615,3675,3675,3675,3675,0
|
|
20240325,101000,20326615,3675,3675,3675,3675,0
|
|
20240325,100900,20326615,3675,3675,3675,3675,0
|
|
20240325,100800,20326615,3675,3675,3675,3675,0
|
|
20240325,100700,20326615,3675,3675,3675,3675,0
|
|
20240325,100600,20326615,3675,3675,3675,3675,0
|
|
20240325,100500,20326615,3675,3675,3675,3675,0
|
|
20240325,100400,20326615,3675,3655,3675,3650,228
|
|
20240325,100300,19494100,3655,3660,3660,3655,108
|
|
20240325,100200,19098970,3675,3675,3675,3675,3
|
|
20240325,100100,19087945,3675,3675,3675,3675,0
|
|
20240325,100000,19087945,3675,3675,3675,3675,0
|
|
20240325,095900,19087945,3675,3675,3675,3675,0
|
|
20240325,095800,19087945,3675,3675,3675,3675,0
|
|
20240325,095700,19087945,3675,3675,3675,3675,0
|
|
20240325,095600,19087945,3675,3675,3675,3675,0
|
|
20240325,095500,19087945,3675,3675,3675,3675,0
|
|
20240325,095400,19087945,3675,3675,3675,3675,0
|
|
20240325,095300,19087945,3675,3675,3675,3675,0
|
|
20240325,095200,19087945,3675,3675,3675,3675,0
|
|
20240325,095100,19087945,3675,3675,3675,3675,0
|
|
20240325,095000,19087945,3675,3675,3675,3675,0
|
|
20240325,094900,19087945,3675,3675,3675,3675,0
|
|
20240325,094800,19087945,3675,3675,3675,3675,0
|
|
20240325,094700,19087945,3675,3675,3675,3675,0
|
|
20240325,094600,19087945,3675,3675,3675,3675,0
|
|
20240325,094500,19087945,3675,3670,3675,3670,211
|
|
20240325,094400,18313570,3670,3670,3670,3670,18
|
|
20240325,094300,18247510,3655,3670,3670,3655,346
|
|
20240325,094200,16982490,3670,3670,3670,3670,88
|
|
20240325,094100,16659530,3670,3670,3670,3670,101
|
|
20240325,094000,16288860,3650,3650,3650,3650,0
|
|
20240325,093900,16288860,3650,3650,3650,3650,0
|
|
20240325,093800,16288860,3650,3660,3660,3650,1410
|
|
20240325,093700,11142210,3650,3650,3650,3650,0
|
|
20240325,093600,11142210,3650,3650,3650,3650,0
|
|
20240325,093500,11142210,3650,3650,3650,3650,0
|
|
20240325,093400,11142210,3650,3650,3650,3650,0
|
|
20240325,093300,11142210,3650,3650,3650,3650,0
|
|
20240325,093200,11142210,3650,3650,3650,3650,0
|
|
20240325,093100,11142210,3650,3650,3650,3650,0
|
|
20240325,093000,11142210,3650,3650,3650,3650,0
|
|
20240325,092900,11142210,3650,3650,3650,3650,1300
|
|
20240325,092800,6397210,3650,3650,3650,3650,0
|
|
20240325,092700,6397210,3650,3650,3650,3650,2
|
|
20240325,092600,6389910,3655,3655,3655,3655,0
|
|
20240325,092500,6389910,3655,3655,3655,3655,167
|
|
20240325,092400,5779525,3655,3655,3655,3655,12
|
|
20240325,092300,5735665,3650,3650,3650,3650,0
|
|
20240325,092200,5735665,3650,3650,3650,3650,0
|
|
20240325,092100,5735665,3650,3650,3650,3650,0
|
|
20240325,092000,5735665,3650,3650,3650,3650,0
|
|
20240325,091900,5735665,3650,3650,3650,3650,0
|
|
20240325,091800,5735665,3650,3650,3650,3650,0
|
|
20240325,091700,5735665,3650,3650,3650,3650,2
|
|
20240325,091600,5728365,3655,3655,3655,3655,8
|
|
20240325,091500,5699125,3650,3650,3650,3650,72
|
|
20240325,091400,5436325,3650,3650,3650,3650,38
|
|
20240325,091300,5297625,3650,3655,3655,3650,161
|
|
20240325,091200,4709685,3660,3660,3660,3660,60
|
|
20240325,091100,4490085,3660,3660,3660,3660,0
|
|
20240325,091000,4490085,3660,3660,3660,3660,40
|
|
20240325,090900,4343685,3660,3660,3660,3660,0
|
|
20240325,090800,4343685,3660,3660,3660,3660,1
|
|
20240325,090700,4340025,3650,3650,3650,3650,500
|
|
20240325,090600,2515025,3640,3640,3640,3640,0
|
|
20240325,090500,2515025,3640,3640,3640,3640,0
|
|
20240325,090400,2515025,3640,3640,3640,3640,0
|
|
20240325,090300,2515025,3640,3640,3640,3640,0
|
|
20240325,090200,2515025,3640,3640,3640,3640,0
|
|
20240325,090100,2515025,3640,3665,3665,3640,119
|
|
20240325,090000,2081005,3670,3685,3685,3670,567
|