659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,195600,250198720,4640,4640,4640,4640,1079
|
|
20240325,195500,250198720,4640,4640,4640,4640,0
|
|
20240325,195400,250198720,4640,4640,4640,4640,0
|
|
20240325,195300,250198720,4640,4640,4640,4640,0
|
|
20240325,195200,250198720,4640,4640,4640,4640,0
|
|
20240325,195100,250198720,4640,4640,4640,4640,0
|
|
20240325,195000,250198720,4640,4640,4640,4640,0
|
|
20240325,194900,250198720,4640,4640,4640,4640,0
|
|
20240325,194800,250198720,4640,4640,4640,4640,0
|
|
20240325,194700,250198720,4640,4640,4640,4640,0
|
|
20240325,194600,250198720,4640,4640,4640,4640,0
|
|
20240325,194500,250198720,4640,4640,4640,4640,0
|
|
20240325,194400,250198720,4640,4640,4640,4640,0
|
|
20240325,194300,250198720,4640,4640,4640,4640,0
|
|
20240325,194200,250198720,4640,4640,4640,4640,0
|
|
20240325,194100,250198720,4640,4640,4640,4640,0
|
|
20240325,194000,250198720,4640,4640,4640,4640,0
|
|
20240325,193900,250198720,4640,4640,4640,4640,0
|
|
20240325,193800,250198720,4640,4640,4640,4640,0
|
|
20240325,193700,250198720,4640,4640,4640,4640,0
|
|
20240325,193600,250198720,4640,4640,4640,4640,0
|
|
20240325,193500,250198720,4640,4640,4640,4640,0
|
|
20240325,193400,250198720,4640,4640,4640,4640,0
|
|
20240325,193300,250198720,4640,4640,4640,4640,0
|
|
20240325,193200,250198720,4640,4640,4640,4640,0
|
|
20240325,193100,250198720,4640,4640,4640,4640,0
|
|
20240325,193000,250198720,4640,4640,4640,4640,0
|
|
20240325,192900,250198720,4640,4640,4640,4640,0
|
|
20240325,192800,250198720,4640,4640,4640,4640,0
|
|
20240325,192700,250198720,4640,4640,4640,4640,0
|
|
20240325,192600,250198720,4640,4640,4640,4640,1079
|
|
20240325,192500,250198720,4640,4640,4640,4640,0
|
|
20240325,192400,250198720,4640,4640,4640,4640,0
|
|
20240325,192300,250198720,4640,4640,4640,4640,0
|
|
20240325,192200,250198720,4640,4640,4640,4640,0
|
|
20240325,192100,250198720,4640,4640,4640,4640,0
|
|
20240325,192000,250198720,4640,4640,4640,4640,0
|
|
20240325,191900,250198720,4640,4640,4640,4640,0
|
|
20240325,191800,250198720,4640,4640,4640,4640,0
|
|
20240325,191700,250198720,4640,4640,4640,4640,0
|
|
20240325,191600,250198720,4640,4640,4640,4640,0
|
|
20240325,191500,250198720,4640,4640,4640,4640,0
|
|
20240325,191400,250198720,4640,4640,4640,4640,0
|
|
20240325,191300,250198720,4640,4640,4640,4640,0
|
|
20240325,191200,250198720,4640,4640,4640,4640,0
|
|
20240325,191100,250198720,4640,4640,4640,4640,0
|
|
20240325,191000,250198720,4640,4640,4640,4640,0
|
|
20240325,190900,250198720,4640,4640,4640,4640,0
|
|
20240325,190800,250198720,4640,4640,4640,4640,0
|
|
20240325,190700,250198720,4640,4640,4640,4640,0
|
|
20240325,190600,250198720,4640,4640,4640,4640,0
|
|
20240325,190500,250198720,4640,4640,4640,4640,0
|
|
20240325,190400,250198720,4640,4640,4640,4640,0
|
|
20240325,190300,250198720,4640,4640,4640,4640,0
|
|
20240325,190200,250198720,4640,4640,4640,4640,0
|
|
20240325,190100,250198720,4640,4640,4640,4640,0
|
|
20240325,190000,250198720,4640,4640,4640,4640,0
|
|
20240325,185900,250198720,4640,4640,4640,4640,0
|
|
20240325,185800,250198720,4640,4640,4640,4640,0
|
|
20240325,185700,250198720,4640,4640,4640,4640,0
|
|
20240325,185600,250198720,4640,4640,4640,4640,1079
|
|
20240325,185500,250198720,4640,4640,4640,4640,0
|
|
20240325,185400,250198720,4640,4640,4640,4640,0
|
|
20240325,185300,250198720,4640,4640,4640,4640,0
|
|
20240325,185200,250198720,4640,4640,4640,4640,0
|
|
20240325,185100,250198720,4640,4640,4640,4640,0
|
|
20240325,185000,250198720,4640,4640,4640,4640,0
|
|
20240325,184900,250198720,4640,4640,4640,4640,0
|
|
20240325,184800,250198720,4640,4640,4640,4640,0
|
|
20240325,184700,250198720,4640,4640,4640,4640,0
|
|
20240325,184600,250198720,4640,4640,4640,4640,0
|
|
20240325,184500,250198720,4640,4640,4640,4640,0
|
|
20240325,184400,250198720,4640,4640,4640,4640,0
|
|
20240325,184300,250198720,4640,4640,4640,4640,0
|
|
20240325,184200,250198720,4640,4640,4640,4640,0
|
|
20240325,184100,250198720,4640,4640,4640,4640,0
|
|
20240325,184000,250198720,4640,4640,4640,4640,0
|
|
20240325,183900,250198720,4640,4640,4640,4640,0
|
|
20240325,183800,250198720,4640,4640,4640,4640,0
|
|
20240325,183700,250198720,4640,4640,4640,4640,0
|
|
20240325,183600,250198720,4640,4640,4640,4640,0
|
|
20240325,183500,250198720,4640,4640,4640,4640,0
|
|
20240325,183400,250198720,4640,4640,4640,4640,0
|
|
20240325,183300,250198720,4640,4640,4640,4640,0
|
|
20240325,183200,250198720,4640,4640,4640,4640,0
|
|
20240325,183100,250198720,4640,4640,4640,4640,0
|
|
20240325,183000,250198720,4640,4640,4640,4640,0
|
|
20240325,182900,250198720,4640,4640,4640,4640,0
|
|
20240325,182800,250198720,4640,4640,4640,4640,0
|
|
20240325,182700,250198720,4640,4640,4640,4640,0
|
|
20240325,182600,250198720,4640,4640,4640,4640,1079
|
|
20240325,182500,250198720,4640,4640,4640,4640,0
|
|
20240325,182400,250198720,4640,4640,4640,4640,0
|
|
20240325,182300,250198720,4640,4640,4640,4640,0
|
|
20240325,182200,250198720,4640,4640,4640,4640,0
|
|
20240325,182100,250198720,4640,4640,4640,4640,0
|
|
20240325,182000,250198720,4640,4640,4640,4640,0
|
|
20240325,181900,250198720,4640,4640,4640,4640,0
|
|
20240325,181800,250198720,4640,4640,4640,4640,0
|
|
20240325,181700,250198720,4640,4640,4640,4640,0
|
|
20240325,181600,250198720,4640,4640,4640,4640,0
|
|
20240325,181500,250198720,4640,4640,4640,4640,0
|
|
20240325,181400,250198720,4640,4640,4640,4640,0
|
|
20240325,181300,250198720,4640,4640,4640,4640,0
|
|
20240325,181200,250198720,4640,4640,4640,4640,0
|
|
20240325,181100,250198720,4640,4640,4640,4640,0
|
|
20240325,181000,250198720,4640,4640,4640,4640,0
|
|
20240325,180900,250198720,4640,4640,4640,4640,0
|
|
20240325,180800,250198720,4640,4640,4640,4640,0
|
|
20240325,180700,250198720,4640,4640,4640,4640,0
|
|
20240325,180600,250198720,4640,4640,4640,4640,0
|
|
20240325,180500,250198720,4640,4640,4640,4640,0
|
|
20240325,180400,250198720,4640,4640,4640,4640,0
|
|
20240325,180300,250198720,4640,4640,4640,4640,0
|
|
20240325,180200,250198720,4640,4640,4640,4640,0
|
|
20240325,180100,250198720,4640,4640,4640,4640,0
|
|
20240325,180000,250198720,4640,4640,4640,4640,0
|
|
20240325,175900,250198720,4640,4640,4640,4640,0
|
|
20240325,175800,250198720,4640,4640,4640,4640,0
|
|
20240325,175700,250198720,4640,4640,4640,4640,0
|
|
20240325,175600,250198720,4640,4640,4640,4640,1079
|
|
20240325,175500,250198720,4640,4640,4640,4640,0
|
|
20240325,175400,250198720,4640,4640,4640,4640,0
|
|
20240325,175300,250198720,4640,4640,4640,4640,0
|
|
20240325,175200,250198720,4640,4640,4640,4640,0
|
|
20240325,175100,250198720,4640,4640,4640,4640,0
|
|
20240325,175000,250198720,4640,4640,4640,4640,0
|
|
20240325,174900,250198720,4640,4640,4640,4640,0
|
|
20240325,174800,250198720,4640,4640,4640,4640,0
|
|
20240325,174700,250198720,4640,4640,4640,4640,0
|
|
20240325,174600,250198720,4640,4640,4640,4640,0
|
|
20240325,174500,250198720,4640,4640,4640,4640,0
|
|
20240325,174400,250198720,4640,4640,4640,4640,0
|
|
20240325,174300,250198720,4640,4640,4640,4640,0
|
|
20240325,174200,250198720,4640,4640,4640,4640,0
|
|
20240325,174100,250198720,4640,4640,4640,4640,0
|
|
20240325,174000,250198720,4640,4640,4640,4640,0
|
|
20240325,173900,250198720,4640,4640,4640,4640,0
|
|
20240325,173800,250198720,4640,4640,4640,4640,0
|
|
20240325,173700,250198720,4640,4640,4640,4640,0
|
|
20240325,173600,250198720,4640,4640,4640,4640,0
|
|
20240325,173500,250198720,4640,4640,4640,4640,0
|
|
20240325,173400,250198720,4640,4640,4640,4640,0
|
|
20240325,173300,250198720,4640,4640,4640,4640,0
|
|
20240325,173200,250198720,4640,4640,4640,4640,0
|
|
20240325,173100,250198720,4640,4640,4640,4640,0
|
|
20240325,173000,250198720,4640,4640,4640,4640,0
|
|
20240325,172900,250198720,4640,4640,4640,4640,0
|
|
20240325,172800,250198720,4640,4640,4640,4640,0
|
|
20240325,172700,250198720,4640,4640,4640,4640,0
|
|
20240325,172600,250198720,4640,4640,4640,4640,1079
|
|
20240325,172500,250198720,4640,4640,4640,4640,0
|
|
20240325,172400,250198720,4640,4640,4640,4640,0
|
|
20240325,172300,250198720,4640,4640,4640,4640,0
|
|
20240325,172200,250198720,4640,4640,4640,4640,0
|
|
20240325,172100,250198720,4640,4640,4640,4640,0
|
|
20240325,172000,250198720,4640,4640,4640,4640,0
|
|
20240325,171900,250198720,4640,4640,4640,4640,0
|
|
20240325,171800,250198720,4640,4640,4640,4640,0
|
|
20240325,171700,250198720,4640,4640,4640,4640,0
|
|
20240325,171600,250198720,4640,4640,4640,4640,0
|
|
20240325,171500,250198720,4640,4640,4640,4640,0
|
|
20240325,171400,250198720,4640,4640,4640,4640,0
|
|
20240325,171300,250198720,4640,4640,4640,4640,0
|
|
20240325,171200,250198720,4640,4640,4640,4640,0
|
|
20240325,171100,250198720,4640,4640,4640,4640,0
|
|
20240325,171000,250198720,4640,4640,4640,4640,0
|
|
20240325,170900,250198720,4640,4640,4640,4640,0
|
|
20240325,170800,250198720,4640,4640,4640,4640,0
|
|
20240325,170700,250198720,4640,4640,4640,4640,0
|
|
20240325,170600,250198720,4640,4640,4640,4640,0
|
|
20240325,170500,250198720,4640,4640,4640,4640,0
|
|
20240325,170400,250198720,4640,4640,4640,4640,0
|
|
20240325,170300,250198720,4640,4640,4640,4640,0
|
|
20240325,170200,250198720,4640,4640,4640,4640,0
|
|
20240325,170100,250198720,4640,4640,4640,4640,0
|
|
20240325,170000,250198720,4640,4640,4640,4640,0
|
|
20240325,165900,250198720,4640,4640,4640,4640,0
|
|
20240325,165800,250198720,4640,4640,4640,4640,0
|
|
20240325,165700,250198720,4640,4640,4640,4640,0
|
|
20240325,165600,250198720,4640,4640,4640,4640,1079
|
|
20240325,165500,250198720,4640,4640,4640,4640,0
|
|
20240325,165400,250198720,4640,4640,4640,4640,0
|
|
20240325,165300,250198720,4640,4640,4640,4640,0
|
|
20240325,165200,250198720,4640,4640,4640,4640,0
|
|
20240325,165100,250198720,4640,4640,4640,4640,0
|
|
20240325,165000,250198720,4640,4640,4640,4640,0
|
|
20240325,164900,250198720,4640,4640,4640,4640,0
|
|
20240325,164800,250198720,4640,4640,4640,4640,0
|
|
20240325,164700,250198720,4640,4640,4640,4640,0
|
|
20240325,164600,250198720,4640,4640,4640,4640,0
|
|
20240325,164500,250198720,4640,4640,4640,4640,0
|
|
20240325,164400,250198720,4640,4640,4640,4640,0
|
|
20240325,164300,250198720,4640,4640,4640,4640,0
|
|
20240325,164200,250198720,4640,4640,4640,4640,0
|
|
20240325,164100,250198720,4640,4640,4640,4640,0
|
|
20240325,164000,250198720,4640,4640,4640,4640,0
|
|
20240325,163900,250198720,4640,4640,4640,4640,0
|
|
20240325,163800,250198720,4640,4640,4640,4640,0
|
|
20240325,163700,250198720,4640,4640,4640,4640,0
|
|
20240325,163600,250198720,4640,4640,4640,4640,0
|
|
20240325,163500,250198720,4640,4640,4640,4640,0
|
|
20240325,163400,250198720,4640,4640,4640,4640,0
|
|
20240325,163300,250198720,4640,4640,4640,4640,0
|
|
20240325,163200,250198720,4640,4640,4640,4640,0
|
|
20240325,163100,250198720,4640,4640,4640,4640,0
|
|
20240325,163000,250198720,4640,4640,4640,4640,0
|
|
20240325,162900,250198720,4640,4640,4640,4640,0
|
|
20240325,162800,250198720,4640,4640,4640,4640,0
|
|
20240325,162700,250198720,4640,4640,4640,4640,0
|
|
20240325,162600,250198720,4640,4640,4640,4640,1079
|
|
20240325,162500,250198720,4640,4640,4640,4640,0
|
|
20240325,162400,250198720,4640,4640,4640,4640,0
|
|
20240325,162300,250198720,4640,4640,4640,4640,0
|
|
20240325,162200,250198720,4640,4640,4640,4640,0
|
|
20240325,162100,250198720,4640,4640,4640,4640,0
|
|
20240325,162000,250198720,4640,4640,4640,4640,0
|
|
20240325,161900,250198720,4640,4640,4640,4640,0
|
|
20240325,161800,250198720,4640,4640,4640,4640,0
|
|
20240325,161700,250198720,4640,4640,4640,4640,0
|
|
20240325,161600,250198720,4640,4640,4640,4640,0
|
|
20240325,161500,250198720,4640,4640,4640,4640,0
|
|
20240325,161400,250198720,4640,4640,4640,4640,0
|
|
20240325,161300,250198720,4640,4640,4640,4640,0
|
|
20240325,161200,250198720,4640,4640,4640,4640,0
|
|
20240325,161100,250198720,4640,4640,4640,4640,0
|
|
20240325,161000,250198720,4640,4640,4640,4640,0
|
|
20240325,160900,250198720,4640,4640,4640,4640,0
|
|
20240325,160800,250198720,4640,4640,4640,4640,0
|
|
20240325,160700,250198720,4640,4640,4640,4640,0
|
|
20240325,160600,250198720,4640,4640,4640,4640,0
|
|
20240325,160500,250198720,4640,4640,4640,4640,0
|
|
20240325,160400,250198720,4640,4640,4640,4640,0
|
|
20240325,160300,250198720,4640,4640,4640,4640,0
|
|
20240325,160200,250198720,4640,4640,4640,4640,0
|
|
20240325,160100,250198720,4640,4640,4640,4640,0
|
|
20240325,160000,250198720,4640,4640,4640,4640,0
|
|
20240325,155900,250198720,4640,4640,4640,4640,0
|
|
20240325,155800,250198720,4640,4640,4640,4640,0
|
|
20240325,155700,250198720,4640,4640,4640,4640,0
|
|
20240325,155600,250198720,4640,4640,4640,4640,1079
|
|
20240325,155500,250198720,4640,4640,4640,4640,0
|
|
20240325,155400,250198720,4640,4640,4640,4640,0
|
|
20240325,155300,250198720,4640,4640,4640,4640,0
|
|
20240325,155200,250198720,4640,4640,4640,4640,0
|
|
20240325,155100,250198720,4640,4640,4640,4640,0
|
|
20240325,155000,250198720,4640,4640,4640,4640,0
|
|
20240325,154900,250198720,4640,4640,4640,4640,0
|
|
20240325,154800,250198720,4640,4640,4640,4640,0
|
|
20240325,154700,250198720,4640,4640,4640,4640,0
|
|
20240325,154600,250198720,4640,4640,4640,4640,0
|
|
20240325,154500,250198720,4640,4640,4640,4640,0
|
|
20240325,154400,250198720,4640,4640,4640,4640,0
|
|
20240325,154300,250198720,4640,4640,4640,4640,0
|
|
20240325,154200,250198720,4640,4640,4640,4640,0
|
|
20240325,154100,250198720,4640,4640,4640,4640,0
|
|
20240325,154000,250198720,4640,4640,4640,4640,0
|
|
20240325,153900,250198720,4640,4640,4640,4640,0
|
|
20240325,153800,250198720,4640,4640,4640,4640,0
|
|
20240325,153700,250198720,4640,4640,4640,4640,0
|
|
20240325,153600,250198720,4640,4640,4640,4640,0
|
|
20240325,153500,250198720,4640,4640,4640,4640,0
|
|
20240325,153400,250198720,4640,4640,4640,4640,0
|
|
20240325,153300,250198720,4640,4640,4640,4640,0
|
|
20240325,153200,250198720,4640,4640,4640,4640,0
|
|
20240325,153100,250198720,4640,4640,4640,4640,0
|
|
20240325,153000,250198720,4640,4640,4640,4640,1079
|
|
20240325,152900,245192160,4630,4630,4630,4630,0
|
|
20240325,152800,245192160,4630,4630,4630,4630,0
|
|
20240325,152700,245192160,4630,4630,4630,4630,0
|
|
20240325,152600,245192160,4630,4630,4630,4630,0
|
|
20240325,152500,245192160,4630,4630,4630,4630,0
|
|
20240325,152400,245192160,4630,4630,4630,4630,0
|
|
20240325,152300,245192160,4630,4630,4630,4630,0
|
|
20240325,152200,245192160,4630,4630,4630,4630,0
|
|
20240325,152100,245192160,4630,4630,4630,4630,0
|
|
20240325,152000,245192160,4630,4630,4630,4630,0
|
|
20240325,151900,245192160,4630,4620,4630,4610,1489
|
|
20240325,151800,238319460,4615,4625,4625,4615,475
|
|
20240325,151700,236124920,4625,4630,4630,4625,165
|
|
20240325,151600,235361295,4630,4630,4630,4630,7
|
|
20240325,151500,235328885,4625,4625,4630,4620,381
|
|
20240325,151400,233565685,4625,4625,4625,4625,41
|
|
20240325,151300,233376060,4620,4620,4620,4620,1
|
|
20240325,151200,233371440,4620,4615,4620,4615,38
|
|
20240325,151100,233195960,4620,4625,4625,4620,138
|
|
20240325,151000,232557855,4625,4625,4625,4625,0
|
|
20240325,150900,232557855,4625,4625,4625,4625,3
|
|
20240325,150800,232543980,4620,4620,4620,4620,0
|
|
20240325,150700,232543980,4620,4620,4620,4620,0
|
|
20240325,150600,232543980,4620,4620,4620,4620,0
|
|
20240325,150500,232543980,4620,4625,4625,4620,45
|
|
20240325,150400,232335875,4615,4615,4615,4615,0
|
|
20240325,150300,232335875,4615,4615,4615,4615,1
|
|
20240325,150200,232331260,4625,4620,4625,4615,54
|
|
20240325,150100,232081890,4615,4620,4620,4615,249
|
|
20240325,150000,230932535,4620,4620,4620,4620,0
|
|
20240325,145900,230932535,4620,4620,4620,4620,0
|
|
20240325,145800,230932535,4620,4620,4620,4620,0
|
|
20240325,145700,230932535,4620,4620,4620,4620,0
|
|
20240325,145600,230932535,4620,4620,4620,4620,2
|
|
20240325,145500,230923295,4620,4620,4620,4620,2
|
|
20240325,145400,230914055,4615,4615,4615,4615,0
|
|
20240325,145300,230914055,4615,4615,4615,4615,0
|
|
20240325,145200,230914055,4615,4615,4615,4615,0
|
|
20240325,145100,230914055,4615,4620,4620,4615,41
|
|
20240325,145000,230724655,4615,4615,4615,4615,0
|
|
20240325,144900,230724655,4615,4615,4615,4615,1
|
|
20240325,144800,230720040,4620,4615,4620,4615,66
|
|
20240325,144700,230415405,4615,4615,4615,4615,0
|
|
20240325,144600,230415405,4615,4615,4615,4615,0
|
|
20240325,144500,230415405,4615,4615,4615,4615,219
|
|
20240325,144400,229404720,4615,4615,4615,4615,0
|
|
20240325,144300,229404720,4615,4615,4615,4615,0
|
|
20240325,144200,229404720,4615,4615,4615,4615,0
|
|
20240325,144100,229404720,4615,4615,4615,4615,0
|
|
20240325,144000,229404720,4615,4615,4615,4615,0
|
|
20240325,143900,229404720,4615,4615,4615,4615,0
|
|
20240325,143800,229404720,4615,4615,4615,4615,0
|
|
20240325,143700,229404720,4615,4615,4615,4615,0
|
|
20240325,143600,229404720,4615,4615,4615,4615,0
|
|
20240325,143500,229404720,4615,4615,4615,4615,0
|
|
20240325,143400,229404720,4615,4615,4615,4615,0
|
|
20240325,143300,229404720,4615,4620,4620,4615,11
|
|
20240325,143200,229353905,4615,4615,4615,4615,0
|
|
20240325,143100,229353905,4615,4615,4615,4615,0
|
|
20240325,143000,229353905,4615,4615,4615,4615,0
|
|
20240325,142900,229353905,4615,4620,4620,4615,193
|
|
20240325,142800,228462890,4620,4620,4620,4620,0
|
|
20240325,142700,228462890,4620,4620,4620,4620,5
|
|
20240325,142600,228439790,4615,4615,4615,4615,0
|
|
20240325,142500,228439790,4615,4615,4615,4615,0
|
|
20240325,142400,228439790,4615,4625,4625,4615,65
|
|
20240325,142300,228139775,4615,4615,4615,4615,0
|
|
20240325,142200,228139775,4615,4620,4620,4615,218
|
|
20240325,142100,227132670,4620,4620,4620,4620,61
|
|
20240325,142000,226850850,4620,4620,4620,4620,0
|
|
20240325,141900,226850850,4620,4620,4620,4615,15
|
|
20240325,141800,226781570,4620,4620,4620,4620,0
|
|
20240325,141700,226781570,4620,4620,4620,4620,0
|
|
20240325,141600,226781570,4620,4620,4620,4620,120
|
|
20240325,141500,226227170,4620,4620,4620,4620,0
|
|
20240325,141400,226227170,4620,4620,4620,4620,0
|
|
20240325,141300,226227170,4620,4620,4620,4620,1
|
|
20240325,141200,226222550,4620,4620,4620,4620,0
|
|
20240325,141100,226222550,4620,4620,4620,4620,10
|
|
20240325,141000,226176350,4615,4615,4615,4615,10
|
|
20240325,140900,226130200,4615,4615,4615,4615,0
|
|
20240325,140800,226130200,4615,4615,4615,4615,90
|
|
20240325,140700,225714850,4615,4615,4615,4615,0
|
|
20240325,140600,225714850,4615,4615,4615,4615,0
|
|
20240325,140500,225714850,4615,4615,4615,4615,0
|
|
20240325,140400,225714850,4615,4615,4615,4615,0
|
|
20240325,140300,225714850,4615,4615,4615,4615,0
|
|
20240325,140200,225714850,4615,4615,4615,4615,2
|
|
20240325,140100,225705620,4620,4620,4620,4620,20
|
|
20240325,140000,225613220,4615,4615,4615,4615,0
|
|
20240325,135900,225613220,4615,4620,4620,4615,229
|
|
20240325,135800,224556040,4620,4620,4620,4620,8
|
|
20240325,135700,224519080,4620,4620,4620,4620,0
|
|
20240325,135600,224519080,4620,4615,4620,4615,82
|
|
20240325,135500,224140295,4615,4615,4620,4615,238
|
|
20240325,135400,223040925,4615,4615,4615,4615,1
|
|
20240325,135300,223036310,4620,4620,4620,4620,10
|
|
20240325,135200,222990110,4620,4620,4620,4620,2
|
|
20240325,135100,222980870,4610,4610,4610,4610,0
|
|
20240325,135000,222980870,4610,4610,4610,4610,12
|
|
20240325,134900,222925550,4610,4610,4610,4610,110
|
|
20240325,134800,222418450,4610,4610,4620,4610,28
|
|
20240325,134700,222289320,4615,4615,4615,4610,222
|
|
20240325,134600,221265785,4620,4620,4620,4620,0
|
|
20240325,134500,221265785,4620,4620,4620,4620,0
|
|
20240325,134400,221265785,4620,4620,4620,4620,0
|
|
20240325,134300,221265785,4620,4620,4620,4620,0
|
|
20240325,134200,221265785,4620,4620,4620,4620,1
|
|
20240325,134100,221261165,4610,4610,4610,4610,0
|
|
20240325,134000,221261165,4610,4610,4610,4610,0
|
|
20240325,133900,221261165,4610,4610,4610,4610,0
|
|
20240325,133800,221261165,4610,4610,4610,4610,0
|
|
20240325,133700,221261165,4610,4610,4610,4610,0
|
|
20240325,133600,221261165,4610,4610,4610,4610,0
|
|
20240325,133500,221261165,4610,4615,4615,4610,56
|
|
20240325,133400,221002735,4610,4610,4610,4610,0
|
|
20240325,133300,221002735,4610,4610,4610,4610,48
|
|
20240325,133200,220781455,4610,4610,4610,4610,443
|
|
20240325,133100,218739225,4620,4615,4620,4615,81
|
|
20240325,133000,218365045,4610,4615,4615,4610,225
|
|
20240325,132900,217326785,4615,4605,4615,4605,2710
|
|
20240325,132800,204830845,4595,4605,4605,4595,824
|
|
20240325,132700,201040580,4610,4610,4610,4610,0
|
|
20240325,132600,201040580,4610,4610,4610,4610,0
|
|
20240325,132500,201040580,4610,4610,4610,4610,0
|
|
20240325,132400,201040580,4610,4610,4610,4610,0
|
|
20240325,132300,201040580,4610,4610,4610,4610,0
|
|
20240325,132200,201040580,4610,4610,4610,4610,0
|
|
20240325,132100,201040580,4610,4610,4610,4610,2
|
|
20240325,132000,201031360,4610,4610,4610,4610,0
|
|
20240325,131900,201031360,4610,4610,4610,4610,2
|
|
20240325,131800,201022140,4605,4605,4605,4605,0
|
|
20240325,131700,201022140,4605,4605,4605,4605,0
|
|
20240325,131600,201022140,4605,4605,4605,4605,17
|
|
20240325,131500,200943855,4610,4610,4610,4610,0
|
|
20240325,131400,200943855,4610,4610,4610,4610,17
|
|
20240325,131300,200865485,4610,4610,4610,4610,0
|
|
20240325,131200,200865485,4610,4610,4610,4610,0
|
|
20240325,131100,200865485,4610,4610,4610,4610,0
|
|
20240325,131000,200865485,4610,4605,4610,4605,26
|
|
20240325,130900,200745655,4610,4610,4610,4610,0
|
|
20240325,130800,200745655,4610,4610,4610,4610,0
|
|
20240325,130700,200745655,4610,4610,4610,4610,0
|
|
20240325,130600,200745655,4610,4610,4610,4610,0
|
|
20240325,130500,200745655,4610,4610,4610,4600,1248
|
|
20240325,130400,194996160,4610,4610,4610,4610,3
|
|
20240325,130300,194982330,4615,4615,4615,4605,27
|
|
20240325,130200,194857755,4605,4605,4605,4605,32
|
|
20240325,130100,194710395,4610,4610,4610,4610,1
|
|
20240325,130000,194705785,4615,4615,4615,4615,0
|
|
20240325,125900,194705785,4615,4615,4615,4615,0
|
|
20240325,125800,194705785,4615,4615,4615,4615,1
|
|
20240325,125700,194701170,4605,4605,4605,4605,6
|
|
20240325,125600,194673540,4605,4605,4605,4605,0
|
|
20240325,125500,194673540,4605,4605,4605,4605,0
|
|
20240325,125400,194673540,4605,4605,4605,4605,0
|
|
20240325,125300,194673540,4605,4610,4610,4605,340
|
|
20240325,125200,193106270,4615,4610,4615,4610,788
|
|
20240325,125100,189470595,4610,4610,4610,4610,0
|
|
20240325,125000,189470595,4610,4610,4610,4610,4
|
|
20240325,124900,189452155,4610,4610,4610,4610,20
|
|
20240325,124800,189359955,4610,4610,4610,4610,2
|
|
20240325,124700,189350735,4610,4610,4610,4610,0
|
|
20240325,124600,189350735,4610,4610,4610,4610,0
|
|
20240325,124500,189350735,4610,4610,4610,4610,1
|
|
20240325,124400,189346125,4615,4615,4615,4615,0
|
|
20240325,124300,189346125,4615,4615,4615,4615,0
|
|
20240325,124200,189346125,4615,4615,4615,4615,0
|
|
20240325,124100,189346125,4615,4615,4615,4615,0
|
|
20240325,124000,189346125,4615,4615,4615,4615,1
|
|
20240325,123900,189341510,4615,4605,4615,4605,50
|
|
20240325,123800,189111090,4605,4605,4605,4605,1
|
|
20240325,123700,189106485,4600,4600,4600,4600,0
|
|
20240325,123600,189106485,4600,4600,4600,4600,1
|
|
20240325,123500,189101885,4605,4605,4605,4605,12
|
|
20240325,123400,189046625,4605,4605,4605,4605,0
|
|
20240325,123300,189046625,4605,4605,4605,4605,1
|
|
20240325,123200,189042020,4595,4605,4605,4595,120
|
|
20240325,123100,188489540,4600,4600,4600,4600,0
|
|
20240325,123000,188489540,4600,4605,4605,4600,2
|
|
20240325,122900,188480335,4605,4605,4605,4605,1
|
|
20240325,122800,188475730,4595,4595,4595,4595,0
|
|
20240325,122700,188475730,4595,4595,4595,4595,1
|
|
20240325,122600,188471135,4595,4595,4595,4595,0
|
|
20240325,122500,188471135,4595,4595,4595,4595,0
|
|
20240325,122400,188471135,4595,4595,4595,4595,0
|
|
20240325,122300,188471135,4595,4595,4595,4595,0
|
|
20240325,122200,188471135,4595,4595,4595,4595,0
|
|
20240325,122100,188471135,4595,4595,4595,4595,0
|
|
20240325,122000,188471135,4595,4605,4605,4595,88
|
|
20240325,121900,188065980,4605,4605,4605,4605,8
|
|
20240325,121800,188029140,4595,4595,4595,4595,0
|
|
20240325,121700,188029140,4595,4595,4595,4595,0
|
|
20240325,121600,188029140,4595,4595,4595,4595,0
|
|
20240325,121500,188029140,4595,4595,4595,4595,0
|
|
20240325,121400,188029140,4595,4600,4600,4595,797
|
|
20240325,121300,184366920,4605,4605,4605,4605,0
|
|
20240325,121200,184366920,4605,4605,4605,4605,0
|
|
20240325,121100,184366920,4605,4605,4605,4605,4
|
|
20240325,121000,184348500,4595,4595,4595,4595,0
|
|
20240325,120900,184348500,4595,4605,4605,4595,318
|
|
20240325,120800,182887025,4605,4600,4605,4600,2
|
|
20240325,120700,182877820,4600,4600,4600,4600,0
|
|
20240325,120600,182877820,4600,4605,4605,4600,3
|
|
20240325,120500,182864010,4605,4605,4605,4605,16
|
|
20240325,120400,182790330,4605,4605,4605,4605,0
|
|
20240325,120300,182790330,4605,4605,4605,4605,0
|
|
20240325,120200,182790330,4605,4610,4610,4605,5
|
|
20240325,120100,182767285,4610,4610,4610,4610,1
|
|
20240325,120000,182762675,4610,4610,4610,4610,0
|
|
20240325,115900,182762675,4610,4610,4610,4610,0
|
|
20240325,115800,182762675,4610,4605,4610,4605,17
|
|
20240325,115700,182684375,4595,4595,4595,4595,0
|
|
20240325,115600,182684375,4595,4595,4595,4595,123
|
|
20240325,115500,182119190,4595,4595,4595,4595,0
|
|
20240325,115400,182119190,4595,4595,4595,4595,0
|
|
20240325,115300,182119190,4595,4600,4600,4595,41
|
|
20240325,115200,181930645,4600,4600,4600,4600,0
|
|
20240325,115100,181930645,4600,4615,4615,4600,225
|
|
20240325,115000,180894535,4615,4615,4615,4615,0
|
|
20240325,114900,180894535,4615,4615,4615,4615,0
|
|
20240325,114800,180894535,4615,4615,4615,4615,2
|
|
20240325,114700,180885305,4610,4610,4610,4610,0
|
|
20240325,114600,180885305,4610,4610,4610,4610,6
|
|
20240325,114500,180857645,4610,4610,4610,4610,10
|
|
20240325,114400,180811545,4610,4610,4610,4610,0
|
|
20240325,114300,180811545,4610,4615,4615,4610,70
|
|
20240325,114200,180488530,4620,4620,4620,4620,0
|
|
20240325,114100,180488530,4620,4620,4620,4620,0
|
|
20240325,114000,180488530,4620,4620,4620,4620,3
|
|
20240325,113900,180474670,4625,4615,4625,4615,30
|
|
20240325,113800,180335950,4615,4615,4615,4615,21
|
|
20240325,113700,180239035,4625,4625,4625,4625,4
|
|
20240325,113600,180220535,4615,4625,4625,4615,7
|
|
20240325,113500,180188210,4615,4615,4615,4615,0
|
|
20240325,113400,180188210,4615,4615,4615,4615,40
|
|
20240325,113300,180003610,4615,4615,4615,4615,0
|
|
20240325,113200,180003610,4615,4615,4615,4615,0
|
|
20240325,113100,180003610,4615,4615,4615,4615,0
|
|
20240325,113000,180003610,4615,4615,4615,4615,51
|
|
20240325,112900,179768245,4615,4615,4615,4615,0
|
|
20240325,112800,179768245,4615,4615,4615,4615,1
|
|
20240325,112700,179763630,4630,4630,4630,4620,76
|
|
20240325,112600,179412420,4630,4630,4630,4630,0
|
|
20240325,112500,179412420,4630,4630,4630,4630,0
|
|
20240325,112400,179412420,4630,4630,4630,4630,0
|
|
20240325,112300,179412420,4630,4630,4630,4630,0
|
|
20240325,112200,179412420,4630,4630,4630,4630,0
|
|
20240325,112100,179412420,4630,4620,4630,4620,14
|
|
20240325,112000,179347620,4630,4630,4630,4630,11
|
|
20240325,111900,179296690,4620,4630,4630,4620,8
|
|
20240325,111800,179259660,4630,4630,4630,4630,2
|
|
20240325,111700,179250400,4630,4630,4630,4630,1
|
|
20240325,111600,179245770,4615,4615,4615,4615,0
|
|
20240325,111500,179245770,4615,4615,4615,4615,0
|
|
20240325,111400,179245770,4615,4615,4615,4615,34
|
|
20240325,111300,179088860,4615,4620,4620,4615,167
|
|
20240325,111200,178317515,4635,4635,4635,4620,26
|
|
20240325,111100,178197080,4635,4635,4635,4635,21
|
|
20240325,111000,178099745,4620,4625,4635,4620,289
|
|
20240325,110900,176761805,4625,4625,4625,4625,0
|
|
20240325,110800,176761805,4625,4610,4625,4610,104
|
|
20240325,110700,176281440,4610,4610,4610,4610,20
|
|
20240325,110600,176189240,4610,4610,4610,4610,5
|
|
20240325,110500,176166190,4610,4610,4610,4610,0
|
|
20240325,110400,176166190,4610,4610,4610,4610,127
|
|
20240325,110300,175580720,4610,4610,4610,4610,0
|
|
20240325,110200,175580720,4610,4610,4610,4610,1
|
|
20240325,110100,175576110,4610,4610,4610,4610,1
|
|
20240325,110000,175571500,4595,4595,4595,4595,0
|
|
20240325,105900,175571500,4595,4595,4595,4595,0
|
|
20240325,105800,175571500,4595,4595,4595,4595,0
|
|
20240325,105700,175571500,4595,4595,4595,4595,0
|
|
20240325,105600,175571500,4595,4595,4595,4595,16
|
|
20240325,105500,175497980,4595,4600,4600,4595,1154
|
|
20240325,105400,170190340,4590,4590,4590,4590,0
|
|
20240325,105300,170190340,4590,4590,4590,4590,0
|
|
20240325,105200,170190340,4590,4590,4590,4590,11
|
|
20240325,105100,170139850,4595,4595,4595,4595,100
|
|
20240325,105000,169680350,4590,4595,4595,4590,11
|
|
20240325,104900,169629810,4590,4590,4590,4590,53
|
|
20240325,104800,169386540,4595,4595,4595,4595,0
|
|
20240325,104700,169386540,4595,4595,4595,4595,0
|
|
20240325,104600,169386540,4595,4595,4595,4595,1
|
|
20240325,104500,169381945,4585,4600,4600,4585,31
|
|
20240325,104400,169239780,4590,4605,4605,4590,257
|
|
20240325,104300,168059510,4600,4600,4600,4600,0
|
|
20240325,104200,168059510,4600,4600,4600,4600,123
|
|
20240325,104100,167493710,4600,4615,4615,4600,1800
|
|
20240325,104000,159202005,4625,4625,4625,4625,8
|
|
20240325,103900,159165005,4625,4615,4625,4615,10
|
|
20240325,103800,159118805,4630,4605,4630,4605,360
|
|
20240325,103700,157457125,4605,4605,4605,4605,77
|
|
20240325,103600,157102540,4590,4590,4590,4590,0
|
|
20240325,103500,157102540,4590,4590,4590,4590,0
|
|
20240325,103400,157102540,4590,4590,4590,4590,0
|
|
20240325,103300,157102540,4590,4590,4595,4585,704
|
|
20240325,103200,153869130,4580,4580,4580,4580,0
|
|
20240325,103100,153869130,4580,4580,4580,4580,390
|
|
20240325,103000,152082930,4580,4580,4580,4580,0
|
|
20240325,102900,152082930,4580,4585,4585,4580,61
|
|
20240325,102800,151803325,4580,4580,4580,4580,100
|
|
20240325,102700,151345325,4575,4575,4575,4575,0
|
|
20240325,102600,151345325,4575,4575,4575,4575,1
|
|
20240325,102500,151340750,4590,4590,4590,4590,7
|
|
20240325,102400,151308620,4575,4575,4575,4575,0
|
|
20240325,102300,151308620,4575,4575,4575,4575,0
|
|
20240325,102200,151308620,4575,4575,4575,4575,0
|
|
20240325,102100,151308620,4575,4575,4575,4575,0
|
|
20240325,102000,151308620,4575,4575,4575,4575,0
|
|
20240325,101900,151308620,4575,4575,4575,4575,11
|
|
20240325,101800,151258295,4585,4585,4585,4585,100
|
|
20240325,101700,150799795,4570,4570,4570,4570,107
|
|
20240325,101600,150310805,4575,4575,4575,4575,1400
|
|
20240325,101500,143905805,4575,4575,4575,4575,0
|
|
20240325,101400,143905805,4575,4580,4590,4575,526
|
|
20240325,101300,141496455,4595,4630,4630,4580,1964
|
|
20240325,101200,132468905,4630,4630,4630,4630,2
|
|
20240325,101100,132459645,4615,4615,4615,4615,0
|
|
20240325,101000,132459645,4615,4625,4625,4615,676
|
|
20240325,100900,129336340,4625,4625,4625,4625,0
|
|
20240325,100800,129336340,4625,4625,4625,4625,0
|
|
20240325,100700,129336340,4625,4625,4625,4625,0
|
|
20240325,100600,129336340,4625,4630,4630,4625,221
|
|
20240325,100500,128313170,4635,4625,4635,4625,169
|
|
20240325,100400,127531535,4625,4625,4625,4625,0
|
|
20240325,100300,127531535,4625,4625,4625,4625,78
|
|
20240325,100200,127170785,4625,4625,4625,4625,43
|
|
20240325,100100,126971910,4620,4620,4620,4620,0
|
|
20240325,100000,126971910,4620,4620,4620,4620,35
|
|
20240325,095900,126810210,4625,4625,4625,4625,15
|
|
20240325,095800,126740835,4620,4625,4625,4620,20
|
|
20240325,095700,126648385,4625,4625,4625,4625,7
|
|
20240325,095600,126616010,4625,4625,4625,4620,349
|
|
20240325,095500,125003615,4625,4625,4625,4625,31
|
|
20240325,095400,124860240,4625,4625,4625,4625,54
|
|
20240325,095300,124610490,4625,4620,4625,4620,282
|
|
20240325,095200,123306845,4620,4620,4620,4620,1
|
|
20240325,095100,123302225,4615,4610,4620,4610,49
|
|
20240325,095000,123075965,4610,4610,4610,4610,0
|
|
20240325,094900,123075965,4610,4595,4610,4595,291
|
|
20240325,094800,121737290,4595,4595,4595,4595,1
|
|
20240325,094700,121732695,4595,4595,4595,4595,1
|
|
20240325,094600,121728100,4595,4585,4595,4585,69
|
|
20240325,094500,121411565,4590,4590,4590,4590,1
|
|
20240325,094400,121406975,4585,4585,4585,4585,0
|
|
20240325,094300,121406975,4585,4585,4585,4585,1
|
|
20240325,094200,121402390,4590,4590,4590,4590,9
|
|
20240325,094100,121361080,4585,4590,4590,4585,39
|
|
20240325,094000,121182230,4585,4575,4585,4570,7737
|
|
20240325,093900,85792055,4570,4580,4580,4570,113
|
|
20240325,093800,85274625,4570,4570,4575,4570,234
|
|
20240325,093700,84204195,4570,4575,4575,4570,222
|
|
20240325,093600,83188655,4570,4575,4575,4570,158
|
|
20240325,093500,82465885,4575,4575,4575,4575,24
|
|
20240325,093400,82356085,4580,4580,4580,4580,200
|
|
20240325,093300,81440085,4580,4580,4580,4580,6
|
|
20240325,093200,81412605,4580,4570,4580,4570,291
|
|
20240325,093100,80081130,4575,4580,4580,4575,204
|
|
20240325,093000,79147825,4580,4580,4580,4575,4
|
|
20240325,092900,79129510,4575,4575,4575,4575,0
|
|
20240325,092800,79129510,4575,4575,4575,4575,0
|
|
20240325,092700,79129510,4575,4575,4575,4575,1
|
|
20240325,092600,79124935,4570,4575,4575,4570,341
|
|
20240325,092500,77565020,4565,4570,4570,4565,709
|
|
20240325,092400,74326210,4580,4580,4580,4580,3
|
|
20240325,092300,74312470,4570,4570,4570,4570,5
|
|
20240325,092200,74289620,4570,4570,4570,4570,0
|
|
20240325,092100,74289620,4570,4570,4570,4570,0
|
|
20240325,092000,74289620,4570,4575,4575,4570,90
|
|
20240325,091900,73877990,4570,4570,4575,4570,448
|
|
20240325,091800,71829515,4570,4575,4575,4570,81
|
|
20240325,091700,71459290,4570,4570,4570,4570,4
|
|
20240325,091600,71441010,4570,4570,4570,4570,10
|
|
20240325,091500,71395310,4565,4565,4565,4565,0
|
|
20240325,091400,71395310,4565,4570,4570,4565,11
|
|
20240325,091300,71345045,4560,4575,4575,4550,3405
|
|
20240325,091200,55848220,4575,4570,4590,4550,4309
|
|
20240325,091100,36186900,4565,4575,4590,4565,1373
|
|
20240325,091000,29915860,4595,4580,4600,4570,1610
|
|
20240325,090900,22539985,4580,4590,4620,4580,1693
|
|
20240325,090800,14773445,4590,4605,4605,4590,1458
|
|
20240325,090700,8066075,4605,4615,4615,4605,142
|
|
20240325,090600,7411410,4620,4625,4625,4620,69
|
|
20240325,090500,7092625,4625,4645,4645,4625,50
|
|
20240325,090400,6861175,4620,4620,4620,4620,0
|
|
20240325,090300,6861175,4620,4620,4620,4620,1
|
|
20240325,090200,6856555,4645,4645,4645,4645,2
|
|
20240325,090100,6847265,4620,4620,4620,4620,63
|
|
20240325,090000,6556205,4645,4620,4645,4620,1419
|