625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192200,151745415,3080,3080,3080,3080,1254
|
|
20240318,192100,151745415,3080,3080,3080,3080,0
|
|
20240318,192000,151745415,3080,3080,3080,3080,0
|
|
20240318,191900,151745415,3080,3080,3080,3080,0
|
|
20240318,191800,151745415,3080,3080,3080,3080,0
|
|
20240318,191700,151745415,3080,3080,3080,3080,0
|
|
20240318,191600,151745415,3080,3080,3080,3080,0
|
|
20240318,191500,151745415,3080,3080,3080,3080,0
|
|
20240318,191400,151745415,3080,3080,3080,3080,0
|
|
20240318,191300,151745415,3080,3080,3080,3080,0
|
|
20240318,191200,151745415,3080,3080,3080,3080,0
|
|
20240318,191100,151745415,3080,3080,3080,3080,0
|
|
20240318,191000,151745415,3080,3080,3080,3080,0
|
|
20240318,190900,151745415,3080,3080,3080,3080,0
|
|
20240318,190800,151745415,3080,3080,3080,3080,0
|
|
20240318,190700,151745415,3080,3080,3080,3080,0
|
|
20240318,190600,151745415,3080,3080,3080,3080,0
|
|
20240318,190500,151745415,3080,3080,3080,3080,0
|
|
20240318,190400,151745415,3080,3080,3080,3080,0
|
|
20240318,190300,151745415,3080,3080,3080,3080,0
|
|
20240318,190200,151745415,3080,3080,3080,3080,0
|
|
20240318,190100,151745415,3080,3080,3080,3080,0
|
|
20240318,190000,151745415,3080,3080,3080,3080,0
|
|
20240318,185900,151745415,3080,3080,3080,3080,0
|
|
20240318,185800,151745415,3080,3080,3080,3080,0
|
|
20240318,185700,151745415,3080,3080,3080,3080,0
|
|
20240318,185600,151745415,3080,3080,3080,3080,0
|
|
20240318,185500,151745415,3080,3080,3080,3080,0
|
|
20240318,185400,151745415,3080,3080,3080,3080,0
|
|
20240318,185300,151745415,3080,3080,3080,3080,0
|
|
20240318,185200,151745415,3080,3080,3080,3080,1254
|
|
20240318,185100,151745415,3080,3080,3080,3080,0
|
|
20240318,185000,151745415,3080,3080,3080,3080,0
|
|
20240318,184900,151745415,3080,3080,3080,3080,0
|
|
20240318,184800,151745415,3080,3080,3080,3080,0
|
|
20240318,184700,151745415,3080,3080,3080,3080,0
|
|
20240318,184600,151745415,3080,3080,3080,3080,0
|
|
20240318,184500,151745415,3080,3080,3080,3080,0
|
|
20240318,184400,151745415,3080,3080,3080,3080,0
|
|
20240318,184300,151745415,3080,3080,3080,3080,0
|
|
20240318,184200,151745415,3080,3080,3080,3080,0
|
|
20240318,184100,151745415,3080,3080,3080,3080,0
|
|
20240318,184000,151745415,3080,3080,3080,3080,0
|
|
20240318,183900,151745415,3080,3080,3080,3080,0
|
|
20240318,183800,151745415,3080,3080,3080,3080,0
|
|
20240318,183700,151745415,3080,3080,3080,3080,0
|
|
20240318,183600,151745415,3080,3080,3080,3080,0
|
|
20240318,183500,151745415,3080,3080,3080,3080,0
|
|
20240318,183400,151745415,3080,3080,3080,3080,0
|
|
20240318,183300,151745415,3080,3080,3080,3080,0
|
|
20240318,183200,151745415,3080,3080,3080,3080,0
|
|
20240318,183100,151745415,3080,3080,3080,3080,0
|
|
20240318,183000,151745415,3080,3080,3080,3080,0
|
|
20240318,182900,151745415,3080,3080,3080,3080,0
|
|
20240318,182800,151745415,3080,3080,3080,3080,0
|
|
20240318,182700,151745415,3080,3080,3080,3080,0
|
|
20240318,182600,151745415,3080,3080,3080,3080,0
|
|
20240318,182500,151745415,3080,3080,3080,3080,0
|
|
20240318,182400,151745415,3080,3080,3080,3080,0
|
|
20240318,182300,151745415,3080,3080,3080,3080,0
|
|
20240318,182200,151745415,3080,3080,3080,3080,1254
|
|
20240318,182100,151745415,3080,3080,3080,3080,0
|
|
20240318,182000,151745415,3080,3080,3080,3080,0
|
|
20240318,181900,151745415,3080,3080,3080,3080,0
|
|
20240318,181800,151745415,3080,3080,3080,3080,0
|
|
20240318,181700,151745415,3080,3080,3080,3080,0
|
|
20240318,181600,151745415,3080,3080,3080,3080,0
|
|
20240318,181500,151745415,3080,3080,3080,3080,0
|
|
20240318,181400,151745415,3080,3080,3080,3080,0
|
|
20240318,181300,151745415,3080,3080,3080,3080,0
|
|
20240318,181200,151745415,3080,3080,3080,3080,0
|
|
20240318,181100,151745415,3080,3080,3080,3080,0
|
|
20240318,181000,151745415,3080,3080,3080,3080,0
|
|
20240318,180900,151745415,3080,3080,3080,3080,0
|
|
20240318,180800,151745415,3080,3080,3080,3080,0
|
|
20240318,180700,151745415,3080,3080,3080,3080,0
|
|
20240318,180600,151745415,3080,3080,3080,3080,0
|
|
20240318,180500,151745415,3080,3080,3080,3080,0
|
|
20240318,180400,151745415,3080,3080,3080,3080,0
|
|
20240318,180300,151745415,3080,3080,3080,3080,0
|
|
20240318,180200,151745415,3080,3080,3080,3080,0
|
|
20240318,180100,151745415,3080,3080,3080,3080,0
|
|
20240318,180000,151745415,3080,3080,3080,3080,0
|
|
20240318,175900,151745415,3080,3080,3080,3080,0
|
|
20240318,175800,151745415,3080,3080,3080,3080,0
|
|
20240318,175700,151745415,3080,3080,3080,3080,0
|
|
20240318,175600,151745415,3080,3080,3080,3080,0
|
|
20240318,175500,151745415,3080,3080,3080,3080,0
|
|
20240318,175400,151745415,3080,3080,3080,3080,0
|
|
20240318,175300,151745415,3080,3080,3080,3080,0
|
|
20240318,175200,151745415,3080,3080,3080,3080,1254
|
|
20240318,175100,151745415,3080,3080,3080,3080,0
|
|
20240318,175000,151745415,3080,3080,3080,3080,0
|
|
20240318,174900,151745415,3080,3080,3080,3080,0
|
|
20240318,174800,151745415,3080,3080,3080,3080,0
|
|
20240318,174700,151745415,3080,3080,3080,3080,0
|
|
20240318,174600,151745415,3080,3080,3080,3080,0
|
|
20240318,174500,151745415,3080,3080,3080,3080,0
|
|
20240318,174400,151745415,3080,3080,3080,3080,0
|
|
20240318,174300,151745415,3080,3080,3080,3080,0
|
|
20240318,174200,151745415,3080,3080,3080,3080,0
|
|
20240318,174100,151745415,3080,3080,3080,3080,0
|
|
20240318,174000,151745415,3080,3080,3080,3080,0
|
|
20240318,173900,151745415,3080,3080,3080,3080,0
|
|
20240318,173800,151745415,3080,3080,3080,3080,0
|
|
20240318,173700,151745415,3080,3080,3080,3080,0
|
|
20240318,173600,151745415,3080,3080,3080,3080,0
|
|
20240318,173500,151745415,3080,3080,3080,3080,0
|
|
20240318,173400,151745415,3080,3080,3080,3080,0
|
|
20240318,173300,151745415,3080,3080,3080,3080,0
|
|
20240318,173200,151745415,3080,3080,3080,3080,0
|
|
20240318,173100,151745415,3080,3080,3080,3080,0
|
|
20240318,173000,151745415,3080,3080,3080,3080,0
|
|
20240318,172900,151745415,3080,3080,3080,3080,0
|
|
20240318,172800,151745415,3080,3080,3080,3080,0
|
|
20240318,172700,151745415,3080,3080,3080,3080,0
|
|
20240318,172600,151745415,3080,3080,3080,3080,0
|
|
20240318,172500,151745415,3080,3080,3080,3080,0
|
|
20240318,172400,151745415,3080,3080,3080,3080,0
|
|
20240318,172300,151745415,3080,3080,3080,3080,0
|
|
20240318,172200,151745415,3080,3080,3080,3080,1254
|
|
20240318,172100,151745415,3080,3080,3080,3080,0
|
|
20240318,172000,151745415,3080,3080,3080,3080,0
|
|
20240318,171900,151745415,3080,3080,3080,3080,0
|
|
20240318,171800,151745415,3080,3080,3080,3080,0
|
|
20240318,171700,151745415,3080,3080,3080,3080,0
|
|
20240318,171600,151745415,3080,3080,3080,3080,0
|
|
20240318,171500,151745415,3080,3080,3080,3080,0
|
|
20240318,171400,151745415,3080,3080,3080,3080,0
|
|
20240318,171300,151745415,3080,3080,3080,3080,0
|
|
20240318,171200,151745415,3080,3080,3080,3080,0
|
|
20240318,171100,151745415,3080,3080,3080,3080,0
|
|
20240318,171000,151745415,3080,3080,3080,3080,0
|
|
20240318,170900,151745415,3080,3080,3080,3080,0
|
|
20240318,170800,151745415,3080,3080,3080,3080,0
|
|
20240318,170700,151745415,3080,3080,3080,3080,0
|
|
20240318,170600,151745415,3080,3080,3080,3080,0
|
|
20240318,170500,151745415,3080,3080,3080,3080,0
|
|
20240318,170400,151745415,3080,3080,3080,3080,0
|
|
20240318,170300,151745415,3080,3080,3080,3080,0
|
|
20240318,170200,151745415,3080,3080,3080,3080,0
|
|
20240318,170100,151745415,3080,3080,3080,3080,0
|
|
20240318,170000,151745415,3080,3080,3080,3080,0
|
|
20240318,165900,151745415,3080,3080,3080,3080,0
|
|
20240318,165800,151745415,3080,3080,3080,3080,0
|
|
20240318,165700,151745415,3080,3080,3080,3080,0
|
|
20240318,165600,151745415,3080,3080,3080,3080,0
|
|
20240318,165500,151745415,3080,3080,3080,3080,0
|
|
20240318,165400,151745415,3080,3080,3080,3080,0
|
|
20240318,165300,151745415,3080,3080,3080,3080,0
|
|
20240318,165200,151745415,3080,3080,3080,3080,1254
|
|
20240318,165100,151745415,3080,3080,3080,3080,0
|
|
20240318,165000,151745415,3080,3080,3080,3080,0
|
|
20240318,164900,151745415,3080,3080,3080,3080,0
|
|
20240318,164800,151745415,3080,3080,3080,3080,0
|
|
20240318,164700,151745415,3080,3080,3080,3080,0
|
|
20240318,164600,151745415,3080,3080,3080,3080,0
|
|
20240318,164500,151745415,3080,3080,3080,3080,0
|
|
20240318,164400,151745415,3080,3080,3080,3080,0
|
|
20240318,164300,151745415,3080,3080,3080,3080,0
|
|
20240318,164200,151745415,3080,3080,3080,3080,0
|
|
20240318,164100,151745415,3080,3080,3080,3080,0
|
|
20240318,164000,151745415,3080,3080,3080,3080,0
|
|
20240318,163900,151745415,3080,3080,3080,3080,0
|
|
20240318,163800,151745415,3080,3080,3080,3080,0
|
|
20240318,163700,151745415,3080,3080,3080,3080,0
|
|
20240318,163600,151745415,3080,3080,3080,3080,0
|
|
20240318,163500,151745415,3080,3080,3080,3080,0
|
|
20240318,163400,151745415,3080,3080,3080,3080,0
|
|
20240318,163300,151745415,3080,3080,3080,3080,0
|
|
20240318,163200,151745415,3080,3080,3080,3080,0
|
|
20240318,163100,151745415,3080,3080,3080,3080,0
|
|
20240318,163000,151745415,3080,3080,3080,3080,0
|
|
20240318,162900,151745415,3080,3080,3080,3080,0
|
|
20240318,162800,151745415,3080,3080,3080,3080,0
|
|
20240318,162700,151745415,3080,3080,3080,3080,0
|
|
20240318,162600,151745415,3080,3080,3080,3080,0
|
|
20240318,162500,151745415,3080,3080,3080,3080,0
|
|
20240318,162400,151745415,3080,3080,3080,3080,0
|
|
20240318,162300,151745415,3080,3080,3080,3080,0
|
|
20240318,162200,151745415,3080,3080,3080,3080,1254
|
|
20240318,162100,151745415,3080,3080,3080,3080,0
|
|
20240318,162000,151745415,3080,3080,3080,3080,0
|
|
20240318,161900,151745415,3080,3080,3080,3080,0
|
|
20240318,161800,151745415,3080,3080,3080,3080,0
|
|
20240318,161700,151745415,3080,3080,3080,3080,0
|
|
20240318,161600,151745415,3080,3080,3080,3080,0
|
|
20240318,161500,151745415,3080,3080,3080,3080,0
|
|
20240318,161400,151745415,3080,3080,3080,3080,0
|
|
20240318,161300,151745415,3080,3080,3080,3080,0
|
|
20240318,161200,151745415,3080,3080,3080,3080,0
|
|
20240318,161100,151745415,3080,3080,3080,3080,0
|
|
20240318,161000,151745415,3080,3080,3080,3080,0
|
|
20240318,160900,151745415,3080,3080,3080,3080,0
|
|
20240318,160800,151745415,3080,3080,3080,3080,0
|
|
20240318,160700,151745415,3080,3080,3080,3080,0
|
|
20240318,160600,151745415,3080,3080,3080,3080,0
|
|
20240318,160500,151745415,3080,3080,3080,3080,0
|
|
20240318,160400,151745415,3080,3080,3080,3080,0
|
|
20240318,160300,151745415,3080,3080,3080,3080,0
|
|
20240318,160200,151745415,3080,3080,3080,3080,0
|
|
20240318,160100,151745415,3080,3080,3080,3080,0
|
|
20240318,160000,151745415,3080,3080,3080,3080,0
|
|
20240318,155900,151745415,3080,3080,3080,3080,0
|
|
20240318,155800,151745415,3080,3080,3080,3080,0
|
|
20240318,155700,151745415,3080,3080,3080,3080,0
|
|
20240318,155600,151745415,3080,3080,3080,3080,0
|
|
20240318,155500,151745415,3080,3080,3080,3080,0
|
|
20240318,155400,151745415,3080,3080,3080,3080,0
|
|
20240318,155300,151745415,3080,3080,3080,3080,0
|
|
20240318,155200,151745415,3080,3080,3080,3080,1254
|
|
20240318,155100,151745415,3080,3080,3080,3080,0
|
|
20240318,155000,151745415,3080,3080,3080,3080,0
|
|
20240318,154900,151745415,3080,3080,3080,3080,0
|
|
20240318,154800,151745415,3080,3080,3080,3080,0
|
|
20240318,154700,151745415,3080,3080,3080,3080,0
|
|
20240318,154600,151745415,3080,3080,3080,3080,0
|
|
20240318,154500,151745415,3080,3080,3080,3080,0
|
|
20240318,154400,151745415,3080,3080,3080,3080,0
|
|
20240318,154300,151745415,3080,3080,3080,3080,0
|
|
20240318,154200,151745415,3080,3080,3080,3080,0
|
|
20240318,154100,151745415,3080,3080,3080,3080,0
|
|
20240318,154000,151745415,3080,3080,3080,3080,0
|
|
20240318,153900,151745415,3080,3080,3080,3080,0
|
|
20240318,153800,151745415,3080,3080,3080,3080,0
|
|
20240318,153700,151745415,3080,3080,3080,3080,0
|
|
20240318,153600,151745415,3080,3080,3080,3080,0
|
|
20240318,153500,151745415,3080,3080,3080,3080,0
|
|
20240318,153400,151745415,3080,3080,3080,3080,0
|
|
20240318,153300,151745415,3080,3080,3080,3080,0
|
|
20240318,153200,151745415,3080,3080,3080,3080,0
|
|
20240318,153100,151745415,3080,3080,3080,3080,0
|
|
20240318,153000,151745415,3080,3080,3080,3080,1254
|
|
20240318,152900,147883095,3085,3085,3085,3085,0
|
|
20240318,152800,147883095,3085,3085,3085,3085,0
|
|
20240318,152700,147883095,3085,3085,3085,3085,0
|
|
20240318,152600,147883095,3085,3085,3085,3085,0
|
|
20240318,152500,147883095,3085,3085,3085,3085,0
|
|
20240318,152400,147883095,3085,3085,3085,3085,0
|
|
20240318,152300,147883095,3085,3085,3085,3085,0
|
|
20240318,152200,147883095,3085,3085,3085,3085,0
|
|
20240318,152100,147883095,3085,3085,3085,3085,0
|
|
20240318,152000,147883095,3085,3085,3085,3085,0
|
|
20240318,151900,147883095,3085,3085,3085,3085,4
|
|
20240318,151800,147870755,3085,3080,3085,3080,605
|
|
20240318,151700,146006130,3085,3085,3085,3085,100
|
|
20240318,151600,145697630,3085,3085,3085,3085,0
|
|
20240318,151500,145697630,3085,3085,3085,3085,1
|
|
20240318,151400,145694545,3080,3080,3080,3080,0
|
|
20240318,151300,145694545,3080,3080,3080,3080,0
|
|
20240318,151200,145694545,3080,3080,3080,3080,0
|
|
20240318,151100,145694545,3080,3080,3080,3080,325
|
|
20240318,151000,144693545,3080,3080,3080,3080,8
|
|
20240318,150900,144668905,3080,3080,3080,3080,0
|
|
20240318,150800,144668905,3080,3080,3080,3080,68
|
|
20240318,150700,144459465,3085,3085,3085,3085,0
|
|
20240318,150600,144459465,3085,3085,3085,3085,0
|
|
20240318,150500,144459465,3085,3085,3085,3085,0
|
|
20240318,150400,144459465,3085,3085,3085,3085,0
|
|
20240318,150300,144459465,3085,3085,3085,3085,300
|
|
20240318,150200,143533965,3085,3085,3085,3085,500
|
|
20240318,150100,141991465,3080,3080,3080,3080,0
|
|
20240318,150000,141991465,3080,3080,3080,3080,50
|
|
20240318,145900,141837465,3080,3080,3080,3080,0
|
|
20240318,145800,141837465,3080,3080,3080,3080,0
|
|
20240318,145700,141837465,3080,3080,3080,3080,0
|
|
20240318,145600,141837465,3080,3080,3080,3080,469
|
|
20240318,145500,140392945,3085,3085,3085,3085,0
|
|
20240318,145400,140392945,3085,3085,3085,3085,0
|
|
20240318,145300,140392945,3085,3085,3085,3085,0
|
|
20240318,145200,140392945,3085,3085,3085,3085,1
|
|
20240318,145100,140389860,3080,3085,3085,3080,1140
|
|
20240318,145000,136876460,3080,3085,3085,3080,2282
|
|
20240318,144900,129839800,3085,3085,3085,3085,66
|
|
20240318,144800,129636190,3085,3085,3085,3085,0
|
|
20240318,144700,129636190,3085,3085,3085,3085,162
|
|
20240318,144600,129136420,3085,3085,3085,3085,0
|
|
20240318,144500,129136420,3085,3085,3085,3085,0
|
|
20240318,144400,129136420,3085,3080,3085,3080,1035
|
|
20240318,144300,125943620,3080,3080,3080,3080,0
|
|
20240318,144200,125943620,3080,3080,3080,3080,3000
|
|
20240318,144100,116703620,3080,3080,3080,3080,0
|
|
20240318,144000,116703620,3080,3080,3080,3080,0
|
|
20240318,143900,116703620,3080,3080,3080,3080,3
|
|
20240318,143800,116694380,3080,3080,3080,3080,1
|
|
20240318,143700,116691300,3080,3080,3080,3080,0
|
|
20240318,143600,116691300,3080,3080,3080,3080,0
|
|
20240318,143500,116691300,3080,3080,3080,3080,0
|
|
20240318,143400,116691300,3080,3080,3080,3080,50
|
|
20240318,143300,116537300,3085,3085,3085,3085,1
|
|
20240318,143200,116534215,3080,3080,3080,3080,0
|
|
20240318,143100,116534215,3080,3080,3080,3080,0
|
|
20240318,143000,116534215,3080,3080,3080,3080,0
|
|
20240318,142900,116534215,3080,3080,3080,3080,72
|
|
20240318,142800,116312455,3080,3080,3080,3080,0
|
|
20240318,142700,116312455,3080,3080,3080,3080,0
|
|
20240318,142600,116312455,3080,3080,3080,3080,2883
|
|
20240318,142500,107432815,3080,3080,3080,3080,0
|
|
20240318,142400,107432815,3080,3080,3080,3080,0
|
|
20240318,142300,107432815,3080,3080,3080,3080,0
|
|
20240318,142200,107432815,3080,3080,3080,3080,0
|
|
20240318,142100,107432815,3080,3075,3080,3075,102
|
|
20240318,142000,107119155,3080,3080,3080,3080,0
|
|
20240318,141900,107119155,3080,3080,3080,3080,0
|
|
20240318,141800,107119155,3080,3080,3080,3080,10
|
|
20240318,141700,107088355,3075,3075,3075,3075,0
|
|
20240318,141600,107088355,3075,3075,3075,3075,2
|
|
20240318,141500,107082205,3080,3080,3080,3080,0
|
|
20240318,141400,107082205,3080,3080,3080,3080,0
|
|
20240318,141300,107082205,3080,3080,3080,3080,50
|
|
20240318,141200,106928205,3080,3080,3080,3080,0
|
|
20240318,141100,106928205,3080,3080,3080,3080,0
|
|
20240318,141000,106928205,3080,3080,3080,3080,0
|
|
20240318,140900,106928205,3080,3080,3080,3080,30
|
|
20240318,140800,106835805,3080,3080,3080,3080,0
|
|
20240318,140700,106835805,3080,3080,3080,3080,0
|
|
20240318,140600,106835805,3080,3080,3080,3080,1726
|
|
20240318,140500,101519725,3085,3085,3085,3085,0
|
|
20240318,140400,101519725,3085,3085,3085,3085,0
|
|
20240318,140300,101519725,3085,3085,3085,3085,0
|
|
20240318,140200,101519725,3085,3085,3085,3085,0
|
|
20240318,140100,101519725,3085,3085,3085,3085,0
|
|
20240318,140000,101519725,3085,3085,3085,3085,0
|
|
20240318,135900,101519725,3085,3085,3085,3085,0
|
|
20240318,135800,101519725,3085,3085,3085,3085,0
|
|
20240318,135700,101519725,3085,3085,3085,3085,0
|
|
20240318,135600,101519725,3085,3085,3085,3085,0
|
|
20240318,135500,101519725,3085,3085,3085,3085,0
|
|
20240318,135400,101519725,3085,3085,3085,3085,0
|
|
20240318,135300,101519725,3085,3085,3085,3085,0
|
|
20240318,135200,101519725,3085,3085,3085,3085,0
|
|
20240318,135100,101519725,3085,3085,3085,3085,0
|
|
20240318,135000,101519725,3085,3085,3085,3085,0
|
|
20240318,134900,101519725,3085,3085,3085,3085,0
|
|
20240318,134800,101519725,3085,3085,3085,3085,0
|
|
20240318,134700,101519725,3085,3085,3085,3085,0
|
|
20240318,134600,101519725,3085,3085,3085,3085,0
|
|
20240318,134500,101519725,3085,3085,3085,3085,0
|
|
20240318,134400,101519725,3085,3085,3085,3085,0
|
|
20240318,134300,101519725,3085,3085,3085,3085,0
|
|
20240318,134200,101519725,3085,3085,3085,3085,0
|
|
20240318,134100,101519725,3085,3080,3085,3080,1713
|
|
20240318,134000,96243605,3080,3080,3080,3080,0
|
|
20240318,133900,96243605,3080,3080,3080,3080,2
|
|
20240318,133800,96237445,3080,3080,3080,3080,0
|
|
20240318,133700,96237445,3080,3080,3080,3080,0
|
|
20240318,133600,96237445,3080,3080,3080,3080,0
|
|
20240318,133500,96237445,3080,3080,3080,3080,0
|
|
20240318,133400,96237445,3080,3080,3080,3080,0
|
|
20240318,133300,96237445,3080,3080,3080,3080,1000
|
|
20240318,133200,93157445,3080,3080,3080,3080,0
|
|
20240318,133100,93157445,3080,3080,3080,3080,0
|
|
20240318,133000,93157445,3080,3080,3080,3080,0
|
|
20240318,132900,93157445,3080,3080,3080,3080,0
|
|
20240318,132800,93157445,3080,3080,3080,3080,0
|
|
20240318,132700,93157445,3080,3080,3080,3080,0
|
|
20240318,132600,93157445,3080,3080,3080,3080,0
|
|
20240318,132500,93157445,3080,3080,3080,3080,1
|
|
20240318,132400,93154365,3075,3075,3075,3075,5
|
|
20240318,132300,93138990,3080,3080,3080,3080,0
|
|
20240318,132200,93138990,3080,3080,3080,3080,0
|
|
20240318,132100,93138990,3080,3080,3080,3080,1
|
|
20240318,132000,93135910,3075,3075,3075,3075,0
|
|
20240318,131900,93135910,3075,3075,3075,3075,0
|
|
20240318,131800,93135910,3075,3075,3075,3075,25
|
|
20240318,131700,93059035,3080,3080,3080,3080,30
|
|
20240318,131600,92966635,3080,3080,3080,3080,0
|
|
20240318,131500,92966635,3080,3080,3080,3080,0
|
|
20240318,131400,92966635,3080,3080,3080,3080,0
|
|
20240318,131300,92966635,3080,3080,3080,3080,0
|
|
20240318,131200,92966635,3080,3080,3080,3080,0
|
|
20240318,131100,92966635,3080,3080,3080,3080,0
|
|
20240318,131000,92966635,3080,3075,3080,3075,3
|
|
20240318,130900,92957405,3080,3080,3080,3080,0
|
|
20240318,130800,92957405,3080,3080,3080,3080,0
|
|
20240318,130700,92957405,3080,3080,3080,3080,0
|
|
20240318,130600,92957405,3080,3080,3080,3080,0
|
|
20240318,130500,92957405,3080,3080,3080,3080,0
|
|
20240318,130400,92957405,3080,3075,3080,3075,131
|
|
20240318,130300,92554575,3080,3080,3080,3080,0
|
|
20240318,130200,92554575,3080,3080,3080,3080,0
|
|
20240318,130100,92554575,3080,3080,3080,3080,0
|
|
20240318,130000,92554575,3080,3080,3080,3080,1
|
|
20240318,125900,92551495,3075,3075,3080,3075,133
|
|
20240318,125800,92142515,3080,3080,3080,3080,0
|
|
20240318,125700,92142515,3080,3080,3080,3080,0
|
|
20240318,125600,92142515,3080,3080,3080,3080,10
|
|
20240318,125500,92111715,3080,3080,3080,3080,0
|
|
20240318,125400,92111715,3080,3075,3080,3075,2
|
|
20240318,125300,92105560,3080,3080,3080,3080,0
|
|
20240318,125200,92105560,3080,3080,3080,3080,0
|
|
20240318,125100,92105560,3080,3080,3080,3080,0
|
|
20240318,125000,92105560,3080,3080,3080,3080,0
|
|
20240318,124900,92105560,3080,3080,3080,3080,0
|
|
20240318,124800,92105560,3080,3080,3080,3080,0
|
|
20240318,124700,92105560,3080,3080,3080,3080,1
|
|
20240318,124600,92102480,3075,3075,3075,3075,0
|
|
20240318,124500,92102480,3075,3075,3075,3075,21
|
|
20240318,124400,92037905,3075,3075,3075,3075,379
|
|
20240318,124300,90872480,3080,3080,3080,3080,0
|
|
20240318,124200,90872480,3080,3075,3080,3075,17
|
|
20240318,124100,90820200,3075,3075,3075,3075,15
|
|
20240318,124000,90774075,3080,3080,3080,3080,0
|
|
20240318,123900,90774075,3080,3080,3080,3080,60
|
|
20240318,123800,90589275,3080,3080,3080,3080,0
|
|
20240318,123700,90589275,3080,3080,3080,3080,0
|
|
20240318,123600,90589275,3080,3080,3080,3080,1
|
|
20240318,123500,90586195,3075,3075,3075,3075,130
|
|
20240318,123400,90186445,3080,3080,3080,3080,0
|
|
20240318,123300,90186445,3080,3080,3080,3080,0
|
|
20240318,123200,90186445,3080,3080,3080,3080,0
|
|
20240318,123100,90186445,3080,3080,3080,3080,0
|
|
20240318,123000,90186445,3080,3080,3080,3080,1
|
|
20240318,122900,90183365,3075,3075,3075,3075,0
|
|
20240318,122800,90183365,3075,3075,3075,3075,0
|
|
20240318,122700,90183365,3075,3075,3075,3075,100
|
|
20240318,122600,89875865,3075,3075,3075,3075,400
|
|
20240318,122500,88645865,3080,3080,3080,3080,0
|
|
20240318,122400,88645865,3080,3080,3080,3080,24
|
|
20240318,122300,88571945,3080,3080,3080,3080,0
|
|
20240318,122200,88571945,3080,3080,3080,3080,0
|
|
20240318,122100,88571945,3080,3080,3080,3080,1
|
|
20240318,122000,88568865,3070,3080,3080,3070,4861
|
|
20240318,121900,73630435,3075,3075,3075,3075,0
|
|
20240318,121800,73630435,3075,3075,3075,3075,0
|
|
20240318,121700,73630435,3075,3080,3080,3075,2
|
|
20240318,121600,73624280,3070,3070,3070,3070,0
|
|
20240318,121500,73624280,3070,3070,3070,3070,0
|
|
20240318,121400,73624280,3070,3070,3070,3070,0
|
|
20240318,121300,73624280,3070,3075,3075,3070,1600
|
|
20240318,121200,68712260,3075,3075,3075,3075,0
|
|
20240318,121100,68712260,3075,3075,3075,3075,0
|
|
20240318,121000,68712260,3075,3075,3075,3075,0
|
|
20240318,120900,68712260,3075,3075,3075,3075,0
|
|
20240318,120800,68712260,3075,3075,3075,3075,0
|
|
20240318,120700,68712260,3075,3075,3075,3075,5
|
|
20240318,120600,68696885,3075,3075,3075,3075,0
|
|
20240318,120500,68696885,3075,3075,3075,3075,0
|
|
20240318,120400,68696885,3075,3075,3075,3075,0
|
|
20240318,120300,68696885,3075,3075,3075,3075,16
|
|
20240318,120200,68647685,3070,3075,3075,3070,170
|
|
20240318,120100,68125585,3075,3075,3075,3075,10
|
|
20240318,120000,68094835,3075,3075,3075,3075,416
|
|
20240318,115900,66815635,3075,3075,3075,3075,0
|
|
20240318,115800,66815635,3075,3075,3075,3075,325
|
|
20240318,115700,65816260,3075,3075,3075,3075,8
|
|
20240318,115600,65791660,3075,3075,3075,3075,1
|
|
20240318,115500,65788585,3070,3070,3070,3070,8
|
|
20240318,115400,65764025,3070,3070,3070,3070,2
|
|
20240318,115300,65757885,3070,3070,3070,3070,0
|
|
20240318,115200,65757885,3070,3070,3070,3070,35
|
|
20240318,115100,65650435,3075,3075,3075,3075,0
|
|
20240318,115000,65650435,3075,3075,3075,3075,0
|
|
20240318,114900,65650435,3075,3075,3075,3075,0
|
|
20240318,114800,65650435,3075,3075,3075,3075,0
|
|
20240318,114700,65650435,3075,3075,3075,3075,3
|
|
20240318,114600,65641210,3070,3070,3070,3070,0
|
|
20240318,114500,65641210,3070,3070,3070,3070,0
|
|
20240318,114400,65641210,3070,3070,3070,3070,7
|
|
20240318,114300,65619720,3070,3070,3075,3070,15
|
|
20240318,114200,65573665,3070,3070,3075,3070,176
|
|
20240318,114100,65032535,3070,3070,3070,3070,13
|
|
20240318,114000,64992625,3075,3075,3075,3075,600
|
|
20240318,113900,63147625,3075,3075,3075,3075,629
|
|
20240318,113800,61213450,3080,3075,3080,3075,401
|
|
20240318,113700,59980370,3080,3080,3080,3080,1
|
|
20240318,113600,59977290,3075,3075,3075,3075,0
|
|
20240318,113500,59977290,3075,3075,3075,3075,100
|
|
20240318,113400,59669790,3080,3080,3080,3080,1
|
|
20240318,113300,59666710,3080,3080,3080,3080,1
|
|
20240318,113200,59663630,3080,3080,3080,3080,0
|
|
20240318,113100,59663630,3080,3080,3080,3080,2
|
|
20240318,113000,59657470,3080,3080,3080,3080,2
|
|
20240318,112900,59651310,3080,3080,3085,3080,4
|
|
20240318,112800,59638985,3085,3085,3085,3085,0
|
|
20240318,112700,59638985,3085,3080,3085,3080,9
|
|
20240318,112600,59611235,3080,3085,3085,3080,86
|
|
20240318,112500,59346295,3085,3080,3085,3080,56
|
|
20240318,112400,59173560,3085,3080,3085,3070,604
|
|
20240318,112300,57317215,3080,3080,3080,3080,13
|
|
20240318,112200,57277175,3080,3080,3080,3080,33
|
|
20240318,112100,57175535,3080,3080,3080,3080,8
|
|
20240318,112000,57150895,3085,3085,3085,3085,134
|
|
20240318,111900,56737505,3085,3085,3085,3085,1
|
|
20240318,111800,56734420,3080,3080,3080,3080,0
|
|
20240318,111700,56734420,3080,3080,3080,3080,11
|
|
20240318,111600,56700540,3080,3080,3080,3080,13
|
|
20240318,111500,56660500,3080,3080,3080,3080,14
|
|
20240318,111400,56617380,3080,3080,3080,3080,561
|
|
20240318,111300,54889500,3080,3080,3080,3080,1
|
|
20240318,111200,54886420,3085,3085,3085,3085,0
|
|
20240318,111100,54886420,3085,3085,3085,3085,0
|
|
20240318,111000,54886420,3085,3085,3085,3085,0
|
|
20240318,110900,54886420,3085,3085,3085,3085,0
|
|
20240318,110800,54886420,3085,3085,3085,3085,0
|
|
20240318,110700,54886420,3085,3085,3085,3085,0
|
|
20240318,110600,54886420,3085,3085,3085,3085,0
|
|
20240318,110500,54886420,3085,3085,3085,3085,0
|
|
20240318,110400,54886420,3085,3085,3085,3085,0
|
|
20240318,110300,54886420,3085,3085,3085,3085,0
|
|
20240318,110200,54886420,3085,3085,3085,3085,0
|
|
20240318,110100,54886420,3085,3085,3085,3085,0
|
|
20240318,110000,54886420,3085,3085,3085,3085,0
|
|
20240318,105900,54886420,3085,3085,3085,3085,4
|
|
20240318,105800,54874080,3080,3080,3080,3080,0
|
|
20240318,105700,54874080,3080,3080,3080,3080,0
|
|
20240318,105600,54874080,3080,3080,3080,3080,8
|
|
20240318,105500,54849440,3080,3080,3080,3080,10
|
|
20240318,105400,54818640,3080,3080,3080,3080,393
|
|
20240318,105300,53608200,3080,3080,3080,3080,200
|
|
20240318,105200,52992200,3080,3080,3080,3080,0
|
|
20240318,105100,52992200,3080,3080,3080,3080,0
|
|
20240318,105000,52992200,3080,3080,3080,3080,0
|
|
20240318,104900,52992200,3080,3080,3080,3080,1
|
|
20240318,104800,52989120,3075,3075,3075,3075,161
|
|
20240318,104700,52494045,3075,3075,3075,3075,100
|
|
20240318,104600,52186545,3075,3075,3075,3075,3
|
|
20240318,104500,52177320,3080,3080,3080,3080,0
|
|
20240318,104400,52177320,3080,3080,3080,3080,0
|
|
20240318,104300,52177320,3080,3080,3080,3080,0
|
|
20240318,104200,52177320,3080,3080,3080,3080,0
|
|
20240318,104100,52177320,3080,3080,3080,3080,0
|
|
20240318,104000,52177320,3080,3080,3080,3080,0
|
|
20240318,103900,52177320,3080,3080,3080,3080,1
|
|
20240318,103800,52174240,3075,3075,3075,3075,0
|
|
20240318,103700,52174240,3075,3075,3075,3075,0
|
|
20240318,103600,52174240,3075,3075,3075,3075,771
|
|
20240318,103500,49803415,3080,3080,3080,3080,0
|
|
20240318,103400,49803415,3080,3080,3080,3080,0
|
|
20240318,103300,49803415,3080,3075,3080,3075,116
|
|
20240318,103200,49446190,3080,3080,3080,3080,0
|
|
20240318,103100,49446190,3080,3080,3080,3080,0
|
|
20240318,103000,49446190,3080,3080,3080,3080,111
|
|
20240318,102900,49104310,3080,3080,3080,3080,0
|
|
20240318,102800,49104310,3080,3080,3080,3080,0
|
|
20240318,102700,49104310,3080,3080,3080,3080,0
|
|
20240318,102600,49104310,3080,3080,3080,3080,313
|
|
20240318,102500,48140270,3080,3080,3080,3080,0
|
|
20240318,102400,48140270,3080,3080,3080,3080,1
|
|
20240318,102300,48137190,3075,3075,3075,3075,134
|
|
20240318,102200,47725140,3075,3075,3075,3075,0
|
|
20240318,102100,47725140,3075,3075,3075,3075,100
|
|
20240318,102000,47417640,3070,3075,3075,3070,249
|
|
20240318,101900,46653205,3075,3080,3080,3075,1502
|
|
20240318,101800,42034550,3080,3080,3080,3080,0
|
|
20240318,101700,42034550,3080,3080,3080,3080,0
|
|
20240318,101600,42034550,3080,3080,3080,3080,0
|
|
20240318,101500,42034550,3080,3080,3080,3080,0
|
|
20240318,101400,42034550,3080,3080,3080,3080,50
|
|
20240318,101300,41880550,3080,3080,3080,3080,8
|
|
20240318,101200,41855910,3075,3075,3075,3075,0
|
|
20240318,101100,41855910,3075,3075,3075,3075,0
|
|
20240318,101000,41855910,3075,3075,3075,3075,1
|
|
20240318,100900,41852835,3075,3075,3075,3075,0
|
|
20240318,100800,41852835,3075,3075,3075,3075,0
|
|
20240318,100700,41852835,3075,3075,3075,3075,0
|
|
20240318,100600,41852835,3075,3075,3075,3075,3
|
|
20240318,100500,41843610,3080,3080,3080,3080,12
|
|
20240318,100400,41806650,3080,3080,3080,3080,102
|
|
20240318,100300,41492490,3080,3080,3080,3080,0
|
|
20240318,100200,41492490,3080,3085,3085,3080,1591
|
|
20240318,100100,36592190,3085,3090,3090,3085,4
|
|
20240318,100000,36579835,3080,3090,3090,3080,75
|
|
20240318,095900,36348745,3090,3085,3090,3085,1495
|
|
20240318,095800,31736640,3085,3090,3090,3085,2
|
|
20240318,095700,31730465,3090,3090,3090,3090,1
|
|
20240318,095600,31727375,3080,3080,3080,3080,0
|
|
20240318,095500,31727375,3080,3080,3080,3080,366
|
|
20240318,095400,30600095,3085,3085,3085,3080,153
|
|
20240318,095300,30128095,3090,3090,3090,3090,0
|
|
20240318,095200,30128095,3090,3090,3090,3090,0
|
|
20240318,095100,30128095,3090,3090,3090,3090,0
|
|
20240318,095000,30128095,3090,3090,3090,3090,33
|
|
20240318,094900,30026125,3090,3090,3090,3090,0
|
|
20240318,094800,30026125,3090,3090,3090,3090,1
|
|
20240318,094700,30023035,3090,3090,3090,3090,0
|
|
20240318,094600,30023035,3090,3090,3090,3090,2
|
|
20240318,094500,30016855,3095,3095,3095,3095,1
|
|
20240318,094400,30013760,3095,3095,3095,3095,1
|
|
20240318,094300,30010665,3090,3090,3090,3090,2
|
|
20240318,094200,30004485,3095,3095,3095,3095,0
|
|
20240318,094100,30004485,3095,3090,3095,3090,67
|
|
20240318,094000,29797450,3090,3090,3095,3090,201
|
|
20240318,093900,29175855,3090,3095,3095,3090,400
|
|
20240318,093800,27939355,3095,3095,3095,3095,300
|
|
20240318,093700,27010855,3095,3095,3095,3095,70
|
|
20240318,093600,26794205,3095,3095,3095,3095,220
|
|
20240318,093500,26113305,3095,3095,3095,3095,9
|
|
20240318,093400,26085450,3095,3095,3095,3080,1026
|
|
20240318,093300,22914690,3100,3095,3100,3095,702
|
|
20240318,093200,20740100,3095,3090,3095,3090,714
|
|
20240318,093100,18533830,3090,3080,3090,3080,131
|
|
20240318,093000,18129730,3085,3080,3085,3080,24
|
|
20240318,092900,18055800,3080,3080,3080,3080,200
|
|
20240318,092800,17439800,3080,3080,3080,3080,0
|
|
20240318,092700,17439800,3080,3075,3080,3075,8
|
|
20240318,092600,17415195,3080,3075,3080,3075,8
|
|
20240318,092500,17390590,3075,3075,3075,3075,194
|
|
20240318,092400,16794040,3075,3075,3075,3075,0
|
|
20240318,092300,16794040,3075,3075,3075,3075,1
|
|
20240318,092200,16790965,3065,3065,3065,3065,0
|
|
20240318,092100,16790965,3065,3065,3065,3065,0
|
|
20240318,092000,16790965,3065,3065,3065,3065,0
|
|
20240318,091900,16790965,3065,3065,3065,3065,126
|
|
20240318,091800,16404775,3070,3070,3070,3070,280
|
|
20240318,091700,15545175,3070,3070,3070,3070,1
|
|
20240318,091600,15542105,3075,3070,3075,3070,73
|
|
20240318,091500,15317985,3070,3075,3075,3070,1396
|
|
20240318,091400,11027760,3075,3070,3075,3070,565
|
|
20240318,091300,9290390,3070,3070,3070,3070,34
|
|
20240318,091200,9186010,3075,3070,3075,3070,11
|
|
20240318,091100,9152235,3070,3070,3070,3070,10
|
|
20240318,091000,9121535,3075,3070,3075,3070,261
|
|
20240318,090900,8320260,3070,3070,3070,3070,11
|
|
20240318,090800,8286490,3070,3070,3070,3070,2
|
|
20240318,090700,8280350,3070,3070,3070,3070,7
|
|
20240318,090600,8258860,3070,3070,3070,3070,35
|
|
20240318,090500,8151410,3070,3080,3080,3070,593
|
|
20240318,090400,6330730,3080,3075,3080,3075,69
|
|
20240318,090300,6118260,3075,3070,3075,3070,1146
|
|
20240318,090200,2600010,3070,3060,3070,3060,28
|
|
20240318,090100,2514265,3055,3055,3055,3055,680
|
|
20240318,090000,436865,3055,3055,3055,3055,143
|