691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,202800,61631550,3535,3535,3535,3535,473
|
|
20240322,202700,61631550,3535,3535,3535,3535,0
|
|
20240322,202600,61631550,3535,3535,3535,3535,0
|
|
20240322,202500,61631550,3535,3535,3535,3535,0
|
|
20240322,202400,61631550,3535,3535,3535,3535,0
|
|
20240322,202300,61631550,3535,3535,3535,3535,0
|
|
20240322,202200,61631550,3535,3535,3535,3535,0
|
|
20240322,202100,61631550,3535,3535,3535,3535,0
|
|
20240322,202000,61631550,3535,3535,3535,3535,0
|
|
20240322,201900,61631550,3535,3535,3535,3535,0
|
|
20240322,201800,61631550,3535,3535,3535,3535,0
|
|
20240322,201700,61631550,3535,3535,3535,3535,0
|
|
20240322,201600,61631550,3535,3535,3535,3535,0
|
|
20240322,201500,61631550,3535,3535,3535,3535,0
|
|
20240322,201400,61631550,3535,3535,3535,3535,0
|
|
20240322,201300,61631550,3535,3535,3535,3535,0
|
|
20240322,201200,61631550,3535,3535,3535,3535,0
|
|
20240322,201100,61631550,3535,3535,3535,3535,0
|
|
20240322,201000,61631550,3535,3535,3535,3535,0
|
|
20240322,200900,61631550,3535,3535,3535,3535,0
|
|
20240322,200800,61631550,3535,3535,3535,3535,0
|
|
20240322,200700,61631550,3535,3535,3535,3535,0
|
|
20240322,200600,61631550,3535,3535,3535,3535,0
|
|
20240322,200500,61631550,3535,3535,3535,3535,0
|
|
20240322,200400,61631550,3535,3535,3535,3535,0
|
|
20240322,200300,61631550,3535,3535,3535,3535,0
|
|
20240322,200200,61631550,3535,3535,3535,3535,0
|
|
20240322,200100,61631550,3535,3535,3535,3535,0
|
|
20240322,200000,61631550,3535,3535,3535,3535,0
|
|
20240322,195900,61631550,3535,3535,3535,3535,0
|
|
20240322,195800,61631550,3535,3535,3535,3535,473
|
|
20240322,195700,61631550,3535,3535,3535,3535,0
|
|
20240322,195600,61631550,3535,3535,3535,3535,0
|
|
20240322,195500,61631550,3535,3535,3535,3535,0
|
|
20240322,195400,61631550,3535,3535,3535,3535,0
|
|
20240322,195300,61631550,3535,3535,3535,3535,0
|
|
20240322,195200,61631550,3535,3535,3535,3535,0
|
|
20240322,195100,61631550,3535,3535,3535,3535,0
|
|
20240322,195000,61631550,3535,3535,3535,3535,0
|
|
20240322,194900,61631550,3535,3535,3535,3535,0
|
|
20240322,194800,61631550,3535,3535,3535,3535,0
|
|
20240322,194700,61631550,3535,3535,3535,3535,0
|
|
20240322,194600,61631550,3535,3535,3535,3535,0
|
|
20240322,194500,61631550,3535,3535,3535,3535,0
|
|
20240322,194400,61631550,3535,3535,3535,3535,0
|
|
20240322,194300,61631550,3535,3535,3535,3535,0
|
|
20240322,194200,61631550,3535,3535,3535,3535,0
|
|
20240322,194100,61631550,3535,3535,3535,3535,0
|
|
20240322,194000,61631550,3535,3535,3535,3535,0
|
|
20240322,193900,61631550,3535,3535,3535,3535,0
|
|
20240322,193800,61631550,3535,3535,3535,3535,0
|
|
20240322,193700,61631550,3535,3535,3535,3535,0
|
|
20240322,193600,61631550,3535,3535,3535,3535,0
|
|
20240322,193500,61631550,3535,3535,3535,3535,0
|
|
20240322,193400,61631550,3535,3535,3535,3535,0
|
|
20240322,193300,61631550,3535,3535,3535,3535,0
|
|
20240322,193200,61631550,3535,3535,3535,3535,0
|
|
20240322,193100,61631550,3535,3535,3535,3535,0
|
|
20240322,193000,61631550,3535,3535,3535,3535,0
|
|
20240322,192900,61631550,3535,3535,3535,3535,0
|
|
20240322,192800,61631550,3535,3535,3535,3535,473
|
|
20240322,192700,61631550,3535,3535,3535,3535,0
|
|
20240322,192600,61631550,3535,3535,3535,3535,0
|
|
20240322,192500,61631550,3535,3535,3535,3535,0
|
|
20240322,192400,61631550,3535,3535,3535,3535,0
|
|
20240322,192300,61631550,3535,3535,3535,3535,0
|
|
20240322,192200,61631550,3535,3535,3535,3535,0
|
|
20240322,192100,61631550,3535,3535,3535,3535,0
|
|
20240322,192000,61631550,3535,3535,3535,3535,0
|
|
20240322,191900,61631550,3535,3535,3535,3535,0
|
|
20240322,191800,61631550,3535,3535,3535,3535,0
|
|
20240322,191700,61631550,3535,3535,3535,3535,0
|
|
20240322,191600,61631550,3535,3535,3535,3535,0
|
|
20240322,191500,61631550,3535,3535,3535,3535,0
|
|
20240322,191400,61631550,3535,3535,3535,3535,0
|
|
20240322,191300,61631550,3535,3535,3535,3535,0
|
|
20240322,191200,61631550,3535,3535,3535,3535,0
|
|
20240322,191100,61631550,3535,3535,3535,3535,0
|
|
20240322,191000,61631550,3535,3535,3535,3535,0
|
|
20240322,190900,61631550,3535,3535,3535,3535,0
|
|
20240322,190800,61631550,3535,3535,3535,3535,0
|
|
20240322,190700,61631550,3535,3535,3535,3535,0
|
|
20240322,190600,61631550,3535,3535,3535,3535,0
|
|
20240322,190500,61631550,3535,3535,3535,3535,0
|
|
20240322,190400,61631550,3535,3535,3535,3535,0
|
|
20240322,190300,61631550,3535,3535,3535,3535,0
|
|
20240322,190200,61631550,3535,3535,3535,3535,0
|
|
20240322,190100,61631550,3535,3535,3535,3535,0
|
|
20240322,190000,61631550,3535,3535,3535,3535,0
|
|
20240322,185900,61631550,3535,3535,3535,3535,0
|
|
20240322,185800,61631550,3535,3535,3535,3535,473
|
|
20240322,185700,61631550,3535,3535,3535,3535,0
|
|
20240322,185600,61631550,3535,3535,3535,3535,0
|
|
20240322,185500,61631550,3535,3535,3535,3535,0
|
|
20240322,185400,61631550,3535,3535,3535,3535,0
|
|
20240322,185300,61631550,3535,3535,3535,3535,0
|
|
20240322,185200,61631550,3535,3535,3535,3535,0
|
|
20240322,185100,61631550,3535,3535,3535,3535,0
|
|
20240322,185000,61631550,3535,3535,3535,3535,0
|
|
20240322,184900,61631550,3535,3535,3535,3535,0
|
|
20240322,184800,61631550,3535,3535,3535,3535,0
|
|
20240322,184700,61631550,3535,3535,3535,3535,0
|
|
20240322,184600,61631550,3535,3535,3535,3535,0
|
|
20240322,184500,61631550,3535,3535,3535,3535,0
|
|
20240322,184400,61631550,3535,3535,3535,3535,0
|
|
20240322,184300,61631550,3535,3535,3535,3535,0
|
|
20240322,184200,61631550,3535,3535,3535,3535,0
|
|
20240322,184100,61631550,3535,3535,3535,3535,0
|
|
20240322,184000,61631550,3535,3535,3535,3535,0
|
|
20240322,183900,61631550,3535,3535,3535,3535,0
|
|
20240322,183800,61631550,3535,3535,3535,3535,0
|
|
20240322,183700,61631550,3535,3535,3535,3535,0
|
|
20240322,183600,61631550,3535,3535,3535,3535,0
|
|
20240322,183500,61631550,3535,3535,3535,3535,0
|
|
20240322,183400,61631550,3535,3535,3535,3535,0
|
|
20240322,183300,61631550,3535,3535,3535,3535,0
|
|
20240322,183200,61631550,3535,3535,3535,3535,0
|
|
20240322,183100,61631550,3535,3535,3535,3535,0
|
|
20240322,183000,61631550,3535,3535,3535,3535,0
|
|
20240322,182900,61631550,3535,3535,3535,3535,0
|
|
20240322,182800,61631550,3535,3535,3535,3535,473
|
|
20240322,182700,61631550,3535,3535,3535,3535,0
|
|
20240322,182600,61631550,3535,3535,3535,3535,0
|
|
20240322,182500,61631550,3535,3535,3535,3535,0
|
|
20240322,182400,61631550,3535,3535,3535,3535,0
|
|
20240322,182300,61631550,3535,3535,3535,3535,0
|
|
20240322,182200,61631550,3535,3535,3535,3535,0
|
|
20240322,182100,61631550,3535,3535,3535,3535,0
|
|
20240322,182000,61631550,3535,3535,3535,3535,0
|
|
20240322,181900,61631550,3535,3535,3535,3535,0
|
|
20240322,181800,61631550,3535,3535,3535,3535,0
|
|
20240322,181700,61631550,3535,3535,3535,3535,0
|
|
20240322,181600,61631550,3535,3535,3535,3535,0
|
|
20240322,181500,61631550,3535,3535,3535,3535,0
|
|
20240322,181400,61631550,3535,3535,3535,3535,0
|
|
20240322,181300,61631550,3535,3535,3535,3535,0
|
|
20240322,181200,61631550,3535,3535,3535,3535,0
|
|
20240322,181100,61631550,3535,3535,3535,3535,0
|
|
20240322,181000,61631550,3535,3535,3535,3535,0
|
|
20240322,180900,61631550,3535,3535,3535,3535,0
|
|
20240322,180800,61631550,3535,3535,3535,3535,0
|
|
20240322,180700,61631550,3535,3535,3535,3535,0
|
|
20240322,180600,61631550,3535,3535,3535,3535,0
|
|
20240322,180500,61631550,3535,3535,3535,3535,0
|
|
20240322,180400,61631550,3535,3535,3535,3535,0
|
|
20240322,180300,61631550,3535,3535,3535,3535,0
|
|
20240322,180200,61631550,3535,3535,3535,3535,0
|
|
20240322,180100,61631550,3535,3535,3535,3535,0
|
|
20240322,180000,61631550,3535,3535,3535,3535,0
|
|
20240322,175900,61631550,3535,3535,3535,3535,0
|
|
20240322,175800,61631550,3535,3535,3535,3535,473
|
|
20240322,175700,61631550,3535,3535,3535,3535,0
|
|
20240322,175600,61631550,3535,3535,3535,3535,0
|
|
20240322,175500,61631550,3535,3535,3535,3535,0
|
|
20240322,175400,61631550,3535,3535,3535,3535,0
|
|
20240322,175300,61631550,3535,3535,3535,3535,0
|
|
20240322,175200,61631550,3535,3535,3535,3535,0
|
|
20240322,175100,61631550,3535,3535,3535,3535,0
|
|
20240322,175000,61631550,3535,3535,3535,3535,0
|
|
20240322,174900,61631550,3535,3535,3535,3535,0
|
|
20240322,174800,61631550,3535,3535,3535,3535,0
|
|
20240322,174700,61631550,3535,3535,3535,3535,0
|
|
20240322,174600,61631550,3535,3535,3535,3535,0
|
|
20240322,174500,61631550,3535,3535,3535,3535,0
|
|
20240322,174400,61631550,3535,3535,3535,3535,0
|
|
20240322,174300,61631550,3535,3535,3535,3535,0
|
|
20240322,174200,61631550,3535,3535,3535,3535,0
|
|
20240322,174100,61631550,3535,3535,3535,3535,0
|
|
20240322,174000,61631550,3535,3535,3535,3535,0
|
|
20240322,173900,61631550,3535,3535,3535,3535,0
|
|
20240322,173800,61631550,3535,3535,3535,3535,0
|
|
20240322,173700,61631550,3535,3535,3535,3535,0
|
|
20240322,173600,61631550,3535,3535,3535,3535,0
|
|
20240322,173500,61631550,3535,3535,3535,3535,0
|
|
20240322,173400,61631550,3535,3535,3535,3535,0
|
|
20240322,173300,61631550,3535,3535,3535,3535,0
|
|
20240322,173200,61631550,3535,3535,3535,3535,0
|
|
20240322,173100,61631550,3535,3535,3535,3535,0
|
|
20240322,173000,61631550,3535,3535,3535,3535,0
|
|
20240322,172900,61631550,3535,3535,3535,3535,0
|
|
20240322,172800,61631550,3535,3535,3535,3535,473
|
|
20240322,172700,61631550,3535,3535,3535,3535,0
|
|
20240322,172600,61631550,3535,3535,3535,3535,0
|
|
20240322,172500,61631550,3535,3535,3535,3535,0
|
|
20240322,172400,61631550,3535,3535,3535,3535,0
|
|
20240322,172300,61631550,3535,3535,3535,3535,0
|
|
20240322,172200,61631550,3535,3535,3535,3535,0
|
|
20240322,172100,61631550,3535,3535,3535,3535,0
|
|
20240322,172000,61631550,3535,3535,3535,3535,0
|
|
20240322,171900,61631550,3535,3535,3535,3535,0
|
|
20240322,171800,61631550,3535,3535,3535,3535,0
|
|
20240322,171700,61631550,3535,3535,3535,3535,0
|
|
20240322,171600,61631550,3535,3535,3535,3535,0
|
|
20240322,171500,61631550,3535,3535,3535,3535,0
|
|
20240322,171400,61631550,3535,3535,3535,3535,0
|
|
20240322,171300,61631550,3535,3535,3535,3535,0
|
|
20240322,171200,61631550,3535,3535,3535,3535,0
|
|
20240322,171100,61631550,3535,3535,3535,3535,0
|
|
20240322,171000,61631550,3535,3535,3535,3535,0
|
|
20240322,170900,61631550,3535,3535,3535,3535,0
|
|
20240322,170800,61631550,3535,3535,3535,3535,0
|
|
20240322,170700,61631550,3535,3535,3535,3535,0
|
|
20240322,170600,61631550,3535,3535,3535,3535,0
|
|
20240322,170500,61631550,3535,3535,3535,3535,0
|
|
20240322,170400,61631550,3535,3535,3535,3535,0
|
|
20240322,170300,61631550,3535,3535,3535,3535,0
|
|
20240322,170200,61631550,3535,3535,3535,3535,0
|
|
20240322,170100,61631550,3535,3535,3535,3535,0
|
|
20240322,170000,61631550,3535,3535,3535,3535,0
|
|
20240322,165900,61631550,3535,3535,3535,3535,0
|
|
20240322,165800,61631550,3535,3535,3535,3535,473
|
|
20240322,165700,61631550,3535,3535,3535,3535,0
|
|
20240322,165600,61631550,3535,3535,3535,3535,0
|
|
20240322,165500,61631550,3535,3535,3535,3535,0
|
|
20240322,165400,61631550,3535,3535,3535,3535,0
|
|
20240322,165300,61631550,3535,3535,3535,3535,0
|
|
20240322,165200,61631550,3535,3535,3535,3535,0
|
|
20240322,165100,61631550,3535,3535,3535,3535,0
|
|
20240322,165000,61631550,3535,3535,3535,3535,0
|
|
20240322,164900,61631550,3535,3535,3535,3535,0
|
|
20240322,164800,61631550,3535,3535,3535,3535,0
|
|
20240322,164700,61631550,3535,3535,3535,3535,0
|
|
20240322,164600,61631550,3535,3535,3535,3535,0
|
|
20240322,164500,61631550,3535,3535,3535,3535,0
|
|
20240322,164400,61631550,3535,3535,3535,3535,0
|
|
20240322,164300,61631550,3535,3535,3535,3535,0
|
|
20240322,164200,61631550,3535,3535,3535,3535,0
|
|
20240322,164100,61631550,3535,3535,3535,3535,0
|
|
20240322,164000,61631550,3535,3535,3535,3535,0
|
|
20240322,163900,61631550,3535,3535,3535,3535,0
|
|
20240322,163800,61631550,3535,3535,3535,3535,0
|
|
20240322,163700,61631550,3535,3535,3535,3535,0
|
|
20240322,163600,61631550,3535,3535,3535,3535,0
|
|
20240322,163500,61631550,3535,3535,3535,3535,0
|
|
20240322,163400,61631550,3535,3535,3535,3535,0
|
|
20240322,163300,61631550,3535,3535,3535,3535,0
|
|
20240322,163200,61631550,3535,3535,3535,3535,0
|
|
20240322,163100,61631550,3535,3535,3535,3535,0
|
|
20240322,163000,61631550,3535,3535,3535,3535,0
|
|
20240322,162900,61631550,3535,3535,3535,3535,0
|
|
20240322,162800,61631550,3535,3535,3535,3535,473
|
|
20240322,162700,61631550,3535,3535,3535,3535,0
|
|
20240322,162600,61631550,3535,3535,3535,3535,0
|
|
20240322,162500,61631550,3535,3535,3535,3535,0
|
|
20240322,162400,61631550,3535,3535,3535,3535,0
|
|
20240322,162300,61631550,3535,3535,3535,3535,0
|
|
20240322,162200,61631550,3535,3535,3535,3535,0
|
|
20240322,162100,61631550,3535,3535,3535,3535,0
|
|
20240322,162000,61631550,3535,3535,3535,3535,0
|
|
20240322,161900,61631550,3535,3535,3535,3535,0
|
|
20240322,161800,61631550,3535,3535,3535,3535,0
|
|
20240322,161700,61631550,3535,3535,3535,3535,0
|
|
20240322,161600,61631550,3535,3535,3535,3535,0
|
|
20240322,161500,61631550,3535,3535,3535,3535,0
|
|
20240322,161400,61631550,3535,3535,3535,3535,0
|
|
20240322,161300,61631550,3535,3535,3535,3535,0
|
|
20240322,161200,61631550,3535,3535,3535,3535,0
|
|
20240322,161100,61631550,3535,3535,3535,3535,0
|
|
20240322,161000,61631550,3535,3535,3535,3535,0
|
|
20240322,160900,61631550,3535,3535,3535,3535,0
|
|
20240322,160800,61631550,3535,3535,3535,3535,0
|
|
20240322,160700,61631550,3535,3535,3535,3535,0
|
|
20240322,160600,61631550,3535,3535,3535,3535,0
|
|
20240322,160500,61631550,3535,3535,3535,3535,0
|
|
20240322,160400,61631550,3535,3535,3535,3535,0
|
|
20240322,160300,61631550,3535,3535,3535,3535,0
|
|
20240322,160200,61631550,3535,3535,3535,3535,0
|
|
20240322,160100,61631550,3535,3535,3535,3535,0
|
|
20240322,160000,61631550,3535,3535,3535,3535,0
|
|
20240322,155900,61631550,3535,3535,3535,3535,0
|
|
20240322,155800,61631550,3535,3535,3535,3535,473
|
|
20240322,155700,61631550,3535,3535,3535,3535,0
|
|
20240322,155600,61631550,3535,3535,3535,3535,0
|
|
20240322,155500,61631550,3535,3535,3535,3535,0
|
|
20240322,155400,61631550,3535,3535,3535,3535,0
|
|
20240322,155300,61631550,3535,3535,3535,3535,0
|
|
20240322,155200,61631550,3535,3535,3535,3535,0
|
|
20240322,155100,61631550,3535,3535,3535,3535,0
|
|
20240322,155000,61631550,3535,3535,3535,3535,0
|
|
20240322,154900,61631550,3535,3535,3535,3535,0
|
|
20240322,154800,61631550,3535,3535,3535,3535,0
|
|
20240322,154700,61631550,3535,3535,3535,3535,0
|
|
20240322,154600,61631550,3535,3535,3535,3535,0
|
|
20240322,154500,61631550,3535,3535,3535,3535,0
|
|
20240322,154400,61631550,3535,3535,3535,3535,0
|
|
20240322,154300,61631550,3535,3535,3535,3535,0
|
|
20240322,154200,61631550,3535,3535,3535,3535,0
|
|
20240322,154100,61631550,3535,3535,3535,3535,0
|
|
20240322,154000,61631550,3535,3535,3535,3535,0
|
|
20240322,153900,61631550,3535,3535,3535,3535,0
|
|
20240322,153800,61631550,3535,3535,3535,3535,0
|
|
20240322,153700,61631550,3535,3535,3535,3535,0
|
|
20240322,153600,61631550,3535,3535,3535,3535,0
|
|
20240322,153500,61631550,3535,3535,3535,3535,0
|
|
20240322,153400,61631550,3535,3535,3535,3535,0
|
|
20240322,153300,61631550,3535,3535,3535,3535,0
|
|
20240322,153200,61631550,3535,3535,3535,3535,0
|
|
20240322,153100,61631550,3535,3535,3535,3535,0
|
|
20240322,153000,61631550,3535,3535,3535,3535,473
|
|
20240322,152900,59959495,3550,3550,3550,3550,0
|
|
20240322,152800,59959495,3550,3550,3550,3550,0
|
|
20240322,152700,59959495,3550,3550,3550,3550,0
|
|
20240322,152600,59959495,3550,3550,3550,3550,0
|
|
20240322,152500,59959495,3550,3550,3550,3550,0
|
|
20240322,152400,59959495,3550,3550,3550,3550,0
|
|
20240322,152300,59959495,3550,3550,3550,3550,0
|
|
20240322,152200,59959495,3550,3550,3550,3550,0
|
|
20240322,152100,59959495,3550,3550,3550,3550,0
|
|
20240322,152000,59959495,3550,3550,3550,3550,0
|
|
20240322,151900,59959495,3550,3550,3550,3550,0
|
|
20240322,151800,59959495,3550,3550,3550,3550,0
|
|
20240322,151700,59959495,3550,3550,3550,3550,0
|
|
20240322,151600,59959495,3550,3540,3550,3535,909
|
|
20240322,151500,56745415,3540,3540,3540,3540,0
|
|
20240322,151400,56745415,3540,3540,3540,3540,0
|
|
20240322,151300,56745415,3540,3540,3540,3540,0
|
|
20240322,151200,56745415,3540,3540,3540,3540,0
|
|
20240322,151100,56745415,3540,3540,3540,3540,0
|
|
20240322,151000,56745415,3540,3540,3540,3540,0
|
|
20240322,150900,56745415,3540,3540,3540,3540,0
|
|
20240322,150800,56745415,3540,3540,3540,3540,0
|
|
20240322,150700,56745415,3540,3540,3540,3540,0
|
|
20240322,150600,56745415,3540,3540,3540,3540,130
|
|
20240322,150500,56285215,3540,3540,3540,3540,0
|
|
20240322,150400,56285215,3540,3540,3540,3540,0
|
|
20240322,150300,56285215,3540,3540,3540,3540,0
|
|
20240322,150200,56285215,3540,3540,3540,3540,0
|
|
20240322,150100,56285215,3540,3540,3540,3540,0
|
|
20240322,150000,56285215,3540,3540,3540,3540,0
|
|
20240322,145900,56285215,3540,3545,3545,3540,64
|
|
20240322,145800,56058480,3545,3545,3545,3545,0
|
|
20240322,145700,56058480,3545,3545,3545,3545,0
|
|
20240322,145600,56058480,3545,3545,3545,3545,8
|
|
20240322,145500,56030120,3550,3550,3550,3550,0
|
|
20240322,145400,56030120,3550,3550,3550,3550,5
|
|
20240322,145300,56012370,3550,3550,3550,3550,0
|
|
20240322,145200,56012370,3550,3550,3550,3550,1
|
|
20240322,145100,56008820,3545,3545,3545,3545,0
|
|
20240322,145000,56008820,3545,3545,3545,3545,0
|
|
20240322,144900,56008820,3545,3545,3545,3545,0
|
|
20240322,144800,56008820,3545,3545,3545,3545,0
|
|
20240322,144700,56008820,3545,3545,3545,3545,17
|
|
20240322,144600,55948555,3540,3540,3540,3540,0
|
|
20240322,144500,55948555,3540,3550,3550,3540,150
|
|
20240322,144400,55417035,3555,3555,3555,3555,0
|
|
20240322,144300,55417035,3555,3555,3555,3555,0
|
|
20240322,144200,55417035,3555,3555,3555,3555,0
|
|
20240322,144100,55417035,3555,3555,3555,3555,0
|
|
20240322,144000,55417035,3555,3555,3555,3555,0
|
|
20240322,143900,55417035,3555,3555,3555,3555,2
|
|
20240322,143800,55409925,3555,3555,3555,3555,0
|
|
20240322,143700,55409925,3555,3555,3555,3555,7
|
|
20240322,143600,55385040,3550,3550,3550,3550,0
|
|
20240322,143500,55385040,3550,3550,3550,3550,323
|
|
20240322,143400,54238390,3555,3555,3555,3555,0
|
|
20240322,143300,54238390,3555,3550,3555,3550,21
|
|
20240322,143200,54163800,3555,3555,3555,3555,0
|
|
20240322,143100,54163800,3555,3555,3555,3555,34
|
|
20240322,143000,54042930,3550,3550,3550,3550,163
|
|
20240322,142900,53464280,3545,3545,3545,3545,0
|
|
20240322,142800,53464280,3545,3545,3545,3545,0
|
|
20240322,142700,53464280,3545,3545,3545,3545,0
|
|
20240322,142600,53464280,3545,3545,3545,3545,0
|
|
20240322,142500,53464280,3545,3545,3545,3545,0
|
|
20240322,142400,53464280,3545,3545,3545,3545,0
|
|
20240322,142300,53464280,3545,3545,3545,3545,0
|
|
20240322,142200,53464280,3545,3545,3545,3545,0
|
|
20240322,142100,53464280,3545,3545,3545,3545,68
|
|
20240322,142000,53223220,3550,3550,3550,3550,0
|
|
20240322,141900,53223220,3550,3550,3550,3550,0
|
|
20240322,141800,53223220,3550,3550,3550,3550,0
|
|
20240322,141700,53223220,3550,3550,3550,3550,1
|
|
20240322,141600,53219670,3545,3545,3545,3545,0
|
|
20240322,141500,53219670,3545,3545,3545,3545,0
|
|
20240322,141400,53219670,3545,3545,3545,3545,0
|
|
20240322,141300,53219670,3545,3545,3545,3545,0
|
|
20240322,141200,53219670,3545,3545,3545,3545,8
|
|
20240322,141100,53191310,3550,3550,3550,3550,1
|
|
20240322,141000,53187760,3550,3550,3550,3550,0
|
|
20240322,140900,53187760,3550,3550,3550,3550,39
|
|
20240322,140800,53049310,3555,3555,3555,3555,10
|
|
20240322,140700,53013760,3555,3555,3555,3555,0
|
|
20240322,140600,53013760,3555,3555,3555,3555,3
|
|
20240322,140500,53003095,3545,3545,3545,3545,0
|
|
20240322,140400,53003095,3545,3545,3545,3545,0
|
|
20240322,140300,53003095,3545,3545,3545,3545,0
|
|
20240322,140200,53003095,3545,3545,3545,3545,0
|
|
20240322,140100,53003095,3545,3545,3545,3545,150
|
|
20240322,140000,52471345,3555,3555,3555,3555,0
|
|
20240322,135900,52471345,3555,3555,3555,3555,0
|
|
20240322,135800,52471345,3555,3550,3555,3550,82
|
|
20240322,135700,52180235,3555,3555,3555,3555,0
|
|
20240322,135600,52180235,3555,3555,3555,3555,0
|
|
20240322,135500,52180235,3555,3555,3555,3555,14
|
|
20240322,135400,52130465,3555,3555,3555,3555,1
|
|
20240322,135300,52126910,3550,3550,3550,3550,0
|
|
20240322,135200,52126910,3550,3550,3550,3550,0
|
|
20240322,135100,52126910,3550,3550,3550,3550,0
|
|
20240322,135000,52126910,3550,3550,3550,3550,100
|
|
20240322,134900,51771910,3550,3550,3550,3550,0
|
|
20240322,134800,51771910,3550,3550,3550,3550,1
|
|
20240322,134700,51768360,3545,3545,3545,3545,121
|
|
20240322,134600,51339415,3545,3545,3545,3545,0
|
|
20240322,134500,51339415,3545,3545,3545,3545,2
|
|
20240322,134400,51332325,3545,3545,3545,3545,0
|
|
20240322,134300,51332325,3545,3545,3545,3545,0
|
|
20240322,134200,51332325,3545,3545,3545,3545,1
|
|
20240322,134100,51328780,3545,3545,3545,3545,0
|
|
20240322,134000,51328780,3545,3545,3545,3545,0
|
|
20240322,133900,51328780,3545,3545,3545,3545,46
|
|
20240322,133800,51165710,3545,3545,3545,3545,0
|
|
20240322,133700,51165710,3545,3545,3545,3545,0
|
|
20240322,133600,51165710,3545,3545,3545,3545,67
|
|
20240322,133500,50928195,3550,3550,3550,3550,386
|
|
20240322,133400,49557895,3550,3550,3550,3550,0
|
|
20240322,133300,49557895,3550,3550,3550,3550,0
|
|
20240322,133200,49557895,3550,3550,3550,3550,2
|
|
20240322,133100,49550795,3545,3545,3545,3545,71
|
|
20240322,133000,49299100,3550,3550,3550,3550,2
|
|
20240322,132900,49292000,3550,3550,3550,3550,0
|
|
20240322,132800,49292000,3550,3550,3550,3550,0
|
|
20240322,132700,49292000,3550,3550,3550,3550,0
|
|
20240322,132600,49292000,3550,3550,3550,3550,0
|
|
20240322,132500,49292000,3550,3550,3550,3550,232
|
|
20240322,132400,48468400,3555,3555,3555,3555,0
|
|
20240322,132300,48468400,3555,3555,3555,3555,0
|
|
20240322,132200,48468400,3555,3555,3555,3555,0
|
|
20240322,132100,48468400,3555,3555,3555,3555,5
|
|
20240322,132000,48450625,3555,3555,3555,3555,0
|
|
20240322,131900,48450625,3555,3555,3555,3555,2
|
|
20240322,131800,48443515,3555,3555,3555,3555,0
|
|
20240322,131700,48443515,3555,3555,3555,3555,0
|
|
20240322,131600,48443515,3555,3555,3555,3555,210
|
|
20240322,131500,47696965,3555,3555,3555,3555,0
|
|
20240322,131400,47696965,3555,3555,3555,3555,23
|
|
20240322,131300,47615200,3530,3530,3530,3530,0
|
|
20240322,131200,47615200,3530,3530,3530,3530,0
|
|
20240322,131100,47615200,3530,3530,3530,3530,0
|
|
20240322,131000,47615200,3530,3530,3530,3530,0
|
|
20240322,130900,47615200,3530,3530,3530,3530,0
|
|
20240322,130800,47615200,3530,3530,3530,3530,0
|
|
20240322,130700,47615200,3530,3530,3530,3530,0
|
|
20240322,130600,47615200,3530,3555,3555,3530,2007
|
|
20240322,130500,40523570,3555,3555,3555,3555,0
|
|
20240322,130400,40523570,3555,3555,3555,3555,0
|
|
20240322,130300,40523570,3555,3555,3555,3555,1
|
|
20240322,130200,40520015,3550,3550,3550,3550,0
|
|
20240322,130100,40520015,3550,3550,3550,3550,0
|
|
20240322,130000,40520015,3550,3550,3550,3550,0
|
|
20240322,125900,40520015,3550,3550,3550,3550,2
|
|
20240322,125800,40512915,3540,3550,3550,3540,466
|
|
20240322,125700,38861645,3555,3555,3555,3555,0
|
|
20240322,125600,38861645,3555,3555,3555,3555,28
|
|
20240322,125500,38762105,3555,3555,3555,3555,54
|
|
20240322,125400,38570135,3555,3555,3555,3555,11
|
|
20240322,125300,38531030,3555,3555,3555,3555,2
|
|
20240322,125200,38523920,3555,3555,3555,3555,0
|
|
20240322,125100,38523920,3555,3555,3555,3555,0
|
|
20240322,125000,38523920,3555,3555,3555,3555,0
|
|
20240322,124900,38523920,3555,3555,3555,3555,0
|
|
20240322,124800,38523920,3555,3555,3555,3555,0
|
|
20240322,124700,38523920,3555,3555,3555,3555,10
|
|
20240322,124600,38488370,3555,3555,3555,3555,0
|
|
20240322,124500,38488370,3555,3555,3555,3555,28
|
|
20240322,124400,38388830,3550,3550,3550,3550,0
|
|
20240322,124300,38388830,3550,3550,3550,3550,68
|
|
20240322,124200,38147430,3555,3555,3555,3555,0
|
|
20240322,124100,38147430,3555,3555,3555,3555,74
|
|
20240322,124000,37884360,3555,3555,3555,3555,2
|
|
20240322,123900,37877250,3555,3555,3555,3555,0
|
|
20240322,123800,37877250,3555,3555,3555,3555,0
|
|
20240322,123700,37877250,3555,3555,3555,3555,0
|
|
20240322,123600,37877250,3555,3555,3555,3555,0
|
|
20240322,123500,37877250,3555,3555,3555,3555,0
|
|
20240322,123400,37877250,3555,3555,3555,3555,0
|
|
20240322,123300,37877250,3555,3555,3555,3555,0
|
|
20240322,123200,37877250,3555,3555,3555,3555,0
|
|
20240322,123100,37877250,3555,3555,3555,3555,0
|
|
20240322,123000,37877250,3555,3555,3555,3555,0
|
|
20240322,122900,37877250,3555,3555,3555,3555,0
|
|
20240322,122800,37877250,3555,3555,3555,3555,0
|
|
20240322,122700,37877250,3555,3555,3555,3555,3
|
|
20240322,122600,37866585,3550,3550,3550,3550,0
|
|
20240322,122500,37866585,3550,3550,3550,3550,0
|
|
20240322,122400,37866585,3550,3550,3550,3550,84
|
|
20240322,122300,37568385,3555,3555,3555,3555,0
|
|
20240322,122200,37568385,3555,3555,3555,3555,0
|
|
20240322,122100,37568385,3555,3555,3555,3555,0
|
|
20240322,122000,37568385,3555,3555,3555,3555,0
|
|
20240322,121900,37568385,3555,3555,3555,3555,0
|
|
20240322,121800,37568385,3555,3555,3555,3555,0
|
|
20240322,121700,37568385,3555,3555,3555,3555,0
|
|
20240322,121600,37568385,3555,3555,3555,3555,0
|
|
20240322,121500,37568385,3555,3555,3555,3555,0
|
|
20240322,121400,37568385,3555,3555,3555,3555,2
|
|
20240322,121300,37561275,3550,3550,3550,3550,25
|
|
20240322,121200,37472525,3555,3555,3555,3555,7
|
|
20240322,121100,37447640,3550,3550,3550,3550,0
|
|
20240322,121000,37447640,3550,3550,3550,3550,0
|
|
20240322,120900,37447640,3550,3550,3550,3550,0
|
|
20240322,120800,37447640,3550,3550,3550,3550,0
|
|
20240322,120700,37447640,3550,3550,3550,3550,509
|
|
20240322,120600,35640690,3560,3560,3560,3560,0
|
|
20240322,120500,35640690,3560,3560,3560,3560,0
|
|
20240322,120400,35640690,3560,3560,3560,3560,0
|
|
20240322,120300,35640690,3560,3560,3560,3560,0
|
|
20240322,120200,35640690,3560,3560,3560,3560,0
|
|
20240322,120100,35640690,3560,3560,3560,3560,0
|
|
20240322,120000,35640690,3560,3560,3560,3560,54
|
|
20240322,115900,35448450,3560,3560,3560,3560,0
|
|
20240322,115800,35448450,3560,3560,3560,3560,70
|
|
20240322,115700,35199250,3560,3560,3560,3560,0
|
|
20240322,115600,35199250,3560,3560,3560,3560,0
|
|
20240322,115500,35199250,3560,3560,3560,3560,0
|
|
20240322,115400,35199250,3560,3560,3560,3560,1
|
|
20240322,115300,35195690,3555,3555,3555,3555,0
|
|
20240322,115200,35195690,3555,3555,3555,3555,0
|
|
20240322,115100,35195690,3555,3555,3555,3555,0
|
|
20240322,115000,35195690,3555,3555,3555,3555,0
|
|
20240322,114900,35195690,3555,3555,3555,3555,0
|
|
20240322,114800,35195690,3555,3555,3555,3555,0
|
|
20240322,114700,35195690,3555,3555,3555,3555,0
|
|
20240322,114600,35195690,3555,3555,3555,3555,0
|
|
20240322,114500,35195690,3555,3555,3555,3555,2
|
|
20240322,114400,35188580,3555,3555,3555,3555,50
|
|
20240322,114300,35010830,3555,3555,3555,3555,0
|
|
20240322,114200,35010830,3555,3555,3555,3555,100
|
|
20240322,114100,34655330,3545,3545,3545,3545,0
|
|
20240322,114000,34655330,3545,3545,3545,3545,0
|
|
20240322,113900,34655330,3545,3545,3545,3545,0
|
|
20240322,113800,34655330,3545,3545,3545,3545,0
|
|
20240322,113700,34655330,3545,3545,3545,3545,0
|
|
20240322,113600,34655330,3545,3545,3545,3545,0
|
|
20240322,113500,34655330,3545,3545,3545,3545,73
|
|
20240322,113400,34396545,3535,3535,3535,3535,0
|
|
20240322,113300,34396545,3535,3535,3535,3535,35
|
|
20240322,113200,34272820,3535,3535,3535,3535,0
|
|
20240322,113100,34272820,3535,3535,3535,3535,0
|
|
20240322,113000,34272820,3535,3535,3535,3535,0
|
|
20240322,112900,34272820,3535,3535,3535,3535,0
|
|
20240322,112800,34272820,3535,3535,3535,3535,0
|
|
20240322,112700,34272820,3535,3535,3535,3535,0
|
|
20240322,112600,34272820,3535,3535,3535,3535,0
|
|
20240322,112500,34272820,3535,3535,3535,3535,0
|
|
20240322,112400,34272820,3535,3535,3535,3535,0
|
|
20240322,112300,34272820,3535,3535,3535,3535,0
|
|
20240322,112200,34272820,3535,3535,3535,3535,0
|
|
20240322,112100,34272820,3535,3550,3550,3535,388
|
|
20240322,112000,32899580,3550,3550,3550,3550,2
|
|
20240322,111900,32892480,3560,3550,3560,3550,8
|
|
20240322,111800,32864010,3550,3550,3550,3550,0
|
|
20240322,111700,32864010,3550,3550,3550,3550,2
|
|
20240322,111600,32856910,3550,3550,3550,3550,2
|
|
20240322,111500,32849810,3550,3550,3550,3550,0
|
|
20240322,111400,32849810,3550,3550,3550,3550,0
|
|
20240322,111300,32849810,3550,3550,3550,3550,0
|
|
20240322,111200,32849810,3550,3550,3550,3550,0
|
|
20240322,111100,32849810,3550,3550,3550,3550,0
|
|
20240322,111000,32849810,3550,3550,3550,3550,4
|
|
20240322,110900,32835610,3540,3540,3540,3540,0
|
|
20240322,110800,32835610,3540,3540,3540,3540,0
|
|
20240322,110700,32835610,3540,3540,3540,3540,3
|
|
20240322,110600,32824990,3535,3535,3535,3535,0
|
|
20240322,110500,32824990,3535,3535,3535,3535,154
|
|
20240322,110400,32280600,3535,3535,3535,3535,0
|
|
20240322,110300,32280600,3535,3535,3535,3535,0
|
|
20240322,110200,32280600,3535,3535,3535,3535,0
|
|
20240322,110100,32280600,3535,3535,3535,3535,0
|
|
20240322,110000,32280600,3535,3535,3535,3535,0
|
|
20240322,105900,32280600,3535,3535,3535,3535,1
|
|
20240322,105800,32277065,3525,3525,3525,3525,0
|
|
20240322,105700,32277065,3525,3525,3525,3525,0
|
|
20240322,105600,32277065,3525,3525,3525,3525,0
|
|
20240322,105500,32277065,3525,3525,3525,3525,0
|
|
20240322,105400,32277065,3525,3525,3525,3525,0
|
|
20240322,105300,32277065,3525,3525,3525,3525,0
|
|
20240322,105200,32277065,3525,3525,3525,3525,0
|
|
20240322,105100,32277065,3525,3525,3525,3525,0
|
|
20240322,105000,32277065,3525,3525,3525,3525,64
|
|
20240322,104900,32051465,3525,3525,3525,3525,0
|
|
20240322,104800,32051465,3525,3525,3525,3525,0
|
|
20240322,104700,32051465,3525,3525,3525,3525,0
|
|
20240322,104600,32051465,3525,3525,3525,3525,0
|
|
20240322,104500,32051465,3525,3535,3535,3525,2291
|
|
20240322,104400,23973485,3540,3540,3540,3540,0
|
|
20240322,104300,23973485,3540,3540,3540,3540,0
|
|
20240322,104200,23973485,3540,3545,3545,3540,286
|
|
20240322,104100,22960045,3545,3545,3545,3545,0
|
|
20240322,104000,22960045,3545,3545,3545,3545,0
|
|
20240322,103900,22960045,3545,3545,3545,3545,5
|
|
20240322,103800,22942320,3540,3540,3540,3540,0
|
|
20240322,103700,22942320,3540,3540,3540,3540,0
|
|
20240322,103600,22942320,3540,3540,3540,3540,0
|
|
20240322,103500,22942320,3540,3540,3540,3540,0
|
|
20240322,103400,22942320,3540,3540,3540,3540,0
|
|
20240322,103300,22942320,3540,3540,3540,3540,0
|
|
20240322,103200,22942320,3540,3540,3540,3540,400
|
|
20240322,103100,21526320,3545,3545,3545,3540,363
|
|
20240322,103000,20239490,3550,3550,3550,3550,54
|
|
20240322,102900,20047790,3550,3550,3550,3550,0
|
|
20240322,102800,20047790,3550,3550,3550,3550,0
|
|
20240322,102700,20047790,3550,3550,3550,3550,7
|
|
20240322,102600,20022940,3545,3545,3545,3545,236
|
|
20240322,102500,19186320,3555,3555,3555,3555,54
|
|
20240322,102400,18994350,3550,3550,3550,3550,0
|
|
20240322,102300,18994350,3550,3550,3550,3550,0
|
|
20240322,102200,18994350,3550,3550,3550,3550,0
|
|
20240322,102100,18994350,3550,3555,3555,3550,369
|
|
20240322,102000,17683975,3555,3555,3555,3555,53
|
|
20240322,101900,17495560,3555,3555,3555,3555,0
|
|
20240322,101800,17495560,3555,3555,3555,3555,0
|
|
20240322,101700,17495560,3555,3555,3555,3555,10
|
|
20240322,101600,17460010,3555,3555,3555,3555,0
|
|
20240322,101500,17460010,3555,3555,3555,3555,0
|
|
20240322,101400,17460010,3555,3555,3555,3555,0
|
|
20240322,101300,17460010,3555,3555,3555,3555,0
|
|
20240322,101200,17460010,3555,3555,3555,3555,237
|
|
20240322,101100,16617475,3560,3560,3560,3560,140
|
|
20240322,101000,16119075,3560,3560,3560,3560,0
|
|
20240322,100900,16119075,3560,3560,3560,3560,56
|
|
20240322,100800,15919715,3560,3560,3560,3560,0
|
|
20240322,100700,15919715,3560,3560,3560,3560,0
|
|
20240322,100600,15919715,3560,3560,3560,3560,0
|
|
20240322,100500,15919715,3560,3560,3560,3560,54
|
|
20240322,100400,15727475,3560,3560,3560,3560,0
|
|
20240322,100300,15727475,3560,3560,3560,3560,20
|
|
20240322,100200,15656275,3560,3560,3560,3560,0
|
|
20240322,100100,15656275,3560,3560,3560,3560,0
|
|
20240322,100000,15656275,3560,3560,3560,3560,1
|
|
20240322,095900,15652715,3565,3560,3565,3560,2
|
|
20240322,095800,15645590,3555,3555,3555,3555,0
|
|
20240322,095700,15645590,3555,3555,3555,3555,0
|
|
20240322,095600,15645590,3555,3555,3555,3555,0
|
|
20240322,095500,15645590,3555,3555,3555,3555,7
|
|
20240322,095400,15620705,3545,3545,3545,3545,10
|
|
20240322,095300,15585255,3550,3550,3550,3550,0
|
|
20240322,095200,15585255,3550,3550,3550,3550,0
|
|
20240322,095100,15585255,3550,3550,3550,3550,0
|
|
20240322,095000,15585255,3550,3550,3550,3540,631
|
|
20240322,094900,13350535,3550,3550,3550,3550,0
|
|
20240322,094800,13350535,3550,3550,3550,3550,0
|
|
20240322,094700,13350535,3550,3550,3550,3550,0
|
|
20240322,094600,13350535,3550,3550,3550,3550,0
|
|
20240322,094500,13350535,3550,3550,3550,3550,8
|
|
20240322,094400,13322135,3550,3550,3550,3550,0
|
|
20240322,094300,13322135,3550,3550,3550,3550,0
|
|
20240322,094200,13322135,3550,3550,3550,3550,0
|
|
20240322,094100,13322135,3550,3550,3550,3550,0
|
|
20240322,094000,13322135,3550,3550,3550,3550,1
|
|
20240322,093900,13318585,3540,3540,3540,3540,0
|
|
20240322,093800,13318585,3540,3540,3540,3540,0
|
|
20240322,093700,13318585,3540,3540,3540,3540,0
|
|
20240322,093600,13318585,3540,3540,3540,3540,0
|
|
20240322,093500,13318585,3540,3540,3540,3540,0
|
|
20240322,093400,13318585,3540,3540,3540,3540,0
|
|
20240322,093300,13318585,3540,3540,3540,3540,0
|
|
20240322,093200,13318585,3540,3540,3540,3540,0
|
|
20240322,093100,13318585,3540,3540,3540,3540,0
|
|
20240322,093000,13318585,3540,3540,3540,3540,1
|
|
20240322,092900,13315045,3535,3535,3535,3535,0
|
|
20240322,092800,13315045,3535,3550,3550,3525,861
|
|
20240322,092700,10270125,3550,3550,3550,3550,0
|
|
20240322,092600,10270125,3550,3550,3550,3550,0
|
|
20240322,092500,10270125,3550,3550,3550,3550,0
|
|
20240322,092400,10270125,3550,3550,3550,3550,17
|
|
20240322,092300,10209775,3550,3550,3550,3550,0
|
|
20240322,092200,10209775,3550,3550,3550,3550,0
|
|
20240322,092100,10209775,3550,3550,3550,3550,483
|
|
20240322,092000,8495125,3555,3560,3560,3555,65
|
|
20240322,091900,8263830,3560,3560,3560,3560,0
|
|
20240322,091800,8263830,3560,3560,3560,3560,0
|
|
20240322,091700,8263830,3560,3560,3560,3560,7
|
|
20240322,091600,8238910,3550,3550,3550,3550,0
|
|
20240322,091500,8238910,3550,3570,3570,3550,59
|
|
20240322,091400,8029320,3570,3570,3570,3570,0
|
|
20240322,091300,8029320,3570,3570,3570,3570,0
|
|
20240322,091200,8029320,3570,3570,3570,3570,0
|
|
20240322,091100,8029320,3570,3570,3570,3570,0
|
|
20240322,091000,8029320,3570,3590,3590,3570,526
|
|
20240322,090900,6145310,3570,3570,3570,3570,0
|
|
20240322,090800,6145310,3570,3570,3570,3570,0
|
|
20240322,090700,6145310,3570,3570,3570,3570,5
|
|
20240322,090600,6127460,3570,3570,3570,3570,0
|
|
20240322,090500,6127460,3570,3560,3570,3560,335
|
|
20240322,090400,4931580,3560,3560,3560,3560,0
|
|
20240322,090300,4931580,3560,3560,3560,3560,10
|
|
20240322,090200,4895980,3565,3565,3565,3565,7
|
|
20240322,090100,4871025,3565,3550,3565,3550,126
|
|
20240322,090000,4423300,3550,3550,3550,3550,919
|