673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201000,101118125,3550,3550,3550,3550,749
|
|
20240329,200900,101118125,3550,3550,3550,3550,0
|
|
20240329,200800,101118125,3550,3550,3550,3550,0
|
|
20240329,200700,101118125,3550,3550,3550,3550,0
|
|
20240329,200600,101118125,3550,3550,3550,3550,0
|
|
20240329,200500,101118125,3550,3550,3550,3550,0
|
|
20240329,200400,101118125,3550,3550,3550,3550,0
|
|
20240329,200300,101118125,3550,3550,3550,3550,0
|
|
20240329,200200,101118125,3550,3550,3550,3550,0
|
|
20240329,200100,101118125,3550,3550,3550,3550,0
|
|
20240329,200000,101118125,3550,3550,3550,3550,0
|
|
20240329,195900,101118125,3550,3550,3550,3550,0
|
|
20240329,195800,101118125,3550,3550,3550,3550,0
|
|
20240329,195700,101118125,3550,3550,3550,3550,0
|
|
20240329,195600,101118125,3550,3550,3550,3550,0
|
|
20240329,195500,101118125,3550,3550,3550,3550,0
|
|
20240329,195400,101118125,3550,3550,3550,3550,0
|
|
20240329,195300,101118125,3550,3550,3550,3550,0
|
|
20240329,195200,101118125,3550,3550,3550,3550,0
|
|
20240329,195100,101118125,3550,3550,3550,3550,0
|
|
20240329,195000,101118125,3550,3550,3550,3550,0
|
|
20240329,194900,101118125,3550,3550,3550,3550,0
|
|
20240329,194800,101118125,3550,3550,3550,3550,0
|
|
20240329,194700,101118125,3550,3550,3550,3550,0
|
|
20240329,194600,101118125,3550,3550,3550,3550,0
|
|
20240329,194500,101118125,3550,3550,3550,3550,0
|
|
20240329,194400,101118125,3550,3550,3550,3550,0
|
|
20240329,194300,101118125,3550,3550,3550,3550,0
|
|
20240329,194200,101118125,3550,3550,3550,3550,0
|
|
20240329,194100,101118125,3550,3550,3550,3550,0
|
|
20240329,194000,101118125,3550,3550,3550,3550,749
|
|
20240329,193900,101118125,3550,3550,3550,3550,0
|
|
20240329,193800,101118125,3550,3550,3550,3550,0
|
|
20240329,193700,101118125,3550,3550,3550,3550,0
|
|
20240329,193600,101118125,3550,3550,3550,3550,0
|
|
20240329,193500,101118125,3550,3550,3550,3550,0
|
|
20240329,193400,101118125,3550,3550,3550,3550,0
|
|
20240329,193300,101118125,3550,3550,3550,3550,0
|
|
20240329,193200,101118125,3550,3550,3550,3550,0
|
|
20240329,193100,101118125,3550,3550,3550,3550,0
|
|
20240329,193000,101118125,3550,3550,3550,3550,0
|
|
20240329,192900,101118125,3550,3550,3550,3550,0
|
|
20240329,192800,101118125,3550,3550,3550,3550,0
|
|
20240329,192700,101118125,3550,3550,3550,3550,0
|
|
20240329,192600,101118125,3550,3550,3550,3550,0
|
|
20240329,192500,101118125,3550,3550,3550,3550,0
|
|
20240329,192400,101118125,3550,3550,3550,3550,0
|
|
20240329,192300,101118125,3550,3550,3550,3550,0
|
|
20240329,192200,101118125,3550,3550,3550,3550,0
|
|
20240329,192100,101118125,3550,3550,3550,3550,0
|
|
20240329,192000,101118125,3550,3550,3550,3550,0
|
|
20240329,191900,101118125,3550,3550,3550,3550,0
|
|
20240329,191800,101118125,3550,3550,3550,3550,0
|
|
20240329,191700,101118125,3550,3550,3550,3550,0
|
|
20240329,191600,101118125,3550,3550,3550,3550,0
|
|
20240329,191500,101118125,3550,3550,3550,3550,0
|
|
20240329,191400,101118125,3550,3550,3550,3550,0
|
|
20240329,191300,101118125,3550,3550,3550,3550,0
|
|
20240329,191200,101118125,3550,3550,3550,3550,0
|
|
20240329,191100,101118125,3550,3550,3550,3550,0
|
|
20240329,191000,101118125,3550,3550,3550,3550,749
|
|
20240329,190900,101118125,3550,3550,3550,3550,0
|
|
20240329,190800,101118125,3550,3550,3550,3550,0
|
|
20240329,190700,101118125,3550,3550,3550,3550,0
|
|
20240329,190600,101118125,3550,3550,3550,3550,0
|
|
20240329,190500,101118125,3550,3550,3550,3550,0
|
|
20240329,190400,101118125,3550,3550,3550,3550,0
|
|
20240329,190300,101118125,3550,3550,3550,3550,0
|
|
20240329,190200,101118125,3550,3550,3550,3550,0
|
|
20240329,190100,101118125,3550,3550,3550,3550,0
|
|
20240329,190000,101118125,3550,3550,3550,3550,0
|
|
20240329,185900,101118125,3550,3550,3550,3550,0
|
|
20240329,185800,101118125,3550,3550,3550,3550,0
|
|
20240329,185700,101118125,3550,3550,3550,3550,0
|
|
20240329,185600,101118125,3550,3550,3550,3550,0
|
|
20240329,185500,101118125,3550,3550,3550,3550,0
|
|
20240329,185400,101118125,3550,3550,3550,3550,0
|
|
20240329,185300,101118125,3550,3550,3550,3550,0
|
|
20240329,185200,101118125,3550,3550,3550,3550,0
|
|
20240329,185100,101118125,3550,3550,3550,3550,0
|
|
20240329,185000,101118125,3550,3550,3550,3550,0
|
|
20240329,184900,101118125,3550,3550,3550,3550,0
|
|
20240329,184800,101118125,3550,3550,3550,3550,0
|
|
20240329,184700,101118125,3550,3550,3550,3550,0
|
|
20240329,184600,101118125,3550,3550,3550,3550,0
|
|
20240329,184500,101118125,3550,3550,3550,3550,0
|
|
20240329,184400,101118125,3550,3550,3550,3550,0
|
|
20240329,184300,101118125,3550,3550,3550,3550,0
|
|
20240329,184200,101118125,3550,3550,3550,3550,0
|
|
20240329,184100,101118125,3550,3550,3550,3550,0
|
|
20240329,184000,101118125,3550,3550,3550,3550,749
|
|
20240329,183900,101118125,3550,3550,3550,3550,0
|
|
20240329,183800,101118125,3550,3550,3550,3550,0
|
|
20240329,183700,101118125,3550,3550,3550,3550,0
|
|
20240329,183600,101118125,3550,3550,3550,3550,0
|
|
20240329,183500,101118125,3550,3550,3550,3550,0
|
|
20240329,183400,101118125,3550,3550,3550,3550,0
|
|
20240329,183300,101118125,3550,3550,3550,3550,0
|
|
20240329,183200,101118125,3550,3550,3550,3550,0
|
|
20240329,183100,101118125,3550,3550,3550,3550,0
|
|
20240329,183000,101118125,3550,3550,3550,3550,0
|
|
20240329,182900,101118125,3550,3550,3550,3550,0
|
|
20240329,182800,101118125,3550,3550,3550,3550,0
|
|
20240329,182700,101118125,3550,3550,3550,3550,0
|
|
20240329,182600,101118125,3550,3550,3550,3550,0
|
|
20240329,182500,101118125,3550,3550,3550,3550,0
|
|
20240329,182400,101118125,3550,3550,3550,3550,0
|
|
20240329,182300,101118125,3550,3550,3550,3550,0
|
|
20240329,182200,101118125,3550,3550,3550,3550,0
|
|
20240329,182100,101118125,3550,3550,3550,3550,0
|
|
20240329,182000,101118125,3550,3550,3550,3550,0
|
|
20240329,181900,101118125,3550,3550,3550,3550,0
|
|
20240329,181800,101118125,3550,3550,3550,3550,0
|
|
20240329,181700,101118125,3550,3550,3550,3550,0
|
|
20240329,181600,101118125,3550,3550,3550,3550,0
|
|
20240329,181500,101118125,3550,3550,3550,3550,0
|
|
20240329,181400,101118125,3550,3550,3550,3550,0
|
|
20240329,181300,101118125,3550,3550,3550,3550,0
|
|
20240329,181200,101118125,3550,3550,3550,3550,0
|
|
20240329,181100,101118125,3550,3550,3550,3550,0
|
|
20240329,181000,101118125,3550,3550,3550,3550,749
|
|
20240329,180900,101118125,3550,3550,3550,3550,0
|
|
20240329,180800,101118125,3550,3550,3550,3550,0
|
|
20240329,180700,101118125,3550,3550,3550,3550,0
|
|
20240329,180600,101118125,3550,3550,3550,3550,0
|
|
20240329,180500,101118125,3550,3550,3550,3550,0
|
|
20240329,180400,101118125,3550,3550,3550,3550,0
|
|
20240329,180300,101118125,3550,3550,3550,3550,0
|
|
20240329,180200,101118125,3550,3550,3550,3550,0
|
|
20240329,180100,101118125,3550,3550,3550,3550,0
|
|
20240329,180000,101118125,3550,3550,3550,3550,0
|
|
20240329,175900,101118125,3550,3550,3550,3550,0
|
|
20240329,175800,101118125,3550,3550,3550,3550,0
|
|
20240329,175700,101118125,3550,3550,3550,3550,0
|
|
20240329,175600,101118125,3550,3550,3550,3550,0
|
|
20240329,175500,101118125,3550,3550,3550,3550,0
|
|
20240329,175400,101118125,3550,3550,3550,3550,0
|
|
20240329,175300,101118125,3550,3550,3550,3550,0
|
|
20240329,175200,101118125,3550,3550,3550,3550,0
|
|
20240329,175100,101118125,3550,3550,3550,3550,0
|
|
20240329,175000,101118125,3550,3550,3550,3550,0
|
|
20240329,174900,101118125,3550,3550,3550,3550,0
|
|
20240329,174800,101118125,3550,3550,3550,3550,0
|
|
20240329,174700,101118125,3550,3550,3550,3550,0
|
|
20240329,174600,101118125,3550,3550,3550,3550,0
|
|
20240329,174500,101118125,3550,3550,3550,3550,0
|
|
20240329,174400,101118125,3550,3550,3550,3550,0
|
|
20240329,174300,101118125,3550,3550,3550,3550,0
|
|
20240329,174200,101118125,3550,3550,3550,3550,0
|
|
20240329,174100,101118125,3550,3550,3550,3550,0
|
|
20240329,174000,101118125,3550,3550,3550,3550,749
|
|
20240329,173900,101118125,3550,3550,3550,3550,0
|
|
20240329,173800,101118125,3550,3550,3550,3550,0
|
|
20240329,173700,101118125,3550,3550,3550,3550,0
|
|
20240329,173600,101118125,3550,3550,3550,3550,0
|
|
20240329,173500,101118125,3550,3550,3550,3550,0
|
|
20240329,173400,101118125,3550,3550,3550,3550,0
|
|
20240329,173300,101118125,3550,3550,3550,3550,0
|
|
20240329,173200,101118125,3550,3550,3550,3550,0
|
|
20240329,173100,101118125,3550,3550,3550,3550,0
|
|
20240329,173000,101118125,3550,3550,3550,3550,0
|
|
20240329,172900,101118125,3550,3550,3550,3550,0
|
|
20240329,172800,101118125,3550,3550,3550,3550,0
|
|
20240329,172700,101118125,3550,3550,3550,3550,0
|
|
20240329,172600,101118125,3550,3550,3550,3550,0
|
|
20240329,172500,101118125,3550,3550,3550,3550,0
|
|
20240329,172400,101118125,3550,3550,3550,3550,0
|
|
20240329,172300,101118125,3550,3550,3550,3550,0
|
|
20240329,172200,101118125,3550,3550,3550,3550,0
|
|
20240329,172100,101118125,3550,3550,3550,3550,0
|
|
20240329,172000,101118125,3550,3550,3550,3550,0
|
|
20240329,171900,101118125,3550,3550,3550,3550,0
|
|
20240329,171800,101118125,3550,3550,3550,3550,0
|
|
20240329,171700,101118125,3550,3550,3550,3550,0
|
|
20240329,171600,101118125,3550,3550,3550,3550,0
|
|
20240329,171500,101118125,3550,3550,3550,3550,0
|
|
20240329,171400,101118125,3550,3550,3550,3550,0
|
|
20240329,171300,101118125,3550,3550,3550,3550,0
|
|
20240329,171200,101118125,3550,3550,3550,3550,0
|
|
20240329,171100,101118125,3550,3550,3550,3550,0
|
|
20240329,171000,101118125,3550,3550,3550,3550,749
|
|
20240329,170900,101118125,3550,3550,3550,3550,0
|
|
20240329,170800,101118125,3550,3550,3550,3550,0
|
|
20240329,170700,101118125,3550,3550,3550,3550,0
|
|
20240329,170600,101118125,3550,3550,3550,3550,0
|
|
20240329,170500,101118125,3550,3550,3550,3550,0
|
|
20240329,170400,101118125,3550,3550,3550,3550,0
|
|
20240329,170300,101118125,3550,3550,3550,3550,0
|
|
20240329,170200,101118125,3550,3550,3550,3550,0
|
|
20240329,170100,101118125,3550,3550,3550,3550,0
|
|
20240329,170000,101118125,3550,3550,3550,3550,0
|
|
20240329,165900,101118125,3550,3550,3550,3550,0
|
|
20240329,165800,101118125,3550,3550,3550,3550,0
|
|
20240329,165700,101118125,3550,3550,3550,3550,0
|
|
20240329,165600,101118125,3550,3550,3550,3550,0
|
|
20240329,165500,101118125,3550,3550,3550,3550,0
|
|
20240329,165400,101118125,3550,3550,3550,3550,0
|
|
20240329,165300,101118125,3550,3550,3550,3550,0
|
|
20240329,165200,101118125,3550,3550,3550,3550,0
|
|
20240329,165100,101118125,3550,3550,3550,3550,0
|
|
20240329,165000,101118125,3550,3550,3550,3550,0
|
|
20240329,164900,101118125,3550,3550,3550,3550,0
|
|
20240329,164800,101118125,3550,3550,3550,3550,0
|
|
20240329,164700,101118125,3550,3550,3550,3550,0
|
|
20240329,164600,101118125,3550,3550,3550,3550,0
|
|
20240329,164500,101118125,3550,3550,3550,3550,0
|
|
20240329,164400,101118125,3550,3550,3550,3550,0
|
|
20240329,164300,101118125,3550,3550,3550,3550,0
|
|
20240329,164200,101118125,3550,3550,3550,3550,0
|
|
20240329,164100,101118125,3550,3550,3550,3550,0
|
|
20240329,164000,101118125,3550,3550,3550,3550,749
|
|
20240329,163900,101118125,3550,3550,3550,3550,0
|
|
20240329,163800,101118125,3550,3550,3550,3550,0
|
|
20240329,163700,101118125,3550,3550,3550,3550,0
|
|
20240329,163600,101118125,3550,3550,3550,3550,0
|
|
20240329,163500,101118125,3550,3550,3550,3550,0
|
|
20240329,163400,101118125,3550,3550,3550,3550,0
|
|
20240329,163300,101118125,3550,3550,3550,3550,0
|
|
20240329,163200,101118125,3550,3550,3550,3550,0
|
|
20240329,163100,101118125,3550,3550,3550,3550,0
|
|
20240329,163000,101118125,3550,3550,3550,3550,0
|
|
20240329,162900,101118125,3550,3550,3550,3550,0
|
|
20240329,162800,101118125,3550,3550,3550,3550,0
|
|
20240329,162700,101118125,3550,3550,3550,3550,0
|
|
20240329,162600,101118125,3550,3550,3550,3550,0
|
|
20240329,162500,101118125,3550,3550,3550,3550,0
|
|
20240329,162400,101118125,3550,3550,3550,3550,0
|
|
20240329,162300,101118125,3550,3550,3550,3550,0
|
|
20240329,162200,101118125,3550,3550,3550,3550,0
|
|
20240329,162100,101118125,3550,3550,3550,3550,0
|
|
20240329,162000,101118125,3550,3550,3550,3550,0
|
|
20240329,161900,101118125,3550,3550,3550,3550,0
|
|
20240329,161800,101118125,3550,3550,3550,3550,0
|
|
20240329,161700,101118125,3550,3550,3550,3550,0
|
|
20240329,161600,101118125,3550,3550,3550,3550,0
|
|
20240329,161500,101118125,3550,3550,3550,3550,0
|
|
20240329,161400,101118125,3550,3550,3550,3550,0
|
|
20240329,161300,101118125,3550,3550,3550,3550,0
|
|
20240329,161200,101118125,3550,3550,3550,3550,0
|
|
20240329,161100,101118125,3550,3550,3550,3550,0
|
|
20240329,161000,101118125,3550,3550,3550,3550,749
|
|
20240329,160900,101118125,3550,3550,3550,3550,0
|
|
20240329,160800,101118125,3550,3550,3550,3550,0
|
|
20240329,160700,101118125,3550,3550,3550,3550,0
|
|
20240329,160600,101118125,3550,3550,3550,3550,0
|
|
20240329,160500,101118125,3550,3550,3550,3550,0
|
|
20240329,160400,101118125,3550,3550,3550,3550,0
|
|
20240329,160300,101118125,3550,3550,3550,3550,0
|
|
20240329,160200,101118125,3550,3550,3550,3550,0
|
|
20240329,160100,101118125,3550,3550,3550,3550,0
|
|
20240329,160000,101118125,3550,3550,3550,3550,0
|
|
20240329,155900,101118125,3550,3550,3550,3550,0
|
|
20240329,155800,101118125,3550,3550,3550,3550,0
|
|
20240329,155700,101118125,3550,3550,3550,3550,0
|
|
20240329,155600,101118125,3550,3550,3550,3550,0
|
|
20240329,155500,101118125,3550,3550,3550,3550,0
|
|
20240329,155400,101118125,3550,3550,3550,3550,0
|
|
20240329,155300,101118125,3550,3550,3550,3550,0
|
|
20240329,155200,101118125,3550,3550,3550,3550,0
|
|
20240329,155100,101118125,3550,3550,3550,3550,0
|
|
20240329,155000,101118125,3550,3550,3550,3550,0
|
|
20240329,154900,101118125,3550,3550,3550,3550,0
|
|
20240329,154800,101118125,3550,3550,3550,3550,0
|
|
20240329,154700,101118125,3550,3550,3550,3550,0
|
|
20240329,154600,101118125,3550,3550,3550,3550,0
|
|
20240329,154500,101118125,3550,3550,3550,3550,0
|
|
20240329,154400,101118125,3550,3550,3550,3550,0
|
|
20240329,154300,101118125,3550,3550,3550,3550,0
|
|
20240329,154200,101118125,3550,3550,3550,3550,0
|
|
20240329,154100,101118125,3550,3550,3550,3550,0
|
|
20240329,154000,101118125,3550,3550,3550,3550,749
|
|
20240329,153900,101118125,3550,3550,3550,3550,0
|
|
20240329,153800,101118125,3550,3550,3550,3550,0
|
|
20240329,153700,101118125,3550,3550,3550,3550,0
|
|
20240329,153600,101118125,3550,3550,3550,3550,0
|
|
20240329,153500,101118125,3550,3550,3550,3550,0
|
|
20240329,153400,101118125,3550,3550,3550,3550,0
|
|
20240329,153300,101118125,3550,3550,3550,3550,0
|
|
20240329,153200,101118125,3550,3550,3550,3550,0
|
|
20240329,153100,101118125,3550,3550,3550,3550,0
|
|
20240329,153000,101118125,3550,3550,3550,3550,749
|
|
20240329,152900,98459175,3550,3550,3550,3550,0
|
|
20240329,152800,98459175,3550,3550,3550,3550,0
|
|
20240329,152700,98459175,3550,3550,3550,3550,0
|
|
20240329,152600,98459175,3550,3550,3550,3550,0
|
|
20240329,152500,98459175,3550,3550,3550,3550,0
|
|
20240329,152400,98459175,3550,3550,3550,3550,0
|
|
20240329,152300,98459175,3550,3550,3550,3550,0
|
|
20240329,152200,98459175,3550,3550,3550,3550,0
|
|
20240329,152100,98459175,3550,3550,3550,3550,0
|
|
20240329,152000,98459175,3550,3550,3550,3550,0
|
|
20240329,151900,98459175,3550,3550,3550,3550,0
|
|
20240329,151800,98459175,3550,3550,3550,3550,1
|
|
20240329,151700,98455625,3530,3550,3550,3530,294
|
|
20240329,151600,97417755,3535,3535,3535,3535,43
|
|
20240329,151500,97265750,3535,3535,3535,3535,0
|
|
20240329,151400,97265750,3535,3535,3535,3535,316
|
|
20240329,151300,96148690,3535,3535,3535,3535,0
|
|
20240329,151200,96148690,3535,3535,3535,3535,0
|
|
20240329,151100,96148690,3535,3535,3535,3535,0
|
|
20240329,151000,96148690,3535,3535,3535,3535,0
|
|
20240329,150900,96148690,3535,3535,3535,3535,63
|
|
20240329,150800,95925985,3540,3540,3540,3540,0
|
|
20240329,150700,95925985,3540,3540,3540,3540,1
|
|
20240329,150600,95922445,3550,3550,3550,3550,1
|
|
20240329,150500,95918895,3535,3535,3535,3535,0
|
|
20240329,150400,95918895,3535,3535,3535,3535,0
|
|
20240329,150300,95918895,3535,3535,3535,3535,0
|
|
20240329,150200,95918895,3535,3535,3535,3535,0
|
|
20240329,150100,95918895,3535,3535,3535,3535,0
|
|
20240329,150000,95918895,3535,3535,3535,3535,0
|
|
20240329,145900,95918895,3535,3535,3535,3535,0
|
|
20240329,145800,95918895,3535,3535,3535,3535,0
|
|
20240329,145700,95918895,3535,3535,3535,3535,29
|
|
20240329,145600,95816380,3535,3535,3535,3535,0
|
|
20240329,145500,95816380,3535,3535,3535,3535,3
|
|
20240329,145400,95805775,3550,3550,3550,3550,0
|
|
20240329,145300,95805775,3550,3550,3550,3550,1000
|
|
20240329,145200,92255775,3535,3535,3535,3535,0
|
|
20240329,145100,92255775,3535,3535,3535,3535,0
|
|
20240329,145000,92255775,3535,3535,3535,3535,0
|
|
20240329,144900,92255775,3535,3535,3535,3535,0
|
|
20240329,144800,92255775,3535,3535,3535,3535,15
|
|
20240329,144700,92202750,3535,3535,3535,3535,0
|
|
20240329,144600,92202750,3535,3535,3535,3535,0
|
|
20240329,144500,92202750,3535,3535,3535,3535,0
|
|
20240329,144400,92202750,3535,3540,3540,3535,72
|
|
20240329,144300,91948185,3550,3550,3550,3550,0
|
|
20240329,144200,91948185,3550,3550,3550,3550,0
|
|
20240329,144100,91948185,3550,3550,3550,3550,0
|
|
20240329,144000,91948185,3550,3550,3550,3550,0
|
|
20240329,143900,91948185,3550,3550,3550,3550,1
|
|
20240329,143800,91944635,3550,3550,3550,3550,0
|
|
20240329,143700,91944635,3550,3550,3550,3550,0
|
|
20240329,143600,91944635,3550,3550,3550,3550,0
|
|
20240329,143500,91944635,3550,3550,3550,3550,0
|
|
20240329,143400,91944635,3550,3550,3550,3550,6
|
|
20240329,143300,91923335,3540,3540,3540,3540,0
|
|
20240329,143200,91923335,3540,3540,3540,3540,0
|
|
20240329,143100,91923335,3540,3540,3540,3540,0
|
|
20240329,143000,91923335,3540,3540,3540,3540,0
|
|
20240329,142900,91923335,3540,3540,3540,3540,1
|
|
20240329,142800,91919795,3550,3550,3550,3550,0
|
|
20240329,142700,91919795,3550,3550,3550,3550,1
|
|
20240329,142600,91916245,3535,3535,3535,3535,0
|
|
20240329,142500,91916245,3535,3535,3535,3535,0
|
|
20240329,142400,91916245,3535,3535,3535,3535,0
|
|
20240329,142300,91916245,3535,3535,3535,3535,0
|
|
20240329,142200,91916245,3535,3535,3535,3535,0
|
|
20240329,142100,91916245,3535,3535,3535,3535,10
|
|
20240329,142000,91880895,3535,3535,3535,3535,0
|
|
20240329,141900,91880895,3535,3535,3535,3535,0
|
|
20240329,141800,91880895,3535,3535,3535,3535,0
|
|
20240329,141700,91880895,3535,3535,3535,3535,0
|
|
20240329,141600,91880895,3535,3535,3535,3535,0
|
|
20240329,141500,91880895,3535,3535,3535,3535,161
|
|
20240329,141400,91311760,3555,3555,3555,3555,0
|
|
20240329,141300,91311760,3555,3555,3555,3555,0
|
|
20240329,141200,91311760,3555,3555,3555,3555,0
|
|
20240329,141100,91311760,3555,3555,3555,3555,1
|
|
20240329,141000,91308205,3535,3535,3535,3535,0
|
|
20240329,140900,91308205,3535,3535,3535,3535,0
|
|
20240329,140800,91308205,3535,3535,3535,3535,0
|
|
20240329,140700,91308205,3535,3535,3535,3535,0
|
|
20240329,140600,91308205,3535,3535,3535,3535,0
|
|
20240329,140500,91308205,3535,3535,3535,3535,0
|
|
20240329,140400,91308205,3535,3535,3535,3535,50
|
|
20240329,140300,91131455,3560,3560,3560,3560,0
|
|
20240329,140200,91131455,3560,3560,3560,3560,0
|
|
20240329,140100,91131455,3560,3560,3560,3560,0
|
|
20240329,140000,91131455,3560,3560,3560,3560,0
|
|
20240329,135900,91131455,3560,3560,3560,3560,0
|
|
20240329,135800,91131455,3560,3560,3560,3560,0
|
|
20240329,135700,91131455,3560,3560,3560,3560,0
|
|
20240329,135600,91131455,3560,3560,3560,3560,0
|
|
20240329,135500,91131455,3560,3555,3560,3555,300
|
|
20240329,135400,90064130,3560,3560,3560,3560,1
|
|
20240329,135300,90060570,3560,3560,3560,3560,0
|
|
20240329,135200,90060570,3560,3560,3560,3560,20
|
|
20240329,135100,89989370,3560,3560,3560,3560,0
|
|
20240329,135000,89989370,3560,3560,3560,3560,0
|
|
20240329,134900,89989370,3560,3560,3560,3560,0
|
|
20240329,134800,89989370,3560,3560,3560,3560,1
|
|
20240329,134700,89985810,3560,3555,3560,3555,1000
|
|
20240329,134600,86427595,3530,3530,3530,3530,0
|
|
20240329,134500,86427595,3530,3530,3530,3530,0
|
|
20240329,134400,86427595,3530,3545,3545,3530,138
|
|
20240329,134300,85940410,3555,3555,3555,3555,0
|
|
20240329,134200,85940410,3555,3555,3555,3555,1
|
|
20240329,134100,85936855,3555,3555,3555,3555,0
|
|
20240329,134000,85936855,3555,3555,3555,3555,0
|
|
20240329,133900,85936855,3555,3555,3555,3555,0
|
|
20240329,133800,85936855,3555,3555,3555,3555,11
|
|
20240329,133700,85897750,3555,3555,3555,3555,0
|
|
20240329,133600,85897750,3555,3555,3555,3555,1
|
|
20240329,133500,85894195,3545,3545,3545,3545,0
|
|
20240329,133400,85894195,3545,3545,3545,3545,0
|
|
20240329,133300,85894195,3545,3535,3545,3535,57
|
|
20240329,133200,85692445,3525,3525,3525,3525,11
|
|
20240329,133100,85653670,3535,3535,3535,3535,0
|
|
20240329,133000,85653670,3535,3525,3535,3525,61
|
|
20240329,132900,85438635,3535,3535,3535,3535,5
|
|
20240329,132800,85420960,3535,3535,3535,3535,116
|
|
20240329,132700,85010900,3535,3535,3535,3535,6
|
|
20240329,132600,84989690,3535,3535,3535,3535,0
|
|
20240329,132500,84989690,3535,3535,3535,3535,0
|
|
20240329,132400,84989690,3535,3535,3535,3535,1
|
|
20240329,132300,84986155,3535,3535,3535,3535,0
|
|
20240329,132200,84986155,3535,3535,3535,3535,34
|
|
20240329,132100,84865965,3525,3525,3525,3525,96
|
|
20240329,132000,84527565,3525,3530,3530,3525,126
|
|
20240329,131900,84082900,3530,3530,3530,3530,0
|
|
20240329,131800,84082900,3530,3535,3535,3530,48
|
|
20240329,131700,83913275,3530,3530,3530,3530,43
|
|
20240329,131600,83761485,3530,3530,3530,3530,0
|
|
20240329,131500,83761485,3530,3530,3530,3530,0
|
|
20240329,131400,83761485,3530,3530,3530,3530,0
|
|
20240329,131300,83761485,3530,3530,3530,3530,0
|
|
20240329,131200,83761485,3530,3530,3530,3530,0
|
|
20240329,131100,83761485,3530,3530,3530,3530,910
|
|
20240329,131000,80549185,3530,3530,3530,3530,0
|
|
20240329,130900,80549185,3530,3530,3530,3530,137
|
|
20240329,130800,80065575,3525,3525,3525,3525,0
|
|
20240329,130700,80065575,3525,3525,3525,3525,0
|
|
20240329,130600,80065575,3525,3525,3525,3525,0
|
|
20240329,130500,80065575,3525,3525,3525,3525,268
|
|
20240329,130400,79120875,3525,3525,3525,3525,819
|
|
20240329,130300,76233900,3530,3530,3530,3530,0
|
|
20240329,130200,76233900,3530,3530,3530,3530,0
|
|
20240329,130100,76233900,3530,3530,3530,3530,0
|
|
20240329,130000,76233900,3530,3530,3530,3530,0
|
|
20240329,125900,76233900,3530,3525,3530,3525,21
|
|
20240329,125800,76159825,3530,3530,3530,3530,20
|
|
20240329,125700,76089225,3525,3525,3525,3525,0
|
|
20240329,125600,76089225,3525,3525,3525,3525,0
|
|
20240329,125500,76089225,3525,3525,3525,3525,0
|
|
20240329,125400,76089225,3525,3525,3530,3525,251
|
|
20240329,125300,75204435,3525,3530,3530,3525,291
|
|
20240329,125200,74177210,3530,3530,3530,3530,0
|
|
20240329,125100,74177210,3530,3530,3530,3530,0
|
|
20240329,125000,74177210,3530,3530,3530,3530,0
|
|
20240329,124900,74177210,3530,3530,3530,3530,350
|
|
20240329,124800,72941710,3530,3530,3530,3530,0
|
|
20240329,124700,72941710,3530,3530,3530,3530,58
|
|
20240329,124600,72736970,3530,3530,3530,3530,0
|
|
20240329,124500,72736970,3530,3530,3530,3530,0
|
|
20240329,124400,72736970,3530,3530,3530,3530,10
|
|
20240329,124300,72701670,3530,3530,3530,3530,0
|
|
20240329,124200,72701670,3530,3530,3530,3530,0
|
|
20240329,124100,72701670,3530,3530,3530,3530,4144
|
|
20240329,124000,58073350,3520,3520,3520,3520,0
|
|
20240329,123900,58073350,3520,3520,3520,3520,0
|
|
20240329,123800,58073350,3520,3520,3520,3520,0
|
|
20240329,123700,58073350,3520,3520,3520,3520,0
|
|
20240329,123600,58073350,3520,3520,3520,3520,110
|
|
20240329,123500,57686150,3520,3520,3520,3520,0
|
|
20240329,123400,57686150,3520,3520,3520,3520,300
|
|
20240329,123300,56630150,3520,3520,3520,3520,0
|
|
20240329,123200,56630150,3520,3520,3520,3520,0
|
|
20240329,123100,56630150,3520,3520,3520,3520,0
|
|
20240329,123000,56630150,3520,3520,3520,3520,0
|
|
20240329,122900,56630150,3520,3520,3520,3520,0
|
|
20240329,122800,56630150,3520,3520,3520,3520,0
|
|
20240329,122700,56630150,3520,3520,3520,3520,78
|
|
20240329,122600,56355590,3520,3520,3520,3520,0
|
|
20240329,122500,56355590,3520,3520,3520,3520,127
|
|
20240329,122400,55908550,3520,3520,3520,3520,0
|
|
20240329,122300,55908550,3520,3525,3530,3520,283
|
|
20240329,122200,54911580,3525,3525,3525,3525,90
|
|
20240329,122100,54594330,3525,3525,3525,3525,0
|
|
20240329,122000,54594330,3525,3525,3525,3525,0
|
|
20240329,121900,54594330,3525,3525,3525,3525,0
|
|
20240329,121800,54594330,3525,3525,3525,3525,1
|
|
20240329,121700,54590805,3530,3530,3530,3530,0
|
|
20240329,121600,54590805,3530,3530,3530,3530,0
|
|
20240329,121500,54590805,3530,3530,3530,3530,83
|
|
20240329,121400,54297815,3530,3530,3530,3530,30
|
|
20240329,121300,54191915,3530,3530,3530,3530,0
|
|
20240329,121200,54191915,3530,3530,3530,3530,0
|
|
20240329,121100,54191915,3530,3530,3530,3530,0
|
|
20240329,121000,54191915,3530,3530,3530,3530,0
|
|
20240329,120900,54191915,3530,3530,3530,3530,80
|
|
20240329,120800,53909515,3520,3520,3520,3520,200
|
|
20240329,120700,53205515,3520,3520,3520,3520,54
|
|
20240329,120600,53015435,3520,3520,3520,3520,0
|
|
20240329,120500,53015435,3520,3520,3520,3520,0
|
|
20240329,120400,53015435,3520,3520,3520,3520,0
|
|
20240329,120300,53015435,3520,3520,3520,3520,0
|
|
20240329,120200,53015435,3520,3520,3520,3520,0
|
|
20240329,120100,53015435,3520,3520,3520,3520,0
|
|
20240329,120000,53015435,3520,3520,3520,3520,0
|
|
20240329,115900,53015435,3520,3520,3520,3520,78
|
|
20240329,115800,52740875,3520,3520,3520,3520,200
|
|
20240329,115700,52036875,3520,3520,3520,3520,0
|
|
20240329,115600,52036875,3520,3520,3520,3520,0
|
|
20240329,115500,52036875,3520,3520,3520,3520,0
|
|
20240329,115400,52036875,3520,3520,3520,3520,0
|
|
20240329,115300,52036875,3520,3520,3520,3520,0
|
|
20240329,115200,52036875,3520,3520,3520,3520,0
|
|
20240329,115100,52036875,3520,3520,3520,3520,0
|
|
20240329,115000,52036875,3520,3520,3520,3520,327
|
|
20240329,114900,50885835,3520,3520,3520,3520,0
|
|
20240329,114800,50885835,3520,3520,3520,3520,0
|
|
20240329,114700,50885835,3520,3520,3520,3520,157
|
|
20240329,114600,50333195,3520,3520,3520,3520,0
|
|
20240329,114500,50333195,3520,3520,3520,3520,0
|
|
20240329,114400,50333195,3520,3525,3525,3520,536
|
|
20240329,114300,48443935,3525,3535,3535,3525,158
|
|
20240329,114200,47886575,3535,3535,3535,3535,0
|
|
20240329,114100,47886575,3535,3535,3535,3535,23
|
|
20240329,114000,47805270,3535,3535,3535,3535,0
|
|
20240329,113900,47805270,3535,3535,3535,3535,54
|
|
20240329,113800,47614380,3535,3535,3535,3535,9
|
|
20240329,113700,47582565,3540,3540,3540,3540,186
|
|
20240329,113600,46924125,3540,3540,3540,3540,0
|
|
20240329,113500,46924125,3540,3540,3540,3540,0
|
|
20240329,113400,46924125,3540,3540,3540,3540,1
|
|
20240329,113300,46920585,3540,3540,3540,3540,0
|
|
20240329,113200,46920585,3540,3540,3540,3540,8
|
|
20240329,113100,46892265,3540,3540,3540,3540,0
|
|
20240329,113000,46892265,3540,3540,3540,3540,165
|
|
20240329,112900,46308165,3540,3540,3540,3540,0
|
|
20240329,112800,46308165,3540,3540,3540,3540,0
|
|
20240329,112700,46308165,3540,3540,3540,3540,0
|
|
20240329,112600,46308165,3540,3540,3540,3540,0
|
|
20240329,112500,46308165,3540,3540,3540,3540,0
|
|
20240329,112400,46308165,3540,3540,3540,3540,0
|
|
20240329,112300,46308165,3540,3540,3540,3540,0
|
|
20240329,112200,46308165,3540,3540,3540,3540,0
|
|
20240329,112100,46308165,3540,3540,3540,3540,0
|
|
20240329,112000,46308165,3540,3540,3540,3540,0
|
|
20240329,111900,46308165,3540,3540,3540,3540,0
|
|
20240329,111800,46308165,3540,3540,3540,3540,0
|
|
20240329,111700,46308165,3540,3540,3540,3540,130
|
|
20240329,111600,45847965,3535,3535,3535,3535,0
|
|
20240329,111500,45847965,3535,3535,3535,3535,0
|
|
20240329,111400,45847965,3535,3535,3535,3535,0
|
|
20240329,111300,45847965,3535,3540,3540,3535,2
|
|
20240329,111200,45840890,3560,3560,3560,3560,0
|
|
20240329,111100,45840890,3560,3545,3560,3545,523
|
|
20240329,111000,43981710,3545,3540,3545,3540,361
|
|
20240329,110900,42703710,3535,3535,3535,3535,302
|
|
20240329,110800,41636140,3540,3540,3540,3540,0
|
|
20240329,110700,41636140,3540,3540,3540,3540,28
|
|
20240329,110600,41537020,3535,3535,3535,3535,0
|
|
20240329,110500,41537020,3535,3530,3535,3530,287
|
|
20240329,110400,40522560,3535,3535,3535,3535,0
|
|
20240329,110300,40522560,3535,3535,3535,3535,0
|
|
20240329,110200,40522560,3535,3535,3535,3535,0
|
|
20240329,110100,40522560,3535,3535,3535,3535,0
|
|
20240329,110000,40522560,3535,3535,3535,3535,0
|
|
20240329,105900,40522560,3535,3535,3535,3535,0
|
|
20240329,105800,40522560,3535,3535,3535,3535,1
|
|
20240329,105700,40519025,3525,3525,3525,3525,65
|
|
20240329,105600,40289900,3530,3530,3530,3530,536
|
|
20240329,105500,38397820,3535,3535,3535,3535,7
|
|
20240329,105400,38373075,3530,3530,3530,3530,0
|
|
20240329,105300,38373075,3530,3530,3530,3530,0
|
|
20240329,105200,38373075,3530,3530,3530,3530,0
|
|
20240329,105100,38373075,3530,3530,3530,3530,0
|
|
20240329,105000,38373075,3530,3530,3530,3530,0
|
|
20240329,104900,38373075,3530,3530,3530,3530,0
|
|
20240329,104800,38373075,3530,3530,3530,3530,0
|
|
20240329,104700,38373075,3530,3530,3530,3530,0
|
|
20240329,104600,38373075,3530,3530,3530,3530,0
|
|
20240329,104500,38373075,3530,3530,3530,3530,0
|
|
20240329,104400,38373075,3530,3530,3530,3530,0
|
|
20240329,104300,38373075,3530,3530,3530,3530,88
|
|
20240329,104200,38062435,3530,3530,3530,3530,0
|
|
20240329,104100,38062435,3530,3530,3530,3530,0
|
|
20240329,104000,38062435,3530,3530,3530,3530,97
|
|
20240329,103900,37720025,3530,3535,3535,3530,123
|
|
20240329,103800,37285820,3530,3530,3530,3530,0
|
|
20240329,103700,37285820,3530,3530,3530,3530,0
|
|
20240329,103600,37285820,3530,3530,3530,3530,0
|
|
20240329,103500,37285820,3530,3535,3535,3530,127
|
|
20240329,103400,36837500,3540,3540,3540,3540,0
|
|
20240329,103300,36837500,3540,3540,3540,3540,0
|
|
20240329,103200,36837500,3540,3540,3540,3540,0
|
|
20240329,103100,36837500,3540,3540,3540,3540,0
|
|
20240329,103000,36837500,3540,3540,3540,3540,0
|
|
20240329,102900,36837500,3540,3540,3540,3540,58
|
|
20240329,102800,36632180,3545,3545,3545,3545,0
|
|
20240329,102700,36632180,3545,3545,3545,3545,0
|
|
20240329,102600,36632180,3545,3545,3545,3545,0
|
|
20240329,102500,36632180,3545,3545,3545,3545,30
|
|
20240329,102400,36525830,3550,3550,3550,3550,141
|
|
20240329,102300,36025280,3545,3545,3545,3545,1
|
|
20240329,102200,36021735,3545,3545,3545,3545,111
|
|
20240329,102100,35628240,3525,3525,3525,3525,0
|
|
20240329,102000,35628240,3525,3525,3525,3525,85
|
|
20240329,101900,35328615,3525,3525,3525,3525,0
|
|
20240329,101800,35328615,3525,3525,3525,3525,0
|
|
20240329,101700,35328615,3525,3525,3525,3525,0
|
|
20240329,101600,35328615,3525,3530,3530,3525,80
|
|
20240329,101500,35046375,3525,3525,3525,3525,0
|
|
20240329,101400,35046375,3525,3530,3530,3525,500
|
|
20240329,101300,33282065,3560,3560,3560,3560,0
|
|
20240329,101200,33282065,3560,3560,3560,3560,0
|
|
20240329,101100,33282065,3560,3560,3560,3560,0
|
|
20240329,101000,33282065,3560,3560,3560,3560,1
|
|
20240329,100900,33278505,3530,3530,3530,3530,39
|
|
20240329,100800,33140835,3530,3530,3530,3530,0
|
|
20240329,100700,33140835,3530,3530,3530,3530,0
|
|
20240329,100600,33140835,3530,3530,3530,3530,0
|
|
20240329,100500,33140835,3530,3545,3545,3530,1282
|
|
20240329,100400,28608140,3545,3545,3545,3545,0
|
|
20240329,100300,28608140,3545,3545,3545,3545,38
|
|
20240329,100200,28473430,3545,3545,3545,3545,681
|
|
20240329,100100,26059285,3550,3550,3550,3550,81
|
|
20240329,100000,25771735,3550,3550,3550,3550,120
|
|
20240329,095900,25345735,3550,3545,3550,3545,1435
|
|
20240329,095800,20253985,3545,3545,3545,3545,0
|
|
20240329,095700,20253985,3545,3545,3545,3545,0
|
|
20240329,095600,20253985,3545,3545,3545,3545,0
|
|
20240329,095500,20253985,3545,3545,3545,3545,556
|
|
20240329,095400,18282965,3550,3550,3550,3550,0
|
|
20240329,095300,18282965,3550,3550,3550,3550,5
|
|
20240329,095200,18265215,3550,3550,3550,3550,0
|
|
20240329,095100,18265215,3550,3550,3550,3550,0
|
|
20240329,095000,18265215,3550,3550,3550,3550,0
|
|
20240329,094900,18265215,3550,3550,3550,3550,348
|
|
20240329,094800,17029815,3545,3545,3545,3545,0
|
|
20240329,094700,17029815,3545,3545,3545,3545,0
|
|
20240329,094600,17029815,3545,3545,3545,3545,216
|
|
20240329,094500,16264095,3540,3540,3540,3540,0
|
|
20240329,094400,16264095,3540,3540,3540,3540,0
|
|
20240329,094300,16264095,3540,3540,3540,3540,0
|
|
20240329,094200,16264095,3540,3540,3540,3540,5
|
|
20240329,094100,16246395,3545,3545,3545,3545,0
|
|
20240329,094000,16246395,3545,3545,3545,3545,63
|
|
20240329,093900,16023060,3545,3545,3545,3545,10
|
|
20240329,093800,15987610,3535,3535,3535,3535,0
|
|
20240329,093700,15987610,3535,3535,3535,3535,6
|
|
20240329,093600,15966400,3535,3535,3535,3535,0
|
|
20240329,093500,15966400,3535,3535,3535,3535,0
|
|
20240329,093400,15966400,3535,3535,3535,3535,0
|
|
20240329,093300,15966400,3535,3535,3535,3535,0
|
|
20240329,093200,15966400,3535,3535,3535,3535,0
|
|
20240329,093100,15966400,3535,3535,3535,3535,0
|
|
20240329,093000,15966400,3535,3535,3535,3535,37
|
|
20240329,092900,15835605,3550,3550,3550,3550,0
|
|
20240329,092800,15835605,3550,3550,3550,3550,140
|
|
20240329,092700,15338605,3535,3535,3535,3535,0
|
|
20240329,092600,15338605,3535,3535,3535,3535,8
|
|
20240329,092500,15310325,3550,3550,3550,3550,584
|
|
20240329,092400,13237125,3550,3550,3550,3550,1
|
|
20240329,092300,13233575,3550,3550,3550,3550,0
|
|
20240329,092200,13233575,3550,3535,3550,3535,1172
|
|
20240329,092100,9073650,3540,3540,3540,3540,100
|
|
20240329,092000,8719650,3535,3535,3535,3535,0
|
|
20240329,091900,8719650,3535,3535,3535,3535,122
|
|
20240329,091800,8288380,3535,3535,3535,3535,0
|
|
20240329,091700,8288380,3535,3535,3535,3535,0
|
|
20240329,091600,8288380,3535,3535,3535,3535,10
|
|
20240329,091500,8253030,3540,3540,3540,3540,0
|
|
20240329,091400,8253030,3540,3540,3540,3540,0
|
|
20240329,091300,8253030,3540,3540,3540,3540,0
|
|
20240329,091200,8253030,3540,3535,3540,3535,25
|
|
20240329,091100,8164650,3540,3535,3540,3535,1109
|
|
20240329,091000,4241230,3540,3540,3540,3540,0
|
|
20240329,090900,4241230,3540,3540,3540,3540,7
|
|
20240329,090800,4216450,3540,3540,3540,3540,0
|
|
20240329,090700,4216450,3540,3540,3540,3540,102
|
|
20240329,090600,3855370,3540,3540,3540,3540,2
|
|
20240329,090500,3848290,3535,3535,3535,3535,0
|
|
20240329,090400,3848290,3535,3535,3535,3535,120
|
|
20240329,090300,3424090,3535,3540,3540,3535,118
|
|
20240329,090200,3006460,3540,3540,3540,3540,1
|
|
20240329,090100,3002920,3535,3535,3535,3535,73
|
|
20240329,090000,2744865,3535,3535,3535,3535,644
|