663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200000,44749750,4530,4530,4530,4530,120
|
|
20240318,195900,44749750,4530,4530,4530,4530,0
|
|
20240318,195800,44749750,4530,4530,4530,4530,0
|
|
20240318,195700,44749750,4530,4530,4530,4530,0
|
|
20240318,195600,44749750,4530,4530,4530,4530,0
|
|
20240318,195500,44749750,4530,4530,4530,4530,0
|
|
20240318,195400,44749750,4530,4530,4530,4530,0
|
|
20240318,195300,44749750,4530,4530,4530,4530,0
|
|
20240318,195200,44749750,4530,4530,4530,4530,0
|
|
20240318,195100,44749750,4530,4530,4530,4530,0
|
|
20240318,195000,44749750,4530,4530,4530,4530,0
|
|
20240318,194900,44749750,4530,4530,4530,4530,0
|
|
20240318,194800,44749750,4530,4530,4530,4530,0
|
|
20240318,194700,44749750,4530,4530,4530,4530,0
|
|
20240318,194600,44749750,4530,4530,4530,4530,0
|
|
20240318,194500,44749750,4530,4530,4530,4530,0
|
|
20240318,194400,44749750,4530,4530,4530,4530,0
|
|
20240318,194300,44749750,4530,4530,4530,4530,0
|
|
20240318,194200,44749750,4530,4530,4530,4530,0
|
|
20240318,194100,44749750,4530,4530,4530,4530,0
|
|
20240318,194000,44749750,4530,4530,4530,4530,0
|
|
20240318,193900,44749750,4530,4530,4530,4530,0
|
|
20240318,193800,44749750,4530,4530,4530,4530,0
|
|
20240318,193700,44749750,4530,4530,4530,4530,0
|
|
20240318,193600,44749750,4530,4530,4530,4530,0
|
|
20240318,193500,44749750,4530,4530,4530,4530,0
|
|
20240318,193400,44749750,4530,4530,4530,4530,0
|
|
20240318,193300,44749750,4530,4530,4530,4530,0
|
|
20240318,193200,44749750,4530,4530,4530,4530,0
|
|
20240318,193100,44749750,4530,4530,4530,4530,0
|
|
20240318,193000,44749750,4530,4530,4530,4530,120
|
|
20240318,192900,44749750,4530,4530,4530,4530,0
|
|
20240318,192800,44749750,4530,4530,4530,4530,0
|
|
20240318,192700,44749750,4530,4530,4530,4530,0
|
|
20240318,192600,44749750,4530,4530,4530,4530,0
|
|
20240318,192500,44749750,4530,4530,4530,4530,0
|
|
20240318,192400,44749750,4530,4530,4530,4530,0
|
|
20240318,192300,44749750,4530,4530,4530,4530,0
|
|
20240318,192200,44749750,4530,4530,4530,4530,0
|
|
20240318,192100,44749750,4530,4530,4530,4530,0
|
|
20240318,192000,44749750,4530,4530,4530,4530,0
|
|
20240318,191900,44749750,4530,4530,4530,4530,0
|
|
20240318,191800,44749750,4530,4530,4530,4530,0
|
|
20240318,191700,44749750,4530,4530,4530,4530,0
|
|
20240318,191600,44749750,4530,4530,4530,4530,0
|
|
20240318,191500,44749750,4530,4530,4530,4530,0
|
|
20240318,191400,44749750,4530,4530,4530,4530,0
|
|
20240318,191300,44749750,4530,4530,4530,4530,0
|
|
20240318,191200,44749750,4530,4530,4530,4530,0
|
|
20240318,191100,44749750,4530,4530,4530,4530,0
|
|
20240318,191000,44749750,4530,4530,4530,4530,0
|
|
20240318,190900,44749750,4530,4530,4530,4530,0
|
|
20240318,190800,44749750,4530,4530,4530,4530,0
|
|
20240318,190700,44749750,4530,4530,4530,4530,0
|
|
20240318,190600,44749750,4530,4530,4530,4530,0
|
|
20240318,190500,44749750,4530,4530,4530,4530,0
|
|
20240318,190400,44749750,4530,4530,4530,4530,0
|
|
20240318,190300,44749750,4530,4530,4530,4530,0
|
|
20240318,190200,44749750,4530,4530,4530,4530,0
|
|
20240318,190100,44749750,4530,4530,4530,4530,0
|
|
20240318,190000,44749750,4530,4530,4530,4530,120
|
|
20240318,185900,44749750,4530,4530,4530,4530,0
|
|
20240318,185800,44749750,4530,4530,4530,4530,0
|
|
20240318,185700,44749750,4530,4530,4530,4530,0
|
|
20240318,185600,44749750,4530,4530,4530,4530,0
|
|
20240318,185500,44749750,4530,4530,4530,4530,0
|
|
20240318,185400,44749750,4530,4530,4530,4530,0
|
|
20240318,185300,44749750,4530,4530,4530,4530,0
|
|
20240318,185200,44749750,4530,4530,4530,4530,0
|
|
20240318,185100,44749750,4530,4530,4530,4530,0
|
|
20240318,185000,44749750,4530,4530,4530,4530,0
|
|
20240318,184900,44749750,4530,4530,4530,4530,0
|
|
20240318,184800,44749750,4530,4530,4530,4530,0
|
|
20240318,184700,44749750,4530,4530,4530,4530,0
|
|
20240318,184600,44749750,4530,4530,4530,4530,0
|
|
20240318,184500,44749750,4530,4530,4530,4530,0
|
|
20240318,184400,44749750,4530,4530,4530,4530,0
|
|
20240318,184300,44749750,4530,4530,4530,4530,0
|
|
20240318,184200,44749750,4530,4530,4530,4530,0
|
|
20240318,184100,44749750,4530,4530,4530,4530,0
|
|
20240318,184000,44749750,4530,4530,4530,4530,0
|
|
20240318,183900,44749750,4530,4530,4530,4530,0
|
|
20240318,183800,44749750,4530,4530,4530,4530,0
|
|
20240318,183700,44749750,4530,4530,4530,4530,0
|
|
20240318,183600,44749750,4530,4530,4530,4530,0
|
|
20240318,183500,44749750,4530,4530,4530,4530,0
|
|
20240318,183400,44749750,4530,4530,4530,4530,0
|
|
20240318,183300,44749750,4530,4530,4530,4530,0
|
|
20240318,183200,44749750,4530,4530,4530,4530,0
|
|
20240318,183100,44749750,4530,4530,4530,4530,0
|
|
20240318,183000,44749750,4530,4530,4530,4530,120
|
|
20240318,182900,44749750,4530,4530,4530,4530,0
|
|
20240318,182800,44749750,4530,4530,4530,4530,0
|
|
20240318,182700,44749750,4530,4530,4530,4530,0
|
|
20240318,182600,44749750,4530,4530,4530,4530,0
|
|
20240318,182500,44749750,4530,4530,4530,4530,0
|
|
20240318,182400,44749750,4530,4530,4530,4530,0
|
|
20240318,182300,44749750,4530,4530,4530,4530,0
|
|
20240318,182200,44749750,4530,4530,4530,4530,0
|
|
20240318,182100,44749750,4530,4530,4530,4530,0
|
|
20240318,182000,44749750,4530,4530,4530,4530,0
|
|
20240318,181900,44749750,4530,4530,4530,4530,0
|
|
20240318,181800,44749750,4530,4530,4530,4530,0
|
|
20240318,181700,44749750,4530,4530,4530,4530,0
|
|
20240318,181600,44749750,4530,4530,4530,4530,0
|
|
20240318,181500,44749750,4530,4530,4530,4530,0
|
|
20240318,181400,44749750,4530,4530,4530,4530,0
|
|
20240318,181300,44749750,4530,4530,4530,4530,0
|
|
20240318,181200,44749750,4530,4530,4530,4530,0
|
|
20240318,181100,44749750,4530,4530,4530,4530,0
|
|
20240318,181000,44749750,4530,4530,4530,4530,0
|
|
20240318,180900,44749750,4530,4530,4530,4530,0
|
|
20240318,180800,44749750,4530,4530,4530,4530,0
|
|
20240318,180700,44749750,4530,4530,4530,4530,0
|
|
20240318,180600,44749750,4530,4530,4530,4530,0
|
|
20240318,180500,44749750,4530,4530,4530,4530,0
|
|
20240318,180400,44749750,4530,4530,4530,4530,0
|
|
20240318,180300,44749750,4530,4530,4530,4530,0
|
|
20240318,180200,44749750,4530,4530,4530,4530,0
|
|
20240318,180100,44749750,4530,4530,4530,4530,0
|
|
20240318,180000,44749750,4530,4530,4530,4530,120
|
|
20240318,175900,44749750,4530,4530,4530,4530,0
|
|
20240318,175800,44749750,4530,4530,4530,4530,0
|
|
20240318,175700,44749750,4530,4530,4530,4530,0
|
|
20240318,175600,44749750,4530,4530,4530,4530,0
|
|
20240318,175500,44749750,4530,4530,4530,4530,0
|
|
20240318,175400,44749750,4530,4530,4530,4530,0
|
|
20240318,175300,44749750,4530,4530,4530,4530,0
|
|
20240318,175200,44749750,4530,4530,4530,4530,0
|
|
20240318,175100,44749750,4530,4530,4530,4530,0
|
|
20240318,175000,44749750,4530,4530,4530,4530,0
|
|
20240318,174900,44749750,4530,4530,4530,4530,0
|
|
20240318,174800,44749750,4530,4530,4530,4530,0
|
|
20240318,174700,44749750,4530,4530,4530,4530,0
|
|
20240318,174600,44749750,4530,4530,4530,4530,0
|
|
20240318,174500,44749750,4530,4530,4530,4530,0
|
|
20240318,174400,44749750,4530,4530,4530,4530,0
|
|
20240318,174300,44749750,4530,4530,4530,4530,0
|
|
20240318,174200,44749750,4530,4530,4530,4530,0
|
|
20240318,174100,44749750,4530,4530,4530,4530,0
|
|
20240318,174000,44749750,4530,4530,4530,4530,0
|
|
20240318,173900,44749750,4530,4530,4530,4530,0
|
|
20240318,173800,44749750,4530,4530,4530,4530,0
|
|
20240318,173700,44749750,4530,4530,4530,4530,0
|
|
20240318,173600,44749750,4530,4530,4530,4530,0
|
|
20240318,173500,44749750,4530,4530,4530,4530,0
|
|
20240318,173400,44749750,4530,4530,4530,4530,0
|
|
20240318,173300,44749750,4530,4530,4530,4530,0
|
|
20240318,173200,44749750,4530,4530,4530,4530,0
|
|
20240318,173100,44749750,4530,4530,4530,4530,0
|
|
20240318,173000,44749750,4530,4530,4530,4530,120
|
|
20240318,172900,44749750,4530,4530,4530,4530,0
|
|
20240318,172800,44749750,4530,4530,4530,4530,0
|
|
20240318,172700,44749750,4530,4530,4530,4530,0
|
|
20240318,172600,44749750,4530,4530,4530,4530,0
|
|
20240318,172500,44749750,4530,4530,4530,4530,0
|
|
20240318,172400,44749750,4530,4530,4530,4530,0
|
|
20240318,172300,44749750,4530,4530,4530,4530,0
|
|
20240318,172200,44749750,4530,4530,4530,4530,0
|
|
20240318,172100,44749750,4530,4530,4530,4530,0
|
|
20240318,172000,44749750,4530,4530,4530,4530,0
|
|
20240318,171900,44749750,4530,4530,4530,4530,0
|
|
20240318,171800,44749750,4530,4530,4530,4530,0
|
|
20240318,171700,44749750,4530,4530,4530,4530,0
|
|
20240318,171600,44749750,4530,4530,4530,4530,0
|
|
20240318,171500,44749750,4530,4530,4530,4530,0
|
|
20240318,171400,44749750,4530,4530,4530,4530,0
|
|
20240318,171300,44749750,4530,4530,4530,4530,0
|
|
20240318,171200,44749750,4530,4530,4530,4530,0
|
|
20240318,171100,44749750,4530,4530,4530,4530,0
|
|
20240318,171000,44749750,4530,4530,4530,4530,0
|
|
20240318,170900,44749750,4530,4530,4530,4530,0
|
|
20240318,170800,44749750,4530,4530,4530,4530,0
|
|
20240318,170700,44749750,4530,4530,4530,4530,0
|
|
20240318,170600,44749750,4530,4530,4530,4530,0
|
|
20240318,170500,44749750,4530,4530,4530,4530,0
|
|
20240318,170400,44749750,4530,4530,4530,4530,0
|
|
20240318,170300,44749750,4530,4530,4530,4530,0
|
|
20240318,170200,44749750,4530,4530,4530,4530,0
|
|
20240318,170100,44749750,4530,4530,4530,4530,0
|
|
20240318,170000,44749750,4530,4530,4530,4530,120
|
|
20240318,165900,44749750,4530,4530,4530,4530,0
|
|
20240318,165800,44749750,4530,4530,4530,4530,0
|
|
20240318,165700,44749750,4530,4530,4530,4530,0
|
|
20240318,165600,44749750,4530,4530,4530,4530,0
|
|
20240318,165500,44749750,4530,4530,4530,4530,0
|
|
20240318,165400,44749750,4530,4530,4530,4530,0
|
|
20240318,165300,44749750,4530,4530,4530,4530,0
|
|
20240318,165200,44749750,4530,4530,4530,4530,0
|
|
20240318,165100,44749750,4530,4530,4530,4530,0
|
|
20240318,165000,44749750,4530,4530,4530,4530,0
|
|
20240318,164900,44749750,4530,4530,4530,4530,0
|
|
20240318,164800,44749750,4530,4530,4530,4530,0
|
|
20240318,164700,44749750,4530,4530,4530,4530,0
|
|
20240318,164600,44749750,4530,4530,4530,4530,0
|
|
20240318,164500,44749750,4530,4530,4530,4530,0
|
|
20240318,164400,44749750,4530,4530,4530,4530,0
|
|
20240318,164300,44749750,4530,4530,4530,4530,0
|
|
20240318,164200,44749750,4530,4530,4530,4530,0
|
|
20240318,164100,44749750,4530,4530,4530,4530,0
|
|
20240318,164000,44749750,4530,4530,4530,4530,0
|
|
20240318,163900,44749750,4530,4530,4530,4530,0
|
|
20240318,163800,44749750,4530,4530,4530,4530,0
|
|
20240318,163700,44749750,4530,4530,4530,4530,0
|
|
20240318,163600,44749750,4530,4530,4530,4530,0
|
|
20240318,163500,44749750,4530,4530,4530,4530,0
|
|
20240318,163400,44749750,4530,4530,4530,4530,0
|
|
20240318,163300,44749750,4530,4530,4530,4530,0
|
|
20240318,163200,44749750,4530,4530,4530,4530,0
|
|
20240318,163100,44749750,4530,4530,4530,4530,0
|
|
20240318,163000,44749750,4530,4530,4530,4530,120
|
|
20240318,162900,44749750,4530,4530,4530,4530,0
|
|
20240318,162800,44749750,4530,4530,4530,4530,0
|
|
20240318,162700,44749750,4530,4530,4530,4530,0
|
|
20240318,162600,44749750,4530,4530,4530,4530,0
|
|
20240318,162500,44749750,4530,4530,4530,4530,0
|
|
20240318,162400,44749750,4530,4530,4530,4530,0
|
|
20240318,162300,44749750,4530,4530,4530,4530,0
|
|
20240318,162200,44749750,4530,4530,4530,4530,0
|
|
20240318,162100,44749750,4530,4530,4530,4530,0
|
|
20240318,162000,44749750,4530,4530,4530,4530,0
|
|
20240318,161900,44749750,4530,4530,4530,4530,0
|
|
20240318,161800,44749750,4530,4530,4530,4530,0
|
|
20240318,161700,44749750,4530,4530,4530,4530,0
|
|
20240318,161600,44749750,4530,4530,4530,4530,0
|
|
20240318,161500,44749750,4530,4530,4530,4530,0
|
|
20240318,161400,44749750,4530,4530,4530,4530,0
|
|
20240318,161300,44749750,4530,4530,4530,4530,0
|
|
20240318,161200,44749750,4530,4530,4530,4530,0
|
|
20240318,161100,44749750,4530,4530,4530,4530,0
|
|
20240318,161000,44749750,4530,4530,4530,4530,0
|
|
20240318,160900,44749750,4530,4530,4530,4530,0
|
|
20240318,160800,44749750,4530,4530,4530,4530,0
|
|
20240318,160700,44749750,4530,4530,4530,4530,0
|
|
20240318,160600,44749750,4530,4530,4530,4530,0
|
|
20240318,160500,44749750,4530,4530,4530,4530,0
|
|
20240318,160400,44749750,4530,4530,4530,4530,0
|
|
20240318,160300,44749750,4530,4530,4530,4530,0
|
|
20240318,160200,44749750,4530,4530,4530,4530,0
|
|
20240318,160100,44749750,4530,4530,4530,4530,0
|
|
20240318,160000,44749750,4530,4530,4530,4530,120
|
|
20240318,155900,44749750,4530,4530,4530,4530,0
|
|
20240318,155800,44749750,4530,4530,4530,4530,0
|
|
20240318,155700,44749750,4530,4530,4530,4530,0
|
|
20240318,155600,44749750,4530,4530,4530,4530,0
|
|
20240318,155500,44749750,4530,4530,4530,4530,0
|
|
20240318,155400,44749750,4530,4530,4530,4530,0
|
|
20240318,155300,44749750,4530,4530,4530,4530,0
|
|
20240318,155200,44749750,4530,4530,4530,4530,0
|
|
20240318,155100,44749750,4530,4530,4530,4530,0
|
|
20240318,155000,44749750,4530,4530,4530,4530,0
|
|
20240318,154900,44749750,4530,4530,4530,4530,0
|
|
20240318,154800,44749750,4530,4530,4530,4530,0
|
|
20240318,154700,44749750,4530,4530,4530,4530,0
|
|
20240318,154600,44749750,4530,4530,4530,4530,0
|
|
20240318,154500,44749750,4530,4530,4530,4530,0
|
|
20240318,154400,44749750,4530,4530,4530,4530,0
|
|
20240318,154300,44749750,4530,4530,4530,4530,0
|
|
20240318,154200,44749750,4530,4530,4530,4530,0
|
|
20240318,154100,44749750,4530,4530,4530,4530,0
|
|
20240318,154000,44749750,4530,4530,4530,4530,0
|
|
20240318,153900,44749750,4530,4530,4530,4530,0
|
|
20240318,153800,44749750,4530,4530,4530,4530,0
|
|
20240318,153700,44749750,4530,4530,4530,4530,0
|
|
20240318,153600,44749750,4530,4530,4530,4530,0
|
|
20240318,153500,44749750,4530,4530,4530,4530,0
|
|
20240318,153400,44749750,4530,4530,4530,4530,0
|
|
20240318,153300,44749750,4530,4530,4530,4530,0
|
|
20240318,153200,44749750,4530,4530,4530,4530,0
|
|
20240318,153100,44749750,4530,4530,4530,4530,0
|
|
20240318,153000,44749750,4530,4530,4530,4530,240
|
|
20240318,152900,44206150,4520,4520,4520,4520,0
|
|
20240318,152800,44206150,4520,4520,4520,4520,0
|
|
20240318,152700,44206150,4520,4520,4520,4520,0
|
|
20240318,152600,44206150,4520,4520,4520,4520,0
|
|
20240318,152500,44206150,4520,4520,4520,4520,0
|
|
20240318,152400,44206150,4520,4520,4520,4520,0
|
|
20240318,152300,44206150,4520,4520,4520,4520,0
|
|
20240318,152200,44206150,4520,4520,4520,4520,0
|
|
20240318,152100,44206150,4520,4520,4520,4520,0
|
|
20240318,152000,44206150,4520,4520,4520,4520,0
|
|
20240318,151900,44206150,4520,4520,4520,4520,0
|
|
20240318,151800,44206150,4520,4520,4520,4520,0
|
|
20240318,151700,44206150,4520,4520,4520,4520,305
|
|
20240318,151600,42827550,4530,4530,4530,4530,0
|
|
20240318,151500,42827550,4530,4530,4530,4530,116
|
|
20240318,151400,42302070,4530,4520,4530,4520,160
|
|
20240318,151300,41577320,4530,4530,4530,4530,69
|
|
20240318,151200,41264750,4530,4530,4530,4530,0
|
|
20240318,151100,41264750,4530,4525,4530,4525,2
|
|
20240318,151000,41255695,4530,4530,4530,4530,0
|
|
20240318,150900,41255695,4530,4530,4530,4530,0
|
|
20240318,150800,41255695,4530,4530,4530,4530,1
|
|
20240318,150700,41251165,4520,4520,4520,4520,0
|
|
20240318,150600,41251165,4520,4520,4520,4520,0
|
|
20240318,150500,41251165,4520,4520,4520,4520,0
|
|
20240318,150400,41251165,4520,4520,4520,4520,0
|
|
20240318,150300,41251165,4520,4520,4520,4520,0
|
|
20240318,150200,41251165,4520,4520,4520,4520,3
|
|
20240318,150100,41237605,4525,4525,4525,4525,1
|
|
20240318,150000,41233080,4530,4530,4530,4530,0
|
|
20240318,145900,41233080,4530,4530,4530,4530,0
|
|
20240318,145800,41233080,4530,4530,4530,4530,0
|
|
20240318,145700,41233080,4530,4530,4530,4530,0
|
|
20240318,145600,41233080,4530,4530,4530,4530,0
|
|
20240318,145500,41233080,4530,4530,4530,4530,0
|
|
20240318,145400,41233080,4530,4530,4530,4530,0
|
|
20240318,145300,41233080,4530,4530,4530,4530,1
|
|
20240318,145200,41228550,4530,4530,4530,4530,0
|
|
20240318,145100,41228550,4530,4530,4530,4530,0
|
|
20240318,145000,41228550,4530,4530,4530,4530,0
|
|
20240318,144900,41228550,4530,4530,4530,4530,0
|
|
20240318,144800,41228550,4530,4530,4530,4530,1
|
|
20240318,144700,41224020,4520,4520,4520,4520,0
|
|
20240318,144600,41224020,4520,4520,4520,4520,484
|
|
20240318,144500,39036340,4520,4520,4520,4520,0
|
|
20240318,144400,39036340,4520,4520,4520,4520,0
|
|
20240318,144300,39036340,4520,4520,4520,4520,0
|
|
20240318,144200,39036340,4520,4520,4520,4520,5
|
|
20240318,144100,39013740,4515,4515,4515,4515,0
|
|
20240318,144000,39013740,4515,4515,4515,4515,0
|
|
20240318,143900,39013740,4515,4515,4515,4515,0
|
|
20240318,143800,39013740,4515,4515,4515,4515,0
|
|
20240318,143700,39013740,4515,4515,4515,4515,0
|
|
20240318,143600,39013740,4515,4515,4515,4515,0
|
|
20240318,143500,39013740,4515,4515,4515,4515,0
|
|
20240318,143400,39013740,4515,4515,4515,4515,0
|
|
20240318,143300,39013740,4515,4515,4515,4515,0
|
|
20240318,143200,39013740,4515,4515,4515,4515,0
|
|
20240318,143100,39013740,4515,4515,4515,4515,0
|
|
20240318,143000,39013740,4515,4515,4515,4515,0
|
|
20240318,142900,39013740,4515,4515,4515,4515,45
|
|
20240318,142800,38810565,4515,4515,4515,4515,2
|
|
20240318,142700,38801535,4515,4515,4515,4515,0
|
|
20240318,142600,38801535,4515,4515,4515,4515,0
|
|
20240318,142500,38801535,4515,4515,4515,4515,0
|
|
20240318,142400,38801535,4515,4520,4520,4515,7
|
|
20240318,142300,38769925,4515,4515,4515,4515,0
|
|
20240318,142200,38769925,4515,4515,4515,4515,0
|
|
20240318,142100,38769925,4515,4515,4515,4515,0
|
|
20240318,142000,38769925,4515,4515,4515,4515,0
|
|
20240318,141900,38769925,4515,4515,4515,4515,0
|
|
20240318,141800,38769925,4515,4515,4515,4515,0
|
|
20240318,141700,38769925,4515,4515,4515,4515,0
|
|
20240318,141600,38769925,4515,4515,4515,4515,0
|
|
20240318,141500,38769925,4515,4515,4515,4515,4
|
|
20240318,141400,38751865,4520,4520,4520,4520,0
|
|
20240318,141300,38751865,4520,4520,4520,4520,0
|
|
20240318,141200,38751865,4520,4520,4520,4520,0
|
|
20240318,141100,38751865,4520,4520,4520,4520,13
|
|
20240318,141000,38693105,4515,4515,4515,4515,132
|
|
20240318,140900,38097125,4520,4520,4520,4520,184
|
|
20240318,140800,37265445,4520,4520,4520,4520,0
|
|
20240318,140700,37265445,4520,4520,4520,4520,1
|
|
20240318,140600,37260925,4525,4520,4525,4520,142
|
|
20240318,140500,36619080,4525,4525,4525,4525,165
|
|
20240318,140400,35872455,4525,4525,4525,4525,1
|
|
20240318,140300,35867930,4525,4525,4525,4525,201
|
|
20240318,140200,34958405,4525,4525,4525,4525,0
|
|
20240318,140100,34958405,4525,4525,4525,4525,0
|
|
20240318,140000,34958405,4525,4525,4525,4525,0
|
|
20240318,135900,34958405,4525,4525,4525,4525,0
|
|
20240318,135800,34958405,4525,4525,4525,4525,5
|
|
20240318,135700,34935780,4525,4530,4530,4525,2
|
|
20240318,135600,34926725,4525,4525,4525,4525,1
|
|
20240318,135500,34922200,4525,4525,4525,4525,201
|
|
20240318,135400,34012675,4530,4530,4530,4530,0
|
|
20240318,135300,34012675,4530,4530,4530,4530,0
|
|
20240318,135200,34012675,4530,4530,4530,4530,0
|
|
20240318,135100,34012675,4530,4530,4530,4530,0
|
|
20240318,135000,34012675,4530,4530,4530,4530,0
|
|
20240318,134900,34012675,4530,4530,4530,4530,0
|
|
20240318,134800,34012675,4530,4530,4530,4530,0
|
|
20240318,134700,34012675,4530,4530,4530,4530,0
|
|
20240318,134600,34012675,4530,4530,4530,4530,0
|
|
20240318,134500,34012675,4530,4530,4530,4530,0
|
|
20240318,134400,34012675,4530,4530,4530,4530,0
|
|
20240318,134300,34012675,4530,4530,4530,4530,0
|
|
20240318,134200,34012675,4530,4530,4530,4530,1
|
|
20240318,134100,34008145,4530,4530,4530,4530,1
|
|
20240318,134000,34003615,4530,4530,4530,4530,0
|
|
20240318,133900,34003615,4530,4530,4530,4530,0
|
|
20240318,133800,34003615,4530,4530,4530,4530,0
|
|
20240318,133700,34003615,4530,4530,4530,4530,0
|
|
20240318,133600,34003615,4530,4530,4530,4530,0
|
|
20240318,133500,34003615,4530,4530,4530,4530,0
|
|
20240318,133400,34003615,4530,4530,4530,4530,0
|
|
20240318,133300,34003615,4530,4530,4530,4530,32
|
|
20240318,133200,33858655,4530,4530,4530,4530,0
|
|
20240318,133100,33858655,4530,4530,4530,4530,270
|
|
20240318,133000,32635555,4530,4525,4530,4525,140
|
|
20240318,132900,32001360,4525,4525,4525,4525,0
|
|
20240318,132800,32001360,4525,4525,4525,4525,0
|
|
20240318,132700,32001360,4525,4525,4525,4525,0
|
|
20240318,132600,32001360,4525,4525,4525,4525,0
|
|
20240318,132500,32001360,4525,4525,4525,4525,0
|
|
20240318,132400,32001360,4525,4525,4525,4525,0
|
|
20240318,132300,32001360,4525,4525,4525,4525,0
|
|
20240318,132200,32001360,4525,4525,4525,4525,0
|
|
20240318,132100,32001360,4525,4525,4525,4525,0
|
|
20240318,132000,32001360,4525,4525,4525,4525,0
|
|
20240318,131900,32001360,4525,4525,4525,4525,0
|
|
20240318,131800,32001360,4525,4525,4525,4525,0
|
|
20240318,131700,32001360,4525,4525,4525,4525,0
|
|
20240318,131600,32001360,4525,4525,4525,4525,0
|
|
20240318,131500,32001360,4525,4525,4525,4525,1
|
|
20240318,131400,31996835,4530,4530,4530,4530,0
|
|
20240318,131300,31996835,4530,4530,4530,4530,0
|
|
20240318,131200,31996835,4530,4530,4530,4530,0
|
|
20240318,131100,31996835,4530,4530,4530,4530,0
|
|
20240318,131000,31996835,4530,4530,4530,4530,0
|
|
20240318,130900,31996835,4530,4530,4530,4530,0
|
|
20240318,130800,31996835,4530,4530,4530,4530,0
|
|
20240318,130700,31996835,4530,4525,4530,4525,261
|
|
20240318,130600,30814510,4525,4525,4525,4525,30
|
|
20240318,130500,30678760,4525,4525,4525,4525,5
|
|
20240318,130400,30656135,4525,4525,4525,4525,0
|
|
20240318,130300,30656135,4525,4525,4525,4525,0
|
|
20240318,130200,30656135,4525,4525,4525,4525,0
|
|
20240318,130100,30656135,4525,4525,4525,4525,0
|
|
20240318,130000,30656135,4525,4525,4525,4525,0
|
|
20240318,125900,30656135,4525,4525,4525,4525,0
|
|
20240318,125800,30656135,4525,4520,4525,4520,1001
|
|
20240318,125700,26126615,4520,4520,4520,4520,129
|
|
20240318,125600,25543535,4530,4530,4530,4530,0
|
|
20240318,125500,25543535,4530,4530,4530,4530,0
|
|
20240318,125400,25543535,4530,4530,4530,4530,0
|
|
20240318,125300,25543535,4530,4530,4530,4530,0
|
|
20240318,125200,25543535,4530,4530,4530,4530,0
|
|
20240318,125100,25543535,4530,4530,4530,4530,0
|
|
20240318,125000,25543535,4530,4530,4530,4530,0
|
|
20240318,124900,25543535,4530,4530,4530,4530,0
|
|
20240318,124800,25543535,4530,4530,4530,4530,0
|
|
20240318,124700,25543535,4530,4530,4530,4530,0
|
|
20240318,124600,25543535,4530,4530,4530,4530,11
|
|
20240318,124500,25493705,4530,4530,4530,4530,0
|
|
20240318,124400,25493705,4530,4530,4530,4530,0
|
|
20240318,124300,25493705,4530,4530,4530,4530,0
|
|
20240318,124200,25493705,4530,4530,4530,4530,0
|
|
20240318,124100,25493705,4530,4530,4530,4530,2
|
|
20240318,124000,25484645,4520,4520,4520,4520,0
|
|
20240318,123900,25484645,4520,4520,4520,4520,0
|
|
20240318,123800,25484645,4520,4520,4520,4520,0
|
|
20240318,123700,25484645,4520,4520,4520,4520,0
|
|
20240318,123600,25484645,4520,4520,4520,4520,0
|
|
20240318,123500,25484645,4520,4520,4520,4520,0
|
|
20240318,123400,25484645,4520,4520,4520,4520,0
|
|
20240318,123300,25484645,4520,4520,4520,4520,0
|
|
20240318,123200,25484645,4520,4520,4520,4520,0
|
|
20240318,123100,25484645,4520,4520,4520,4520,132
|
|
20240318,123000,24888005,4515,4515,4515,4515,0
|
|
20240318,122900,24888005,4515,4515,4515,4515,1
|
|
20240318,122800,24883490,4520,4520,4520,4520,0
|
|
20240318,122700,24883490,4520,4520,4520,4520,0
|
|
20240318,122600,24883490,4520,4520,4520,4520,68
|
|
20240318,122500,24576130,4535,4535,4535,4535,0
|
|
20240318,122400,24576130,4535,4535,4535,4535,0
|
|
20240318,122300,24576130,4535,4535,4535,4535,0
|
|
20240318,122200,24576130,4535,4535,4535,4535,0
|
|
20240318,122100,24576130,4535,4535,4535,4535,0
|
|
20240318,122000,24576130,4535,4535,4535,4535,0
|
|
20240318,121900,24576130,4535,4535,4535,4535,0
|
|
20240318,121800,24576130,4535,4535,4535,4535,0
|
|
20240318,121700,24576130,4535,4535,4535,4535,0
|
|
20240318,121600,24576130,4535,4535,4535,4535,0
|
|
20240318,121500,24576130,4535,4535,4535,4535,0
|
|
20240318,121400,24576130,4535,4535,4535,4535,0
|
|
20240318,121300,24576130,4535,4535,4535,4535,0
|
|
20240318,121200,24576130,4535,4535,4535,4535,0
|
|
20240318,121100,24576130,4535,4535,4535,4535,0
|
|
20240318,121000,24576130,4535,4535,4535,4535,0
|
|
20240318,120900,24576130,4535,4535,4535,4535,0
|
|
20240318,120800,24576130,4535,4535,4535,4535,0
|
|
20240318,120700,24576130,4535,4535,4535,4535,0
|
|
20240318,120600,24576130,4535,4535,4535,4535,0
|
|
20240318,120500,24576130,4535,4535,4535,4535,0
|
|
20240318,120400,24576130,4535,4535,4535,4535,0
|
|
20240318,120300,24576130,4535,4535,4535,4535,0
|
|
20240318,120200,24576130,4535,4535,4535,4535,0
|
|
20240318,120100,24576130,4535,4535,4535,4535,0
|
|
20240318,120000,24576130,4535,4535,4535,4535,0
|
|
20240318,115900,24576130,4535,4535,4535,4535,0
|
|
20240318,115800,24576130,4535,4535,4535,4535,0
|
|
20240318,115700,24576130,4535,4535,4535,4535,0
|
|
20240318,115600,24576130,4535,4535,4535,4535,0
|
|
20240318,115500,24576130,4535,4535,4535,4535,0
|
|
20240318,115400,24576130,4535,4535,4535,4535,0
|
|
20240318,115300,24576130,4535,4535,4535,4535,0
|
|
20240318,115200,24576130,4535,4535,4535,4535,0
|
|
20240318,115100,24576130,4535,4535,4535,4535,0
|
|
20240318,115000,24576130,4535,4535,4535,4535,0
|
|
20240318,114900,24576130,4535,4535,4535,4535,0
|
|
20240318,114800,24576130,4535,4535,4535,4535,0
|
|
20240318,114700,24576130,4535,4535,4535,4535,0
|
|
20240318,114600,24576130,4535,4535,4535,4535,0
|
|
20240318,114500,24576130,4535,4535,4535,4535,0
|
|
20240318,114400,24576130,4535,4535,4535,4535,0
|
|
20240318,114300,24576130,4535,4535,4535,4535,0
|
|
20240318,114200,24576130,4535,4535,4535,4535,0
|
|
20240318,114100,24576130,4535,4535,4535,4535,0
|
|
20240318,114000,24576130,4535,4535,4535,4535,0
|
|
20240318,113900,24576130,4535,4535,4535,4535,0
|
|
20240318,113800,24576130,4535,4535,4535,4535,0
|
|
20240318,113700,24576130,4535,4535,4535,4535,0
|
|
20240318,113600,24576130,4535,4535,4535,4535,0
|
|
20240318,113500,24576130,4535,4535,4535,4535,0
|
|
20240318,113400,24576130,4535,4535,4535,4535,0
|
|
20240318,113300,24576130,4535,4535,4535,4535,0
|
|
20240318,113200,24576130,4535,4535,4535,4535,0
|
|
20240318,113100,24576130,4535,4535,4535,4535,0
|
|
20240318,113000,24576130,4535,4535,4535,4535,0
|
|
20240318,112900,24576130,4535,4535,4535,4535,0
|
|
20240318,112800,24576130,4535,4535,4535,4535,0
|
|
20240318,112700,24576130,4535,4535,4535,4535,0
|
|
20240318,112600,24576130,4535,4535,4535,4535,0
|
|
20240318,112500,24576130,4535,4535,4535,4535,0
|
|
20240318,112400,24576130,4535,4535,4535,4535,0
|
|
20240318,112300,24576130,4535,4535,4535,4535,0
|
|
20240318,112200,24576130,4535,4535,4535,4535,0
|
|
20240318,112100,24576130,4535,4535,4535,4535,0
|
|
20240318,112000,24576130,4535,4535,4535,4535,0
|
|
20240318,111900,24576130,4535,4535,4535,4535,0
|
|
20240318,111800,24576130,4535,4535,4535,4535,0
|
|
20240318,111700,24576130,4535,4535,4535,4535,0
|
|
20240318,111600,24576130,4535,4535,4535,4535,0
|
|
20240318,111500,24576130,4535,4535,4535,4535,0
|
|
20240318,111400,24576130,4535,4535,4535,4535,0
|
|
20240318,111300,24576130,4535,4535,4535,4535,0
|
|
20240318,111200,24576130,4535,4535,4535,4535,0
|
|
20240318,111100,24576130,4535,4535,4535,4535,0
|
|
20240318,111000,24576130,4535,4535,4535,4535,0
|
|
20240318,110900,24576130,4535,4535,4535,4535,0
|
|
20240318,110800,24576130,4535,4535,4535,4535,1
|
|
20240318,110700,24571595,4515,4515,4515,4515,10
|
|
20240318,110600,24526445,4515,4515,4515,4515,0
|
|
20240318,110500,24526445,4515,4515,4515,4515,0
|
|
20240318,110400,24526445,4515,4515,4515,4515,0
|
|
20240318,110300,24526445,4515,4515,4515,4515,0
|
|
20240318,110200,24526445,4515,4515,4515,4515,0
|
|
20240318,110100,24526445,4515,4515,4515,4515,0
|
|
20240318,110000,24526445,4515,4515,4515,4515,0
|
|
20240318,105900,24526445,4515,4515,4515,4515,11
|
|
20240318,105800,24476780,4540,4540,4540,4540,0
|
|
20240318,105700,24476780,4540,4540,4540,4540,0
|
|
20240318,105600,24476780,4540,4540,4540,4540,0
|
|
20240318,105500,24476780,4540,4540,4540,4540,0
|
|
20240318,105400,24476780,4540,4540,4540,4540,0
|
|
20240318,105300,24476780,4540,4540,4540,4540,0
|
|
20240318,105200,24476780,4540,4540,4540,4540,0
|
|
20240318,105100,24476780,4540,4540,4540,4540,0
|
|
20240318,105000,24476780,4540,4540,4540,4540,0
|
|
20240318,104900,24476780,4540,4540,4540,4540,0
|
|
20240318,104800,24476780,4540,4540,4540,4540,0
|
|
20240318,104700,24476780,4540,4540,4540,4540,0
|
|
20240318,104600,24476780,4540,4540,4540,4540,0
|
|
20240318,104500,24476780,4540,4540,4540,4540,0
|
|
20240318,104400,24476780,4540,4540,4540,4540,0
|
|
20240318,104300,24476780,4540,4540,4540,4540,0
|
|
20240318,104200,24476780,4540,4540,4540,4540,0
|
|
20240318,104100,24476780,4540,4540,4540,4540,0
|
|
20240318,104000,24476780,4540,4540,4540,4540,0
|
|
20240318,103900,24476780,4540,4540,4540,4540,0
|
|
20240318,103800,24476780,4540,4540,4540,4540,0
|
|
20240318,103700,24476780,4540,4540,4540,4540,0
|
|
20240318,103600,24476780,4540,4540,4540,4540,0
|
|
20240318,103500,24476780,4540,4540,4540,4540,0
|
|
20240318,103400,24476780,4540,4540,4540,4540,0
|
|
20240318,103300,24476780,4540,4530,4540,4530,20
|
|
20240318,103200,24386150,4530,4530,4530,4530,0
|
|
20240318,103100,24386150,4530,4530,4530,4530,0
|
|
20240318,103000,24386150,4530,4530,4530,4530,0
|
|
20240318,102900,24386150,4530,4530,4530,4530,0
|
|
20240318,102800,24386150,4530,4530,4530,4530,0
|
|
20240318,102700,24386150,4530,4530,4530,4530,1
|
|
20240318,102600,24381620,4530,4530,4530,4530,0
|
|
20240318,102500,24381620,4530,4530,4530,4530,0
|
|
20240318,102400,24381620,4530,4530,4530,4530,0
|
|
20240318,102300,24381620,4530,4530,4530,4530,0
|
|
20240318,102200,24381620,4530,4530,4530,4530,0
|
|
20240318,102100,24381620,4530,4530,4530,4530,0
|
|
20240318,102000,24381620,4530,4530,4530,4530,0
|
|
20240318,101900,24381620,4530,4530,4530,4530,31
|
|
20240318,101800,24241190,4530,4530,4530,4530,1
|
|
20240318,101700,24236660,4505,4525,4525,4505,3000
|
|
20240318,101600,10719905,4530,4530,4530,4530,0
|
|
20240318,101500,10719905,4530,4530,4530,4530,0
|
|
20240318,101400,10719905,4530,4530,4530,4530,0
|
|
20240318,101300,10719905,4530,4530,4530,4530,0
|
|
20240318,101200,10719905,4530,4530,4530,4530,0
|
|
20240318,101100,10719905,4530,4530,4530,4530,1
|
|
20240318,101000,10715375,4540,4540,4540,4540,0
|
|
20240318,100900,10715375,4540,4540,4540,4540,0
|
|
20240318,100800,10715375,4540,4540,4540,4540,0
|
|
20240318,100700,10715375,4540,4535,4540,4535,20
|
|
20240318,100600,10624580,4540,4540,4540,4540,0
|
|
20240318,100500,10624580,4540,4540,4540,4540,0
|
|
20240318,100400,10624580,4540,4540,4540,4540,0
|
|
20240318,100300,10624580,4540,4540,4540,4540,0
|
|
20240318,100200,10624580,4540,4540,4540,4540,0
|
|
20240318,100100,10624580,4540,4540,4540,4540,0
|
|
20240318,100000,10624580,4540,4540,4540,4540,0
|
|
20240318,095900,10624580,4540,4540,4540,4540,0
|
|
20240318,095800,10624580,4540,4540,4540,4540,0
|
|
20240318,095700,10624580,4540,4540,4540,4540,0
|
|
20240318,095600,10624580,4540,4540,4540,4540,0
|
|
20240318,095500,10624580,4540,4540,4540,4540,0
|
|
20240318,095400,10624580,4540,4540,4540,4540,0
|
|
20240318,095300,10624580,4540,4540,4540,4540,0
|
|
20240318,095200,10624580,4540,4540,4540,4540,0
|
|
20240318,095100,10624580,4540,4540,4540,4540,0
|
|
20240318,095000,10624580,4540,4540,4540,4540,0
|
|
20240318,094900,10624580,4540,4540,4540,4540,0
|
|
20240318,094800,10624580,4540,4540,4540,4540,0
|
|
20240318,094700,10624580,4540,4540,4540,4540,0
|
|
20240318,094600,10624580,4540,4540,4540,4540,2
|
|
20240318,094500,10615500,4540,4540,4540,4540,0
|
|
20240318,094400,10615500,4540,4540,4540,4540,0
|
|
20240318,094300,10615500,4540,4540,4540,4540,0
|
|
20240318,094200,10615500,4540,4540,4540,4540,0
|
|
20240318,094100,10615500,4540,4540,4540,4540,0
|
|
20240318,094000,10615500,4540,4540,4540,4540,16
|
|
20240318,093900,10542860,4540,4540,4540,4540,0
|
|
20240318,093800,10542860,4540,4540,4540,4540,2
|
|
20240318,093700,10533780,4545,4545,4545,4545,0
|
|
20240318,093600,10533780,4545,4545,4545,4545,0
|
|
20240318,093500,10533780,4545,4545,4545,4545,0
|
|
20240318,093400,10533780,4545,4545,4545,4545,2
|
|
20240318,093300,10524690,4550,4550,4550,4550,0
|
|
20240318,093200,10524690,4550,4550,4550,4550,0
|
|
20240318,093100,10524690,4550,4545,4550,4545,2
|
|
20240318,093000,10515595,4540,4540,4540,4540,3
|
|
20240318,092900,10501975,4540,4540,4540,4540,1
|
|
20240318,092800,10497435,4540,4540,4540,4540,6
|
|
20240318,092700,10470195,4540,4540,4540,4540,13
|
|
20240318,092600,10411175,4540,4540,4540,4540,0
|
|
20240318,092500,10411175,4540,4540,4540,4540,0
|
|
20240318,092400,10411175,4540,4540,4540,4540,0
|
|
20240318,092300,10411175,4540,4535,4540,4535,300
|
|
20240318,092200,9049305,4525,4525,4525,4525,0
|
|
20240318,092100,9049305,4525,4525,4525,4525,0
|
|
20240318,092000,9049305,4525,4525,4525,4525,1
|
|
20240318,091900,9044780,4535,4535,4535,4535,0
|
|
20240318,091800,9044780,4535,4535,4535,4535,5
|
|
20240318,091700,9022105,4535,4535,4535,4535,0
|
|
20240318,091600,9022105,4535,4535,4535,4535,0
|
|
20240318,091500,9022105,4535,4535,4535,4535,0
|
|
20240318,091400,9022105,4535,4535,4535,4535,0
|
|
20240318,091300,9022105,4535,4535,4535,4535,1
|
|
20240318,091200,9017570,4535,4535,4535,4535,1
|
|
20240318,091100,9013035,4540,4540,4540,4540,0
|
|
20240318,091000,9013035,4540,4540,4540,4540,0
|
|
20240318,090900,9013035,4540,4540,4540,4540,0
|
|
20240318,090800,9013035,4540,4540,4540,4540,0
|
|
20240318,090700,9013035,4540,4525,4540,4475,1958
|
|
20240318,090600,190050,4525,4525,4525,4525,5
|
|
20240318,090500,167425,4525,4525,4525,4525,0
|
|
20240318,090400,167425,4525,4525,4525,4525,5
|
|
20240318,090300,144800,4525,4525,4525,4525,0
|
|
20240318,090200,144800,4525,4525,4525,4525,0
|
|
20240318,090100,144800,4525,4525,4525,4525,0
|
|
20240318,090000,144800,4525,4525,4525,4525,32
|