676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,201300,2386880330,4845,4845,4845,4845,6023
|
|
20240319,201200,2386880330,4845,4845,4845,4845,0
|
|
20240319,201100,2386880330,4845,4845,4845,4845,0
|
|
20240319,201000,2386880330,4845,4845,4845,4845,0
|
|
20240319,200900,2386880330,4845,4845,4845,4845,0
|
|
20240319,200800,2386880330,4845,4845,4845,4845,0
|
|
20240319,200700,2386880330,4845,4845,4845,4845,0
|
|
20240319,200600,2386880330,4845,4845,4845,4845,0
|
|
20240319,200500,2386880330,4845,4845,4845,4845,0
|
|
20240319,200400,2386880330,4845,4845,4845,4845,0
|
|
20240319,200300,2386880330,4845,4845,4845,4845,0
|
|
20240319,200200,2386880330,4845,4845,4845,4845,0
|
|
20240319,200100,2386880330,4845,4845,4845,4845,0
|
|
20240319,200000,2386880330,4845,4845,4845,4845,0
|
|
20240319,195900,2386880330,4845,4845,4845,4845,0
|
|
20240319,195800,2386880330,4845,4845,4845,4845,0
|
|
20240319,195700,2386880330,4845,4845,4845,4845,0
|
|
20240319,195600,2386880330,4845,4845,4845,4845,0
|
|
20240319,195500,2386880330,4845,4845,4845,4845,0
|
|
20240319,195400,2386880330,4845,4845,4845,4845,0
|
|
20240319,195300,2386880330,4845,4845,4845,4845,0
|
|
20240319,195200,2386880330,4845,4845,4845,4845,0
|
|
20240319,195100,2386880330,4845,4845,4845,4845,0
|
|
20240319,195000,2386880330,4845,4845,4845,4845,0
|
|
20240319,194900,2386880330,4845,4845,4845,4845,0
|
|
20240319,194800,2386880330,4845,4845,4845,4845,0
|
|
20240319,194700,2386880330,4845,4845,4845,4845,0
|
|
20240319,194600,2386880330,4845,4845,4845,4845,0
|
|
20240319,194500,2386880330,4845,4845,4845,4845,0
|
|
20240319,194400,2386880330,4845,4845,4845,4845,0
|
|
20240319,194300,2386880330,4845,4845,4845,4845,6023
|
|
20240319,194200,2386880330,4845,4845,4845,4845,0
|
|
20240319,194100,2386880330,4845,4845,4845,4845,0
|
|
20240319,194000,2386880330,4845,4845,4845,4845,0
|
|
20240319,193900,2386880330,4845,4845,4845,4845,0
|
|
20240319,193800,2386880330,4845,4845,4845,4845,0
|
|
20240319,193700,2386880330,4845,4845,4845,4845,0
|
|
20240319,193600,2386880330,4845,4845,4845,4845,0
|
|
20240319,193500,2386880330,4845,4845,4845,4845,0
|
|
20240319,193400,2386880330,4845,4845,4845,4845,0
|
|
20240319,193300,2386880330,4845,4845,4845,4845,0
|
|
20240319,193200,2386880330,4845,4845,4845,4845,0
|
|
20240319,193100,2386880330,4845,4845,4845,4845,0
|
|
20240319,193000,2386880330,4845,4845,4845,4845,0
|
|
20240319,192900,2386880330,4845,4845,4845,4845,0
|
|
20240319,192800,2386880330,4845,4845,4845,4845,0
|
|
20240319,192700,2386880330,4845,4845,4845,4845,0
|
|
20240319,192600,2386880330,4845,4845,4845,4845,0
|
|
20240319,192500,2386880330,4845,4845,4845,4845,0
|
|
20240319,192400,2386880330,4845,4845,4845,4845,0
|
|
20240319,192300,2386880330,4845,4845,4845,4845,0
|
|
20240319,192200,2386880330,4845,4845,4845,4845,0
|
|
20240319,192100,2386880330,4845,4845,4845,4845,0
|
|
20240319,192000,2386880330,4845,4845,4845,4845,0
|
|
20240319,191900,2386880330,4845,4845,4845,4845,0
|
|
20240319,191800,2386880330,4845,4845,4845,4845,0
|
|
20240319,191700,2386880330,4845,4845,4845,4845,0
|
|
20240319,191600,2386880330,4845,4845,4845,4845,0
|
|
20240319,191500,2386880330,4845,4845,4845,4845,0
|
|
20240319,191400,2386880330,4845,4845,4845,4845,0
|
|
20240319,191300,2386880330,4845,4845,4845,4845,6023
|
|
20240319,191200,2386880330,4845,4845,4845,4845,0
|
|
20240319,191100,2386880330,4845,4845,4845,4845,0
|
|
20240319,191000,2386880330,4845,4845,4845,4845,0
|
|
20240319,190900,2386880330,4845,4845,4845,4845,0
|
|
20240319,190800,2386880330,4845,4845,4845,4845,0
|
|
20240319,190700,2386880330,4845,4845,4845,4845,0
|
|
20240319,190600,2386880330,4845,4845,4845,4845,0
|
|
20240319,190500,2386880330,4845,4845,4845,4845,0
|
|
20240319,190400,2386880330,4845,4845,4845,4845,0
|
|
20240319,190300,2386880330,4845,4845,4845,4845,0
|
|
20240319,190200,2386880330,4845,4845,4845,4845,0
|
|
20240319,190100,2386880330,4845,4845,4845,4845,0
|
|
20240319,190000,2386880330,4845,4845,4845,4845,0
|
|
20240319,185900,2386880330,4845,4845,4845,4845,0
|
|
20240319,185800,2386880330,4845,4845,4845,4845,0
|
|
20240319,185700,2386880330,4845,4845,4845,4845,0
|
|
20240319,185600,2386880330,4845,4845,4845,4845,0
|
|
20240319,185500,2386880330,4845,4845,4845,4845,0
|
|
20240319,185400,2386880330,4845,4845,4845,4845,0
|
|
20240319,185300,2386880330,4845,4845,4845,4845,0
|
|
20240319,185200,2386880330,4845,4845,4845,4845,0
|
|
20240319,185100,2386880330,4845,4845,4845,4845,0
|
|
20240319,185000,2386880330,4845,4845,4845,4845,0
|
|
20240319,184900,2386880330,4845,4845,4845,4845,0
|
|
20240319,184800,2386880330,4845,4845,4845,4845,0
|
|
20240319,184700,2386880330,4845,4845,4845,4845,0
|
|
20240319,184600,2386880330,4845,4845,4845,4845,0
|
|
20240319,184500,2386880330,4845,4845,4845,4845,0
|
|
20240319,184400,2386880330,4845,4845,4845,4845,0
|
|
20240319,184300,2386880330,4845,4845,4845,4845,6023
|
|
20240319,184200,2386880330,4845,4845,4845,4845,0
|
|
20240319,184100,2386880330,4845,4845,4845,4845,0
|
|
20240319,184000,2386880330,4845,4845,4845,4845,0
|
|
20240319,183900,2386880330,4845,4845,4845,4845,0
|
|
20240319,183800,2386880330,4845,4845,4845,4845,0
|
|
20240319,183700,2386880330,4845,4845,4845,4845,0
|
|
20240319,183600,2386880330,4845,4845,4845,4845,0
|
|
20240319,183500,2386880330,4845,4845,4845,4845,0
|
|
20240319,183400,2386880330,4845,4845,4845,4845,0
|
|
20240319,183300,2386880330,4845,4845,4845,4845,0
|
|
20240319,183200,2386880330,4845,4845,4845,4845,0
|
|
20240319,183100,2386880330,4845,4845,4845,4845,0
|
|
20240319,183000,2386880330,4845,4845,4845,4845,0
|
|
20240319,182900,2386880330,4845,4845,4845,4845,0
|
|
20240319,182800,2386880330,4845,4845,4845,4845,0
|
|
20240319,182700,2386880330,4845,4845,4845,4845,0
|
|
20240319,182600,2386880330,4845,4845,4845,4845,0
|
|
20240319,182500,2386880330,4845,4845,4845,4845,0
|
|
20240319,182400,2386880330,4845,4845,4845,4845,0
|
|
20240319,182300,2386880330,4845,4845,4845,4845,0
|
|
20240319,182200,2386880330,4845,4845,4845,4845,0
|
|
20240319,182100,2386880330,4845,4845,4845,4845,0
|
|
20240319,182000,2386880330,4845,4845,4845,4845,0
|
|
20240319,181900,2386880330,4845,4845,4845,4845,0
|
|
20240319,181800,2386880330,4845,4845,4845,4845,0
|
|
20240319,181700,2386880330,4845,4845,4845,4845,0
|
|
20240319,181600,2386880330,4845,4845,4845,4845,0
|
|
20240319,181500,2386880330,4845,4845,4845,4845,0
|
|
20240319,181400,2386880330,4845,4845,4845,4845,0
|
|
20240319,181300,2386880330,4845,4845,4845,4845,6023
|
|
20240319,181200,2386880330,4845,4845,4845,4845,0
|
|
20240319,181100,2386880330,4845,4845,4845,4845,0
|
|
20240319,181000,2386880330,4845,4845,4845,4845,0
|
|
20240319,180900,2386880330,4845,4845,4845,4845,0
|
|
20240319,180800,2386880330,4845,4845,4845,4845,0
|
|
20240319,180700,2386880330,4845,4845,4845,4845,0
|
|
20240319,180600,2386880330,4845,4845,4845,4845,0
|
|
20240319,180500,2386880330,4845,4845,4845,4845,0
|
|
20240319,180400,2386880330,4845,4845,4845,4845,0
|
|
20240319,180300,2386880330,4845,4845,4845,4845,0
|
|
20240319,180200,2386880330,4845,4845,4845,4845,0
|
|
20240319,180100,2386880330,4845,4845,4845,4845,0
|
|
20240319,180000,2386880330,4845,4845,4845,4845,0
|
|
20240319,175900,2386880330,4845,4845,4845,4845,0
|
|
20240319,175800,2386880330,4845,4845,4845,4845,0
|
|
20240319,175700,2386880330,4845,4845,4845,4845,0
|
|
20240319,175600,2386880330,4845,4845,4845,4845,0
|
|
20240319,175500,2386880330,4845,4845,4845,4845,0
|
|
20240319,175400,2386880330,4845,4845,4845,4845,0
|
|
20240319,175300,2386880330,4845,4845,4845,4845,0
|
|
20240319,175200,2386880330,4845,4845,4845,4845,0
|
|
20240319,175100,2386880330,4845,4845,4845,4845,0
|
|
20240319,175000,2386880330,4845,4845,4845,4845,0
|
|
20240319,174900,2386880330,4845,4845,4845,4845,0
|
|
20240319,174800,2386880330,4845,4845,4845,4845,0
|
|
20240319,174700,2386880330,4845,4845,4845,4845,0
|
|
20240319,174600,2386880330,4845,4845,4845,4845,0
|
|
20240319,174500,2386880330,4845,4845,4845,4845,0
|
|
20240319,174400,2386880330,4845,4845,4845,4845,0
|
|
20240319,174300,2386880330,4845,4845,4845,4845,6023
|
|
20240319,174200,2386880330,4845,4845,4845,4845,0
|
|
20240319,174100,2386880330,4845,4845,4845,4845,0
|
|
20240319,174000,2386880330,4845,4845,4845,4845,0
|
|
20240319,173900,2386880330,4845,4845,4845,4845,0
|
|
20240319,173800,2386880330,4845,4845,4845,4845,0
|
|
20240319,173700,2386880330,4845,4845,4845,4845,0
|
|
20240319,173600,2386880330,4845,4845,4845,4845,0
|
|
20240319,173500,2386880330,4845,4845,4845,4845,0
|
|
20240319,173400,2386880330,4845,4845,4845,4845,0
|
|
20240319,173300,2386880330,4845,4845,4845,4845,0
|
|
20240319,173200,2386880330,4845,4845,4845,4845,0
|
|
20240319,173100,2386880330,4845,4845,4845,4845,0
|
|
20240319,173000,2386880330,4845,4845,4845,4845,0
|
|
20240319,172900,2386880330,4845,4845,4845,4845,0
|
|
20240319,172800,2386880330,4845,4845,4845,4845,0
|
|
20240319,172700,2386880330,4845,4845,4845,4845,0
|
|
20240319,172600,2386880330,4845,4845,4845,4845,0
|
|
20240319,172500,2386880330,4845,4845,4845,4845,0
|
|
20240319,172400,2386880330,4845,4845,4845,4845,0
|
|
20240319,172300,2386880330,4845,4845,4845,4845,0
|
|
20240319,172200,2386880330,4845,4845,4845,4845,0
|
|
20240319,172100,2386880330,4845,4845,4845,4845,0
|
|
20240319,172000,2386880330,4845,4845,4845,4845,0
|
|
20240319,171900,2386880330,4845,4845,4845,4845,0
|
|
20240319,171800,2386880330,4845,4845,4845,4845,0
|
|
20240319,171700,2386880330,4845,4845,4845,4845,0
|
|
20240319,171600,2386880330,4845,4845,4845,4845,0
|
|
20240319,171500,2386880330,4845,4845,4845,4845,0
|
|
20240319,171400,2386880330,4845,4845,4845,4845,0
|
|
20240319,171300,2386880330,4845,4845,4845,4845,6023
|
|
20240319,171200,2386880330,4845,4845,4845,4845,0
|
|
20240319,171100,2386880330,4845,4845,4845,4845,0
|
|
20240319,171000,2386880330,4845,4845,4845,4845,0
|
|
20240319,170900,2386880330,4845,4845,4845,4845,0
|
|
20240319,170800,2386880330,4845,4845,4845,4845,0
|
|
20240319,170700,2386880330,4845,4845,4845,4845,0
|
|
20240319,170600,2386880330,4845,4845,4845,4845,0
|
|
20240319,170500,2386880330,4845,4845,4845,4845,0
|
|
20240319,170400,2386880330,4845,4845,4845,4845,0
|
|
20240319,170300,2386880330,4845,4845,4845,4845,0
|
|
20240319,170200,2386880330,4845,4845,4845,4845,0
|
|
20240319,170100,2386880330,4845,4845,4845,4845,0
|
|
20240319,170000,2386880330,4845,4845,4845,4845,0
|
|
20240319,165900,2386880330,4845,4845,4845,4845,0
|
|
20240319,165800,2386880330,4845,4845,4845,4845,0
|
|
20240319,165700,2386880330,4845,4845,4845,4845,0
|
|
20240319,165600,2386880330,4845,4845,4845,4845,0
|
|
20240319,165500,2386880330,4845,4845,4845,4845,0
|
|
20240319,165400,2386880330,4845,4845,4845,4845,0
|
|
20240319,165300,2386880330,4845,4845,4845,4845,0
|
|
20240319,165200,2386880330,4845,4845,4845,4845,0
|
|
20240319,165100,2386880330,4845,4845,4845,4845,0
|
|
20240319,165000,2386880330,4845,4845,4845,4845,0
|
|
20240319,164900,2386880330,4845,4845,4845,4845,0
|
|
20240319,164800,2386880330,4845,4845,4845,4845,0
|
|
20240319,164700,2386880330,4845,4845,4845,4845,0
|
|
20240319,164600,2386880330,4845,4845,4845,4845,0
|
|
20240319,164500,2386880330,4845,4845,4845,4845,0
|
|
20240319,164400,2386880330,4845,4845,4845,4845,0
|
|
20240319,164300,2386880330,4845,4845,4845,4845,6023
|
|
20240319,164200,2386880330,4845,4845,4845,4845,0
|
|
20240319,164100,2386880330,4845,4845,4845,4845,0
|
|
20240319,164000,2386880330,4845,4845,4845,4845,0
|
|
20240319,163900,2386880330,4845,4845,4845,4845,0
|
|
20240319,163800,2386880330,4845,4845,4845,4845,0
|
|
20240319,163700,2386880330,4845,4845,4845,4845,0
|
|
20240319,163600,2386880330,4845,4845,4845,4845,0
|
|
20240319,163500,2386880330,4845,4845,4845,4845,0
|
|
20240319,163400,2386880330,4845,4845,4845,4845,0
|
|
20240319,163300,2386880330,4845,4845,4845,4845,0
|
|
20240319,163200,2386880330,4845,4845,4845,4845,0
|
|
20240319,163100,2386880330,4845,4845,4845,4845,0
|
|
20240319,163000,2386880330,4845,4845,4845,4845,0
|
|
20240319,162900,2386880330,4845,4845,4845,4845,0
|
|
20240319,162800,2386880330,4845,4845,4845,4845,0
|
|
20240319,162700,2386880330,4845,4845,4845,4845,0
|
|
20240319,162600,2386880330,4845,4845,4845,4845,0
|
|
20240319,162500,2386880330,4845,4845,4845,4845,0
|
|
20240319,162400,2386880330,4845,4845,4845,4845,0
|
|
20240319,162300,2386880330,4845,4845,4845,4845,0
|
|
20240319,162200,2386880330,4845,4845,4845,4845,0
|
|
20240319,162100,2386880330,4845,4845,4845,4845,0
|
|
20240319,162000,2386880330,4845,4845,4845,4845,0
|
|
20240319,161900,2386880330,4845,4845,4845,4845,0
|
|
20240319,161800,2386880330,4845,4845,4845,4845,0
|
|
20240319,161700,2386880330,4845,4845,4845,4845,0
|
|
20240319,161600,2386880330,4845,4845,4845,4845,0
|
|
20240319,161500,2386880330,4845,4845,4845,4845,0
|
|
20240319,161400,2386880330,4845,4845,4845,4845,0
|
|
20240319,161300,2386880330,4845,4845,4845,4845,6023
|
|
20240319,161200,2386880330,4845,4845,4845,4845,0
|
|
20240319,161100,2386880330,4845,4845,4845,4845,0
|
|
20240319,161000,2386880330,4845,4845,4845,4845,0
|
|
20240319,160900,2386880330,4845,4845,4845,4845,0
|
|
20240319,160800,2386880330,4845,4845,4845,4845,0
|
|
20240319,160700,2386880330,4845,4845,4845,4845,0
|
|
20240319,160600,2386880330,4845,4845,4845,4845,0
|
|
20240319,160500,2386880330,4845,4845,4845,4845,0
|
|
20240319,160400,2386880330,4845,4845,4845,4845,0
|
|
20240319,160300,2386880330,4845,4845,4845,4845,0
|
|
20240319,160200,2386880330,4845,4845,4845,4845,0
|
|
20240319,160100,2386880330,4845,4845,4845,4845,0
|
|
20240319,160000,2386880330,4845,4845,4845,4845,0
|
|
20240319,155900,2386880330,4845,4845,4845,4845,0
|
|
20240319,155800,2386880330,4845,4845,4845,4845,0
|
|
20240319,155700,2386880330,4845,4845,4845,4845,0
|
|
20240319,155600,2386880330,4845,4845,4845,4845,0
|
|
20240319,155500,2386880330,4845,4845,4845,4845,0
|
|
20240319,155400,2386880330,4845,4845,4845,4845,0
|
|
20240319,155300,2386880330,4845,4845,4845,4845,0
|
|
20240319,155200,2386880330,4845,4845,4845,4845,0
|
|
20240319,155100,2386880330,4845,4845,4845,4845,0
|
|
20240319,155000,2386880330,4845,4845,4845,4845,0
|
|
20240319,154900,2386880330,4845,4845,4845,4845,0
|
|
20240319,154800,2386880330,4845,4845,4845,4845,0
|
|
20240319,154700,2386880330,4845,4845,4845,4845,0
|
|
20240319,154600,2386880330,4845,4845,4845,4845,0
|
|
20240319,154500,2386880330,4845,4845,4845,4845,0
|
|
20240319,154400,2386880330,4845,4845,4845,4845,0
|
|
20240319,154300,2386880330,4845,4845,4845,4845,6023
|
|
20240319,154200,2386880330,4845,4845,4845,4845,0
|
|
20240319,154100,2386880330,4845,4845,4845,4845,0
|
|
20240319,154000,2386880330,4845,4845,4845,4845,0
|
|
20240319,153900,2386880330,4845,4845,4845,4845,0
|
|
20240319,153800,2386880330,4845,4845,4845,4845,0
|
|
20240319,153700,2386880330,4845,4845,4845,4845,0
|
|
20240319,153600,2386880330,4845,4845,4845,4845,0
|
|
20240319,153500,2386880330,4845,4845,4845,4845,0
|
|
20240319,153400,2386880330,4845,4845,4845,4845,0
|
|
20240319,153300,2386880330,4845,4845,4845,4845,0
|
|
20240319,153200,2386880330,4845,4845,4845,4845,0
|
|
20240319,153100,2386880330,4845,4845,4845,4845,0
|
|
20240319,153000,2386880330,4845,4845,4845,4845,6023
|
|
20240319,152900,2357698895,4870,4870,4870,4870,0
|
|
20240319,152800,2357698895,4870,4870,4870,4870,0
|
|
20240319,152700,2357698895,4870,4870,4870,4870,0
|
|
20240319,152600,2357698895,4870,4870,4870,4870,0
|
|
20240319,152500,2357698895,4870,4870,4870,4870,0
|
|
20240319,152400,2357698895,4870,4870,4870,4870,0
|
|
20240319,152300,2357698895,4870,4870,4870,4870,0
|
|
20240319,152200,2357698895,4870,4870,4870,4870,0
|
|
20240319,152100,2357698895,4870,4870,4870,4870,0
|
|
20240319,152000,2357698895,4870,4870,4870,4870,0
|
|
20240319,151900,2357698895,4870,4870,4870,4870,200
|
|
20240319,151800,2356724895,4870,4855,4870,4855,401
|
|
20240319,151700,2354772625,4855,4870,4875,4855,1165
|
|
20240319,151600,2349103260,4870,4860,4870,4860,308
|
|
20240319,151500,2347603340,4860,4870,4870,4860,2563
|
|
20240319,151400,2335145660,4875,4875,4875,4875,312
|
|
20240319,151300,2333624660,4875,4865,4875,4865,571
|
|
20240319,151200,2330844470,4865,4865,4865,4860,777
|
|
20240319,151100,2327066865,4865,4865,4865,4865,49
|
|
20240319,151000,2326828480,4865,4865,4865,4860,768
|
|
20240319,150900,2323092405,4865,4875,4875,4860,104
|
|
20240319,150800,2322586440,4860,4860,4860,4860,10
|
|
20240319,150700,2322537840,4875,4865,4875,4860,1238
|
|
20240319,150600,2316516090,4875,4870,4875,4870,242
|
|
20240319,150500,2315336475,4870,4870,4870,4870,150
|
|
20240319,150400,2314605975,4880,4875,4880,4875,52
|
|
20240319,150300,2314352465,4880,4875,4880,4875,288
|
|
20240319,150200,2312948215,4885,4875,4890,4875,3775
|
|
20240319,150100,2294527000,4875,4875,4875,4870,267
|
|
20240319,150000,2293225425,4880,4880,4880,4875,1074
|
|
20240319,145900,2287987815,4880,4880,4880,4860,988
|
|
20240319,145800,2283174780,4875,4880,4880,4860,462
|
|
20240319,145700,2280925045,4880,4880,4880,4880,907
|
|
20240319,145600,2276498885,4880,4880,4880,4880,253
|
|
20240319,145500,2275264245,4880,4880,4885,4875,1989
|
|
20240319,145400,2265564505,4875,4870,4875,4870,841
|
|
20240319,145300,2261465420,4870,4870,4870,4870,142
|
|
20240319,145200,2260773880,4870,4880,4880,4870,142
|
|
20240319,145100,2260081650,4870,4880,4880,4870,500
|
|
20240319,145000,2257645800,4855,4855,4855,4855,1
|
|
20240319,144900,2257640945,4855,4855,4855,4850,1338
|
|
20240319,144800,2251149895,4860,4860,4860,4850,1842
|
|
20240319,144700,2242207850,4860,4860,4870,4860,1937
|
|
20240319,144600,2232792030,4860,4870,4870,4860,1823
|
|
20240319,144500,2223918270,4865,4870,4870,4865,1738
|
|
20240319,144400,2215454605,4870,4870,4870,4870,331
|
|
20240319,144300,2213842635,4870,4870,4870,4870,938
|
|
20240319,144200,2209274575,4870,4865,4870,4865,586
|
|
20240319,144100,2206422405,4870,4870,4870,4870,266
|
|
20240319,144000,2205126985,4870,4875,4875,4865,3436
|
|
20240319,143900,2188406880,4875,4880,4880,4875,1289
|
|
20240319,143800,2182118910,4880,4880,4880,4860,2099
|
|
20240319,143700,2171906295,4880,4875,4880,4875,822
|
|
20240319,143600,2167896020,4880,4875,4880,4875,1070
|
|
20240319,143500,2162674425,4875,4880,4880,4875,533
|
|
20240319,143400,2160074415,4875,4880,4880,4870,348
|
|
20240319,143300,2158378420,4875,4880,4880,4860,4508
|
|
20240319,143200,2136422290,4885,4880,4890,4880,348
|
|
20240319,143100,2134721065,4875,4885,4885,4875,2070
|
|
20240319,143000,2124620295,4890,4900,4900,4885,7433
|
|
20240319,142900,2088240850,4900,4900,4900,4895,559
|
|
20240319,142800,2085503500,4900,4905,4905,4900,384
|
|
20240319,142700,2083621205,4905,4900,4910,4900,1662
|
|
20240319,142600,2075474560,4900,4895,4900,4885,1019
|
|
20240319,142500,2070487845,4890,4910,4910,4890,1753
|
|
20240319,142400,2061898585,4910,4905,4910,4905,1004
|
|
20240319,142300,2056970675,4910,4905,4910,4900,590
|
|
20240319,142200,2054075620,4900,4915,4920,4895,1653
|
|
20240319,142100,2045968490,4915,4905,4915,4905,3177
|
|
20240319,142000,2030356030,4905,4910,4910,4900,1663
|
|
20240319,141900,2022205515,4900,4910,4915,4900,1390
|
|
20240319,141800,2015384175,4910,4915,4915,4905,1545
|
|
20240319,141700,2007796940,4920,4905,4920,4905,745
|
|
20240319,141600,2004133545,4905,4910,4910,4905,2639
|
|
20240319,141500,1991180060,4910,4930,4930,4900,2003
|
|
20240319,141400,1981353465,4935,4915,4935,4900,15934
|
|
20240319,141300,1902841420,4915,4910,4915,4910,1373
|
|
20240319,141200,1896094105,4915,4915,4925,4910,5634
|
|
20240319,141100,1868395945,4920,4900,4930,4895,10126
|
|
20240319,141000,1818583000,4900,4895,4905,4890,6460
|
|
20240319,140900,1786932965,4895,4880,4895,4880,227
|
|
20240319,140800,1785822600,4895,4885,4900,4885,2005
|
|
20240319,140700,1776011805,4895,4880,4895,4880,55
|
|
20240319,140600,1775742775,4885,4885,4890,4885,573
|
|
20240319,140500,1772943650,4885,4890,4890,4880,407
|
|
20240319,140400,1770956230,4895,4880,4895,4880,1292
|
|
20240319,140300,1764641775,4885,4885,4890,4885,1225
|
|
20240319,140200,1758651910,4885,4885,4890,4875,3297
|
|
20240319,140100,1742542165,4885,4875,4885,4865,3139
|
|
20240319,140000,1727230100,4870,4860,4870,4855,1361
|
|
20240319,135900,1720615090,4865,4860,4865,4855,431
|
|
20240319,135800,1718521000,4860,4845,4860,4845,4345
|
|
20240319,135700,1697423770,4845,4840,4845,4820,1315
|
|
20240319,135600,1691056260,4840,4835,4840,4835,315
|
|
20240319,135500,1689532235,4820,4820,4820,4820,0
|
|
20240319,135400,1689532235,4820,4820,4820,4820,31
|
|
20240319,135300,1689382815,4835,4835,4835,4835,0
|
|
20240319,135200,1689382815,4835,4835,4835,4835,18
|
|
20240319,135100,1689295785,4840,4840,4840,4840,0
|
|
20240319,135000,1689295785,4840,4835,4840,4835,2599
|
|
20240319,134900,1676729480,4840,4810,4840,4810,3404
|
|
20240319,134800,1660267465,4815,4820,4820,4815,4802
|
|
20240319,134700,1637144530,4820,4815,4820,4815,125
|
|
20240319,134600,1636542645,4810,4810,4810,4810,0
|
|
20240319,134500,1636542645,4810,4815,4815,4810,902
|
|
20240319,134400,1632203970,4810,4810,4810,4810,0
|
|
20240319,134300,1632203970,4810,4810,4810,4810,88
|
|
20240319,134200,1631780690,4820,4820,4820,4820,18
|
|
20240319,134100,1631693930,4820,4805,4820,4805,217
|
|
20240319,134000,1630650310,4805,4805,4805,4805,0
|
|
20240319,133900,1630650310,4805,4805,4805,4805,0
|
|
20240319,133800,1630650310,4805,4800,4805,4800,408
|
|
20240319,133700,1628690870,4800,4810,4810,4800,1490
|
|
20240319,133600,1621533245,4805,4805,4805,4805,0
|
|
20240319,133500,1621533245,4805,4815,4815,4805,1450
|
|
20240319,133400,1614563300,4820,4820,4820,4820,3
|
|
20240319,133300,1614548840,4820,4820,4820,4820,0
|
|
20240319,133200,1614548840,4820,4820,4820,4820,100
|
|
20240319,133100,1614066840,4820,4820,4820,4820,6
|
|
20240319,133000,1614037920,4820,4820,4820,4820,18
|
|
20240319,132900,1613951160,4820,4820,4820,4820,94
|
|
20240319,132800,1613498080,4820,4820,4820,4820,888
|
|
20240319,132700,1609217920,4820,4820,4820,4820,0
|
|
20240319,132600,1609217920,4820,4820,4820,4820,0
|
|
20240319,132500,1609217920,4820,4820,4820,4820,100
|
|
20240319,132400,1608735920,4820,4820,4820,4820,93
|
|
20240319,132300,1608287660,4835,4825,4835,4825,131
|
|
20240319,132200,1607655135,4845,4830,4845,4825,163
|
|
20240319,132100,1606866515,4830,4830,4830,4830,0
|
|
20240319,132000,1606866515,4830,4830,4835,4830,62
|
|
20240319,131900,1606566770,4835,4810,4835,4810,316
|
|
20240319,131800,1605042570,4805,4805,4805,4805,0
|
|
20240319,131700,1605042570,4805,4805,4805,4805,0
|
|
20240319,131600,1605042570,4805,4805,4805,4805,0
|
|
20240319,131500,1605042570,4805,4805,4805,4805,220
|
|
20240319,131400,1603985470,4805,4805,4805,4805,25
|
|
20240319,131300,1603865345,4805,4805,4805,4800,751
|
|
20240319,131200,1600256815,4810,4810,4810,4810,0
|
|
20240319,131100,1600256815,4810,4810,4810,4810,0
|
|
20240319,131000,1600256815,4810,4810,4810,4810,0
|
|
20240319,130900,1600256815,4810,4810,4810,4810,50
|
|
20240319,130800,1600016315,4810,4810,4810,4800,534
|
|
20240319,130700,1597450780,4810,4805,4810,4800,526
|
|
20240319,130600,1594925680,4805,4805,4805,4805,0
|
|
20240319,130500,1594925680,4805,4805,4805,4805,6
|
|
20240319,130400,1594896850,4805,4805,4805,4805,0
|
|
20240319,130300,1594896850,4805,4805,4805,4805,0
|
|
20240319,130200,1594896850,4805,4805,4805,4805,2
|
|
20240319,130100,1594887240,4800,4805,4805,4800,220
|
|
20240319,130000,1593830600,4810,4810,4810,4810,50
|
|
20240319,125900,1593590100,4800,4810,4810,4800,771
|
|
20240319,125800,1589886630,4810,4810,4810,4810,5
|
|
20240319,125700,1589862580,4810,4810,4810,4810,180
|
|
20240319,125600,1588996780,4810,4810,4810,4810,0
|
|
20240319,125500,1588996780,4810,4810,4810,4810,0
|
|
20240319,125400,1588996780,4810,4810,4810,4810,20
|
|
20240319,125300,1588900580,4810,4810,4810,4810,112
|
|
20240319,125200,1588361860,4810,4810,4810,4810,139
|
|
20240319,125100,1587693270,4810,4810,4810,4810,0
|
|
20240319,125000,1587693270,4810,4810,4810,4810,201
|
|
20240319,124900,1586726460,4810,4805,4810,4805,645
|
|
20240319,124800,1583627155,4805,4805,4805,4805,272
|
|
20240319,124700,1582320195,4805,4815,4815,4805,795
|
|
20240319,124600,1578496640,4815,4820,4820,4815,6
|
|
20240319,124500,1578467725,4820,4820,4825,4820,633
|
|
20240319,124400,1575413700,4815,4815,4815,4815,821
|
|
20240319,124300,1571460585,4820,4820,4820,4820,174
|
|
20240319,124200,1570621905,4820,4820,4820,4820,379
|
|
20240319,124100,1568795125,4825,4825,4825,4825,100
|
|
20240319,124000,1568312625,4820,4820,4820,4820,26
|
|
20240319,123900,1568187305,4820,4820,4820,4820,340
|
|
20240319,123800,1566548505,4820,4820,4820,4820,150
|
|
20240319,123700,1565825505,4820,4820,4820,4820,510
|
|
20240319,123600,1563367305,4820,4845,4850,4820,2484
|
|
20240319,123500,1551387580,4850,4840,4850,4840,214
|
|
20240319,123400,1550351220,4835,4835,4835,4820,2770
|
|
20240319,123300,1536984375,4840,4840,4840,4840,12
|
|
20240319,123200,1536926295,4840,4830,4840,4830,200
|
|
20240319,123100,1535959295,4835,4850,4860,4835,1613
|
|
20240319,123000,1528143980,4845,4855,4855,4845,601
|
|
20240319,122900,1525228635,4845,4850,4855,4845,667
|
|
20240319,122800,1521995535,4850,4855,4855,4850,107
|
|
20240319,122700,1521476075,4855,4850,4855,4850,1056
|
|
20240319,122600,1516352210,4850,4860,4860,4850,3920
|
|
20240319,122500,1497319020,4860,4865,4865,4860,1200
|
|
20240319,122400,1491484120,4865,4870,4870,4865,113
|
|
20240319,122300,1490934365,4865,4865,4865,4865,311
|
|
20240319,122200,1489421350,4865,4865,4870,4865,263
|
|
20240319,122100,1488141535,4865,4870,4870,4865,704
|
|
20240319,122000,1484713075,4870,4875,4875,4870,770
|
|
20240319,121900,1480961635,4875,4880,4880,4875,410
|
|
20240319,121800,1478960885,4875,4875,4875,4875,10
|
|
20240319,121700,1478912135,4875,4875,4875,4875,230
|
|
20240319,121600,1477790885,4875,4875,4875,4875,12
|
|
20240319,121500,1477732385,4875,4880,4880,4875,1267
|
|
20240319,121400,1471553860,4880,4880,4880,4880,0
|
|
20240319,121300,1471553860,4880,4885,4885,4880,804
|
|
20240319,121200,1467626340,4880,4885,4885,4880,702
|
|
20240319,121100,1464199570,4885,4880,4885,4875,953
|
|
20240319,121000,1459547170,4875,4875,4875,4875,2030
|
|
20240319,120900,1449650920,4875,4880,4880,4875,91
|
|
20240319,120800,1449207250,4880,4885,4885,4880,101
|
|
20240319,120700,1448713870,4885,4890,4890,4885,895
|
|
20240319,120600,1444339795,4885,4880,4885,4880,1005
|
|
20240319,120500,1439433405,4880,4880,4880,4880,7
|
|
20240319,120400,1439399245,4885,4880,4885,4880,10
|
|
20240319,120300,1439350410,4885,4880,4885,4880,201
|
|
20240319,120200,1438369115,4880,4880,4880,4875,1005
|
|
20240319,120100,1433464740,4880,4880,4880,4880,1000
|
|
20240319,120000,1428584740,4870,4875,4880,4870,954
|
|
20240319,115900,1423936025,4875,4875,4875,4875,619
|
|
20240319,115800,1420918400,4880,4885,4885,4880,1378
|
|
20240319,115700,1414193755,4885,4895,4895,4885,4464
|
|
20240319,115600,1392377240,4895,4895,4900,4895,1084
|
|
20240319,115500,1387071055,4895,4910,4910,4895,323
|
|
20240319,115400,1385487710,4910,4910,4910,4910,62
|
|
20240319,115300,1385183290,4915,4915,4915,4915,1
|
|
20240319,115200,1385178375,4915,4905,4915,4905,1210
|
|
20240319,115100,1379236675,4900,4900,4900,4890,5817
|
|
20240319,115000,1350753050,4900,4905,4905,4895,3494
|
|
20240319,114900,1333625970,4910,4910,4915,4910,466
|
|
20240319,114800,1331337900,4910,4915,4915,4910,2108
|
|
20240319,114700,1320985525,4915,4925,4925,4915,1910
|
|
20240319,114600,1311587805,4925,4930,4935,4925,2431
|
|
20240319,114500,1299602115,4935,4935,4935,4930,764
|
|
20240319,114400,1295831800,4935,4935,4935,4930,5932
|
|
20240319,114300,1266561655,4935,4915,4935,4915,7973
|
|
20240319,114200,1227289605,4920,4915,4920,4915,907
|
|
20240319,114100,1222827365,4910,4900,4925,4900,2292
|
|
20240319,114000,1211551735,4920,4925,4930,4900,5833
|
|
20240319,113900,1182846605,4925,4905,4925,4905,6378
|
|
20240319,113800,1151481845,4890,4900,4915,4885,14668
|
|
20240319,113700,1079593215,4900,4880,4900,4880,2805
|
|
20240319,113600,1065860935,4880,4875,4895,4875,132
|
|
20240319,113500,1065216675,4895,4895,4895,4895,1003
|
|
20240319,113400,1060306990,4895,4890,4900,4890,2423
|
|
20240319,113300,1048441370,4890,4865,4895,4865,9101
|
|
20240319,113200,1003993335,4870,4870,4870,4870,3
|
|
20240319,113100,1003978725,4865,4865,4865,4865,150
|
|
20240319,113000,1003248975,4865,4865,4870,4865,2228
|
|
20240319,112900,992406005,4870,4865,4870,4865,230
|
|
20240319,112800,991286405,4870,4870,4870,4860,392
|
|
20240319,112700,989377410,4870,4855,4875,4855,5140
|
|
20240319,112600,964355510,4855,4850,4855,4850,308
|
|
20240319,112500,962860670,4845,4850,4850,4845,762
|
|
20240319,112400,959168130,4855,4855,4855,4855,430
|
|
20240319,112300,957080480,4855,4845,4855,4845,674
|
|
20240319,112200,953811855,4845,4840,4845,4840,1294
|
|
20240319,112100,947542540,4840,4835,4840,4835,503
|
|
20240319,112000,945108035,4840,4835,4840,4835,758
|
|
20240319,111900,941440355,4845,4845,4845,4845,101
|
|
20240319,111800,940951010,4845,4845,4845,4845,110
|
|
20240319,111700,940418060,4840,4840,4840,4840,5
|
|
20240319,111600,940393860,4840,4840,4840,4840,100
|
|
20240319,111500,939909860,4840,4835,4840,4835,4
|
|
20240319,111400,939890515,4840,4840,4840,4840,200
|
|
20240319,111300,938922515,4845,4840,4845,4835,325
|
|
20240319,111200,937350020,4835,4825,4835,4825,3842
|
|
20240319,111100,918785595,4825,4825,4825,4820,205
|
|
20240319,111000,917796490,4825,4825,4825,4820,20
|
|
20240319,110900,917700010,4820,4820,4820,4820,200
|
|
20240319,110800,916736010,4820,4790,4820,4790,4
|
|
20240319,110700,916716820,4785,4820,4820,4785,2482
|
|
20240319,110600,904824280,4805,4805,4805,4805,0
|
|
20240319,110500,904824280,4805,4805,4805,4805,2
|
|
20240319,110400,904814670,4805,4805,4805,4805,0
|
|
20240319,110300,904814670,4805,4815,4820,4805,231
|
|
20240319,110200,903703130,4795,4815,4815,4795,212
|
|
20240319,110100,902685850,4790,4790,4790,4790,190
|
|
20240319,110000,901775750,4820,4820,4820,4790,894
|
|
20240319,105900,897467070,4820,4820,4820,4820,1400
|
|
20240319,105800,890719070,4785,4815,4820,4785,3285
|
|
20240319,105700,874909540,4815,4815,4815,4790,50
|
|
20240319,105600,874668905,4810,4805,4810,4805,54
|
|
20240319,105500,874409170,4805,4795,4805,4790,142
|
|
20240319,105400,873728945,4790,4800,4800,4790,362
|
|
20240319,105300,871992100,4815,4815,4815,4815,0
|
|
20240319,105200,871992100,4815,4815,4815,4815,11
|
|
20240319,105100,871939135,4795,4815,4815,4785,14930
|
|
20240319,105000,800210840,4815,4830,4830,4815,429
|
|
20240319,104900,798143355,4835,4825,4835,4825,77
|
|
20240319,104800,797771820,4825,4825,4825,4825,222
|
|
20240319,104700,796700670,4825,4835,4835,4825,734
|
|
20240319,104600,793158800,4835,4835,4835,4835,1
|
|
20240319,104500,793153965,4835,4830,4835,4825,536
|
|
20240319,104400,790562505,4830,4830,4830,4830,1
|
|
20240319,104300,790557675,4835,4825,4835,4825,115
|
|
20240319,104200,790002790,4825,4820,4825,4820,1325
|
|
20240319,104100,783610125,4820,4820,4820,4815,106
|
|
20240319,104000,783099680,4820,4820,4820,4820,217
|
|
20240319,103900,782053740,4820,4820,4825,4820,225
|
|
20240319,103800,780969235,4820,4820,4835,4820,108
|
|
20240319,103700,780448650,4820,4820,4820,4820,35
|
|
20240319,103600,780279950,4835,4855,4855,4820,1060
|
|
20240319,103500,775164145,4840,4855,4855,4840,173
|
|
20240319,103400,774325925,4855,4855,4855,4840,341
|
|
20240319,103300,772670385,4855,4845,4855,4845,65
|
|
20240319,103200,772355115,4830,4820,4830,4815,7141
|
|
20240319,103100,737871535,4825,4850,4850,4825,4126
|
|
20240319,103000,717919265,4855,4855,4855,4855,38
|
|
20240319,102900,717734775,4855,4860,4860,4855,1130
|
|
20240319,102800,712244550,4860,4860,4870,4860,767
|
|
20240319,102700,708509835,4865,4860,4870,4860,136
|
|
20240319,102600,707848860,4860,4860,4865,4860,1483
|
|
20240319,102500,700640870,4860,4870,4870,4850,2009
|
|
20240319,102400,690862240,4870,4875,4875,4870,195
|
|
20240319,102300,689911660,4870,4850,4870,4850,2817
|
|
20240319,102200,676205610,4850,4845,4850,4845,313
|
|
20240319,102100,674687620,4845,4860,4860,4845,196
|
|
20240319,102000,673737210,4840,4870,4880,4840,8500
|
|
20240319,101900,632423655,4870,4875,4880,4870,1945
|
|
20240319,101800,622947175,4880,4880,4880,4870,1433
|
|
20240319,101700,615965775,4880,4885,4890,4870,1335
|
|
20240319,101600,609452300,4880,4895,4905,4865,12847
|
|
20240319,101500,546656850,4905,4890,4905,4880,5006
|
|
20240319,101400,522149670,4885,4875,4895,4870,6751
|
|
20240319,101300,489150475,4865,4840,4885,4830,24406
|
|
20240319,101200,370367660,4845,4820,4845,4820,3148
|
|
20240319,101100,355126455,4820,4825,4825,4820,2144
|
|
20240319,101000,344789260,4830,4830,4845,4830,2981
|
|
20240319,100900,330383405,4845,4830,4850,4830,10447
|
|
20240319,100800,279859735,4830,4825,4845,4815,6173
|
|
20240319,100700,249998330,4830,4825,4830,4815,1187
|
|
20240319,100600,244270555,4810,4810,4820,4810,531
|
|
20240319,100500,241711245,4825,4805,4825,4805,4157
|
|
20240319,100400,221694010,4815,4795,4815,4795,1271
|
|
20240319,100300,215583055,4805,4785,4805,4785,4217
|
|
20240319,100200,195376845,4780,4775,4780,4775,460
|
|
20240319,100100,193178050,4775,4780,4780,4775,716
|
|
20240319,100000,189758650,4780,4780,4780,4780,0
|
|
20240319,095900,189758650,4780,4780,4780,4780,0
|
|
20240319,095800,189758650,4780,4780,4780,4780,8
|
|
20240319,095700,189720410,4785,4785,4785,4785,1
|
|
20240319,095600,189715625,4780,4780,4780,4780,1
|
|
20240319,095500,189710845,4780,4780,4780,4780,101
|
|
20240319,095400,189228065,4785,4785,4785,4785,1
|
|
20240319,095300,189223280,4785,4775,4785,4775,26
|
|
20240319,095200,189099070,4775,4780,4780,4775,200
|
|
20240319,095100,188144005,4785,4785,4785,4785,561
|
|
20240319,095000,185459620,4780,4780,4780,4780,196
|
|
20240319,094900,184522740,4780,4785,4785,4780,689
|
|
20240319,094800,181228110,4785,4780,4785,4780,106
|
|
20240319,094700,180721000,4780,4785,4785,4780,110
|
|
20240319,094600,180194700,4785,4785,4785,4785,442
|
|
20240319,094500,178079730,4785,4785,4785,4785,300
|
|
20240319,094400,176644230,4785,4795,4795,4785,204
|
|
20240319,094300,175667050,4795,4775,4795,4775,2314
|
|
20240319,094200,164604430,4775,4765,4775,4765,49
|
|
20240319,094100,164370935,4765,4770,4770,4760,381
|
|
20240319,094000,162557010,4770,4770,4770,4770,41
|
|
20240319,093900,162361440,4775,4775,4775,4775,0
|
|
20240319,093800,162361440,4775,4770,4775,4770,943
|
|
20240319,093700,157859100,4775,4775,4775,4775,100
|
|
20240319,093600,157381600,4770,4760,4770,4760,1969
|
|
20240319,093500,147993165,4745,4760,4760,4735,306
|
|
20240319,093400,146536745,4760,4765,4765,4760,311
|
|
20240319,093300,145056365,4760,4760,4760,4760,93
|
|
20240319,093200,144613685,4760,4760,4760,4735,8
|
|
20240319,093100,144575630,4735,4740,4740,4735,750
|
|
20240319,093000,141023925,4775,4765,4775,4765,1001
|
|
20240319,092900,136251400,4770,4760,4770,4760,1268
|
|
20240319,092800,130209300,4765,4760,4765,4755,982
|
|
20240319,092700,125535100,4755,4755,4755,4755,0
|
|
20240319,092600,125535100,4755,4755,4755,4735,3702
|
|
20240319,092500,107947250,4755,4755,4755,4730,2042
|
|
20240319,092400,98281885,4760,4760,4760,4760,15
|
|
20240319,092300,98210485,4765,4735,4765,4735,342
|
|
20240319,092200,96585615,4765,4740,4765,4735,4001
|
|
20240319,092100,77637145,4740,4765,4765,4740,215
|
|
20240319,092000,76615030,4765,4765,4765,4765,10
|
|
20240319,091900,76567380,4770,4770,4770,4770,20
|
|
20240319,091800,76471980,4775,4750,4775,4740,1251
|
|
20240319,091700,70536520,4775,4760,4775,4760,1339
|
|
20240319,091600,64156210,4760,4760,4760,4760,320
|
|
20240319,091500,62633010,4760,4760,4760,4760,0
|
|
20240319,091400,62633010,4760,4760,4760,4760,1
|
|
20240319,091300,62628250,4740,4760,4760,4740,101
|
|
20240319,091200,62147510,4760,4760,4760,4760,0
|
|
20240319,091100,62147510,4760,4750,4760,4725,3559
|
|
20240319,091000,45264580,4750,4780,4780,4750,251
|
|
20240319,090900,44071715,4750,4785,4785,4750,446
|
|
20240319,090800,41952480,4745,4775,4780,4745,518
|
|
20240319,090700,39477040,4780,4780,4780,4780,0
|
|
20240319,090600,39477040,4780,4760,4780,4745,1067
|
|
20240319,090500,34410940,4790,4740,4795,4740,143
|
|
20240319,090400,33728650,4775,4765,4785,4740,1224
|
|
20240319,090300,27915195,4800,4750,4800,4750,2982
|
|
20240319,090200,13640475,4750,4750,4750,4750,40
|
|
20240319,090100,13450475,4785,4780,4785,4780,651
|
|
20240319,090000,10336160,4785,4785,4785,4740,2163
|