685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,202200,340589895,4860,4860,4860,4860,1448
|
|
20240314,202100,340589895,4860,4860,4860,4860,0
|
|
20240314,202000,340589895,4860,4860,4860,4860,0
|
|
20240314,201900,340589895,4860,4860,4860,4860,0
|
|
20240314,201800,340589895,4860,4860,4860,4860,0
|
|
20240314,201700,340589895,4860,4860,4860,4860,0
|
|
20240314,201600,340589895,4860,4860,4860,4860,0
|
|
20240314,201500,340589895,4860,4860,4860,4860,0
|
|
20240314,201400,340589895,4860,4860,4860,4860,0
|
|
20240314,201300,340589895,4860,4860,4860,4860,0
|
|
20240314,201200,340589895,4860,4860,4860,4860,0
|
|
20240314,201100,340589895,4860,4860,4860,4860,0
|
|
20240314,201000,340589895,4860,4860,4860,4860,0
|
|
20240314,200900,340589895,4860,4860,4860,4860,0
|
|
20240314,200800,340589895,4860,4860,4860,4860,0
|
|
20240314,200700,340589895,4860,4860,4860,4860,0
|
|
20240314,200600,340589895,4860,4860,4860,4860,0
|
|
20240314,200500,340589895,4860,4860,4860,4860,0
|
|
20240314,200400,340589895,4860,4860,4860,4860,0
|
|
20240314,200300,340589895,4860,4860,4860,4860,0
|
|
20240314,200200,340589895,4860,4860,4860,4860,0
|
|
20240314,200100,340589895,4860,4860,4860,4860,0
|
|
20240314,200000,340589895,4860,4860,4860,4860,0
|
|
20240314,195900,340589895,4860,4860,4860,4860,0
|
|
20240314,195800,340589895,4860,4860,4860,4860,0
|
|
20240314,195700,340589895,4860,4860,4860,4860,0
|
|
20240314,195600,340589895,4860,4860,4860,4860,0
|
|
20240314,195500,340589895,4860,4860,4860,4860,0
|
|
20240314,195400,340589895,4860,4860,4860,4860,0
|
|
20240314,195300,340589895,4860,4860,4860,4860,0
|
|
20240314,195200,340589895,4860,4860,4860,4860,1448
|
|
20240314,195100,340589895,4860,4860,4860,4860,0
|
|
20240314,195000,340589895,4860,4860,4860,4860,0
|
|
20240314,194900,340589895,4860,4860,4860,4860,0
|
|
20240314,194800,340589895,4860,4860,4860,4860,0
|
|
20240314,194700,340589895,4860,4860,4860,4860,0
|
|
20240314,194600,340589895,4860,4860,4860,4860,0
|
|
20240314,194500,340589895,4860,4860,4860,4860,0
|
|
20240314,194400,340589895,4860,4860,4860,4860,0
|
|
20240314,194300,340589895,4860,4860,4860,4860,0
|
|
20240314,194200,340589895,4860,4860,4860,4860,0
|
|
20240314,194100,340589895,4860,4860,4860,4860,0
|
|
20240314,194000,340589895,4860,4860,4860,4860,0
|
|
20240314,193900,340589895,4860,4860,4860,4860,0
|
|
20240314,193800,340589895,4860,4860,4860,4860,0
|
|
20240314,193700,340589895,4860,4860,4860,4860,0
|
|
20240314,193600,340589895,4860,4860,4860,4860,0
|
|
20240314,193500,340589895,4860,4860,4860,4860,0
|
|
20240314,193400,340589895,4860,4860,4860,4860,0
|
|
20240314,193300,340589895,4860,4860,4860,4860,0
|
|
20240314,193200,340589895,4860,4860,4860,4860,0
|
|
20240314,193100,340589895,4860,4860,4860,4860,0
|
|
20240314,193000,340589895,4860,4860,4860,4860,0
|
|
20240314,192900,340589895,4860,4860,4860,4860,0
|
|
20240314,192800,340589895,4860,4860,4860,4860,0
|
|
20240314,192700,340589895,4860,4860,4860,4860,0
|
|
20240314,192600,340589895,4860,4860,4860,4860,0
|
|
20240314,192500,340589895,4860,4860,4860,4860,0
|
|
20240314,192400,340589895,4860,4860,4860,4860,0
|
|
20240314,192300,340589895,4860,4860,4860,4860,0
|
|
20240314,192200,340589895,4860,4860,4860,4860,1448
|
|
20240314,192100,340589895,4860,4860,4860,4860,0
|
|
20240314,192000,340589895,4860,4860,4860,4860,0
|
|
20240314,191900,340589895,4860,4860,4860,4860,0
|
|
20240314,191800,340589895,4860,4860,4860,4860,0
|
|
20240314,191700,340589895,4860,4860,4860,4860,0
|
|
20240314,191600,340589895,4860,4860,4860,4860,0
|
|
20240314,191500,340589895,4860,4860,4860,4860,0
|
|
20240314,191400,340589895,4860,4860,4860,4860,0
|
|
20240314,191300,340589895,4860,4860,4860,4860,0
|
|
20240314,191200,340589895,4860,4860,4860,4860,0
|
|
20240314,191100,340589895,4860,4860,4860,4860,0
|
|
20240314,191000,340589895,4860,4860,4860,4860,0
|
|
20240314,190900,340589895,4860,4860,4860,4860,0
|
|
20240314,190800,340589895,4860,4860,4860,4860,0
|
|
20240314,190700,340589895,4860,4860,4860,4860,0
|
|
20240314,190600,340589895,4860,4860,4860,4860,0
|
|
20240314,190500,340589895,4860,4860,4860,4860,0
|
|
20240314,190400,340589895,4860,4860,4860,4860,0
|
|
20240314,190300,340589895,4860,4860,4860,4860,0
|
|
20240314,190200,340589895,4860,4860,4860,4860,0
|
|
20240314,190100,340589895,4860,4860,4860,4860,0
|
|
20240314,190000,340589895,4860,4860,4860,4860,0
|
|
20240314,185900,340589895,4860,4860,4860,4860,0
|
|
20240314,185800,340589895,4860,4860,4860,4860,0
|
|
20240314,185700,340589895,4860,4860,4860,4860,0
|
|
20240314,185600,340589895,4860,4860,4860,4860,0
|
|
20240314,185500,340589895,4860,4860,4860,4860,0
|
|
20240314,185400,340589895,4860,4860,4860,4860,0
|
|
20240314,185300,340589895,4860,4860,4860,4860,0
|
|
20240314,185200,340589895,4860,4860,4860,4860,1448
|
|
20240314,185100,340589895,4860,4860,4860,4860,0
|
|
20240314,185000,340589895,4860,4860,4860,4860,0
|
|
20240314,184900,340589895,4860,4860,4860,4860,0
|
|
20240314,184800,340589895,4860,4860,4860,4860,0
|
|
20240314,184700,340589895,4860,4860,4860,4860,0
|
|
20240314,184600,340589895,4860,4860,4860,4860,0
|
|
20240314,184500,340589895,4860,4860,4860,4860,0
|
|
20240314,184400,340589895,4860,4860,4860,4860,0
|
|
20240314,184300,340589895,4860,4860,4860,4860,0
|
|
20240314,184200,340589895,4860,4860,4860,4860,0
|
|
20240314,184100,340589895,4860,4860,4860,4860,0
|
|
20240314,184000,340589895,4860,4860,4860,4860,0
|
|
20240314,183900,340589895,4860,4860,4860,4860,0
|
|
20240314,183800,340589895,4860,4860,4860,4860,0
|
|
20240314,183700,340589895,4860,4860,4860,4860,0
|
|
20240314,183600,340589895,4860,4860,4860,4860,0
|
|
20240314,183500,340589895,4860,4860,4860,4860,0
|
|
20240314,183400,340589895,4860,4860,4860,4860,0
|
|
20240314,183300,340589895,4860,4860,4860,4860,0
|
|
20240314,183200,340589895,4860,4860,4860,4860,0
|
|
20240314,183100,340589895,4860,4860,4860,4860,0
|
|
20240314,183000,340589895,4860,4860,4860,4860,0
|
|
20240314,182900,340589895,4860,4860,4860,4860,0
|
|
20240314,182800,340589895,4860,4860,4860,4860,0
|
|
20240314,182700,340589895,4860,4860,4860,4860,0
|
|
20240314,182600,340589895,4860,4860,4860,4860,0
|
|
20240314,182500,340589895,4860,4860,4860,4860,0
|
|
20240314,182400,340589895,4860,4860,4860,4860,0
|
|
20240314,182300,340589895,4860,4860,4860,4860,0
|
|
20240314,182200,340589895,4860,4860,4860,4860,1448
|
|
20240314,182100,340589895,4860,4860,4860,4860,0
|
|
20240314,182000,340589895,4860,4860,4860,4860,0
|
|
20240314,181900,340589895,4860,4860,4860,4860,0
|
|
20240314,181800,340589895,4860,4860,4860,4860,0
|
|
20240314,181700,340589895,4860,4860,4860,4860,0
|
|
20240314,181600,340589895,4860,4860,4860,4860,0
|
|
20240314,181500,340589895,4860,4860,4860,4860,0
|
|
20240314,181400,340589895,4860,4860,4860,4860,0
|
|
20240314,181300,340589895,4860,4860,4860,4860,0
|
|
20240314,181200,340589895,4860,4860,4860,4860,0
|
|
20240314,181100,340589895,4860,4860,4860,4860,0
|
|
20240314,181000,340589895,4860,4860,4860,4860,0
|
|
20240314,180900,340589895,4860,4860,4860,4860,0
|
|
20240314,180800,340589895,4860,4860,4860,4860,0
|
|
20240314,180700,340589895,4860,4860,4860,4860,0
|
|
20240314,180600,340589895,4860,4860,4860,4860,0
|
|
20240314,180500,340589895,4860,4860,4860,4860,0
|
|
20240314,180400,340589895,4860,4860,4860,4860,0
|
|
20240314,180300,340589895,4860,4860,4860,4860,0
|
|
20240314,180200,340589895,4860,4860,4860,4860,0
|
|
20240314,180100,340589895,4860,4860,4860,4860,0
|
|
20240314,180000,340589895,4860,4860,4860,4860,0
|
|
20240314,175900,340589895,4860,4860,4860,4860,0
|
|
20240314,175800,340589895,4860,4860,4860,4860,0
|
|
20240314,175700,340589895,4860,4860,4860,4860,0
|
|
20240314,175600,340589895,4860,4860,4860,4860,0
|
|
20240314,175500,340589895,4860,4860,4860,4860,0
|
|
20240314,175400,340589895,4860,4860,4860,4860,0
|
|
20240314,175300,340589895,4860,4860,4860,4860,0
|
|
20240314,175200,340589895,4860,4860,4860,4860,1448
|
|
20240314,175100,340589895,4860,4860,4860,4860,0
|
|
20240314,175000,340589895,4860,4860,4860,4860,0
|
|
20240314,174900,340589895,4860,4860,4860,4860,0
|
|
20240314,174800,340589895,4860,4860,4860,4860,0
|
|
20240314,174700,340589895,4860,4860,4860,4860,0
|
|
20240314,174600,340589895,4860,4860,4860,4860,0
|
|
20240314,174500,340589895,4860,4860,4860,4860,0
|
|
20240314,174400,340589895,4860,4860,4860,4860,0
|
|
20240314,174300,340589895,4860,4860,4860,4860,0
|
|
20240314,174200,340589895,4860,4860,4860,4860,0
|
|
20240314,174100,340589895,4860,4860,4860,4860,0
|
|
20240314,174000,340589895,4860,4860,4860,4860,0
|
|
20240314,173900,340589895,4860,4860,4860,4860,0
|
|
20240314,173800,340589895,4860,4860,4860,4860,0
|
|
20240314,173700,340589895,4860,4860,4860,4860,0
|
|
20240314,173600,340589895,4860,4860,4860,4860,0
|
|
20240314,173500,340589895,4860,4860,4860,4860,0
|
|
20240314,173400,340589895,4860,4860,4860,4860,0
|
|
20240314,173300,340589895,4860,4860,4860,4860,0
|
|
20240314,173200,340589895,4860,4860,4860,4860,0
|
|
20240314,173100,340589895,4860,4860,4860,4860,0
|
|
20240314,173000,340589895,4860,4860,4860,4860,0
|
|
20240314,172900,340589895,4860,4860,4860,4860,0
|
|
20240314,172800,340589895,4860,4860,4860,4860,0
|
|
20240314,172700,340589895,4860,4860,4860,4860,0
|
|
20240314,172600,340589895,4860,4860,4860,4860,0
|
|
20240314,172500,340589895,4860,4860,4860,4860,0
|
|
20240314,172400,340589895,4860,4860,4860,4860,0
|
|
20240314,172300,340589895,4860,4860,4860,4860,0
|
|
20240314,172200,340589895,4860,4860,4860,4860,1448
|
|
20240314,172100,340589895,4860,4860,4860,4860,0
|
|
20240314,172000,340589895,4860,4860,4860,4860,0
|
|
20240314,171900,340589895,4860,4860,4860,4860,0
|
|
20240314,171800,340589895,4860,4860,4860,4860,0
|
|
20240314,171700,340589895,4860,4860,4860,4860,0
|
|
20240314,171600,340589895,4860,4860,4860,4860,0
|
|
20240314,171500,340589895,4860,4860,4860,4860,0
|
|
20240314,171400,340589895,4860,4860,4860,4860,0
|
|
20240314,171300,340589895,4860,4860,4860,4860,0
|
|
20240314,171200,340589895,4860,4860,4860,4860,0
|
|
20240314,171100,340589895,4860,4860,4860,4860,0
|
|
20240314,171000,340589895,4860,4860,4860,4860,0
|
|
20240314,170900,340589895,4860,4860,4860,4860,0
|
|
20240314,170800,340589895,4860,4860,4860,4860,0
|
|
20240314,170700,340589895,4860,4860,4860,4860,0
|
|
20240314,170600,340589895,4860,4860,4860,4860,0
|
|
20240314,170500,340589895,4860,4860,4860,4860,0
|
|
20240314,170400,340589895,4860,4860,4860,4860,0
|
|
20240314,170300,340589895,4860,4860,4860,4860,0
|
|
20240314,170200,340589895,4860,4860,4860,4860,0
|
|
20240314,170100,340589895,4860,4860,4860,4860,0
|
|
20240314,170000,340589895,4860,4860,4860,4860,0
|
|
20240314,165900,340589895,4860,4860,4860,4860,0
|
|
20240314,165800,340589895,4860,4860,4860,4860,0
|
|
20240314,165700,340589895,4860,4860,4860,4860,0
|
|
20240314,165600,340589895,4860,4860,4860,4860,0
|
|
20240314,165500,340589895,4860,4860,4860,4860,0
|
|
20240314,165400,340589895,4860,4860,4860,4860,0
|
|
20240314,165300,340589895,4860,4860,4860,4860,0
|
|
20240314,165200,340589895,4860,4860,4860,4860,1448
|
|
20240314,165100,340589895,4860,4860,4860,4860,0
|
|
20240314,165000,340589895,4860,4860,4860,4860,0
|
|
20240314,164900,340589895,4860,4860,4860,4860,0
|
|
20240314,164800,340589895,4860,4860,4860,4860,0
|
|
20240314,164700,340589895,4860,4860,4860,4860,0
|
|
20240314,164600,340589895,4860,4860,4860,4860,0
|
|
20240314,164500,340589895,4860,4860,4860,4860,0
|
|
20240314,164400,340589895,4860,4860,4860,4860,0
|
|
20240314,164300,340589895,4860,4860,4860,4860,0
|
|
20240314,164200,340589895,4860,4860,4860,4860,0
|
|
20240314,164100,340589895,4860,4860,4860,4860,0
|
|
20240314,164000,340589895,4860,4860,4860,4860,0
|
|
20240314,163900,340589895,4860,4860,4860,4860,0
|
|
20240314,163800,340589895,4860,4860,4860,4860,0
|
|
20240314,163700,340589895,4860,4860,4860,4860,0
|
|
20240314,163600,340589895,4860,4860,4860,4860,0
|
|
20240314,163500,340589895,4860,4860,4860,4860,0
|
|
20240314,163400,340589895,4860,4860,4860,4860,0
|
|
20240314,163300,340589895,4860,4860,4860,4860,0
|
|
20240314,163200,340589895,4860,4860,4860,4860,0
|
|
20240314,163100,340589895,4860,4860,4860,4860,0
|
|
20240314,163000,340589895,4860,4860,4860,4860,0
|
|
20240314,162900,340589895,4860,4860,4860,4860,0
|
|
20240314,162800,340589895,4860,4860,4860,4860,0
|
|
20240314,162700,340589895,4860,4860,4860,4860,0
|
|
20240314,162600,340589895,4860,4860,4860,4860,0
|
|
20240314,162500,340589895,4860,4860,4860,4860,0
|
|
20240314,162400,340589895,4860,4860,4860,4860,0
|
|
20240314,162300,340589895,4860,4860,4860,4860,0
|
|
20240314,162200,340589895,4860,4860,4860,4860,1448
|
|
20240314,162100,340589895,4860,4860,4860,4860,0
|
|
20240314,162000,340589895,4860,4860,4860,4860,0
|
|
20240314,161900,340589895,4860,4860,4860,4860,0
|
|
20240314,161800,340589895,4860,4860,4860,4860,0
|
|
20240314,161700,340589895,4860,4860,4860,4860,0
|
|
20240314,161600,340589895,4860,4860,4860,4860,0
|
|
20240314,161500,340589895,4860,4860,4860,4860,0
|
|
20240314,161400,340589895,4860,4860,4860,4860,0
|
|
20240314,161300,340589895,4860,4860,4860,4860,0
|
|
20240314,161200,340589895,4860,4860,4860,4860,0
|
|
20240314,161100,340589895,4860,4860,4860,4860,0
|
|
20240314,161000,340589895,4860,4860,4860,4860,0
|
|
20240314,160900,340589895,4860,4860,4860,4860,0
|
|
20240314,160800,340589895,4860,4860,4860,4860,0
|
|
20240314,160700,340589895,4860,4860,4860,4860,0
|
|
20240314,160600,340589895,4860,4860,4860,4860,0
|
|
20240314,160500,340589895,4860,4860,4860,4860,0
|
|
20240314,160400,340589895,4860,4860,4860,4860,0
|
|
20240314,160300,340589895,4860,4860,4860,4860,0
|
|
20240314,160200,340589895,4860,4860,4860,4860,0
|
|
20240314,160100,340589895,4860,4860,4860,4860,0
|
|
20240314,160000,340589895,4860,4860,4860,4860,0
|
|
20240314,155900,340589895,4860,4860,4860,4860,0
|
|
20240314,155800,340589895,4860,4860,4860,4860,0
|
|
20240314,155700,340589895,4860,4860,4860,4860,0
|
|
20240314,155600,340589895,4860,4860,4860,4860,0
|
|
20240314,155500,340589895,4860,4860,4860,4860,0
|
|
20240314,155400,340589895,4860,4860,4860,4860,0
|
|
20240314,155300,340589895,4860,4860,4860,4860,0
|
|
20240314,155200,340589895,4860,4860,4860,4860,1448
|
|
20240314,155100,340589895,4860,4860,4860,4860,0
|
|
20240314,155000,340589895,4860,4860,4860,4860,0
|
|
20240314,154900,340589895,4860,4860,4860,4860,0
|
|
20240314,154800,340589895,4860,4860,4860,4860,0
|
|
20240314,154700,340589895,4860,4860,4860,4860,0
|
|
20240314,154600,340589895,4860,4860,4860,4860,0
|
|
20240314,154500,340589895,4860,4860,4860,4860,0
|
|
20240314,154400,340589895,4860,4860,4860,4860,0
|
|
20240314,154300,340589895,4860,4860,4860,4860,0
|
|
20240314,154200,340589895,4860,4860,4860,4860,0
|
|
20240314,154100,340589895,4860,4860,4860,4860,0
|
|
20240314,154000,340589895,4860,4860,4860,4860,0
|
|
20240314,153900,340589895,4860,4860,4860,4860,0
|
|
20240314,153800,340589895,4860,4860,4860,4860,0
|
|
20240314,153700,340589895,4860,4860,4860,4860,0
|
|
20240314,153600,340589895,4860,4860,4860,4860,0
|
|
20240314,153500,340589895,4860,4860,4860,4860,0
|
|
20240314,153400,340589895,4860,4860,4860,4860,0
|
|
20240314,153300,340589895,4860,4860,4860,4860,0
|
|
20240314,153200,340589895,4860,4860,4860,4860,0
|
|
20240314,153100,340589895,4860,4860,4860,4860,0
|
|
20240314,153000,340589895,4860,4860,4860,4860,1448
|
|
20240314,152900,333552615,4860,4860,4860,4860,0
|
|
20240314,152800,333552615,4860,4860,4860,4860,0
|
|
20240314,152700,333552615,4860,4860,4860,4860,0
|
|
20240314,152600,333552615,4860,4860,4860,4860,0
|
|
20240314,152500,333552615,4860,4860,4860,4860,0
|
|
20240314,152400,333552615,4860,4860,4860,4860,0
|
|
20240314,152300,333552615,4860,4860,4860,4860,0
|
|
20240314,152200,333552615,4860,4860,4860,4860,0
|
|
20240314,152100,333552615,4860,4860,4860,4860,0
|
|
20240314,152000,333552615,4860,4860,4860,4860,0
|
|
20240314,151900,333552615,4860,4860,4860,4860,74
|
|
20240314,151800,333192975,4860,4835,4860,4835,1001
|
|
20240314,151700,328341470,4850,4850,4855,4825,2546
|
|
20240314,151600,316046145,4845,4845,4845,4845,3
|
|
20240314,151500,316031610,4840,4840,4840,4840,0
|
|
20240314,151400,316031610,4840,4850,4850,4840,3021
|
|
20240314,151300,301392835,4850,4850,4850,4850,0
|
|
20240314,151200,301392835,4850,4850,4850,4850,0
|
|
20240314,151100,301392835,4850,4850,4850,4850,20
|
|
20240314,151000,301295835,4850,4850,4850,4850,0
|
|
20240314,150900,301295835,4850,4855,4855,4850,511
|
|
20240314,150800,298816930,4855,4850,4855,4850,135
|
|
20240314,150700,298161605,4845,4845,4845,4845,0
|
|
20240314,150600,298161605,4845,4845,4845,4845,0
|
|
20240314,150500,298161605,4845,4845,4845,4845,0
|
|
20240314,150400,298161605,4845,4845,4845,4845,0
|
|
20240314,150300,298161605,4845,4845,4845,4845,0
|
|
20240314,150200,298161605,4845,4845,4845,4845,40
|
|
20240314,150100,297967805,4845,4845,4845,4845,0
|
|
20240314,150000,297967805,4845,4845,4845,4845,0
|
|
20240314,145900,297967805,4845,4845,4845,4845,236
|
|
20240314,145800,296824385,4850,4850,4850,4850,0
|
|
20240314,145700,296824385,4850,4850,4850,4850,25
|
|
20240314,145600,296703135,4850,4850,4850,4850,62
|
|
20240314,145500,296402435,4850,4850,4850,4850,967
|
|
20240314,145400,291712485,4855,4855,4855,4855,0
|
|
20240314,145300,291712485,4855,4855,4855,4855,0
|
|
20240314,145200,291712485,4855,4855,4855,4855,0
|
|
20240314,145100,291712485,4855,4855,4855,4855,0
|
|
20240314,145000,291712485,4855,4855,4855,4855,40
|
|
20240314,144900,291518285,4860,4860,4860,4860,0
|
|
20240314,144800,291518285,4860,4860,4860,4860,0
|
|
20240314,144700,291518285,4860,4850,4860,4850,47
|
|
20240314,144600,291290325,4850,4850,4850,4850,0
|
|
20240314,144500,291290325,4850,4850,4850,4850,99
|
|
20240314,144400,290810175,4850,4850,4850,4850,0
|
|
20240314,144300,290810175,4850,4845,4850,4845,1010
|
|
20240314,144200,285911725,4840,4840,4840,4840,0
|
|
20240314,144100,285911725,4840,4840,4840,4840,0
|
|
20240314,144000,285911725,4840,4840,4840,4840,10
|
|
20240314,143900,285863325,4840,4840,4840,4840,0
|
|
20240314,143800,285863325,4840,4840,4840,4840,0
|
|
20240314,143700,285863325,4840,4840,4840,4840,0
|
|
20240314,143600,285863325,4840,4840,4840,4840,0
|
|
20240314,143500,285863325,4840,4840,4840,4840,0
|
|
20240314,143400,285863325,4840,4840,4840,4840,0
|
|
20240314,143300,285863325,4840,4840,4840,4840,0
|
|
20240314,143200,285863325,4840,4840,4840,4840,0
|
|
20240314,143100,285863325,4840,4840,4840,4840,0
|
|
20240314,143000,285863325,4840,4840,4840,4840,0
|
|
20240314,142900,285863325,4840,4840,4840,4840,1567
|
|
20240314,142800,278279045,4840,4840,4840,4840,0
|
|
20240314,142700,278279045,4840,4840,4840,4840,20
|
|
20240314,142600,278182245,4840,4840,4840,4840,0
|
|
20240314,142500,278182245,4840,4840,4840,4840,1659
|
|
20240314,142400,270152685,4850,4850,4850,4850,0
|
|
20240314,142300,270152685,4850,4850,4850,4850,0
|
|
20240314,142200,270152685,4850,4850,4850,4850,0
|
|
20240314,142100,270152685,4850,4850,4850,4850,0
|
|
20240314,142000,270152685,4850,4850,4850,4850,0
|
|
20240314,141900,270152685,4850,4850,4850,4850,0
|
|
20240314,141800,270152685,4850,4850,4850,4850,0
|
|
20240314,141700,270152685,4850,4845,4850,4845,800
|
|
20240314,141600,266274750,4840,4840,4840,4840,0
|
|
20240314,141500,266274750,4840,4840,4840,4840,0
|
|
20240314,141400,266274750,4840,4860,4860,4840,2376
|
|
20240314,141300,254760120,4865,4865,4865,4865,0
|
|
20240314,141200,254760120,4865,4865,4865,4865,100
|
|
20240314,141100,254273620,4860,4860,4860,4860,0
|
|
20240314,141000,254273620,4860,4860,4860,4860,33
|
|
20240314,140900,254113240,4860,4860,4860,4860,1
|
|
20240314,140800,254108380,4860,4860,4860,4860,0
|
|
20240314,140700,254108380,4860,4860,4860,4860,0
|
|
20240314,140600,254108380,4860,4860,4860,4860,0
|
|
20240314,140500,254108380,4860,4860,4860,4860,876
|
|
20240314,140400,249851020,4850,4850,4850,4850,912
|
|
20240314,140300,245427820,4845,4845,4845,4845,350
|
|
20240314,140200,243732070,4840,4840,4840,4840,0
|
|
20240314,140100,243732070,4840,4840,4840,4840,2
|
|
20240314,140000,243722390,4840,4840,4840,4840,0
|
|
20240314,135900,243722390,4840,4840,4840,4840,0
|
|
20240314,135800,243722390,4840,4840,4840,4840,0
|
|
20240314,135700,243722390,4840,4835,4840,4835,1130
|
|
20240314,135600,238254190,4830,4830,4830,4830,0
|
|
20240314,135500,238254190,4830,4830,4830,4830,0
|
|
20240314,135400,238254190,4830,4830,4830,4830,0
|
|
20240314,135300,238254190,4830,4830,4830,4830,0
|
|
20240314,135200,238254190,4830,4830,4830,4830,12
|
|
20240314,135100,238196230,4830,4830,4830,4830,1361
|
|
20240314,135000,231622600,4825,4825,4825,4825,0
|
|
20240314,134900,231622600,4825,4825,4825,4825,0
|
|
20240314,134800,231622600,4825,4825,4825,4825,0
|
|
20240314,134700,231622600,4825,4825,4825,4825,0
|
|
20240314,134600,231622600,4825,4825,4825,4825,0
|
|
20240314,134500,231622600,4825,4825,4825,4825,0
|
|
20240314,134400,231622600,4825,4825,4825,4825,0
|
|
20240314,134300,231622600,4825,4825,4825,4825,0
|
|
20240314,134200,231622600,4825,4825,4825,4825,0
|
|
20240314,134100,231622600,4825,4825,4825,4825,0
|
|
20240314,134000,231622600,4825,4825,4825,4825,0
|
|
20240314,133900,231622600,4825,4825,4825,4825,0
|
|
20240314,133800,231622600,4825,4825,4825,4825,273
|
|
20240314,133700,230305375,4820,4820,4820,4820,0
|
|
20240314,133600,230305375,4820,4825,4825,4820,102
|
|
20240314,133500,229813660,4830,4830,4830,4830,0
|
|
20240314,133400,229813660,4830,4830,4830,4830,0
|
|
20240314,133300,229813660,4830,4830,4830,4830,1
|
|
20240314,133200,229808830,4830,4830,4830,4830,5
|
|
20240314,133100,229784680,4830,4830,4830,4830,1
|
|
20240314,133000,229779850,4830,4830,4830,4830,0
|
|
20240314,132900,229779850,4830,4830,4830,4830,0
|
|
20240314,132800,229779850,4830,4830,4830,4830,0
|
|
20240314,132700,229779850,4830,4830,4830,4830,0
|
|
20240314,132600,229779850,4830,4830,4830,4830,0
|
|
20240314,132500,229779850,4830,4830,4830,4830,0
|
|
20240314,132400,229779850,4830,4830,4830,4830,0
|
|
20240314,132300,229779850,4830,4830,4830,4830,0
|
|
20240314,132200,229779850,4830,4830,4830,4830,0
|
|
20240314,132100,229779850,4830,4830,4830,4830,1000
|
|
20240314,132000,224949850,4830,4830,4830,4830,0
|
|
20240314,131900,224949850,4830,4830,4830,4830,0
|
|
20240314,131800,224949850,4830,4830,4830,4830,30
|
|
20240314,131700,224804950,4820,4820,4820,4820,1000
|
|
20240314,131600,219984950,4820,4820,4820,4820,3000
|
|
20240314,131500,205524950,4820,4820,4820,4820,1001
|
|
20240314,131400,200700130,4820,4820,4820,4820,103
|
|
20240314,131300,200203670,4820,4820,4820,4820,0
|
|
20240314,131200,200203670,4820,4820,4820,4820,1
|
|
20240314,131100,200198850,4815,4815,4815,4815,0
|
|
20240314,131000,200198850,4815,4815,4815,4815,500
|
|
20240314,130900,197791350,4820,4820,4820,4820,6
|
|
20240314,130800,197762430,4820,4820,4820,4820,800
|
|
20240314,130700,193906430,4815,4815,4815,4815,0
|
|
20240314,130600,193906430,4815,4815,4815,4815,0
|
|
20240314,130500,193906430,4815,4815,4815,4810,306
|
|
20240314,130400,192433045,4815,4815,4815,4815,0
|
|
20240314,130300,192433045,4815,4815,4815,4815,0
|
|
20240314,130200,192433045,4815,4815,4815,4815,0
|
|
20240314,130100,192433045,4815,4820,4820,4815,201
|
|
20240314,130000,191464230,4815,4815,4820,4815,110
|
|
20240314,125900,190934080,4815,4815,4815,4815,0
|
|
20240314,125800,190934080,4815,4815,4815,4815,687
|
|
20240314,125700,187626175,4810,4810,4810,4810,536
|
|
20240314,125600,185048015,4810,4810,4810,4810,200
|
|
20240314,125500,184086015,4810,4810,4810,4810,98
|
|
20240314,125400,183614635,4810,4810,4810,4810,0
|
|
20240314,125300,183614635,4810,4810,4810,4810,0
|
|
20240314,125200,183614635,4810,4810,4810,4810,0
|
|
20240314,125100,183614635,4810,4810,4810,4810,81
|
|
20240314,125000,183225025,4810,4810,4810,4810,0
|
|
20240314,124900,183225025,4810,4810,4810,4810,0
|
|
20240314,124800,183225025,4810,4810,4810,4810,1
|
|
20240314,124700,183220215,4815,4815,4815,4815,0
|
|
20240314,124600,183220215,4815,4815,4815,4815,0
|
|
20240314,124500,183220215,4815,4810,4815,4810,6
|
|
20240314,124400,183191330,4815,4815,4815,4815,0
|
|
20240314,124300,183191330,4815,4815,4815,4815,5
|
|
20240314,124200,183167255,4815,4815,4815,4815,0
|
|
20240314,124100,183167255,4815,4815,4815,4815,0
|
|
20240314,124000,183167255,4815,4815,4815,4815,0
|
|
20240314,123900,183167255,4815,4815,4815,4815,1
|
|
20240314,123800,183162440,4815,4815,4815,4815,0
|
|
20240314,123700,183162440,4815,4815,4815,4815,1
|
|
20240314,123600,183157625,4815,4815,4815,4815,2
|
|
20240314,123500,183147995,4815,4815,4815,4815,0
|
|
20240314,123400,183147995,4815,4815,4815,4815,0
|
|
20240314,123300,183147995,4815,4815,4815,4815,5
|
|
20240314,123200,183123920,4815,4815,4815,4815,0
|
|
20240314,123100,183123920,4815,4815,4815,4815,1
|
|
20240314,123000,183119105,4815,4815,4815,4815,0
|
|
20240314,122900,183119105,4815,4815,4815,4815,0
|
|
20240314,122800,183119105,4815,4815,4815,4815,9
|
|
20240314,122700,183075770,4810,4810,4810,4810,0
|
|
20240314,122600,183075770,4810,4810,4810,4810,0
|
|
20240314,122500,183075770,4810,4810,4810,4810,0
|
|
20240314,122400,183075770,4810,4810,4810,4810,0
|
|
20240314,122300,183075770,4810,4810,4810,4810,0
|
|
20240314,122200,183075770,4810,4810,4810,4810,541
|
|
20240314,122100,180473560,4810,4810,4810,4810,30
|
|
20240314,122000,180329260,4805,4805,4805,4805,0
|
|
20240314,121900,180329260,4805,4805,4805,4805,0
|
|
20240314,121800,180329260,4805,4805,4805,4805,1194
|
|
20240314,121700,174592090,4810,4810,4810,4810,0
|
|
20240314,121600,174592090,4810,4810,4810,4810,30
|
|
20240314,121500,174447790,4810,4810,4810,4810,621
|
|
20240314,121400,171460780,4810,4810,4810,4810,100
|
|
20240314,121300,170979780,4810,4810,4810,4810,0
|
|
20240314,121200,170979780,4810,4810,4810,4810,0
|
|
20240314,121100,170979780,4810,4810,4810,4810,0
|
|
20240314,121000,170979780,4810,4810,4810,4810,0
|
|
20240314,120900,170979780,4810,4810,4810,4810,0
|
|
20240314,120800,170979780,4810,4810,4810,4810,0
|
|
20240314,120700,170979780,4810,4810,4810,4810,0
|
|
20240314,120600,170979780,4810,4810,4810,4810,0
|
|
20240314,120500,170979780,4810,4810,4810,4810,0
|
|
20240314,120400,170979780,4810,4810,4810,4810,0
|
|
20240314,120300,170979780,4810,4810,4810,4810,0
|
|
20240314,120200,170979780,4810,4815,4815,4810,2600
|
|
20240314,120100,158470915,4820,4820,4820,4820,30
|
|
20240314,120000,158326315,4820,4820,4820,4820,2803
|
|
20240314,115900,144815855,4825,4825,4825,4825,0
|
|
20240314,115800,144815855,4825,4825,4825,4825,0
|
|
20240314,115700,144815855,4825,4825,4825,4825,0
|
|
20240314,115600,144815855,4825,4825,4825,4825,0
|
|
20240314,115500,144815855,4825,4825,4825,4825,0
|
|
20240314,115400,144815855,4825,4825,4825,4825,0
|
|
20240314,115300,144815855,4825,4825,4825,4825,193
|
|
20240314,115200,143884630,4825,4825,4825,4825,0
|
|
20240314,115100,143884630,4825,4825,4825,4825,0
|
|
20240314,115000,143884630,4825,4825,4825,4825,0
|
|
20240314,114900,143884630,4825,4825,4825,4825,128
|
|
20240314,114800,143267030,4825,4825,4825,4825,0
|
|
20240314,114700,143267030,4825,4825,4825,4825,0
|
|
20240314,114600,143267030,4825,4825,4825,4825,0
|
|
20240314,114500,143267030,4825,4825,4825,4825,0
|
|
20240314,114400,143267030,4825,4825,4825,4825,0
|
|
20240314,114300,143267030,4825,4825,4825,4825,0
|
|
20240314,114200,143267030,4825,4825,4825,4825,0
|
|
20240314,114100,143267030,4825,4825,4825,4825,0
|
|
20240314,114000,143267030,4825,4825,4825,4825,0
|
|
20240314,113900,143267030,4825,4825,4825,4825,0
|
|
20240314,113800,143267030,4825,4825,4825,4825,0
|
|
20240314,113700,143267030,4825,4825,4825,4825,0
|
|
20240314,113600,143267030,4825,4825,4825,4825,0
|
|
20240314,113500,143267030,4825,4825,4825,4825,0
|
|
20240314,113400,143267030,4825,4825,4825,4825,0
|
|
20240314,113300,143267030,4825,4825,4825,4825,0
|
|
20240314,113200,143267030,4825,4825,4825,4825,0
|
|
20240314,113100,143267030,4825,4825,4825,4825,200
|
|
20240314,113000,142302030,4820,4820,4820,4820,550
|
|
20240314,112900,139651030,4815,4815,4815,4815,1
|
|
20240314,112800,139646215,4820,4820,4820,4820,4
|
|
20240314,112700,139626935,4820,4820,4820,4820,0
|
|
20240314,112600,139626935,4820,4820,4820,4820,1
|
|
20240314,112500,139622115,4815,4815,4815,4815,0
|
|
20240314,112400,139622115,4815,4815,4815,4815,11
|
|
20240314,112300,139569150,4815,4815,4815,4815,0
|
|
20240314,112200,139569150,4815,4815,4815,4815,0
|
|
20240314,112100,139569150,4815,4815,4815,4815,0
|
|
20240314,112000,139569150,4815,4815,4815,4815,238
|
|
20240314,111900,138423180,4815,4815,4815,4815,0
|
|
20240314,111800,138423180,4815,4820,4820,4815,1106
|
|
20240314,111700,133097360,4820,4820,4820,4820,0
|
|
20240314,111600,133097360,4820,4820,4820,4820,58
|
|
20240314,111500,132817800,4820,4820,4820,4820,700
|
|
20240314,111400,129443800,4820,4820,4820,4820,0
|
|
20240314,111300,129443800,4820,4820,4820,4820,57
|
|
20240314,111200,129169060,4820,4820,4820,4820,24
|
|
20240314,111100,129053380,4825,4825,4825,4825,0
|
|
20240314,111000,129053380,4825,4825,4825,4825,0
|
|
20240314,110900,129053380,4825,4825,4825,4825,0
|
|
20240314,110800,129053380,4825,4825,4825,4825,4
|
|
20240314,110700,129034080,4825,4825,4825,4825,0
|
|
20240314,110600,129034080,4825,4825,4825,4825,0
|
|
20240314,110500,129034080,4825,4825,4825,4825,0
|
|
20240314,110400,129034080,4825,4825,4825,4825,0
|
|
20240314,110300,129034080,4825,4825,4825,4825,0
|
|
20240314,110200,129034080,4825,4825,4825,4825,0
|
|
20240314,110100,129034080,4825,4825,4825,4825,0
|
|
20240314,110000,129034080,4825,4825,4825,4825,1
|
|
20240314,105900,129029255,4825,4825,4825,4825,1
|
|
20240314,105800,129024430,4820,4820,4820,4820,0
|
|
20240314,105700,129024430,4820,4820,4820,4820,58
|
|
20240314,105600,128744870,4820,4820,4820,4820,1
|
|
20240314,105500,128740050,4815,4815,4815,4815,78
|
|
20240314,105400,128364480,4815,4820,4820,4815,27
|
|
20240314,105300,128234345,4820,4820,4820,4820,0
|
|
20240314,105200,128234345,4820,4820,4820,4820,0
|
|
20240314,105100,128234345,4820,4820,4820,4820,0
|
|
20240314,105000,128234345,4820,4820,4820,4820,0
|
|
20240314,104900,128234345,4820,4820,4820,4820,669
|
|
20240314,104800,125009765,4820,4830,4830,4820,2
|
|
20240314,104700,125000115,4820,4820,4820,4820,2
|
|
20240314,104600,124990475,4820,4820,4820,4820,76
|
|
20240314,104500,124624155,4820,4820,4820,4820,0
|
|
20240314,104400,124624155,4820,4820,4820,4820,1
|
|
20240314,104300,124619335,4820,4825,4825,4820,500
|
|
20240314,104200,122208815,4825,4825,4825,4825,0
|
|
20240314,104100,122208815,4825,4825,4825,4825,1
|
|
20240314,104000,122203990,4825,4825,4825,4825,0
|
|
20240314,103900,122203990,4825,4825,4825,4825,0
|
|
20240314,103800,122203990,4825,4825,4825,4825,0
|
|
20240314,103700,122203990,4825,4825,4825,4825,0
|
|
20240314,103600,122203990,4825,4825,4825,4825,0
|
|
20240314,103500,122203990,4825,4825,4825,4825,0
|
|
20240314,103400,122203990,4825,4825,4825,4825,500
|
|
20240314,103300,119791490,4825,4825,4825,4825,1
|
|
20240314,103200,119786665,4820,4820,4820,4820,0
|
|
20240314,103100,119786665,4820,4820,4820,4820,0
|
|
20240314,103000,119786665,4820,4820,4820,4820,0
|
|
20240314,102900,119786665,4820,4820,4820,4820,0
|
|
20240314,102800,119786665,4820,4820,4820,4820,53
|
|
20240314,102700,119531205,4820,4820,4820,4820,0
|
|
20240314,102600,119531205,4820,4820,4820,4820,22
|
|
20240314,102500,119425165,4815,4815,4815,4815,100
|
|
20240314,102400,118943665,4820,4820,4820,4820,5
|
|
20240314,102300,118919565,4815,4815,4815,4815,0
|
|
20240314,102200,118919565,4815,4820,4820,4815,64
|
|
20240314,102100,118611155,4820,4820,4820,4820,51
|
|
20240314,102000,118365335,4820,4820,4820,4820,0
|
|
20240314,101900,118365335,4820,4815,4820,4815,124
|
|
20240314,101800,117768200,4820,4820,4820,4820,60
|
|
20240314,101700,117479000,4820,4820,4820,4820,0
|
|
20240314,101600,117479000,4820,4820,4820,4820,0
|
|
20240314,101500,117479000,4820,4820,4820,4820,0
|
|
20240314,101400,117479000,4820,4820,4820,4820,91
|
|
20240314,101300,117040380,4820,4820,4820,4820,0
|
|
20240314,101200,117040380,4820,4820,4820,4820,0
|
|
20240314,101100,117040380,4820,4820,4820,4820,1
|
|
20240314,101000,117035560,4815,4815,4815,4815,0
|
|
20240314,100900,117035560,4815,4815,4815,4815,0
|
|
20240314,100800,117035560,4815,4815,4815,4815,0
|
|
20240314,100700,117035560,4815,4815,4815,4815,360
|
|
20240314,100600,115302160,4815,4815,4815,4815,174
|
|
20240314,100500,114464350,4820,4825,4825,4820,520
|
|
20240314,100400,111957450,4825,4825,4825,4825,76
|
|
20240314,100300,111590750,4830,4830,4830,4830,0
|
|
20240314,100200,111590750,4830,4830,4830,4830,17
|
|
20240314,100100,111508640,4825,4825,4825,4825,0
|
|
20240314,100000,111508640,4825,4825,4825,4825,30
|
|
20240314,095900,111363890,4820,4820,4820,4820,0
|
|
20240314,095800,111363890,4820,4820,4820,4820,447
|
|
20240314,095700,109209350,4820,4825,4825,4820,178
|
|
20240314,095600,108351090,4830,4830,4830,4830,0
|
|
20240314,095500,108351090,4830,4830,4830,4830,0
|
|
20240314,095400,108351090,4830,4830,4830,4830,3
|
|
20240314,095300,108336600,4820,4820,4820,4820,0
|
|
20240314,095200,108336600,4820,4820,4820,4820,421
|
|
20240314,095100,106307380,4830,4830,4830,4830,1
|
|
20240314,095000,106302550,4820,4820,4820,4820,0
|
|
20240314,094900,106302550,4820,4820,4820,4820,0
|
|
20240314,094800,106302550,4820,4820,4820,4820,0
|
|
20240314,094700,106302550,4820,4820,4820,4820,0
|
|
20240314,094600,106302550,4820,4820,4820,4820,0
|
|
20240314,094500,106302550,4820,4825,4825,4820,498
|
|
20240314,094400,103900165,4825,4825,4825,4825,0
|
|
20240314,094300,103900165,4825,4835,4835,4820,13333
|
|
20240314,094200,39624100,4835,4840,4840,4835,13
|
|
20240314,094100,39561235,4840,4840,4840,4840,0
|
|
20240314,094000,39561235,4840,4840,4840,4840,0
|
|
20240314,093900,39561235,4840,4840,4840,4840,0
|
|
20240314,093800,39561235,4840,4840,4840,4840,0
|
|
20240314,093700,39561235,4840,4840,4840,4840,0
|
|
20240314,093600,39561235,4840,4835,4840,4830,524
|
|
20240314,093500,37025590,4830,4830,4830,4830,0
|
|
20240314,093400,37025590,4830,4830,4830,4830,0
|
|
20240314,093300,37025590,4830,4830,4830,4830,1
|
|
20240314,093200,37020760,4840,4835,4840,4835,250
|
|
20240314,093100,35811010,4825,4825,4825,4825,0
|
|
20240314,093000,35811010,4825,4825,4825,4825,0
|
|
20240314,092900,35811010,4825,4825,4825,4825,2
|
|
20240314,092800,35801360,4825,4820,4825,4820,1995
|
|
20240314,092700,26177585,4820,4825,4825,4820,31
|
|
20240314,092600,26028015,4820,4820,4820,4820,1
|
|
20240314,092500,26023195,4820,4820,4820,4820,251
|
|
20240314,092400,24813375,4825,4830,4830,4825,239
|
|
20240314,092300,23660180,4825,4825,4825,4825,1386
|
|
20240314,092200,16972730,4825,4835,4835,4825,450
|
|
20240314,092100,14799275,4835,4835,4835,4835,80
|
|
20240314,092000,14412475,4835,4835,4835,4835,0
|
|
20240314,091900,14412475,4835,4835,4835,4835,0
|
|
20240314,091800,14412475,4835,4840,4840,4835,40
|
|
20240314,091700,14219025,4840,4835,4840,4835,61
|
|
20240314,091600,13924085,4830,4835,4835,4830,31
|
|
20240314,091500,13774205,4835,4840,4840,4835,340
|
|
20240314,091400,12130105,4845,4850,4850,4845,243
|
|
20240314,091300,10952670,4845,4845,4845,4845,1
|
|
20240314,091200,10947825,4850,4850,4855,4850,27
|
|
20240314,091100,10816770,4845,4855,4855,4845,82
|
|
20240314,091000,10418680,4845,4850,4850,4845,86
|
|
20240314,090900,10001585,4855,4855,4855,4855,108
|
|
20240314,090800,9477245,4835,4835,4835,4835,0
|
|
20240314,090700,9477245,4835,4840,4840,4835,300
|
|
20240314,090600,8026315,4840,4840,4840,4840,0
|
|
20240314,090500,8026315,4840,4840,4840,4840,100
|
|
20240314,090400,7542315,4835,4835,4835,4835,0
|
|
20240314,090300,7542315,4835,4850,4850,4835,980
|
|
20240314,090200,2801965,4855,4860,4860,4855,428
|
|
20240314,090100,723575,4860,4860,4860,4860,30
|
|
20240314,090000,577775,4870,4855,4870,4855,119
|