692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202900,514044400,4895,4895,4895,4895,7270
|
|
20240318,202800,514044400,4895,4895,4895,4895,0
|
|
20240318,202700,514044400,4895,4895,4895,4895,0
|
|
20240318,202600,514044400,4895,4895,4895,4895,0
|
|
20240318,202500,514044400,4895,4895,4895,4895,0
|
|
20240318,202400,514044400,4895,4895,4895,4895,0
|
|
20240318,202300,514044400,4895,4895,4895,4895,0
|
|
20240318,202200,514044400,4895,4895,4895,4895,0
|
|
20240318,202100,514044400,4895,4895,4895,4895,0
|
|
20240318,202000,514044400,4895,4895,4895,4895,0
|
|
20240318,201900,514044400,4895,4895,4895,4895,0
|
|
20240318,201800,514044400,4895,4895,4895,4895,0
|
|
20240318,201700,514044400,4895,4895,4895,4895,0
|
|
20240318,201600,514044400,4895,4895,4895,4895,0
|
|
20240318,201500,514044400,4895,4895,4895,4895,0
|
|
20240318,201400,514044400,4895,4895,4895,4895,0
|
|
20240318,201300,514044400,4895,4895,4895,4895,0
|
|
20240318,201200,514044400,4895,4895,4895,4895,0
|
|
20240318,201100,514044400,4895,4895,4895,4895,0
|
|
20240318,201000,514044400,4895,4895,4895,4895,0
|
|
20240318,200900,514044400,4895,4895,4895,4895,0
|
|
20240318,200800,514044400,4895,4895,4895,4895,0
|
|
20240318,200700,514044400,4895,4895,4895,4895,0
|
|
20240318,200600,514044400,4895,4895,4895,4895,0
|
|
20240318,200500,514044400,4895,4895,4895,4895,0
|
|
20240318,200400,514044400,4895,4895,4895,4895,0
|
|
20240318,200300,514044400,4895,4895,4895,4895,0
|
|
20240318,200200,514044400,4895,4895,4895,4895,0
|
|
20240318,200100,514044400,4895,4895,4895,4895,0
|
|
20240318,200000,514044400,4895,4895,4895,4895,0
|
|
20240318,195900,514044400,4895,4895,4895,4895,7270
|
|
20240318,195800,514044400,4895,4895,4895,4895,0
|
|
20240318,195700,514044400,4895,4895,4895,4895,0
|
|
20240318,195600,514044400,4895,4895,4895,4895,0
|
|
20240318,195500,514044400,4895,4895,4895,4895,0
|
|
20240318,195400,514044400,4895,4895,4895,4895,0
|
|
20240318,195300,514044400,4895,4895,4895,4895,0
|
|
20240318,195200,514044400,4895,4895,4895,4895,0
|
|
20240318,195100,514044400,4895,4895,4895,4895,0
|
|
20240318,195000,514044400,4895,4895,4895,4895,0
|
|
20240318,194900,514044400,4895,4895,4895,4895,0
|
|
20240318,194800,514044400,4895,4895,4895,4895,0
|
|
20240318,194700,514044400,4895,4895,4895,4895,0
|
|
20240318,194600,514044400,4895,4895,4895,4895,0
|
|
20240318,194500,514044400,4895,4895,4895,4895,0
|
|
20240318,194400,514044400,4895,4895,4895,4895,0
|
|
20240318,194300,514044400,4895,4895,4895,4895,0
|
|
20240318,194200,514044400,4895,4895,4895,4895,0
|
|
20240318,194100,514044400,4895,4895,4895,4895,0
|
|
20240318,194000,514044400,4895,4895,4895,4895,0
|
|
20240318,193900,514044400,4895,4895,4895,4895,0
|
|
20240318,193800,514044400,4895,4895,4895,4895,0
|
|
20240318,193700,514044400,4895,4895,4895,4895,0
|
|
20240318,193600,514044400,4895,4895,4895,4895,0
|
|
20240318,193500,514044400,4895,4895,4895,4895,0
|
|
20240318,193400,514044400,4895,4895,4895,4895,0
|
|
20240318,193300,514044400,4895,4895,4895,4895,0
|
|
20240318,193200,514044400,4895,4895,4895,4895,0
|
|
20240318,193100,514044400,4895,4895,4895,4895,0
|
|
20240318,193000,514044400,4895,4895,4895,4895,0
|
|
20240318,192900,514044400,4895,4895,4895,4895,7270
|
|
20240318,192800,514044400,4895,4895,4895,4895,0
|
|
20240318,192700,514044400,4895,4895,4895,4895,0
|
|
20240318,192600,514044400,4895,4895,4895,4895,0
|
|
20240318,192500,514044400,4895,4895,4895,4895,0
|
|
20240318,192400,514044400,4895,4895,4895,4895,0
|
|
20240318,192300,514044400,4895,4895,4895,4895,0
|
|
20240318,192200,514044400,4895,4895,4895,4895,0
|
|
20240318,192100,514044400,4895,4895,4895,4895,0
|
|
20240318,192000,514044400,4895,4895,4895,4895,0
|
|
20240318,191900,514044400,4895,4895,4895,4895,0
|
|
20240318,191800,514044400,4895,4895,4895,4895,0
|
|
20240318,191700,514044400,4895,4895,4895,4895,0
|
|
20240318,191600,514044400,4895,4895,4895,4895,0
|
|
20240318,191500,514044400,4895,4895,4895,4895,0
|
|
20240318,191400,514044400,4895,4895,4895,4895,0
|
|
20240318,191300,514044400,4895,4895,4895,4895,0
|
|
20240318,191200,514044400,4895,4895,4895,4895,0
|
|
20240318,191100,514044400,4895,4895,4895,4895,0
|
|
20240318,191000,514044400,4895,4895,4895,4895,0
|
|
20240318,190900,514044400,4895,4895,4895,4895,0
|
|
20240318,190800,514044400,4895,4895,4895,4895,0
|
|
20240318,190700,514044400,4895,4895,4895,4895,0
|
|
20240318,190600,514044400,4895,4895,4895,4895,0
|
|
20240318,190500,514044400,4895,4895,4895,4895,0
|
|
20240318,190400,514044400,4895,4895,4895,4895,0
|
|
20240318,190300,514044400,4895,4895,4895,4895,0
|
|
20240318,190200,514044400,4895,4895,4895,4895,0
|
|
20240318,190100,514044400,4895,4895,4895,4895,0
|
|
20240318,190000,514044400,4895,4895,4895,4895,0
|
|
20240318,185900,514044400,4895,4895,4895,4895,7270
|
|
20240318,185800,514044400,4895,4895,4895,4895,0
|
|
20240318,185700,514044400,4895,4895,4895,4895,0
|
|
20240318,185600,514044400,4895,4895,4895,4895,0
|
|
20240318,185500,514044400,4895,4895,4895,4895,0
|
|
20240318,185400,514044400,4895,4895,4895,4895,0
|
|
20240318,185300,514044400,4895,4895,4895,4895,0
|
|
20240318,185200,514044400,4895,4895,4895,4895,0
|
|
20240318,185100,514044400,4895,4895,4895,4895,0
|
|
20240318,185000,514044400,4895,4895,4895,4895,0
|
|
20240318,184900,514044400,4895,4895,4895,4895,0
|
|
20240318,184800,514044400,4895,4895,4895,4895,0
|
|
20240318,184700,514044400,4895,4895,4895,4895,0
|
|
20240318,184600,514044400,4895,4895,4895,4895,0
|
|
20240318,184500,514044400,4895,4895,4895,4895,0
|
|
20240318,184400,514044400,4895,4895,4895,4895,0
|
|
20240318,184300,514044400,4895,4895,4895,4895,0
|
|
20240318,184200,514044400,4895,4895,4895,4895,0
|
|
20240318,184100,514044400,4895,4895,4895,4895,0
|
|
20240318,184000,514044400,4895,4895,4895,4895,0
|
|
20240318,183900,514044400,4895,4895,4895,4895,0
|
|
20240318,183800,514044400,4895,4895,4895,4895,0
|
|
20240318,183700,514044400,4895,4895,4895,4895,0
|
|
20240318,183600,514044400,4895,4895,4895,4895,0
|
|
20240318,183500,514044400,4895,4895,4895,4895,0
|
|
20240318,183400,514044400,4895,4895,4895,4895,0
|
|
20240318,183300,514044400,4895,4895,4895,4895,0
|
|
20240318,183200,514044400,4895,4895,4895,4895,0
|
|
20240318,183100,514044400,4895,4895,4895,4895,0
|
|
20240318,183000,514044400,4895,4895,4895,4895,0
|
|
20240318,182900,514044400,4895,4895,4895,4895,7270
|
|
20240318,182800,514044400,4895,4895,4895,4895,0
|
|
20240318,182700,514044400,4895,4895,4895,4895,0
|
|
20240318,182600,514044400,4895,4895,4895,4895,0
|
|
20240318,182500,514044400,4895,4895,4895,4895,0
|
|
20240318,182400,514044400,4895,4895,4895,4895,0
|
|
20240318,182300,514044400,4895,4895,4895,4895,0
|
|
20240318,182200,514044400,4895,4895,4895,4895,0
|
|
20240318,182100,514044400,4895,4895,4895,4895,0
|
|
20240318,182000,514044400,4895,4895,4895,4895,0
|
|
20240318,181900,514044400,4895,4895,4895,4895,0
|
|
20240318,181800,514044400,4895,4895,4895,4895,0
|
|
20240318,181700,514044400,4895,4895,4895,4895,0
|
|
20240318,181600,514044400,4895,4895,4895,4895,0
|
|
20240318,181500,514044400,4895,4895,4895,4895,0
|
|
20240318,181400,514044400,4895,4895,4895,4895,0
|
|
20240318,181300,514044400,4895,4895,4895,4895,0
|
|
20240318,181200,514044400,4895,4895,4895,4895,0
|
|
20240318,181100,514044400,4895,4895,4895,4895,0
|
|
20240318,181000,514044400,4895,4895,4895,4895,0
|
|
20240318,180900,514044400,4895,4895,4895,4895,0
|
|
20240318,180800,514044400,4895,4895,4895,4895,0
|
|
20240318,180700,514044400,4895,4895,4895,4895,0
|
|
20240318,180600,514044400,4895,4895,4895,4895,0
|
|
20240318,180500,514044400,4895,4895,4895,4895,0
|
|
20240318,180400,514044400,4895,4895,4895,4895,0
|
|
20240318,180300,514044400,4895,4895,4895,4895,0
|
|
20240318,180200,514044400,4895,4895,4895,4895,0
|
|
20240318,180100,514044400,4895,4895,4895,4895,0
|
|
20240318,180000,514044400,4895,4895,4895,4895,0
|
|
20240318,175900,514044400,4895,4895,4895,4895,7270
|
|
20240318,175800,514044400,4895,4895,4895,4895,0
|
|
20240318,175700,514044400,4895,4895,4895,4895,0
|
|
20240318,175600,514044400,4895,4895,4895,4895,0
|
|
20240318,175500,514044400,4895,4895,4895,4895,0
|
|
20240318,175400,514044400,4895,4895,4895,4895,0
|
|
20240318,175300,514044400,4895,4895,4895,4895,0
|
|
20240318,175200,514044400,4895,4895,4895,4895,0
|
|
20240318,175100,514044400,4895,4895,4895,4895,0
|
|
20240318,175000,514044400,4895,4895,4895,4895,0
|
|
20240318,174900,514044400,4895,4895,4895,4895,0
|
|
20240318,174800,514044400,4895,4895,4895,4895,0
|
|
20240318,174700,514044400,4895,4895,4895,4895,0
|
|
20240318,174600,514044400,4895,4895,4895,4895,0
|
|
20240318,174500,514044400,4895,4895,4895,4895,0
|
|
20240318,174400,514044400,4895,4895,4895,4895,0
|
|
20240318,174300,514044400,4895,4895,4895,4895,0
|
|
20240318,174200,514044400,4895,4895,4895,4895,0
|
|
20240318,174100,514044400,4895,4895,4895,4895,0
|
|
20240318,174000,514044400,4895,4895,4895,4895,0
|
|
20240318,173900,514044400,4895,4895,4895,4895,0
|
|
20240318,173800,514044400,4895,4895,4895,4895,0
|
|
20240318,173700,514044400,4895,4895,4895,4895,0
|
|
20240318,173600,514044400,4895,4895,4895,4895,0
|
|
20240318,173500,514044400,4895,4895,4895,4895,0
|
|
20240318,173400,514044400,4895,4895,4895,4895,0
|
|
20240318,173300,514044400,4895,4895,4895,4895,0
|
|
20240318,173200,514044400,4895,4895,4895,4895,0
|
|
20240318,173100,514044400,4895,4895,4895,4895,0
|
|
20240318,173000,514044400,4895,4895,4895,4895,0
|
|
20240318,172900,514044400,4895,4895,4895,4895,7270
|
|
20240318,172800,514044400,4895,4895,4895,4895,0
|
|
20240318,172700,514044400,4895,4895,4895,4895,0
|
|
20240318,172600,514044400,4895,4895,4895,4895,0
|
|
20240318,172500,514044400,4895,4895,4895,4895,0
|
|
20240318,172400,514044400,4895,4895,4895,4895,0
|
|
20240318,172300,514044400,4895,4895,4895,4895,0
|
|
20240318,172200,514044400,4895,4895,4895,4895,0
|
|
20240318,172100,514044400,4895,4895,4895,4895,0
|
|
20240318,172000,514044400,4895,4895,4895,4895,0
|
|
20240318,171900,514044400,4895,4895,4895,4895,0
|
|
20240318,171800,514044400,4895,4895,4895,4895,0
|
|
20240318,171700,514044400,4895,4895,4895,4895,0
|
|
20240318,171600,514044400,4895,4895,4895,4895,0
|
|
20240318,171500,514044400,4895,4895,4895,4895,0
|
|
20240318,171400,514044400,4895,4895,4895,4895,0
|
|
20240318,171300,514044400,4895,4895,4895,4895,0
|
|
20240318,171200,514044400,4895,4895,4895,4895,0
|
|
20240318,171100,514044400,4895,4895,4895,4895,0
|
|
20240318,171000,514044400,4895,4895,4895,4895,0
|
|
20240318,170900,514044400,4895,4895,4895,4895,0
|
|
20240318,170800,514044400,4895,4895,4895,4895,0
|
|
20240318,170700,514044400,4895,4895,4895,4895,0
|
|
20240318,170600,514044400,4895,4895,4895,4895,0
|
|
20240318,170500,514044400,4895,4895,4895,4895,0
|
|
20240318,170400,514044400,4895,4895,4895,4895,0
|
|
20240318,170300,514044400,4895,4895,4895,4895,0
|
|
20240318,170200,514044400,4895,4895,4895,4895,0
|
|
20240318,170100,514044400,4895,4895,4895,4895,0
|
|
20240318,170000,514044400,4895,4895,4895,4895,0
|
|
20240318,165900,514044400,4895,4895,4895,4895,7270
|
|
20240318,165800,514044400,4895,4895,4895,4895,0
|
|
20240318,165700,514044400,4895,4895,4895,4895,0
|
|
20240318,165600,514044400,4895,4895,4895,4895,0
|
|
20240318,165500,514044400,4895,4895,4895,4895,0
|
|
20240318,165400,514044400,4895,4895,4895,4895,0
|
|
20240318,165300,514044400,4895,4895,4895,4895,0
|
|
20240318,165200,514044400,4895,4895,4895,4895,0
|
|
20240318,165100,514044400,4895,4895,4895,4895,0
|
|
20240318,165000,514044400,4895,4895,4895,4895,0
|
|
20240318,164900,514044400,4895,4895,4895,4895,0
|
|
20240318,164800,514044400,4895,4895,4895,4895,0
|
|
20240318,164700,514044400,4895,4895,4895,4895,0
|
|
20240318,164600,514044400,4895,4895,4895,4895,0
|
|
20240318,164500,514044400,4895,4895,4895,4895,0
|
|
20240318,164400,514044400,4895,4895,4895,4895,0
|
|
20240318,164300,514044400,4895,4895,4895,4895,0
|
|
20240318,164200,514044400,4895,4895,4895,4895,0
|
|
20240318,164100,514044400,4895,4895,4895,4895,0
|
|
20240318,164000,514044400,4895,4895,4895,4895,0
|
|
20240318,163900,514044400,4895,4895,4895,4895,0
|
|
20240318,163800,514044400,4895,4895,4895,4895,0
|
|
20240318,163700,514044400,4895,4895,4895,4895,0
|
|
20240318,163600,514044400,4895,4895,4895,4895,0
|
|
20240318,163500,514044400,4895,4895,4895,4895,0
|
|
20240318,163400,514044400,4895,4895,4895,4895,0
|
|
20240318,163300,514044400,4895,4895,4895,4895,0
|
|
20240318,163200,514044400,4895,4895,4895,4895,0
|
|
20240318,163100,514044400,4895,4895,4895,4895,0
|
|
20240318,163000,514044400,4895,4895,4895,4895,0
|
|
20240318,162900,514044400,4895,4895,4895,4895,7270
|
|
20240318,162800,514044400,4895,4895,4895,4895,0
|
|
20240318,162700,514044400,4895,4895,4895,4895,0
|
|
20240318,162600,514044400,4895,4895,4895,4895,0
|
|
20240318,162500,514044400,4895,4895,4895,4895,0
|
|
20240318,162400,514044400,4895,4895,4895,4895,0
|
|
20240318,162300,514044400,4895,4895,4895,4895,0
|
|
20240318,162200,514044400,4895,4895,4895,4895,0
|
|
20240318,162100,514044400,4895,4895,4895,4895,0
|
|
20240318,162000,514044400,4895,4895,4895,4895,0
|
|
20240318,161900,514044400,4895,4895,4895,4895,0
|
|
20240318,161800,514044400,4895,4895,4895,4895,0
|
|
20240318,161700,514044400,4895,4895,4895,4895,0
|
|
20240318,161600,514044400,4895,4895,4895,4895,0
|
|
20240318,161500,514044400,4895,4895,4895,4895,0
|
|
20240318,161400,514044400,4895,4895,4895,4895,0
|
|
20240318,161300,514044400,4895,4895,4895,4895,0
|
|
20240318,161200,514044400,4895,4895,4895,4895,0
|
|
20240318,161100,514044400,4895,4895,4895,4895,0
|
|
20240318,161000,514044400,4895,4895,4895,4895,0
|
|
20240318,160900,514044400,4895,4895,4895,4895,0
|
|
20240318,160800,514044400,4895,4895,4895,4895,0
|
|
20240318,160700,514044400,4895,4895,4895,4895,0
|
|
20240318,160600,514044400,4895,4895,4895,4895,0
|
|
20240318,160500,514044400,4895,4895,4895,4895,0
|
|
20240318,160400,514044400,4895,4895,4895,4895,0
|
|
20240318,160300,514044400,4895,4895,4895,4895,0
|
|
20240318,160200,514044400,4895,4895,4895,4895,0
|
|
20240318,160100,514044400,4895,4895,4895,4895,0
|
|
20240318,160000,514044400,4895,4895,4895,4895,0
|
|
20240318,155900,514044400,4895,4895,4895,4895,7270
|
|
20240318,155800,514044400,4895,4895,4895,4895,0
|
|
20240318,155700,514044400,4895,4895,4895,4895,0
|
|
20240318,155600,514044400,4895,4895,4895,4895,0
|
|
20240318,155500,514044400,4895,4895,4895,4895,0
|
|
20240318,155400,514044400,4895,4895,4895,4895,0
|
|
20240318,155300,514044400,4895,4895,4895,4895,0
|
|
20240318,155200,514044400,4895,4895,4895,4895,0
|
|
20240318,155100,514044400,4895,4895,4895,4895,0
|
|
20240318,155000,514044400,4895,4895,4895,4895,0
|
|
20240318,154900,514044400,4895,4895,4895,4895,0
|
|
20240318,154800,514044400,4895,4895,4895,4895,0
|
|
20240318,154700,514044400,4895,4895,4895,4895,0
|
|
20240318,154600,514044400,4895,4895,4895,4895,0
|
|
20240318,154500,514044400,4895,4895,4895,4895,0
|
|
20240318,154400,514044400,4895,4895,4895,4895,0
|
|
20240318,154300,514044400,4895,4895,4895,4895,0
|
|
20240318,154200,514044400,4895,4895,4895,4895,0
|
|
20240318,154100,514044400,4895,4895,4895,4895,0
|
|
20240318,154000,514044400,4895,4895,4895,4895,0
|
|
20240318,153900,514044400,4895,4895,4895,4895,0
|
|
20240318,153800,514044400,4895,4895,4895,4895,0
|
|
20240318,153700,514044400,4895,4895,4895,4895,0
|
|
20240318,153600,514044400,4895,4895,4895,4895,0
|
|
20240318,153500,514044400,4895,4895,4895,4895,0
|
|
20240318,153400,514044400,4895,4895,4895,4895,0
|
|
20240318,153300,514044400,4895,4895,4895,4895,0
|
|
20240318,153200,514044400,4895,4895,4895,4895,0
|
|
20240318,153100,514044400,4895,4895,4895,4895,0
|
|
20240318,153000,514044400,4895,4895,4895,4895,7270
|
|
20240318,152900,478457750,4895,4895,4895,4895,0
|
|
20240318,152800,478457750,4895,4895,4895,4895,0
|
|
20240318,152700,478457750,4895,4895,4895,4895,0
|
|
20240318,152600,478457750,4895,4895,4895,4895,0
|
|
20240318,152500,478457750,4895,4895,4895,4895,0
|
|
20240318,152400,478457750,4895,4895,4895,4895,0
|
|
20240318,152300,478457750,4895,4895,4895,4895,0
|
|
20240318,152200,478457750,4895,4895,4895,4895,0
|
|
20240318,152100,478457750,4895,4895,4895,4895,0
|
|
20240318,152000,478457750,4895,4895,4895,4895,0
|
|
20240318,151900,478457750,4895,4900,4900,4895,454
|
|
20240318,151800,476233430,4895,4895,4895,4895,10
|
|
20240318,151700,476184480,4895,4900,4900,4895,500
|
|
20240318,151600,473734825,4900,4905,4905,4900,437
|
|
20240318,151500,471592905,4910,4910,4910,4910,0
|
|
20240318,151400,471592905,4910,4910,4910,4910,0
|
|
20240318,151300,471592905,4910,4910,4910,4910,1
|
|
20240318,151200,471587995,4905,4905,4905,4905,374
|
|
20240318,151100,469753525,4900,4900,4900,4900,1
|
|
20240318,151000,469748625,4905,4905,4905,4905,1
|
|
20240318,150900,469743720,4910,4910,4910,4910,0
|
|
20240318,150800,469743720,4910,4910,4910,4910,202
|
|
20240318,150700,468751900,4900,4905,4905,4900,120
|
|
20240318,150600,468163385,4900,4900,4900,4900,90
|
|
20240318,150500,467722385,4895,4905,4905,4895,2067
|
|
20240318,150400,457594095,4905,4905,4905,4905,1070
|
|
20240318,150300,452345745,4910,4910,4910,4910,103
|
|
20240318,150200,451840015,4905,4905,4905,4905,0
|
|
20240318,150100,451840015,4905,4910,4910,4905,891
|
|
20240318,150000,447469160,4905,4905,4905,4905,1002
|
|
20240318,145900,442554350,4910,4910,4910,4910,0
|
|
20240318,145800,442554350,4910,4910,4910,4910,95
|
|
20240318,145700,442087900,4910,4910,4910,4910,50
|
|
20240318,145600,441842400,4910,4910,4910,4910,150
|
|
20240318,145500,441105900,4910,4910,4910,4910,1938
|
|
20240318,145400,431590320,4905,4905,4905,4905,10
|
|
20240318,145300,431541270,4905,4905,4905,4905,1
|
|
20240318,145200,431536365,4905,4905,4905,4905,0
|
|
20240318,145100,431536365,4905,4905,4905,4905,101
|
|
20240318,145000,431040960,4905,4905,4905,4905,0
|
|
20240318,144900,431040960,4905,4905,4905,4905,0
|
|
20240318,144800,431040960,4905,4905,4905,4905,3
|
|
20240318,144700,431026245,4910,4910,4910,4910,85
|
|
20240318,144600,430608895,4910,4910,4910,4910,0
|
|
20240318,144500,430608895,4910,4910,4910,4910,0
|
|
20240318,144400,430608895,4910,4910,4910,4910,0
|
|
20240318,144300,430608895,4910,4910,4910,4910,2
|
|
20240318,144200,430599075,4910,4910,4910,4910,8
|
|
20240318,144100,430559795,4915,4915,4915,4915,0
|
|
20240318,144000,430559795,4915,4915,4915,4915,0
|
|
20240318,143900,430559795,4915,4915,4915,4915,222
|
|
20240318,143800,429468665,4915,4915,4915,4915,1
|
|
20240318,143700,429463750,4905,4905,4905,4905,0
|
|
20240318,143600,429463750,4905,4910,4910,4905,27
|
|
20240318,143500,429331265,4910,4910,4910,4910,0
|
|
20240318,143400,429331265,4910,4910,4910,4905,24
|
|
20240318,143300,429213535,4905,4905,4905,4905,0
|
|
20240318,143200,429213535,4905,4905,4905,4905,293
|
|
20240318,143100,427776370,4905,4910,4910,4905,680
|
|
20240318,143000,424440960,4905,4905,4905,4905,0
|
|
20240318,142900,424440960,4905,4905,4905,4905,0
|
|
20240318,142800,424440960,4905,4905,4905,4905,0
|
|
20240318,142700,424440960,4905,4905,4905,4905,0
|
|
20240318,142600,424440960,4905,4905,4905,4905,161
|
|
20240318,142500,423651255,4905,4905,4905,4905,0
|
|
20240318,142400,423651255,4905,4905,4905,4905,5
|
|
20240318,142300,423626730,4905,4905,4905,4905,0
|
|
20240318,142200,423626730,4905,4905,4905,4905,50
|
|
20240318,142100,423381480,4905,4905,4905,4905,236
|
|
20240318,142000,422223900,4905,4905,4905,4905,5
|
|
20240318,141900,422199375,4905,4905,4905,4905,250
|
|
20240318,141800,420973125,4915,4915,4915,4915,0
|
|
20240318,141700,420973125,4915,4915,4915,4915,0
|
|
20240318,141600,420973125,4915,4915,4915,4915,0
|
|
20240318,141500,420973125,4915,4915,4915,4915,801
|
|
20240318,141400,417036210,4910,4910,4910,4910,0
|
|
20240318,141300,417036210,4910,4910,4910,4910,0
|
|
20240318,141200,417036210,4910,4910,4910,4910,0
|
|
20240318,141100,417036210,4910,4910,4910,4910,200
|
|
20240318,141000,416054210,4910,4910,4910,4910,2400
|
|
20240318,140900,404270210,4905,4905,4905,4905,0
|
|
20240318,140800,404270210,4905,4905,4905,4905,365
|
|
20240318,140700,402479885,4900,4900,4900,4900,25
|
|
20240318,140600,402357385,4905,4905,4905,4905,0
|
|
20240318,140500,402357385,4905,4905,4905,4905,0
|
|
20240318,140400,402357385,4905,4905,4905,4905,0
|
|
20240318,140300,402357385,4905,4905,4905,4905,0
|
|
20240318,140200,402357385,4905,4905,4905,4905,29
|
|
20240318,140100,402215140,4905,4905,4905,4905,0
|
|
20240318,140000,402215140,4905,4905,4905,4905,0
|
|
20240318,135900,402215140,4905,4905,4905,4905,10
|
|
20240318,135800,402166090,4910,4910,4910,4910,0
|
|
20240318,135700,402166090,4910,4910,4910,4910,0
|
|
20240318,135600,402166090,4910,4910,4910,4910,0
|
|
20240318,135500,402166090,4910,4910,4910,4910,0
|
|
20240318,135400,402166090,4910,4910,4910,4910,1
|
|
20240318,135300,402161180,4905,4905,4905,4905,9
|
|
20240318,135200,402117035,4900,4900,4900,4900,760
|
|
20240318,135100,398393035,4900,4900,4900,4900,45
|
|
20240318,135000,398172535,4900,4900,4900,4900,1300
|
|
20240318,134900,391802535,4905,4905,4905,4905,82
|
|
20240318,134800,391400325,4905,4905,4905,4905,316
|
|
20240318,134700,389850345,4905,4905,4905,4905,0
|
|
20240318,134600,389850345,4905,4905,4905,4905,930
|
|
20240318,134500,385288695,4905,4905,4905,4905,0
|
|
20240318,134400,385288695,4905,4905,4905,4905,111
|
|
20240318,134300,384744240,4910,4910,4910,4910,0
|
|
20240318,134200,384744240,4910,4910,4910,4910,1
|
|
20240318,134100,384739330,4905,4905,4905,4905,0
|
|
20240318,134000,384739330,4905,4905,4905,4905,205
|
|
20240318,133900,383733805,4905,4905,4905,4905,80
|
|
20240318,133800,383341405,4905,4905,4905,4905,9
|
|
20240318,133700,383297260,4905,4905,4905,4905,0
|
|
20240318,133600,383297260,4905,4900,4905,4900,21
|
|
20240318,133500,383194355,4900,4900,4900,4900,0
|
|
20240318,133400,383194355,4900,4900,4900,4900,5
|
|
20240318,133300,383169855,4900,4900,4900,4900,416
|
|
20240318,133200,381131455,4900,4905,4905,4900,5000
|
|
20240318,133100,356619790,4905,4905,4905,4905,47
|
|
20240318,133000,356389255,4910,4910,4910,4910,1
|
|
20240318,132900,356384345,4910,4910,4910,4910,0
|
|
20240318,132800,356384345,4910,4910,4910,4910,0
|
|
20240318,132700,356384345,4910,4910,4910,4910,0
|
|
20240318,132600,356384345,4910,4910,4910,4910,0
|
|
20240318,132500,356384345,4910,4910,4910,4910,0
|
|
20240318,132400,356384345,4910,4910,4910,4905,502
|
|
20240318,132300,353919530,4910,4910,4910,4910,0
|
|
20240318,132200,353919530,4910,4910,4910,4910,0
|
|
20240318,132100,353919530,4910,4910,4910,4910,783
|
|
20240318,132000,350075000,4905,4905,4905,4905,20
|
|
20240318,131900,349976900,4915,4915,4915,4915,0
|
|
20240318,131800,349976900,4915,4915,4915,4915,1
|
|
20240318,131700,349971985,4915,4915,4915,4915,0
|
|
20240318,131600,349971985,4915,4915,4915,4915,0
|
|
20240318,131500,349971985,4915,4915,4915,4915,0
|
|
20240318,131400,349971985,4915,4915,4915,4915,0
|
|
20240318,131300,349971985,4915,4915,4915,4915,7
|
|
20240318,131200,349937580,4915,4915,4915,4915,1
|
|
20240318,131100,349932665,4915,4910,4915,4910,859
|
|
20240318,131000,345714940,4910,4910,4910,4910,3
|
|
20240318,130900,345700210,4910,4910,4910,4910,0
|
|
20240318,130800,345700210,4910,4910,4910,4910,110
|
|
20240318,130700,345160110,4910,4910,4910,4910,1
|
|
20240318,130600,345155200,4910,4910,4910,4910,0
|
|
20240318,130500,345155200,4910,4910,4910,4910,0
|
|
20240318,130400,345155200,4910,4910,4910,4910,0
|
|
20240318,130300,345155200,4910,4910,4910,4910,0
|
|
20240318,130200,345155200,4910,4910,4910,4910,0
|
|
20240318,130100,345155200,4910,4910,4910,4910,0
|
|
20240318,130000,345155200,4910,4910,4910,4910,1
|
|
20240318,125900,345150290,4910,4910,4910,4910,0
|
|
20240318,125800,345150290,4910,4910,4910,4910,0
|
|
20240318,125700,345150290,4910,4910,4910,4910,3
|
|
20240318,125600,345135560,4910,4910,4910,4910,0
|
|
20240318,125500,345135560,4910,4910,4910,4910,0
|
|
20240318,125400,345135560,4910,4910,4910,4910,1
|
|
20240318,125300,345130650,4910,4910,4910,4910,1000
|
|
20240318,125200,340220650,4910,4910,4910,4910,1600
|
|
20240318,125100,332364650,4910,4910,4910,4910,0
|
|
20240318,125000,332364650,4910,4910,4910,4910,0
|
|
20240318,124900,332364650,4910,4910,4910,4910,0
|
|
20240318,124800,332364650,4910,4905,4910,4900,1161
|
|
20240318,124700,326675705,4905,4910,4910,4905,650
|
|
20240318,124600,323486955,4905,4905,4905,4905,523
|
|
20240318,124500,320921640,4910,4910,4910,4910,0
|
|
20240318,124400,320921640,4910,4910,4910,4910,0
|
|
20240318,124300,320921640,4910,4910,4910,4910,1
|
|
20240318,124200,320916730,4910,4910,4910,4910,0
|
|
20240318,124100,320916730,4910,4905,4910,4905,2
|
|
20240318,124000,320906915,4910,4910,4910,4910,35
|
|
20240318,123900,320735065,4910,4910,4910,4910,0
|
|
20240318,123800,320735065,4910,4910,4910,4910,0
|
|
20240318,123700,320735065,4910,4910,4910,4910,0
|
|
20240318,123600,320735065,4910,4910,4910,4910,1
|
|
20240318,123500,320730155,4910,4910,4910,4910,102
|
|
20240318,123400,320229335,4905,4905,4905,4905,0
|
|
20240318,123300,320229335,4905,4905,4905,4905,10
|
|
20240318,123200,320180285,4910,4910,4910,4910,0
|
|
20240318,123100,320180285,4910,4910,4910,4910,0
|
|
20240318,123000,320180285,4910,4910,4910,4905,604
|
|
20240318,122900,317217180,4910,4910,4910,4910,0
|
|
20240318,122800,317217180,4910,4915,4915,4910,1090
|
|
20240318,122700,311865275,4915,4915,4915,4915,0
|
|
20240318,122600,311865275,4915,4915,4915,4915,0
|
|
20240318,122500,311865275,4915,4915,4915,4915,141
|
|
20240318,122400,311172260,4915,4915,4915,4915,1
|
|
20240318,122300,311167345,4905,4905,4905,4905,0
|
|
20240318,122200,311167345,4905,4905,4905,4905,11
|
|
20240318,122100,311113390,4915,4915,4915,4915,0
|
|
20240318,122000,311113390,4915,4915,4915,4915,0
|
|
20240318,121900,311113390,4915,4915,4915,4915,0
|
|
20240318,121800,311113390,4915,4915,4915,4915,3001
|
|
20240318,121700,296363475,4905,4910,4910,4905,640
|
|
20240318,121600,293223575,4910,4910,4910,4910,0
|
|
20240318,121500,293223575,4910,4910,4910,4910,0
|
|
20240318,121400,293223575,4910,4910,4910,4910,10
|
|
20240318,121300,293174475,4905,4905,4905,4905,3
|
|
20240318,121200,293159760,4910,4910,4910,4910,1
|
|
20240318,121100,293154850,4905,4905,4905,4905,0
|
|
20240318,121000,293154850,4905,4905,4905,4905,0
|
|
20240318,120900,293154850,4905,4905,4905,4905,205
|
|
20240318,120800,292149325,4915,4915,4915,4915,140
|
|
20240318,120700,291461225,4915,4915,4915,4915,0
|
|
20240318,120600,291461225,4915,4915,4915,4915,1
|
|
20240318,120500,291456310,4915,4915,4915,4915,0
|
|
20240318,120400,291456310,4915,4915,4915,4915,0
|
|
20240318,120300,291456310,4915,4915,4915,4915,0
|
|
20240318,120200,291456310,4915,4915,4915,4915,0
|
|
20240318,120100,291456310,4915,4915,4915,4915,0
|
|
20240318,120000,291456310,4915,4915,4915,4915,1
|
|
20240318,115900,291451395,4915,4915,4915,4915,0
|
|
20240318,115800,291451395,4915,4915,4915,4915,0
|
|
20240318,115700,291451395,4915,4915,4915,4915,0
|
|
20240318,115600,291451395,4915,4915,4915,4915,0
|
|
20240318,115500,291451395,4915,4915,4915,4915,0
|
|
20240318,115400,291451395,4915,4915,4915,4915,1
|
|
20240318,115300,291446480,4905,4905,4905,4905,146
|
|
20240318,115200,290730350,4905,4905,4905,4905,273
|
|
20240318,115100,289391285,4910,4910,4910,4910,0
|
|
20240318,115000,289391285,4910,4910,4910,4910,0
|
|
20240318,114900,289391285,4910,4910,4910,4910,0
|
|
20240318,114800,289391285,4910,4910,4910,4910,388
|
|
20240318,114700,287486205,4915,4915,4915,4915,0
|
|
20240318,114600,287486205,4915,4915,4915,4915,0
|
|
20240318,114500,287486205,4915,4915,4915,4915,0
|
|
20240318,114400,287486205,4915,4915,4915,4915,2
|
|
20240318,114300,287476375,4915,4915,4915,4915,0
|
|
20240318,114200,287476375,4915,4915,4915,4915,1
|
|
20240318,114100,287471460,4910,4910,4910,4910,1757
|
|
20240318,114000,278844590,4905,4905,4905,4905,525
|
|
20240318,113900,276269465,4910,4910,4910,4910,24
|
|
20240318,113800,276151625,4910,4910,4910,4910,0
|
|
20240318,113700,276151625,4910,4910,4910,4910,0
|
|
20240318,113600,276151625,4910,4910,4910,4910,0
|
|
20240318,113500,276151625,4910,4910,4910,4910,20
|
|
20240318,113400,276053425,4905,4905,4905,4905,0
|
|
20240318,113300,276053425,4905,4905,4905,4905,113
|
|
20240318,113200,275499160,4910,4910,4910,4910,0
|
|
20240318,113100,275499160,4910,4910,4910,4910,0
|
|
20240318,113000,275499160,4910,4910,4910,4910,0
|
|
20240318,112900,275499160,4910,4910,4910,4910,0
|
|
20240318,112800,275499160,4910,4910,4910,4910,0
|
|
20240318,112700,275499160,4910,4910,4910,4910,0
|
|
20240318,112600,275499160,4910,4910,4910,4910,0
|
|
20240318,112500,275499160,4910,4910,4910,4910,0
|
|
20240318,112400,275499160,4910,4910,4910,4910,61
|
|
20240318,112300,275199650,4910,4910,4910,4910,289
|
|
20240318,112200,273780660,4910,4910,4910,4910,0
|
|
20240318,112100,273780660,4910,4910,4910,4905,1028
|
|
20240318,112000,268734935,4905,4905,4905,4905,107
|
|
20240318,111900,268210100,4905,4905,4905,4905,0
|
|
20240318,111800,268210100,4905,4905,4905,4905,93
|
|
20240318,111700,267753935,4905,4905,4905,4905,100
|
|
20240318,111600,267263435,4910,4910,4910,4910,160
|
|
20240318,111500,266477835,4910,4910,4910,4910,0
|
|
20240318,111400,266477835,4910,4910,4915,4910,130
|
|
20240318,111300,265839090,4910,4910,4910,4910,140
|
|
20240318,111200,265151690,4905,4905,4905,4905,0
|
|
20240318,111100,265151690,4905,4905,4905,4905,2001
|
|
20240318,111000,255336785,4905,4905,4905,4905,0
|
|
20240318,110900,255336785,4905,4905,4905,4905,0
|
|
20240318,110800,255336785,4905,4905,4905,4905,0
|
|
20240318,110700,255336785,4905,4905,4905,4905,0
|
|
20240318,110600,255336785,4905,4905,4905,4905,0
|
|
20240318,110500,255336785,4905,4905,4905,4905,0
|
|
20240318,110400,255336785,4905,4905,4905,4905,100
|
|
20240318,110300,254846285,4905,4905,4905,4905,100
|
|
20240318,110200,254355785,4895,4895,4895,4895,0
|
|
20240318,110100,254355785,4895,4895,4895,4895,0
|
|
20240318,110000,254355785,4895,4895,4895,4895,0
|
|
20240318,105900,254355785,4895,4895,4895,4895,23
|
|
20240318,105800,254243200,4895,4900,4915,4895,272
|
|
20240318,105700,252910690,4895,4895,4895,4895,0
|
|
20240318,105600,252910690,4895,4915,4915,4895,974
|
|
20240318,105500,248138345,4915,4915,4915,4915,95
|
|
20240318,105400,247671420,4915,4915,4915,4915,0
|
|
20240318,105300,247671420,4915,4915,4915,4915,10
|
|
20240318,105200,247622270,4900,4900,4900,4900,0
|
|
20240318,105100,247622270,4900,4900,4900,4900,50
|
|
20240318,105000,247377270,4900,4900,4900,4900,7
|
|
20240318,104900,247342970,4900,4900,4900,4900,0
|
|
20240318,104800,247342970,4900,4900,4900,4900,0
|
|
20240318,104700,247342970,4900,4900,4900,4900,105
|
|
20240318,104600,246828470,4890,4890,4890,4890,0
|
|
20240318,104500,246828470,4890,4890,4890,4890,15
|
|
20240318,104400,246755120,4890,4890,4890,4890,0
|
|
20240318,104300,246755120,4890,4900,4900,4890,200
|
|
20240318,104200,245777010,4895,4895,4895,4895,809
|
|
20240318,104100,241816955,4900,4895,4900,4895,350
|
|
20240318,104000,240102955,4900,4900,4900,4900,206
|
|
20240318,103900,239093555,4900,4910,4910,4900,1122
|
|
20240318,103800,233590755,4910,4910,4910,4910,200
|
|
20240318,103700,232608755,4910,4910,4910,4910,0
|
|
20240318,103600,232608755,4910,4910,4910,4910,1
|
|
20240318,103500,232603845,4900,4900,4900,4900,800
|
|
20240318,103400,228683845,4910,4910,4910,4910,0
|
|
20240318,103300,228683845,4910,4910,4910,4910,4
|
|
20240318,103200,228664205,4900,4900,4900,4900,300
|
|
20240318,103100,227194205,4900,4915,4915,4900,202
|
|
20240318,103000,226204315,4900,4900,4900,4900,5
|
|
20240318,102900,226179815,4900,4900,4900,4900,4
|
|
20240318,102800,226160215,4900,4900,4900,4900,1
|
|
20240318,102700,226155315,4915,4915,4915,4915,0
|
|
20240318,102600,226155315,4915,4900,4915,4900,302
|
|
20240318,102500,224675485,4900,4900,4900,4900,5
|
|
20240318,102400,224650985,4900,4900,4900,4900,0
|
|
20240318,102300,224650985,4900,4900,4900,4900,0
|
|
20240318,102200,224650985,4900,4900,4900,4900,0
|
|
20240318,102100,224650985,4900,4900,4900,4900,0
|
|
20240318,102000,224650985,4900,4900,4900,4900,0
|
|
20240318,101900,224650985,4900,4900,4900,4900,0
|
|
20240318,101800,224650985,4900,4900,4900,4900,2
|
|
20240318,101700,224641185,4900,4900,4900,4900,300
|
|
20240318,101600,223171185,4915,4915,4915,4915,0
|
|
20240318,101500,223171185,4915,4915,4915,4915,0
|
|
20240318,101400,223171185,4915,4915,4915,4915,45
|
|
20240318,101300,222950010,4915,4915,4915,4915,1
|
|
20240318,101200,222945095,4895,4895,4895,4895,7
|
|
20240318,101100,222910830,4890,4890,4890,4890,0
|
|
20240318,101000,222910830,4890,4895,4895,4890,3570
|
|
20240318,100900,205447145,4895,4895,4895,4895,1
|
|
20240318,100800,205442250,4895,4895,4895,4895,0
|
|
20240318,100700,205442250,4895,4915,4915,4895,3
|
|
20240318,100600,205427525,4915,4915,4915,4915,1
|
|
20240318,100500,205422610,4915,4890,4915,4890,58
|
|
20240318,100400,205138940,4890,4890,4890,4890,300
|
|
20240318,100300,203671940,4920,4900,4920,4900,2
|
|
20240318,100200,203662120,4890,4895,4895,4890,500
|
|
20240318,100100,201217070,4900,4900,4900,4900,0
|
|
20240318,100000,201217070,4900,4910,4910,4900,530
|
|
20240318,095900,198620000,4900,4900,4900,4900,0
|
|
20240318,095800,198620000,4900,4900,4900,4900,107
|
|
20240318,095700,198095700,4890,4890,4890,4890,0
|
|
20240318,095600,198095700,4890,4890,4890,4890,0
|
|
20240318,095500,198095700,4890,4890,4890,4890,0
|
|
20240318,095400,198095700,4890,4900,4900,4885,1032
|
|
20240318,095300,193049210,4890,4890,4890,4890,0
|
|
20240318,095200,193049210,4890,4890,4890,4890,267
|
|
20240318,095100,191743580,4890,4890,4890,4890,267
|
|
20240318,095000,190437950,4890,4890,4890,4890,201
|
|
20240318,094900,189455060,4890,4890,4890,4890,1005
|
|
20240318,094800,184540610,4890,4890,4890,4890,0
|
|
20240318,094700,184540610,4890,4890,4890,4890,0
|
|
20240318,094600,184540610,4890,4890,4890,4890,0
|
|
20240318,094500,184540610,4890,4890,4890,4890,0
|
|
20240318,094400,184540610,4890,4890,4890,4890,0
|
|
20240318,094300,184540610,4890,4910,4940,4890,1689
|
|
20240318,094200,176222695,4910,4900,4910,4900,767
|
|
20240318,094100,172459395,4890,4895,4895,4890,657
|
|
20240318,094000,169244630,4900,4900,4900,4900,167
|
|
20240318,093900,168426330,4900,4900,4900,4900,236
|
|
20240318,093800,167269930,4900,4900,4900,4900,210
|
|
20240318,093700,166240930,4910,4910,4910,4910,0
|
|
20240318,093600,166240930,4910,4905,4910,4900,262
|
|
20240318,093500,164957065,4905,4910,4910,4900,351
|
|
20240318,093400,163236660,4910,4910,4910,4910,2
|
|
20240318,093300,163226840,4900,4900,4900,4900,16
|
|
20240318,093200,163148440,4900,4900,4910,4900,31
|
|
20240318,093100,162996490,4910,4905,4910,4905,392
|
|
20240318,093000,161073230,4905,4905,4905,4905,2216
|
|
20240318,092900,150203750,4910,4910,4910,4910,0
|
|
20240318,092800,150203750,4910,4910,4910,4910,0
|
|
20240318,092700,150203750,4910,4905,4910,4905,635
|
|
20240318,092600,147085975,4910,4905,4910,4905,80
|
|
20240318,092500,146693325,4910,4920,4920,4910,2150
|
|
20240318,092400,136133730,4920,4920,4920,4920,437
|
|
20240318,092300,133983690,4920,4925,4925,4920,921
|
|
20240318,092200,129452340,4920,4930,4930,4920,42
|
|
20240318,092100,129245400,4920,4930,4930,4920,1470
|
|
20240318,092000,122007320,4935,4935,4935,4935,0
|
|
20240318,091900,122007320,4935,4950,4950,4935,902
|
|
20240318,091800,117551805,4955,4940,4955,4940,1352
|
|
20240318,091700,110855440,4945,4945,4945,4945,100
|
|
20240318,091600,110360940,4945,4940,4945,4940,173
|
|
20240318,091500,109506305,4940,4940,4940,4940,1365
|
|
20240318,091400,102763205,4940,4950,4950,4940,826
|
|
20240318,091300,98674515,4950,4940,4955,4940,240
|
|
20240318,091200,97485710,4955,4950,4955,4950,160
|
|
20240318,091100,96693495,4940,4940,4940,4940,66
|
|
20240318,091000,96367455,4940,4940,4940,4940,837
|
|
20240318,090900,92232675,4940,4960,4960,4940,2915
|
|
20240318,090800,77803815,4960,4925,4960,4925,3171
|
|
20240318,090700,62144860,4920,4905,4925,4905,4431
|
|
20240318,090600,40344250,4905,4905,4905,4905,1344
|
|
20240318,090500,33751930,4920,4890,4920,4880,1815
|
|
20240318,090400,24859680,4880,4880,4880,4880,155
|
|
20240318,090300,24103280,4880,4875,4880,4855,2097
|
|
20240318,090200,13893620,4870,4860,4870,4860,617
|
|
20240318,090100,10893530,4860,4870,4870,4860,31
|
|
20240318,090000,10742570,4870,4875,4875,4870,2205
|