701 lines
34 KiB
CSV
701 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,203800,879909810,4610,4610,4610,4610,2917
|
|
20240307,203700,879909810,4610,4610,4610,4610,0
|
|
20240307,203600,879909810,4610,4610,4610,4610,0
|
|
20240307,203500,879909810,4610,4610,4610,4610,0
|
|
20240307,203400,879909810,4610,4610,4610,4610,0
|
|
20240307,203300,879909810,4610,4610,4610,4610,0
|
|
20240307,203200,879909810,4610,4610,4610,4610,0
|
|
20240307,203100,879909810,4610,4610,4610,4610,0
|
|
20240307,203000,879909810,4610,4610,4610,4610,0
|
|
20240307,202900,879909810,4610,4610,4610,4610,0
|
|
20240307,202800,879909810,4610,4610,4610,4610,0
|
|
20240307,202700,879909810,4610,4610,4610,4610,0
|
|
20240307,202600,879909810,4610,4610,4610,4610,0
|
|
20240307,202500,879909810,4610,4610,4610,4610,0
|
|
20240307,202400,879909810,4610,4610,4610,4610,0
|
|
20240307,202300,879909810,4610,4610,4610,4610,0
|
|
20240307,202200,879909810,4610,4610,4610,4610,0
|
|
20240307,202100,879909810,4610,4610,4610,4610,0
|
|
20240307,202000,879909810,4610,4610,4610,4610,0
|
|
20240307,201900,879909810,4610,4610,4610,4610,0
|
|
20240307,201800,879909810,4610,4610,4610,4610,0
|
|
20240307,201700,879909810,4610,4610,4610,4610,0
|
|
20240307,201600,879909810,4610,4610,4610,4610,0
|
|
20240307,201500,879909810,4610,4610,4610,4610,0
|
|
20240307,201400,879909810,4610,4610,4610,4610,0
|
|
20240307,201300,879909810,4610,4610,4610,4610,0
|
|
20240307,201200,879909810,4610,4610,4610,4610,0
|
|
20240307,201100,879909810,4610,4610,4610,4610,0
|
|
20240307,201000,879909810,4610,4610,4610,4610,0
|
|
20240307,200900,879909810,4610,4610,4610,4610,0
|
|
20240307,200800,879909810,4610,4610,4610,4610,2917
|
|
20240307,200700,879909810,4610,4610,4610,4610,0
|
|
20240307,200600,879909810,4610,4610,4610,4610,0
|
|
20240307,200500,879909810,4610,4610,4610,4610,0
|
|
20240307,200400,879909810,4610,4610,4610,4610,0
|
|
20240307,200300,879909810,4610,4610,4610,4610,0
|
|
20240307,200200,879909810,4610,4610,4610,4610,0
|
|
20240307,200100,879909810,4610,4610,4610,4610,0
|
|
20240307,200000,879909810,4610,4610,4610,4610,0
|
|
20240307,195900,879909810,4610,4610,4610,4610,0
|
|
20240307,195800,879909810,4610,4610,4610,4610,0
|
|
20240307,195700,879909810,4610,4610,4610,4610,0
|
|
20240307,195600,879909810,4610,4610,4610,4610,0
|
|
20240307,195500,879909810,4610,4610,4610,4610,0
|
|
20240307,195400,879909810,4610,4610,4610,4610,0
|
|
20240307,195300,879909810,4610,4610,4610,4610,0
|
|
20240307,195200,879909810,4610,4610,4610,4610,0
|
|
20240307,195100,879909810,4610,4610,4610,4610,0
|
|
20240307,195000,879909810,4610,4610,4610,4610,0
|
|
20240307,194900,879909810,4610,4610,4610,4610,0
|
|
20240307,194800,879909810,4610,4610,4610,4610,0
|
|
20240307,194700,879909810,4610,4610,4610,4610,0
|
|
20240307,194600,879909810,4610,4610,4610,4610,0
|
|
20240307,194500,879909810,4610,4610,4610,4610,0
|
|
20240307,194400,879909810,4610,4610,4610,4610,0
|
|
20240307,194300,879909810,4610,4610,4610,4610,0
|
|
20240307,194200,879909810,4610,4610,4610,4610,0
|
|
20240307,194100,879909810,4610,4610,4610,4610,0
|
|
20240307,194000,879909810,4610,4610,4610,4610,0
|
|
20240307,193900,879909810,4610,4610,4610,4610,0
|
|
20240307,193800,879909810,4610,4610,4610,4610,2917
|
|
20240307,193700,879909810,4610,4610,4610,4610,0
|
|
20240307,193600,879909810,4610,4610,4610,4610,0
|
|
20240307,193500,879909810,4610,4610,4610,4610,0
|
|
20240307,193400,879909810,4610,4610,4610,4610,0
|
|
20240307,193300,879909810,4610,4610,4610,4610,0
|
|
20240307,193200,879909810,4610,4610,4610,4610,0
|
|
20240307,193100,879909810,4610,4610,4610,4610,0
|
|
20240307,193000,879909810,4610,4610,4610,4610,0
|
|
20240307,192900,879909810,4610,4610,4610,4610,0
|
|
20240307,192800,879909810,4610,4610,4610,4610,0
|
|
20240307,192700,879909810,4610,4610,4610,4610,0
|
|
20240307,192600,879909810,4610,4610,4610,4610,0
|
|
20240307,192500,879909810,4610,4610,4610,4610,0
|
|
20240307,192400,879909810,4610,4610,4610,4610,0
|
|
20240307,192300,879909810,4610,4610,4610,4610,0
|
|
20240307,192200,879909810,4610,4610,4610,4610,0
|
|
20240307,192100,879909810,4610,4610,4610,4610,0
|
|
20240307,192000,879909810,4610,4610,4610,4610,0
|
|
20240307,191900,879909810,4610,4610,4610,4610,0
|
|
20240307,191800,879909810,4610,4610,4610,4610,0
|
|
20240307,191700,879909810,4610,4610,4610,4610,0
|
|
20240307,191600,879909810,4610,4610,4610,4610,0
|
|
20240307,191500,879909810,4610,4610,4610,4610,0
|
|
20240307,191400,879909810,4610,4610,4610,4610,0
|
|
20240307,191300,879909810,4610,4610,4610,4610,0
|
|
20240307,191200,879909810,4610,4610,4610,4610,0
|
|
20240307,191100,879909810,4610,4610,4610,4610,0
|
|
20240307,191000,879909810,4610,4610,4610,4610,0
|
|
20240307,190900,879909810,4610,4610,4610,4610,0
|
|
20240307,190800,879909810,4610,4610,4610,4610,2917
|
|
20240307,190700,879909810,4610,4610,4610,4610,0
|
|
20240307,190600,879909810,4610,4610,4610,4610,0
|
|
20240307,190500,879909810,4610,4610,4610,4610,0
|
|
20240307,190400,879909810,4610,4610,4610,4610,0
|
|
20240307,190300,879909810,4610,4610,4610,4610,0
|
|
20240307,190200,879909810,4610,4610,4610,4610,0
|
|
20240307,190100,879909810,4610,4610,4610,4610,0
|
|
20240307,190000,879909810,4610,4610,4610,4610,0
|
|
20240307,185900,879909810,4610,4610,4610,4610,0
|
|
20240307,185800,879909810,4610,4610,4610,4610,0
|
|
20240307,185700,879909810,4610,4610,4610,4610,0
|
|
20240307,185600,879909810,4610,4610,4610,4610,0
|
|
20240307,185500,879909810,4610,4610,4610,4610,0
|
|
20240307,185400,879909810,4610,4610,4610,4610,0
|
|
20240307,185300,879909810,4610,4610,4610,4610,0
|
|
20240307,185200,879909810,4610,4610,4610,4610,0
|
|
20240307,185100,879909810,4610,4610,4610,4610,0
|
|
20240307,185000,879909810,4610,4610,4610,4610,0
|
|
20240307,184900,879909810,4610,4610,4610,4610,0
|
|
20240307,184800,879909810,4610,4610,4610,4610,0
|
|
20240307,184700,879909810,4610,4610,4610,4610,0
|
|
20240307,184600,879909810,4610,4610,4610,4610,0
|
|
20240307,184500,879909810,4610,4610,4610,4610,0
|
|
20240307,184400,879909810,4610,4610,4610,4610,0
|
|
20240307,184300,879909810,4610,4610,4610,4610,0
|
|
20240307,184200,879909810,4610,4610,4610,4610,0
|
|
20240307,184100,879909810,4610,4610,4610,4610,0
|
|
20240307,184000,879909810,4610,4610,4610,4610,0
|
|
20240307,183900,879909810,4610,4610,4610,4610,0
|
|
20240307,183800,879909810,4610,4610,4610,4610,2917
|
|
20240307,183700,879909810,4610,4610,4610,4610,0
|
|
20240307,183600,879909810,4610,4610,4610,4610,0
|
|
20240307,183500,879909810,4610,4610,4610,4610,0
|
|
20240307,183400,879909810,4610,4610,4610,4610,0
|
|
20240307,183300,879909810,4610,4610,4610,4610,0
|
|
20240307,183200,879909810,4610,4610,4610,4610,0
|
|
20240307,183100,879909810,4610,4610,4610,4610,0
|
|
20240307,183000,879909810,4610,4610,4610,4610,0
|
|
20240307,182900,879909810,4610,4610,4610,4610,0
|
|
20240307,182800,879909810,4610,4610,4610,4610,0
|
|
20240307,182700,879909810,4610,4610,4610,4610,0
|
|
20240307,182600,879909810,4610,4610,4610,4610,0
|
|
20240307,182500,879909810,4610,4610,4610,4610,0
|
|
20240307,182400,879909810,4610,4610,4610,4610,0
|
|
20240307,182300,879909810,4610,4610,4610,4610,0
|
|
20240307,182200,879909810,4610,4610,4610,4610,0
|
|
20240307,182100,879909810,4610,4610,4610,4610,0
|
|
20240307,182000,879909810,4610,4610,4610,4610,0
|
|
20240307,181900,879909810,4610,4610,4610,4610,0
|
|
20240307,181800,879909810,4610,4610,4610,4610,0
|
|
20240307,181700,879909810,4610,4610,4610,4610,0
|
|
20240307,181600,879909810,4610,4610,4610,4610,0
|
|
20240307,181500,879909810,4610,4610,4610,4610,0
|
|
20240307,181400,879909810,4610,4610,4610,4610,0
|
|
20240307,181300,879909810,4610,4610,4610,4610,0
|
|
20240307,181200,879909810,4610,4610,4610,4610,0
|
|
20240307,181100,879909810,4610,4610,4610,4610,0
|
|
20240307,181000,879909810,4610,4610,4610,4610,0
|
|
20240307,180900,879909810,4610,4610,4610,4610,0
|
|
20240307,180800,879909810,4610,4610,4610,4610,2917
|
|
20240307,180700,879909810,4610,4610,4610,4610,0
|
|
20240307,180600,879909810,4610,4610,4610,4610,0
|
|
20240307,180500,879909810,4610,4610,4610,4610,0
|
|
20240307,180400,879909810,4610,4610,4610,4610,0
|
|
20240307,180300,879909810,4610,4610,4610,4610,0
|
|
20240307,180200,879909810,4610,4610,4610,4610,0
|
|
20240307,180100,879909810,4610,4610,4610,4610,0
|
|
20240307,180000,879909810,4610,4610,4610,4610,0
|
|
20240307,175900,879909810,4610,4610,4610,4610,0
|
|
20240307,175800,879909810,4610,4610,4610,4610,0
|
|
20240307,175700,879909810,4610,4610,4610,4610,0
|
|
20240307,175600,879909810,4610,4610,4610,4610,0
|
|
20240307,175500,879909810,4610,4610,4610,4610,0
|
|
20240307,175400,879909810,4610,4610,4610,4610,0
|
|
20240307,175300,879909810,4610,4610,4610,4610,0
|
|
20240307,175200,879909810,4610,4610,4610,4610,0
|
|
20240307,175100,879909810,4610,4610,4610,4610,0
|
|
20240307,175000,879909810,4610,4610,4610,4610,0
|
|
20240307,174900,879909810,4610,4610,4610,4610,0
|
|
20240307,174800,879909810,4610,4610,4610,4610,0
|
|
20240307,174700,879909810,4610,4610,4610,4610,0
|
|
20240307,174600,879909810,4610,4610,4610,4610,0
|
|
20240307,174500,879909810,4610,4610,4610,4610,0
|
|
20240307,174400,879909810,4610,4610,4610,4610,0
|
|
20240307,174300,879909810,4610,4610,4610,4610,0
|
|
20240307,174200,879909810,4610,4610,4610,4610,0
|
|
20240307,174100,879909810,4610,4610,4610,4610,0
|
|
20240307,174000,879909810,4610,4610,4610,4610,0
|
|
20240307,173900,879909810,4610,4610,4610,4610,0
|
|
20240307,173800,879909810,4610,4610,4610,4610,2917
|
|
20240307,173700,879909810,4610,4610,4610,4610,0
|
|
20240307,173600,879909810,4610,4610,4610,4610,0
|
|
20240307,173500,879909810,4610,4610,4610,4610,0
|
|
20240307,173400,879909810,4610,4610,4610,4610,0
|
|
20240307,173300,879909810,4610,4610,4610,4610,0
|
|
20240307,173200,879909810,4610,4610,4610,4610,0
|
|
20240307,173100,879909810,4610,4610,4610,4610,0
|
|
20240307,173000,879909810,4610,4610,4610,4610,0
|
|
20240307,172900,879909810,4610,4610,4610,4610,0
|
|
20240307,172800,879909810,4610,4610,4610,4610,0
|
|
20240307,172700,879909810,4610,4610,4610,4610,0
|
|
20240307,172600,879909810,4610,4610,4610,4610,0
|
|
20240307,172500,879909810,4610,4610,4610,4610,0
|
|
20240307,172400,879909810,4610,4610,4610,4610,0
|
|
20240307,172300,879909810,4610,4610,4610,4610,0
|
|
20240307,172200,879909810,4610,4610,4610,4610,0
|
|
20240307,172100,879909810,4610,4610,4610,4610,0
|
|
20240307,172000,879909810,4610,4610,4610,4610,0
|
|
20240307,171900,879909810,4610,4610,4610,4610,0
|
|
20240307,171800,879909810,4610,4610,4610,4610,0
|
|
20240307,171700,879909810,4610,4610,4610,4610,0
|
|
20240307,171600,879909810,4610,4610,4610,4610,0
|
|
20240307,171500,879909810,4610,4610,4610,4610,0
|
|
20240307,171400,879909810,4610,4610,4610,4610,0
|
|
20240307,171300,879909810,4610,4610,4610,4610,0
|
|
20240307,171200,879909810,4610,4610,4610,4610,0
|
|
20240307,171100,879909810,4610,4610,4610,4610,0
|
|
20240307,171000,879909810,4610,4610,4610,4610,0
|
|
20240307,170900,879909810,4610,4610,4610,4610,0
|
|
20240307,170800,879909810,4610,4610,4610,4610,2917
|
|
20240307,170700,879909810,4610,4610,4610,4610,0
|
|
20240307,170600,879909810,4610,4610,4610,4610,0
|
|
20240307,170500,879909810,4610,4610,4610,4610,0
|
|
20240307,170400,879909810,4610,4610,4610,4610,0
|
|
20240307,170300,879909810,4610,4610,4610,4610,0
|
|
20240307,170200,879909810,4610,4610,4610,4610,0
|
|
20240307,170100,879909810,4610,4610,4610,4610,0
|
|
20240307,170000,879909810,4610,4610,4610,4610,0
|
|
20240307,165900,879909810,4610,4610,4610,4610,0
|
|
20240307,165800,879909810,4610,4610,4610,4610,0
|
|
20240307,165700,879909810,4610,4610,4610,4610,0
|
|
20240307,165600,879909810,4610,4610,4610,4610,0
|
|
20240307,165500,879909810,4610,4610,4610,4610,0
|
|
20240307,165400,879909810,4610,4610,4610,4610,0
|
|
20240307,165300,879909810,4610,4610,4610,4610,0
|
|
20240307,165200,879909810,4610,4610,4610,4610,0
|
|
20240307,165100,879909810,4610,4610,4610,4610,0
|
|
20240307,165000,879909810,4610,4610,4610,4610,0
|
|
20240307,164900,879909810,4610,4610,4610,4610,0
|
|
20240307,164800,879909810,4610,4610,4610,4610,0
|
|
20240307,164700,879909810,4610,4610,4610,4610,0
|
|
20240307,164600,879909810,4610,4610,4610,4610,0
|
|
20240307,164500,879909810,4610,4610,4610,4610,0
|
|
20240307,164400,879909810,4610,4610,4610,4610,0
|
|
20240307,164300,879909810,4610,4610,4610,4610,0
|
|
20240307,164200,879909810,4610,4610,4610,4610,0
|
|
20240307,164100,879909810,4610,4610,4610,4610,0
|
|
20240307,164000,879909810,4610,4610,4610,4610,0
|
|
20240307,163900,879909810,4610,4610,4610,4610,0
|
|
20240307,163800,879909810,4610,4610,4610,4610,2917
|
|
20240307,163700,879909810,4610,4610,4610,4610,0
|
|
20240307,163600,879909810,4610,4610,4610,4610,0
|
|
20240307,163500,879909810,4610,4610,4610,4610,0
|
|
20240307,163400,879909810,4610,4610,4610,4610,0
|
|
20240307,163300,879909810,4610,4610,4610,4610,0
|
|
20240307,163200,879909810,4610,4610,4610,4610,0
|
|
20240307,163100,879909810,4610,4610,4610,4610,0
|
|
20240307,163000,879909810,4610,4610,4610,4610,0
|
|
20240307,162900,879909810,4610,4610,4610,4610,0
|
|
20240307,162800,879909810,4610,4610,4610,4610,0
|
|
20240307,162700,879909810,4610,4610,4610,4610,0
|
|
20240307,162600,879909810,4610,4610,4610,4610,0
|
|
20240307,162500,879909810,4610,4610,4610,4610,0
|
|
20240307,162400,879909810,4610,4610,4610,4610,0
|
|
20240307,162300,879909810,4610,4610,4610,4610,0
|
|
20240307,162200,879909810,4610,4610,4610,4610,0
|
|
20240307,162100,879909810,4610,4610,4610,4610,0
|
|
20240307,162000,879909810,4610,4610,4610,4610,0
|
|
20240307,161900,879909810,4610,4610,4610,4610,0
|
|
20240307,161800,879909810,4610,4610,4610,4610,0
|
|
20240307,161700,879909810,4610,4610,4610,4610,0
|
|
20240307,161600,879909810,4610,4610,4610,4610,0
|
|
20240307,161500,879909810,4610,4610,4610,4610,0
|
|
20240307,161400,879909810,4610,4610,4610,4610,0
|
|
20240307,161300,879909810,4610,4610,4610,4610,0
|
|
20240307,161200,879909810,4610,4610,4610,4610,0
|
|
20240307,161100,879909810,4610,4610,4610,4610,0
|
|
20240307,161000,879909810,4610,4610,4610,4610,0
|
|
20240307,160900,879909810,4610,4610,4610,4610,0
|
|
20240307,160800,879909810,4610,4610,4610,4610,2917
|
|
20240307,160700,879909810,4610,4610,4610,4610,0
|
|
20240307,160600,879909810,4610,4610,4610,4610,0
|
|
20240307,160500,879909810,4610,4610,4610,4610,0
|
|
20240307,160400,879909810,4610,4610,4610,4610,0
|
|
20240307,160300,879909810,4610,4610,4610,4610,0
|
|
20240307,160200,879909810,4610,4610,4610,4610,0
|
|
20240307,160100,879909810,4610,4610,4610,4610,0
|
|
20240307,160000,879909810,4610,4610,4610,4610,0
|
|
20240307,155900,879909810,4610,4610,4610,4610,0
|
|
20240307,155800,879909810,4610,4610,4610,4610,0
|
|
20240307,155700,879909810,4610,4610,4610,4610,0
|
|
20240307,155600,879909810,4610,4610,4610,4610,0
|
|
20240307,155500,879909810,4610,4610,4610,4610,0
|
|
20240307,155400,879909810,4610,4610,4610,4610,0
|
|
20240307,155300,879909810,4610,4610,4610,4610,0
|
|
20240307,155200,879909810,4610,4610,4610,4610,0
|
|
20240307,155100,879909810,4610,4610,4610,4610,0
|
|
20240307,155000,879909810,4610,4610,4610,4610,0
|
|
20240307,154900,879909810,4610,4610,4610,4610,0
|
|
20240307,154800,879909810,4610,4610,4610,4610,0
|
|
20240307,154700,879909810,4610,4610,4610,4610,0
|
|
20240307,154600,879909810,4610,4610,4610,4610,0
|
|
20240307,154500,879909810,4610,4610,4610,4610,0
|
|
20240307,154400,879909810,4610,4610,4610,4610,0
|
|
20240307,154300,879909810,4610,4610,4610,4610,0
|
|
20240307,154200,879909810,4610,4610,4610,4610,0
|
|
20240307,154100,879909810,4610,4610,4610,4610,0
|
|
20240307,154000,879909810,4610,4610,4610,4610,0
|
|
20240307,153900,879909810,4610,4610,4610,4610,0
|
|
20240307,153800,879909810,4610,4610,4610,4610,2917
|
|
20240307,153700,879909810,4610,4610,4610,4610,0
|
|
20240307,153600,879909810,4610,4610,4610,4610,0
|
|
20240307,153500,879909810,4610,4610,4610,4610,0
|
|
20240307,153400,879909810,4610,4610,4610,4610,0
|
|
20240307,153300,879909810,4610,4610,4610,4610,0
|
|
20240307,153200,879909810,4610,4610,4610,4610,0
|
|
20240307,153100,879909810,4610,4610,4610,4610,0
|
|
20240307,153000,879909810,4610,4610,4610,4610,2917
|
|
20240307,152900,866462440,4615,4615,4615,4615,0
|
|
20240307,152800,866462440,4615,4615,4615,4615,0
|
|
20240307,152700,866462440,4615,4615,4615,4615,0
|
|
20240307,152600,866462440,4615,4615,4615,4615,0
|
|
20240307,152500,866462440,4615,4615,4615,4615,0
|
|
20240307,152400,866462440,4615,4615,4615,4615,0
|
|
20240307,152300,866462440,4615,4615,4615,4615,0
|
|
20240307,152200,866462440,4615,4615,4615,4615,0
|
|
20240307,152100,866462440,4615,4615,4615,4615,0
|
|
20240307,152000,866462440,4615,4615,4615,4615,0
|
|
20240307,151900,866462440,4615,4615,4615,4615,310
|
|
20240307,151800,865031790,4615,4615,4615,4615,1321
|
|
20240307,151700,858935375,4620,4620,4620,4620,243
|
|
20240307,151600,857812715,4620,4620,4620,4620,27
|
|
20240307,151500,857687975,4620,4620,4620,4620,303
|
|
20240307,151400,856288115,4620,4620,4620,4620,1010
|
|
20240307,151300,851621915,4620,4620,4620,4615,30
|
|
20240307,151200,851483340,4620,4620,4620,4620,12
|
|
20240307,151100,851427900,4615,4615,4615,4615,4
|
|
20240307,151000,851409440,4615,4615,4615,4615,0
|
|
20240307,150900,851409440,4615,4615,4615,4615,683
|
|
20240307,150800,848257395,4620,4615,4620,4615,168
|
|
20240307,150700,847481600,4610,4610,4610,4610,50
|
|
20240307,150600,847251100,4610,4615,4615,4610,166
|
|
20240307,150500,846485710,4615,4615,4615,4615,4
|
|
20240307,150400,846467250,4605,4620,4620,4605,425
|
|
20240307,150300,844508915,4620,4620,4620,4620,665
|
|
20240307,150200,841436615,4620,4620,4620,4620,532
|
|
20240307,150100,838978775,4620,4610,4620,4610,5
|
|
20240307,150000,838955695,4610,4625,4625,4610,1023
|
|
20240307,145900,834237535,4625,4625,4625,4625,0
|
|
20240307,145800,834237535,4625,4625,4625,4625,506
|
|
20240307,145700,831897285,4625,4625,4625,4625,4
|
|
20240307,145600,831878785,4625,4625,4625,4625,61
|
|
20240307,145500,831596660,4615,4615,4615,4615,1
|
|
20240307,145400,831592045,4615,4615,4615,4615,0
|
|
20240307,145300,831592045,4615,4615,4615,4615,87
|
|
20240307,145200,831190540,4610,4615,4615,4610,503
|
|
20240307,145100,828871695,4615,4615,4615,4615,130
|
|
20240307,145000,828271745,4615,4615,4615,4615,10
|
|
20240307,144900,828225595,4615,4625,4625,4615,27
|
|
20240307,144800,828100870,4620,4620,4620,4620,10
|
|
20240307,144700,828054670,4620,4620,4620,4620,192
|
|
20240307,144600,827167630,4625,4625,4625,4625,50
|
|
20240307,144500,826936380,4620,4620,4620,4620,316
|
|
20240307,144400,825476460,4620,4605,4620,4605,494
|
|
20240307,144300,823201440,4605,4610,4610,4605,3327
|
|
20240307,144200,807874735,4615,4615,4615,4615,1
|
|
20240307,144100,807870120,4615,4615,4615,4615,0
|
|
20240307,144000,807870120,4615,4615,4615,4615,50
|
|
20240307,143900,807639370,4615,4615,4615,4615,51
|
|
20240307,143800,807404005,4615,4615,4615,4615,0
|
|
20240307,143700,807404005,4615,4615,4615,4615,10
|
|
20240307,143600,807357855,4615,4615,4615,4615,110
|
|
20240307,143500,806850205,4615,4615,4615,4615,0
|
|
20240307,143400,806850205,4615,4615,4615,4615,98
|
|
20240307,143300,806397935,4615,4615,4615,4615,0
|
|
20240307,143200,806397935,4615,4615,4615,4615,69
|
|
20240307,143100,806079500,4615,4615,4615,4615,109
|
|
20240307,143000,805576465,4615,4615,4615,4615,0
|
|
20240307,142900,805576465,4615,4615,4615,4615,5
|
|
20240307,142800,805553390,4615,4615,4615,4615,0
|
|
20240307,142700,805553390,4615,4610,4615,4610,520
|
|
20240307,142600,803156090,4610,4610,4610,4610,47
|
|
20240307,142500,802939420,4615,4615,4615,4615,6
|
|
20240307,142400,802911730,4615,4615,4615,4615,64
|
|
20240307,142300,802616370,4615,4615,4615,4610,9
|
|
20240307,142200,802574855,4610,4610,4610,4610,0
|
|
20240307,142100,802574855,4610,4610,4610,4610,5
|
|
20240307,142000,802551805,4605,4605,4605,4605,0
|
|
20240307,141900,802551805,4605,4615,4615,4605,1513
|
|
20240307,141800,795582425,4615,4610,4615,4610,64
|
|
20240307,141700,795287355,4610,4610,4610,4610,3
|
|
20240307,141600,795273525,4615,4615,4615,4615,0
|
|
20240307,141500,795273525,4615,4615,4615,4615,3
|
|
20240307,141400,795259680,4615,4615,4615,4615,3
|
|
20240307,141300,795245835,4605,4605,4605,4605,1103
|
|
20240307,141200,790166520,4605,4610,4610,4605,101
|
|
20240307,141100,789700965,4610,4610,4610,4610,1625
|
|
20240307,141000,782209715,4605,4610,4610,4605,55
|
|
20240307,140900,781956185,4610,4610,4610,4610,210
|
|
20240307,140800,780988085,4605,4605,4605,4605,0
|
|
20240307,140700,780988085,4605,4610,4610,4605,424
|
|
20240307,140600,779035495,4610,4610,4610,4610,57
|
|
20240307,140500,778772725,4610,4610,4610,4610,100
|
|
20240307,140400,778311725,4610,4610,4610,4610,507
|
|
20240307,140300,775974455,4610,4610,4610,4610,4
|
|
20240307,140200,775956015,4610,4610,4610,4610,20
|
|
20240307,140100,775863815,4610,4610,4610,4605,17
|
|
20240307,140000,775785450,4605,4605,4605,4605,247
|
|
20240307,135900,774648015,4610,4610,4610,4610,3
|
|
20240307,135800,774634185,4610,4610,4610,4610,0
|
|
20240307,135700,774634185,4610,4610,4610,4610,55
|
|
20240307,135600,774380635,4610,4605,4610,4605,54
|
|
20240307,135500,774131765,4610,4610,4610,4610,311
|
|
20240307,135400,772698055,4620,4620,4620,4620,0
|
|
20240307,135300,772698055,4620,4620,4620,4620,5
|
|
20240307,135200,772674955,4620,4620,4620,4620,0
|
|
20240307,135100,772674955,4620,4620,4620,4620,0
|
|
20240307,135000,772674955,4620,4620,4620,4620,45
|
|
20240307,134900,772467055,4620,4620,4620,4620,0
|
|
20240307,134800,772467055,4620,4620,4620,4620,5
|
|
20240307,134700,772443955,4620,4620,4620,4620,16
|
|
20240307,134600,772370035,4605,4605,4605,4605,0
|
|
20240307,134500,772370035,4605,4615,4615,4605,1013
|
|
20240307,134400,767701875,4610,4610,4610,4610,35
|
|
20240307,134300,767540525,4610,4615,4615,4610,1000
|
|
20240307,134200,762930015,4610,4610,4610,4610,16
|
|
20240307,134100,762856255,4610,4610,4610,4610,17
|
|
20240307,134000,762777885,4615,4615,4615,4610,202
|
|
20240307,133900,761846475,4620,4615,4620,4615,68
|
|
20240307,133800,761532650,4615,4615,4615,4615,802
|
|
20240307,133700,757831420,4615,4615,4615,4615,3101
|
|
20240307,133600,743520305,4615,4615,4615,4615,11
|
|
20240307,133500,743469540,4615,4615,4615,4615,70
|
|
20240307,133400,743146490,4615,4615,4615,4615,0
|
|
20240307,133300,743146490,4615,4610,4615,4610,101
|
|
20240307,133200,742680875,4615,4615,4615,4615,150
|
|
20240307,133100,741988625,4615,4615,4615,4615,22
|
|
20240307,133000,741887095,4615,4620,4620,4615,687
|
|
20240307,132900,738716475,4620,4620,4620,4620,6
|
|
20240307,132800,738688755,4620,4620,4620,4620,0
|
|
20240307,132700,738688755,4620,4620,4620,4620,0
|
|
20240307,132600,738688755,4620,4620,4620,4620,1
|
|
20240307,132500,738684135,4615,4615,4615,4615,0
|
|
20240307,132400,738684135,4615,4620,4620,4615,657
|
|
20240307,132300,735651795,4620,4620,4620,4620,0
|
|
20240307,132200,735651795,4620,4620,4620,4620,0
|
|
20240307,132100,735651795,4620,4615,4620,4610,15
|
|
20240307,132000,735582530,4620,4620,4620,4620,1
|
|
20240307,131900,735577910,4620,4620,4620,4620,124
|
|
20240307,131800,735005030,4620,4620,4620,4620,0
|
|
20240307,131700,735005030,4620,4620,4620,4620,419
|
|
20240307,131600,733069250,4620,4620,4620,4620,10
|
|
20240307,131500,733023050,4620,4620,4620,4620,88
|
|
20240307,131400,732616490,4620,4620,4620,4620,6
|
|
20240307,131300,732588770,4610,4620,4620,4610,335
|
|
20240307,131200,731044210,4610,4610,4610,4610,0
|
|
20240307,131100,731044210,4610,4615,4615,4610,16
|
|
20240307,131000,730970385,4620,4620,4620,4620,15
|
|
20240307,130900,730901085,4610,4610,4610,4610,1
|
|
20240307,130800,730896475,4610,4615,4615,4610,361
|
|
20240307,130700,729232185,4620,4620,4620,4620,0
|
|
20240307,130600,729232185,4620,4620,4620,4620,3
|
|
20240307,130500,729218325,4620,4620,4620,4620,10
|
|
20240307,130400,729172125,4620,4620,4620,4620,4
|
|
20240307,130300,729153645,4615,4610,4615,4610,230
|
|
20240307,130200,728093305,4605,4610,4610,4605,3221
|
|
20240307,130100,713246495,4610,4610,4610,4610,30
|
|
20240307,130000,713108195,4610,4610,4610,4610,110
|
|
20240307,125900,712601095,4605,4605,4605,4605,13
|
|
20240307,125800,712541230,4605,4605,4605,4605,263
|
|
20240307,125700,711330115,4605,4605,4605,4605,130
|
|
20240307,125600,710731465,4605,4605,4605,4605,200
|
|
20240307,125500,709810465,4605,4605,4605,4600,120
|
|
20240307,125400,709258160,4610,4610,4610,4610,1
|
|
20240307,125300,709253550,4600,4610,4610,4600,4839
|
|
20240307,125200,686985665,4610,4610,4610,4610,310
|
|
20240307,125100,685556565,4610,4610,4610,4610,36
|
|
20240307,125000,685390605,4610,4610,4610,4610,10
|
|
20240307,124900,685344505,4605,4605,4605,4605,434
|
|
20240307,124800,683345935,4610,4610,4610,4610,5
|
|
20240307,124700,683322885,4610,4610,4610,4610,5
|
|
20240307,124600,683299835,4605,4605,4610,4605,573
|
|
20240307,124500,680661165,4610,4605,4610,4605,111
|
|
20240307,124400,680150000,4605,4605,4605,4605,0
|
|
20240307,124300,680150000,4605,4605,4605,4605,269
|
|
20240307,124200,678911255,4605,4605,4605,4605,300
|
|
20240307,124100,677529755,4610,4610,4610,4605,16
|
|
20240307,124000,677456015,4610,4605,4610,4605,104
|
|
20240307,123900,676976975,4605,4605,4605,4605,65
|
|
20240307,123800,676677650,4610,4610,4610,4610,7
|
|
20240307,123700,676645380,4605,4605,4605,4605,73
|
|
20240307,123600,676309215,4605,4610,4610,4605,645
|
|
20240307,123500,673337265,4610,4610,4610,4610,130
|
|
20240307,123400,672737965,4610,4610,4610,4610,4
|
|
20240307,123300,672719525,4605,4605,4605,4605,63
|
|
20240307,123200,672429410,4605,4605,4605,4605,0
|
|
20240307,123100,672429410,4605,4605,4605,4605,700
|
|
20240307,123000,669205910,4610,4610,4610,4605,27
|
|
20240307,122900,669081540,4610,4610,4610,4610,326
|
|
20240307,122800,667578680,4610,4605,4610,4605,1100
|
|
20240307,122700,662512680,4605,4610,4610,4605,996
|
|
20240307,122600,657925815,4605,4605,4605,4605,19
|
|
20240307,122500,657838320,4605,4605,4605,4605,102
|
|
20240307,122400,657368610,4605,4605,4610,4605,2203
|
|
20240307,122300,647222795,4605,4605,4605,4605,419
|
|
20240307,122200,645293300,4605,4610,4610,4605,133
|
|
20240307,122100,644680670,4610,4610,4610,4610,61
|
|
20240307,122000,644399460,4610,4610,4610,4610,130
|
|
20240307,121900,643800160,4610,4605,4610,4605,6
|
|
20240307,121800,643772510,4610,4610,4610,4610,1
|
|
20240307,121700,643767900,4610,4610,4610,4610,78
|
|
20240307,121600,643408320,4610,4610,4610,4610,1916
|
|
20240307,121500,634575560,4610,4610,4610,4610,201
|
|
20240307,121400,633648950,4615,4615,4615,4610,15
|
|
20240307,121300,633579730,4615,4615,4615,4615,12
|
|
20240307,121200,633524350,4610,4615,4615,4610,1225
|
|
20240307,121100,627876975,4615,4615,4615,4615,25
|
|
20240307,121000,627761600,4610,4610,4615,4610,1134
|
|
20240307,120900,622533825,4610,4615,4615,4610,369
|
|
20240307,120800,620830895,4615,4615,4615,4610,1535
|
|
20240307,120700,613746895,4615,4620,4620,4615,3109
|
|
20240307,120600,599388855,4620,4620,4620,4620,0
|
|
20240307,120500,599388855,4620,4625,4625,4620,1002
|
|
20240307,120400,594759605,4625,4625,4625,4625,24
|
|
20240307,120300,594648605,4625,4625,4625,4625,0
|
|
20240307,120200,594648605,4625,4625,4625,4625,2
|
|
20240307,120100,594639355,4625,4625,4625,4625,6
|
|
20240307,120000,594611605,4625,4625,4625,4625,0
|
|
20240307,115900,594611605,4625,4625,4625,4625,12
|
|
20240307,115800,594556105,4625,4625,4625,4625,11
|
|
20240307,115700,594505230,4620,4625,4625,4620,59
|
|
20240307,115600,594232645,4625,4620,4625,4620,11
|
|
20240307,115500,594181775,4625,4625,4625,4625,5
|
|
20240307,115400,594158650,4625,4625,4625,4625,0
|
|
20240307,115300,594158650,4625,4625,4625,4625,3
|
|
20240307,115200,594144775,4620,4620,4620,4620,0
|
|
20240307,115100,594144775,4620,4620,4620,4620,60
|
|
20240307,115000,593867575,4620,4620,4620,4615,1116
|
|
20240307,114900,588716755,4620,4620,4620,4615,203
|
|
20240307,114800,587778905,4620,4620,4620,4615,53
|
|
20240307,114700,587534295,4615,4615,4615,4615,5
|
|
20240307,114600,587511220,4620,4620,4620,4620,0
|
|
20240307,114500,587511220,4620,4620,4620,4620,1661
|
|
20240307,114400,579837400,4620,4620,4620,4620,230
|
|
20240307,114300,578774800,4620,4620,4620,4620,0
|
|
20240307,114200,578774800,4620,4620,4620,4620,0
|
|
20240307,114100,578774800,4620,4620,4620,4620,690
|
|
20240307,114000,575587000,4620,4620,4620,4620,0
|
|
20240307,113900,575587000,4620,4620,4620,4620,500
|
|
20240307,113800,573277000,4620,4620,4620,4620,0
|
|
20240307,113700,573277000,4620,4625,4625,4620,1361
|
|
20240307,113600,566985060,4625,4625,4625,4625,163
|
|
20240307,113500,566231185,4625,4625,4625,4625,2
|
|
20240307,113400,566221935,4625,4625,4625,4620,114
|
|
20240307,113300,565694690,4630,4630,4630,4630,145
|
|
20240307,113200,565023340,4630,4625,4630,4625,26
|
|
20240307,113100,564903085,4625,4630,4630,4625,27
|
|
20240307,113000,564778160,4625,4625,4625,4620,331
|
|
20240307,112900,563247310,4625,4625,4625,4625,145
|
|
20240307,112800,562576685,4625,4625,4625,4625,5
|
|
20240307,112700,562553560,4625,4625,4625,4625,34
|
|
20240307,112600,562396310,4625,4625,4625,4625,0
|
|
20240307,112500,562396310,4625,4620,4625,4620,790
|
|
20240307,112400,558746395,4620,4620,4620,4620,8
|
|
20240307,112300,558709435,4625,4625,4625,4625,150
|
|
20240307,112200,558015685,4620,4620,4620,4620,0
|
|
20240307,112100,558015685,4620,4620,4620,4620,250
|
|
20240307,112000,556860685,4620,4620,4620,4620,531
|
|
20240307,111900,554407465,4620,4620,4620,4620,16
|
|
20240307,111800,554333545,4620,4620,4620,4615,725
|
|
20240307,111700,550987075,4620,4620,4620,4620,943
|
|
20240307,111600,546630415,4620,4620,4620,4620,199
|
|
20240307,111500,545711035,4620,4630,4630,4620,740
|
|
20240307,111400,542292135,4620,4630,4630,4620,294
|
|
20240307,111300,540932775,4630,4630,4630,4630,4
|
|
20240307,111200,540914255,4630,4620,4630,4620,387
|
|
20240307,111100,539125955,4630,4625,4630,4625,2001
|
|
20240307,111000,529863435,4620,4630,4630,4620,1494
|
|
20240307,110900,522961080,4620,4620,4620,4620,0
|
|
20240307,110800,522961080,4620,4630,4630,4620,1004
|
|
20240307,110700,518320115,4625,4625,4625,4625,92
|
|
20240307,110600,517894615,4625,4625,4625,4625,0
|
|
20240307,110500,517894615,4625,4625,4625,4625,0
|
|
20240307,110400,517894615,4625,4630,4630,4625,2155
|
|
20240307,110300,507927715,4625,4625,4630,4620,134
|
|
20240307,110200,507307790,4625,4625,4625,4625,344
|
|
20240307,110100,505716790,4620,4625,4625,4620,200
|
|
20240307,110000,504792785,4625,4625,4625,4625,968
|
|
20240307,105900,500315785,4625,4630,4630,4625,36
|
|
20240307,105800,500149280,4625,4625,4625,4625,0
|
|
20240307,105700,500149280,4625,4625,4625,4625,1171
|
|
20240307,105600,494733405,4625,4625,4625,4625,816
|
|
20240307,105500,490959405,4625,4625,4625,4625,0
|
|
20240307,105400,490959405,4625,4620,4625,4620,3
|
|
20240307,105300,490945535,4625,4625,4625,4625,54
|
|
20240307,105200,490695785,4625,4625,4625,4625,222
|
|
20240307,105100,489669035,4625,4625,4625,4620,132
|
|
20240307,105000,489058655,4625,4625,4625,4625,31
|
|
20240307,104900,488915280,4620,4620,4620,4615,819
|
|
20240307,104800,485131505,4620,4620,4620,4620,16
|
|
20240307,104700,485057585,4620,4620,4620,4615,55
|
|
20240307,104600,484803490,4615,4620,4620,4615,76
|
|
20240307,104500,484452425,4620,4620,4620,4615,32
|
|
20240307,104400,484304590,4615,4620,4620,4615,16
|
|
20240307,104300,484230700,4615,4615,4615,4615,203
|
|
20240307,104200,483293855,4620,4630,4630,4620,2896
|
|
20240307,104100,469905040,4630,4630,4630,4630,110
|
|
20240307,104000,469395740,4625,4625,4625,4625,85
|
|
20240307,103900,469002615,4625,4625,4625,4625,20
|
|
20240307,103800,468910115,4625,4625,4625,4625,70
|
|
20240307,103700,468586365,4625,4630,4630,4625,457
|
|
20240307,103600,466472720,4625,4625,4625,4625,20
|
|
20240307,103500,466380220,4625,4625,4625,4620,332
|
|
20240307,103400,464845650,4625,4630,4630,4625,832
|
|
20240307,103300,460997490,4630,4630,4630,4630,560
|
|
20240307,103200,458404690,4630,4630,4630,4630,1327
|
|
20240307,103100,452260680,4630,4625,4630,4625,1148
|
|
20240307,103000,446951015,4625,4625,4625,4625,0
|
|
20240307,102900,446951015,4625,4625,4625,4625,302
|
|
20240307,102800,445554265,4625,4625,4625,4625,366
|
|
20240307,102700,443861515,4625,4625,4625,4625,23
|
|
20240307,102600,443755140,4625,4615,4625,4615,851
|
|
20240307,102500,439827230,4615,4620,4620,4615,934
|
|
20240307,102400,435516790,4615,4625,4625,4615,1111
|
|
20240307,102300,430385015,4620,4620,4620,4620,0
|
|
20240307,102200,430385015,4620,4625,4625,4620,294
|
|
20240307,102100,429026650,4625,4630,4630,4620,76
|
|
20240307,102000,428675270,4630,4635,4635,4620,6526
|
|
20240307,101900,398470510,4635,4635,4635,4635,107
|
|
20240307,101800,397974565,4635,4635,4635,4635,50
|
|
20240307,101700,397742815,4635,4635,4635,4630,314
|
|
20240307,101600,396288075,4635,4635,4635,4635,898
|
|
20240307,101500,392125845,4635,4635,4635,4635,676
|
|
20240307,101400,388992585,4635,4635,4635,4635,0
|
|
20240307,101300,388992585,4635,4640,4640,4635,999
|
|
20240307,101200,384362185,4635,4645,4645,4635,458
|
|
20240307,101100,382237105,4645,4640,4645,4640,330
|
|
20240307,101000,380705740,4640,4640,4640,4640,13
|
|
20240307,100900,380645420,4640,4640,4640,4640,11
|
|
20240307,100800,380594380,4640,4640,4640,4635,160
|
|
20240307,100700,379852480,4635,4640,4640,4635,18
|
|
20240307,100600,379769040,4635,4640,4640,4635,749
|
|
20240307,100500,376297180,4640,4650,4650,4635,172
|
|
20240307,100400,375499805,4635,4650,4650,4635,1476
|
|
20240307,100300,368649265,4650,4640,4650,4640,519
|
|
20240307,100200,366238550,4645,4640,4645,4640,157
|
|
20240307,100100,365510035,4645,4645,4645,4640,102
|
|
20240307,100000,365036250,4645,4645,4645,4645,3
|
|
20240307,095900,365022315,4645,4640,4645,4640,70
|
|
20240307,095800,364697290,4645,4645,4645,4645,1
|
|
20240307,095700,364692645,4645,4645,4645,4645,120
|
|
20240307,095600,364135245,4645,4640,4645,4640,2
|
|
20240307,095500,364125960,4635,4640,4640,4635,129
|
|
20240307,095400,363527955,4640,4640,4640,4635,157
|
|
20240307,095300,362799480,4640,4635,4640,4630,744
|
|
20240307,095200,359352545,4640,4635,4640,4635,547
|
|
20240307,095100,356817150,4635,4635,4635,4635,108
|
|
20240307,095000,356316570,4630,4640,4640,4630,1485
|
|
20240307,094900,349437770,4640,4640,4640,4640,25
|
|
20240307,094800,349321770,4640,4640,4640,4640,72
|
|
20240307,094700,348987690,4640,4640,4640,4640,54
|
|
20240307,094600,348737130,4640,4640,4640,4640,52
|
|
20240307,094500,348495850,4640,4635,4640,4635,461
|
|
20240307,094400,346359105,4630,4635,4635,4630,382
|
|
20240307,094300,344588765,4645,4640,4645,4635,304
|
|
20240307,094200,343179615,4640,4635,4640,4635,1238
|
|
20240307,094100,337441470,4635,4630,4635,4630,92
|
|
20240307,094000,337015415,4635,4635,4635,4630,3875
|
|
20240307,093900,319058045,4635,4635,4635,4630,682
|
|
20240307,093800,315899975,4635,4630,4635,4630,757
|
|
20240307,093700,312392280,4635,4635,4635,4635,285
|
|
20240307,093600,311071305,4635,4635,4635,4635,159
|
|
20240307,093500,310334340,4635,4635,4635,4630,1564
|
|
20240307,093400,303091015,4635,4640,4640,4635,256
|
|
20240307,093300,301904180,4640,4645,4645,4640,144
|
|
20240307,093200,301235800,4635,4635,4635,4635,30
|
|
20240307,093100,301096750,4645,4635,4645,4635,114
|
|
20240307,093000,300568180,4635,4630,4635,4630,752
|
|
20240307,092900,297085895,4630,4635,4635,4630,985
|
|
20240307,092800,292521420,4635,4650,4650,4635,1643
|
|
20240307,092700,284898060,4650,4650,4650,4650,65
|
|
20240307,092600,284595810,4645,4640,4650,4640,437
|
|
20240307,092500,282567615,4640,4640,4650,4640,636
|
|
20240307,092400,279616245,4650,4640,4650,4640,46
|
|
20240307,092300,279402795,4635,4645,4650,4635,650
|
|
20240307,092200,276386795,4650,4645,4650,4640,163
|
|
20240307,092100,275630170,4640,4640,4650,4640,177
|
|
20240307,092000,274808375,4645,4635,4645,4635,4658
|
|
20240307,091900,253195250,4635,4640,4640,4635,247
|
|
20240307,091800,252049175,4640,4630,4645,4630,4935
|
|
20240307,091700,229188640,4630,4630,4630,4630,1860
|
|
20240307,091600,220576840,4630,4650,4650,4630,1125
|
|
20240307,091500,215359330,4650,4665,4665,4630,5165
|
|
20240307,091400,191373805,4665,4680,4680,4660,1035
|
|
20240307,091300,186540845,4680,4680,4680,4675,1416
|
|
20240307,091200,179916870,4680,4700,4700,4680,2905
|
|
20240307,091100,166292385,4705,4705,4705,4700,3045
|
|
20240307,091000,151980245,4700,4705,4705,4700,8861
|
|
20240307,090900,110318355,4705,4710,4710,4705,2646
|
|
20240307,090800,97866470,4710,4710,4715,4710,1375
|
|
20240307,090700,91390215,4710,4720,4720,4710,2017
|
|
20240307,090600,81888050,4720,4715,4720,4715,438
|
|
20240307,090500,79821865,4710,4730,4735,4710,1758
|
|
20240307,090400,71533475,4735,4745,4745,4710,2625
|
|
20240307,090300,59140510,4745,4730,4750,4730,680
|
|
20240307,090200,55923380,4750,4735,4760,4730,2694
|
|
20240307,090100,43143535,4735,4755,4760,4735,1970
|
|
20240307,090000,33805770,4740,4760,4770,4735,7109
|