699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,203600,379271935,4665,4665,4665,4665,1691
|
|
20240308,203500,379271935,4665,4665,4665,4665,0
|
|
20240308,203400,379271935,4665,4665,4665,4665,0
|
|
20240308,203300,379271935,4665,4665,4665,4665,0
|
|
20240308,203200,379271935,4665,4665,4665,4665,0
|
|
20240308,203100,379271935,4665,4665,4665,4665,0
|
|
20240308,203000,379271935,4665,4665,4665,4665,0
|
|
20240308,202900,379271935,4665,4665,4665,4665,0
|
|
20240308,202800,379271935,4665,4665,4665,4665,0
|
|
20240308,202700,379271935,4665,4665,4665,4665,0
|
|
20240308,202600,379271935,4665,4665,4665,4665,0
|
|
20240308,202500,379271935,4665,4665,4665,4665,0
|
|
20240308,202400,379271935,4665,4665,4665,4665,0
|
|
20240308,202300,379271935,4665,4665,4665,4665,0
|
|
20240308,202200,379271935,4665,4665,4665,4665,0
|
|
20240308,202100,379271935,4665,4665,4665,4665,0
|
|
20240308,202000,379271935,4665,4665,4665,4665,0
|
|
20240308,201900,379271935,4665,4665,4665,4665,0
|
|
20240308,201800,379271935,4665,4665,4665,4665,0
|
|
20240308,201700,379271935,4665,4665,4665,4665,0
|
|
20240308,201600,379271935,4665,4665,4665,4665,0
|
|
20240308,201500,379271935,4665,4665,4665,4665,0
|
|
20240308,201400,379271935,4665,4665,4665,4665,0
|
|
20240308,201300,379271935,4665,4665,4665,4665,0
|
|
20240308,201200,379271935,4665,4665,4665,4665,0
|
|
20240308,201100,379271935,4665,4665,4665,4665,0
|
|
20240308,201000,379271935,4665,4665,4665,4665,0
|
|
20240308,200900,379271935,4665,4665,4665,4665,0
|
|
20240308,200800,379271935,4665,4665,4665,4665,0
|
|
20240308,200700,379271935,4665,4665,4665,4665,0
|
|
20240308,200600,379271935,4665,4665,4665,4665,1691
|
|
20240308,200500,379271935,4665,4665,4665,4665,0
|
|
20240308,200400,379271935,4665,4665,4665,4665,0
|
|
20240308,200300,379271935,4665,4665,4665,4665,0
|
|
20240308,200200,379271935,4665,4665,4665,4665,0
|
|
20240308,200100,379271935,4665,4665,4665,4665,0
|
|
20240308,200000,379271935,4665,4665,4665,4665,0
|
|
20240308,195900,379271935,4665,4665,4665,4665,0
|
|
20240308,195800,379271935,4665,4665,4665,4665,0
|
|
20240308,195700,379271935,4665,4665,4665,4665,0
|
|
20240308,195600,379271935,4665,4665,4665,4665,0
|
|
20240308,195500,379271935,4665,4665,4665,4665,0
|
|
20240308,195400,379271935,4665,4665,4665,4665,0
|
|
20240308,195300,379271935,4665,4665,4665,4665,0
|
|
20240308,195200,379271935,4665,4665,4665,4665,0
|
|
20240308,195100,379271935,4665,4665,4665,4665,0
|
|
20240308,195000,379271935,4665,4665,4665,4665,0
|
|
20240308,194900,379271935,4665,4665,4665,4665,0
|
|
20240308,194800,379271935,4665,4665,4665,4665,0
|
|
20240308,194700,379271935,4665,4665,4665,4665,0
|
|
20240308,194600,379271935,4665,4665,4665,4665,0
|
|
20240308,194500,379271935,4665,4665,4665,4665,0
|
|
20240308,194400,379271935,4665,4665,4665,4665,0
|
|
20240308,194300,379271935,4665,4665,4665,4665,0
|
|
20240308,194200,379271935,4665,4665,4665,4665,0
|
|
20240308,194100,379271935,4665,4665,4665,4665,0
|
|
20240308,194000,379271935,4665,4665,4665,4665,0
|
|
20240308,193900,379271935,4665,4665,4665,4665,0
|
|
20240308,193800,379271935,4665,4665,4665,4665,0
|
|
20240308,193700,379271935,4665,4665,4665,4665,0
|
|
20240308,193600,379271935,4665,4665,4665,4665,1691
|
|
20240308,193500,379271935,4665,4665,4665,4665,0
|
|
20240308,193400,379271935,4665,4665,4665,4665,0
|
|
20240308,193300,379271935,4665,4665,4665,4665,0
|
|
20240308,193200,379271935,4665,4665,4665,4665,0
|
|
20240308,193100,379271935,4665,4665,4665,4665,0
|
|
20240308,193000,379271935,4665,4665,4665,4665,0
|
|
20240308,192900,379271935,4665,4665,4665,4665,0
|
|
20240308,192800,379271935,4665,4665,4665,4665,0
|
|
20240308,192700,379271935,4665,4665,4665,4665,0
|
|
20240308,192600,379271935,4665,4665,4665,4665,0
|
|
20240308,192500,379271935,4665,4665,4665,4665,0
|
|
20240308,192400,379271935,4665,4665,4665,4665,0
|
|
20240308,192300,379271935,4665,4665,4665,4665,0
|
|
20240308,192200,379271935,4665,4665,4665,4665,0
|
|
20240308,192100,379271935,4665,4665,4665,4665,0
|
|
20240308,192000,379271935,4665,4665,4665,4665,0
|
|
20240308,191900,379271935,4665,4665,4665,4665,0
|
|
20240308,191800,379271935,4665,4665,4665,4665,0
|
|
20240308,191700,379271935,4665,4665,4665,4665,0
|
|
20240308,191600,379271935,4665,4665,4665,4665,0
|
|
20240308,191500,379271935,4665,4665,4665,4665,0
|
|
20240308,191400,379271935,4665,4665,4665,4665,0
|
|
20240308,191300,379271935,4665,4665,4665,4665,0
|
|
20240308,191200,379271935,4665,4665,4665,4665,0
|
|
20240308,191100,379271935,4665,4665,4665,4665,0
|
|
20240308,191000,379271935,4665,4665,4665,4665,0
|
|
20240308,190900,379271935,4665,4665,4665,4665,0
|
|
20240308,190800,379271935,4665,4665,4665,4665,0
|
|
20240308,190700,379271935,4665,4665,4665,4665,0
|
|
20240308,190600,379271935,4665,4665,4665,4665,1691
|
|
20240308,190500,379271935,4665,4665,4665,4665,0
|
|
20240308,190400,379271935,4665,4665,4665,4665,0
|
|
20240308,190300,379271935,4665,4665,4665,4665,0
|
|
20240308,190200,379271935,4665,4665,4665,4665,0
|
|
20240308,190100,379271935,4665,4665,4665,4665,0
|
|
20240308,190000,379271935,4665,4665,4665,4665,0
|
|
20240308,185900,379271935,4665,4665,4665,4665,0
|
|
20240308,185800,379271935,4665,4665,4665,4665,0
|
|
20240308,185700,379271935,4665,4665,4665,4665,0
|
|
20240308,185600,379271935,4665,4665,4665,4665,0
|
|
20240308,185500,379271935,4665,4665,4665,4665,0
|
|
20240308,185400,379271935,4665,4665,4665,4665,0
|
|
20240308,185300,379271935,4665,4665,4665,4665,0
|
|
20240308,185200,379271935,4665,4665,4665,4665,0
|
|
20240308,185100,379271935,4665,4665,4665,4665,0
|
|
20240308,185000,379271935,4665,4665,4665,4665,0
|
|
20240308,184900,379271935,4665,4665,4665,4665,0
|
|
20240308,184800,379271935,4665,4665,4665,4665,0
|
|
20240308,184700,379271935,4665,4665,4665,4665,0
|
|
20240308,184600,379271935,4665,4665,4665,4665,0
|
|
20240308,184500,379271935,4665,4665,4665,4665,0
|
|
20240308,184400,379271935,4665,4665,4665,4665,0
|
|
20240308,184300,379271935,4665,4665,4665,4665,0
|
|
20240308,184200,379271935,4665,4665,4665,4665,0
|
|
20240308,184100,379271935,4665,4665,4665,4665,0
|
|
20240308,184000,379271935,4665,4665,4665,4665,0
|
|
20240308,183900,379271935,4665,4665,4665,4665,0
|
|
20240308,183800,379271935,4665,4665,4665,4665,0
|
|
20240308,183700,379271935,4665,4665,4665,4665,0
|
|
20240308,183600,379271935,4665,4665,4665,4665,1691
|
|
20240308,183500,379271935,4665,4665,4665,4665,0
|
|
20240308,183400,379271935,4665,4665,4665,4665,0
|
|
20240308,183300,379271935,4665,4665,4665,4665,0
|
|
20240308,183200,379271935,4665,4665,4665,4665,0
|
|
20240308,183100,379271935,4665,4665,4665,4665,0
|
|
20240308,183000,379271935,4665,4665,4665,4665,0
|
|
20240308,182900,379271935,4665,4665,4665,4665,0
|
|
20240308,182800,379271935,4665,4665,4665,4665,0
|
|
20240308,182700,379271935,4665,4665,4665,4665,0
|
|
20240308,182600,379271935,4665,4665,4665,4665,0
|
|
20240308,182500,379271935,4665,4665,4665,4665,0
|
|
20240308,182400,379271935,4665,4665,4665,4665,0
|
|
20240308,182300,379271935,4665,4665,4665,4665,0
|
|
20240308,182200,379271935,4665,4665,4665,4665,0
|
|
20240308,182100,379271935,4665,4665,4665,4665,0
|
|
20240308,182000,379271935,4665,4665,4665,4665,0
|
|
20240308,181900,379271935,4665,4665,4665,4665,0
|
|
20240308,181800,379271935,4665,4665,4665,4665,0
|
|
20240308,181700,379271935,4665,4665,4665,4665,0
|
|
20240308,181600,379271935,4665,4665,4665,4665,0
|
|
20240308,181500,379271935,4665,4665,4665,4665,0
|
|
20240308,181400,379271935,4665,4665,4665,4665,0
|
|
20240308,181300,379271935,4665,4665,4665,4665,0
|
|
20240308,181200,379271935,4665,4665,4665,4665,0
|
|
20240308,181100,379271935,4665,4665,4665,4665,0
|
|
20240308,181000,379271935,4665,4665,4665,4665,0
|
|
20240308,180900,379271935,4665,4665,4665,4665,0
|
|
20240308,180800,379271935,4665,4665,4665,4665,0
|
|
20240308,180700,379271935,4665,4665,4665,4665,0
|
|
20240308,180600,379271935,4665,4665,4665,4665,1691
|
|
20240308,180500,379271935,4665,4665,4665,4665,0
|
|
20240308,180400,379271935,4665,4665,4665,4665,0
|
|
20240308,180300,379271935,4665,4665,4665,4665,0
|
|
20240308,180200,379271935,4665,4665,4665,4665,0
|
|
20240308,180100,379271935,4665,4665,4665,4665,0
|
|
20240308,180000,379271935,4665,4665,4665,4665,0
|
|
20240308,175900,379271935,4665,4665,4665,4665,0
|
|
20240308,175800,379271935,4665,4665,4665,4665,0
|
|
20240308,175700,379271935,4665,4665,4665,4665,0
|
|
20240308,175600,379271935,4665,4665,4665,4665,0
|
|
20240308,175500,379271935,4665,4665,4665,4665,0
|
|
20240308,175400,379271935,4665,4665,4665,4665,0
|
|
20240308,175300,379271935,4665,4665,4665,4665,0
|
|
20240308,175200,379271935,4665,4665,4665,4665,0
|
|
20240308,175100,379271935,4665,4665,4665,4665,0
|
|
20240308,175000,379271935,4665,4665,4665,4665,0
|
|
20240308,174900,379271935,4665,4665,4665,4665,0
|
|
20240308,174800,379271935,4665,4665,4665,4665,0
|
|
20240308,174700,379271935,4665,4665,4665,4665,0
|
|
20240308,174600,379271935,4665,4665,4665,4665,0
|
|
20240308,174500,379271935,4665,4665,4665,4665,0
|
|
20240308,174400,379271935,4665,4665,4665,4665,0
|
|
20240308,174300,379271935,4665,4665,4665,4665,0
|
|
20240308,174200,379271935,4665,4665,4665,4665,0
|
|
20240308,174100,379271935,4665,4665,4665,4665,0
|
|
20240308,174000,379271935,4665,4665,4665,4665,0
|
|
20240308,173900,379271935,4665,4665,4665,4665,0
|
|
20240308,173800,379271935,4665,4665,4665,4665,0
|
|
20240308,173700,379271935,4665,4665,4665,4665,0
|
|
20240308,173600,379271935,4665,4665,4665,4665,1691
|
|
20240308,173500,379271935,4665,4665,4665,4665,0
|
|
20240308,173400,379271935,4665,4665,4665,4665,0
|
|
20240308,173300,379271935,4665,4665,4665,4665,0
|
|
20240308,173200,379271935,4665,4665,4665,4665,0
|
|
20240308,173100,379271935,4665,4665,4665,4665,0
|
|
20240308,173000,379271935,4665,4665,4665,4665,0
|
|
20240308,172900,379271935,4665,4665,4665,4665,0
|
|
20240308,172800,379271935,4665,4665,4665,4665,0
|
|
20240308,172700,379271935,4665,4665,4665,4665,0
|
|
20240308,172600,379271935,4665,4665,4665,4665,0
|
|
20240308,172500,379271935,4665,4665,4665,4665,0
|
|
20240308,172400,379271935,4665,4665,4665,4665,0
|
|
20240308,172300,379271935,4665,4665,4665,4665,0
|
|
20240308,172200,379271935,4665,4665,4665,4665,0
|
|
20240308,172100,379271935,4665,4665,4665,4665,0
|
|
20240308,172000,379271935,4665,4665,4665,4665,0
|
|
20240308,171900,379271935,4665,4665,4665,4665,0
|
|
20240308,171800,379271935,4665,4665,4665,4665,0
|
|
20240308,171700,379271935,4665,4665,4665,4665,0
|
|
20240308,171600,379271935,4665,4665,4665,4665,0
|
|
20240308,171500,379271935,4665,4665,4665,4665,0
|
|
20240308,171400,379271935,4665,4665,4665,4665,0
|
|
20240308,171300,379271935,4665,4665,4665,4665,0
|
|
20240308,171200,379271935,4665,4665,4665,4665,0
|
|
20240308,171100,379271935,4665,4665,4665,4665,0
|
|
20240308,171000,379271935,4665,4665,4665,4665,0
|
|
20240308,170900,379271935,4665,4665,4665,4665,0
|
|
20240308,170800,379271935,4665,4665,4665,4665,0
|
|
20240308,170700,379271935,4665,4665,4665,4665,0
|
|
20240308,170600,379271935,4665,4665,4665,4665,1691
|
|
20240308,170500,379271935,4665,4665,4665,4665,0
|
|
20240308,170400,379271935,4665,4665,4665,4665,0
|
|
20240308,170300,379271935,4665,4665,4665,4665,0
|
|
20240308,170200,379271935,4665,4665,4665,4665,0
|
|
20240308,170100,379271935,4665,4665,4665,4665,0
|
|
20240308,170000,379271935,4665,4665,4665,4665,0
|
|
20240308,165900,379271935,4665,4665,4665,4665,0
|
|
20240308,165800,379271935,4665,4665,4665,4665,0
|
|
20240308,165700,379271935,4665,4665,4665,4665,0
|
|
20240308,165600,379271935,4665,4665,4665,4665,0
|
|
20240308,165500,379271935,4665,4665,4665,4665,0
|
|
20240308,165400,379271935,4665,4665,4665,4665,0
|
|
20240308,165300,379271935,4665,4665,4665,4665,0
|
|
20240308,165200,379271935,4665,4665,4665,4665,0
|
|
20240308,165100,379271935,4665,4665,4665,4665,0
|
|
20240308,165000,379271935,4665,4665,4665,4665,0
|
|
20240308,164900,379271935,4665,4665,4665,4665,0
|
|
20240308,164800,379271935,4665,4665,4665,4665,0
|
|
20240308,164700,379271935,4665,4665,4665,4665,0
|
|
20240308,164600,379271935,4665,4665,4665,4665,0
|
|
20240308,164500,379271935,4665,4665,4665,4665,0
|
|
20240308,164400,379271935,4665,4665,4665,4665,0
|
|
20240308,164300,379271935,4665,4665,4665,4665,0
|
|
20240308,164200,379271935,4665,4665,4665,4665,0
|
|
20240308,164100,379271935,4665,4665,4665,4665,0
|
|
20240308,164000,379271935,4665,4665,4665,4665,0
|
|
20240308,163900,379271935,4665,4665,4665,4665,0
|
|
20240308,163800,379271935,4665,4665,4665,4665,0
|
|
20240308,163700,379271935,4665,4665,4665,4665,0
|
|
20240308,163600,379271935,4665,4665,4665,4665,1691
|
|
20240308,163500,379271935,4665,4665,4665,4665,0
|
|
20240308,163400,379271935,4665,4665,4665,4665,0
|
|
20240308,163300,379271935,4665,4665,4665,4665,0
|
|
20240308,163200,379271935,4665,4665,4665,4665,0
|
|
20240308,163100,379271935,4665,4665,4665,4665,0
|
|
20240308,163000,379271935,4665,4665,4665,4665,0
|
|
20240308,162900,379271935,4665,4665,4665,4665,0
|
|
20240308,162800,379271935,4665,4665,4665,4665,0
|
|
20240308,162700,379271935,4665,4665,4665,4665,0
|
|
20240308,162600,379271935,4665,4665,4665,4665,0
|
|
20240308,162500,379271935,4665,4665,4665,4665,0
|
|
20240308,162400,379271935,4665,4665,4665,4665,0
|
|
20240308,162300,379271935,4665,4665,4665,4665,0
|
|
20240308,162200,379271935,4665,4665,4665,4665,0
|
|
20240308,162100,379271935,4665,4665,4665,4665,0
|
|
20240308,162000,379271935,4665,4665,4665,4665,0
|
|
20240308,161900,379271935,4665,4665,4665,4665,0
|
|
20240308,161800,379271935,4665,4665,4665,4665,0
|
|
20240308,161700,379271935,4665,4665,4665,4665,0
|
|
20240308,161600,379271935,4665,4665,4665,4665,0
|
|
20240308,161500,379271935,4665,4665,4665,4665,0
|
|
20240308,161400,379271935,4665,4665,4665,4665,0
|
|
20240308,161300,379271935,4665,4665,4665,4665,0
|
|
20240308,161200,379271935,4665,4665,4665,4665,0
|
|
20240308,161100,379271935,4665,4665,4665,4665,0
|
|
20240308,161000,379271935,4665,4665,4665,4665,0
|
|
20240308,160900,379271935,4665,4665,4665,4665,0
|
|
20240308,160800,379271935,4665,4665,4665,4665,0
|
|
20240308,160700,379271935,4665,4665,4665,4665,0
|
|
20240308,160600,379271935,4665,4665,4665,4665,1691
|
|
20240308,160500,379271935,4665,4665,4665,4665,0
|
|
20240308,160400,379271935,4665,4665,4665,4665,0
|
|
20240308,160300,379271935,4665,4665,4665,4665,0
|
|
20240308,160200,379271935,4665,4665,4665,4665,0
|
|
20240308,160100,379271935,4665,4665,4665,4665,0
|
|
20240308,160000,379271935,4665,4665,4665,4665,0
|
|
20240308,155900,379271935,4665,4665,4665,4665,0
|
|
20240308,155800,379271935,4665,4665,4665,4665,0
|
|
20240308,155700,379271935,4665,4665,4665,4665,0
|
|
20240308,155600,379271935,4665,4665,4665,4665,0
|
|
20240308,155500,379271935,4665,4665,4665,4665,0
|
|
20240308,155400,379271935,4665,4665,4665,4665,0
|
|
20240308,155300,379271935,4665,4665,4665,4665,0
|
|
20240308,155200,379271935,4665,4665,4665,4665,0
|
|
20240308,155100,379271935,4665,4665,4665,4665,0
|
|
20240308,155000,379271935,4665,4665,4665,4665,0
|
|
20240308,154900,379271935,4665,4665,4665,4665,0
|
|
20240308,154800,379271935,4665,4665,4665,4665,0
|
|
20240308,154700,379271935,4665,4665,4665,4665,0
|
|
20240308,154600,379271935,4665,4665,4665,4665,0
|
|
20240308,154500,379271935,4665,4665,4665,4665,0
|
|
20240308,154400,379271935,4665,4665,4665,4665,0
|
|
20240308,154300,379271935,4665,4665,4665,4665,0
|
|
20240308,154200,379271935,4665,4665,4665,4665,0
|
|
20240308,154100,379271935,4665,4665,4665,4665,0
|
|
20240308,154000,379271935,4665,4665,4665,4665,0
|
|
20240308,153900,379271935,4665,4665,4665,4665,0
|
|
20240308,153800,379271935,4665,4665,4665,4665,0
|
|
20240308,153700,379271935,4665,4665,4665,4665,0
|
|
20240308,153600,379271935,4665,4665,4665,4665,1691
|
|
20240308,153500,379271935,4665,4665,4665,4665,0
|
|
20240308,153400,379271935,4665,4665,4665,4665,0
|
|
20240308,153300,379271935,4665,4665,4665,4665,0
|
|
20240308,153200,379271935,4665,4665,4665,4665,0
|
|
20240308,153100,379271935,4665,4665,4665,4665,0
|
|
20240308,153000,379271935,4665,4665,4665,4665,1691
|
|
20240308,152900,371383420,4665,4665,4665,4665,0
|
|
20240308,152800,371383420,4665,4665,4665,4665,0
|
|
20240308,152700,371383420,4665,4665,4665,4665,0
|
|
20240308,152600,371383420,4665,4665,4665,4665,0
|
|
20240308,152500,371383420,4665,4665,4665,4665,0
|
|
20240308,152400,371383420,4665,4665,4665,4665,0
|
|
20240308,152300,371383420,4665,4665,4665,4665,0
|
|
20240308,152200,371383420,4665,4665,4665,4665,0
|
|
20240308,152100,371383420,4665,4665,4665,4665,0
|
|
20240308,152000,371383420,4665,4665,4665,4665,0
|
|
20240308,151900,371383420,4665,4655,4665,4655,2
|
|
20240308,151800,371374100,4665,4655,4665,4655,126
|
|
20240308,151700,370787290,4650,4655,4655,4650,101
|
|
20240308,151600,370317630,4655,4655,4655,4655,131
|
|
20240308,151500,369707825,4655,4655,4655,4655,103
|
|
20240308,151400,369228360,4655,4655,4655,4655,534
|
|
20240308,151300,366742590,4665,4660,4665,4660,102
|
|
20240308,151200,366266765,4665,4660,4665,4660,15
|
|
20240308,151100,366196815,4660,4665,4665,4660,160
|
|
20240308,151000,365451015,4665,4655,4665,4655,70
|
|
20240308,150900,365125155,4665,4665,4665,4665,20
|
|
20240308,150800,365031855,4665,4655,4665,4655,6
|
|
20240308,150700,365003915,4665,4670,4670,4665,110
|
|
20240308,150600,364490265,4670,4670,4670,4665,123
|
|
20240308,150500,363915860,4670,4655,4670,4655,1072
|
|
20240308,150400,358922880,4655,4655,4655,4650,180
|
|
20240308,150300,358085680,4655,4650,4660,4625,302
|
|
20240308,150200,356682135,4660,4650,4660,4650,319
|
|
20240308,150100,355196950,4650,4625,4650,4625,7208
|
|
20240308,150000,321766730,4620,4620,4620,4620,80
|
|
20240308,145900,321397130,4620,4620,4625,4620,194
|
|
20240308,145800,320500775,4620,4615,4620,4615,669
|
|
20240308,145700,317413170,4615,4615,4615,4615,56
|
|
20240308,145600,317154730,4615,4615,4615,4615,101
|
|
20240308,145500,316688615,4610,4615,4615,4610,83
|
|
20240308,145400,316305965,4615,4615,4615,4615,1
|
|
20240308,145300,316301350,4610,4615,4615,4610,58
|
|
20240308,145200,316033960,4615,4610,4615,4610,501
|
|
20240308,145100,313724345,4610,4610,4610,4610,1
|
|
20240308,145000,313719735,4615,4615,4615,4615,1
|
|
20240308,144900,313715120,4610,4605,4610,4605,2047
|
|
20240308,144800,304278575,4610,4610,4610,4610,60
|
|
20240308,144700,304001975,4610,4610,4610,4610,65
|
|
20240308,144600,303702325,4605,4605,4605,4605,168
|
|
20240308,144500,302928685,4605,4605,4610,4605,80
|
|
20240308,144400,302560210,4610,4610,4610,4610,0
|
|
20240308,144300,302560210,4610,4610,4610,4610,2
|
|
20240308,144200,302550990,4605,4610,4610,4605,103
|
|
20240308,144100,302076410,4610,4610,4610,4610,3
|
|
20240308,144000,302062580,4610,4610,4610,4610,46
|
|
20240308,143900,301850520,4610,4605,4610,4605,40
|
|
20240308,143800,301666220,4605,4610,4610,4605,82
|
|
20240308,143700,301288350,4610,4610,4610,4610,57
|
|
20240308,143600,301025580,4610,4610,4610,4610,22
|
|
20240308,143500,300924160,4610,4610,4610,4610,21
|
|
20240308,143400,300827350,4605,4605,4605,4605,0
|
|
20240308,143300,300827350,4605,4605,4605,4605,0
|
|
20240308,143200,300827350,4605,4605,4605,4605,100
|
|
20240308,143100,300366850,4605,4605,4605,4605,1
|
|
20240308,143000,300362245,4605,4605,4605,4605,21
|
|
20240308,142900,300265540,4605,4605,4605,4605,0
|
|
20240308,142800,300265540,4605,4605,4605,4605,0
|
|
20240308,142700,300265540,4605,4605,4605,4605,67
|
|
20240308,142600,299957005,4605,4605,4605,4605,0
|
|
20240308,142500,299957005,4605,4605,4605,4605,0
|
|
20240308,142400,299957005,4605,4605,4605,4605,0
|
|
20240308,142300,299957005,4605,4605,4605,4605,0
|
|
20240308,142200,299957005,4605,4605,4605,4605,0
|
|
20240308,142100,299957005,4605,4610,4610,4605,28
|
|
20240308,142000,299827960,4610,4610,4610,4610,0
|
|
20240308,141900,299827960,4610,4610,4610,4610,829
|
|
20240308,141800,296006270,4610,4610,4610,4610,201
|
|
20240308,141700,295079660,4615,4615,4615,4615,0
|
|
20240308,141600,295079660,4615,4615,4615,4615,1
|
|
20240308,141500,295075045,4615,4615,4615,4615,22
|
|
20240308,141400,294973515,4615,4615,4615,4615,0
|
|
20240308,141300,294973515,4615,4615,4615,4615,0
|
|
20240308,141200,294973515,4615,4615,4615,4615,0
|
|
20240308,141100,294973515,4615,4615,4615,4615,0
|
|
20240308,141000,294973515,4615,4610,4615,4610,2
|
|
20240308,140900,294964290,4605,4610,4610,4605,800
|
|
20240308,140800,291278725,4615,4615,4615,4615,1
|
|
20240308,140700,291274110,4615,4615,4615,4615,2
|
|
20240308,140600,291264880,4615,4615,4615,4615,0
|
|
20240308,140500,291264880,4615,4615,4615,4615,20
|
|
20240308,140400,291172580,4615,4615,4615,4615,0
|
|
20240308,140300,291172580,4615,4615,4615,4615,2
|
|
20240308,140200,291163350,4615,4615,4615,4615,1
|
|
20240308,140100,291158735,4615,4615,4615,4615,0
|
|
20240308,140000,291158735,4615,4615,4615,4615,0
|
|
20240308,135900,291158735,4615,4615,4615,4615,10
|
|
20240308,135800,291112585,4615,4615,4615,4615,93
|
|
20240308,135700,290683390,4615,4615,4615,4615,5
|
|
20240308,135600,290660315,4610,4610,4610,4610,0
|
|
20240308,135500,290660315,4610,4610,4610,4610,190
|
|
20240308,135400,289784415,4610,4610,4610,4610,10
|
|
20240308,135300,289738315,4610,4610,4610,4610,0
|
|
20240308,135200,289738315,4610,4610,4610,4610,114
|
|
20240308,135100,289212775,4610,4610,4610,4610,0
|
|
20240308,135000,289212775,4610,4605,4610,4605,201
|
|
20240308,134900,288287165,4610,4610,4610,4610,168
|
|
20240308,134800,287512685,4610,4610,4610,4610,168
|
|
20240308,134700,286738205,4610,4610,4610,4610,195
|
|
20240308,134600,285839255,4610,4610,4610,4610,86
|
|
20240308,134500,285442795,4610,4610,4610,4610,218
|
|
20240308,134400,284437815,4605,4605,4605,4605,88
|
|
20240308,134300,284032575,4610,4610,4610,4610,3
|
|
20240308,134200,284018745,4605,4605,4605,4605,11
|
|
20240308,134100,283968090,4610,4610,4610,4605,259
|
|
20240308,134000,282774600,4605,4605,4605,4605,98
|
|
20240308,133900,282323310,4605,4605,4605,4605,4
|
|
20240308,133800,282304890,4610,4610,4610,4610,0
|
|
20240308,133700,282304890,4610,4610,4610,4610,1
|
|
20240308,133600,282300280,4610,4610,4610,4610,0
|
|
20240308,133500,282300280,4610,4605,4610,4605,57
|
|
20240308,133400,282037685,4605,4610,4610,4605,1009
|
|
20240308,133300,277391195,4610,4610,4610,4610,527
|
|
20240308,133200,274961725,4610,4610,4610,4610,12
|
|
20240308,133100,274906405,4610,4610,4610,4610,107
|
|
20240308,133000,274413135,4610,4610,4610,4610,30
|
|
20240308,132900,274274835,4610,4610,4610,4610,2
|
|
20240308,132800,274265615,4610,4610,4610,4610,1
|
|
20240308,132700,274261005,4610,4610,4610,4610,0
|
|
20240308,132600,274261005,4610,4610,4610,4610,350
|
|
20240308,132500,272647505,4610,4610,4610,4610,271
|
|
20240308,132400,271398195,4620,4620,4620,4620,100
|
|
20240308,132300,270936195,4620,4620,4620,4620,0
|
|
20240308,132200,270936195,4620,4620,4620,4620,0
|
|
20240308,132100,270936195,4620,4620,4620,4620,148
|
|
20240308,132000,270252435,4610,4610,4610,4610,0
|
|
20240308,131900,270252435,4610,4610,4610,4610,14
|
|
20240308,131800,270187895,4620,4620,4620,4620,3
|
|
20240308,131700,270174035,4610,4610,4610,4610,0
|
|
20240308,131600,270174035,4610,4610,4610,4610,3
|
|
20240308,131500,270160205,4605,4610,4610,4605,1000
|
|
20240308,131400,265552495,4605,4610,4610,4605,1000
|
|
20240308,131300,260944675,4620,4610,4620,4610,107
|
|
20240308,131200,260451395,4610,4610,4610,4610,0
|
|
20240308,131100,260451395,4610,4610,4610,4610,24
|
|
20240308,131000,260340755,4610,4610,4610,4610,70
|
|
20240308,130900,260018055,4620,4620,4620,4620,11
|
|
20240308,130800,259967235,4620,4610,4620,4610,8
|
|
20240308,130700,259930340,4610,4610,4610,4610,803
|
|
20240308,130600,256228510,4615,4615,4615,4615,7
|
|
20240308,130500,256196205,4615,4615,4615,4610,196
|
|
20240308,130400,255291670,4615,4615,4615,4615,0
|
|
20240308,130300,255291670,4615,4615,4615,4615,572
|
|
20240308,130200,252651890,4620,4620,4620,4620,51
|
|
20240308,130100,252416270,4620,4620,4620,4620,0
|
|
20240308,130000,252416270,4620,4620,4620,4620,0
|
|
20240308,125900,252416270,4620,4625,4625,4620,211
|
|
20240308,125800,251441170,4625,4625,4625,4625,4
|
|
20240308,125700,251422670,4625,4625,4625,4625,87
|
|
20240308,125600,251020295,4625,4625,4625,4625,0
|
|
20240308,125500,251020295,4625,4625,4625,4625,0
|
|
20240308,125400,251020295,4625,4625,4625,4625,0
|
|
20240308,125300,251020295,4625,4625,4625,4625,109
|
|
20240308,125200,250516170,4625,4620,4625,4620,149
|
|
20240308,125100,249827785,4625,4625,4625,4625,1
|
|
20240308,125000,249823160,4625,4625,4630,4625,101
|
|
20240308,124900,249356030,4625,4625,4625,4620,54
|
|
20240308,124800,249106475,4625,4625,4625,4625,0
|
|
20240308,124700,249106475,4625,4625,4625,4625,1
|
|
20240308,124600,249101850,4625,4630,4630,4625,570
|
|
20240308,124500,246465485,4630,4630,4630,4630,107
|
|
20240308,124400,245970075,4630,4630,4630,4630,130
|
|
20240308,124300,245368175,4625,4625,4625,4625,0
|
|
20240308,124200,245368175,4625,4625,4625,4625,10
|
|
20240308,124100,245321925,4635,4635,4635,4635,0
|
|
20240308,124000,245321925,4635,4635,4635,4635,11
|
|
20240308,123900,245270940,4635,4635,4635,4635,10
|
|
20240308,123800,245224590,4635,4630,4635,4630,192
|
|
20240308,123700,244335270,4625,4625,4625,4625,208
|
|
20240308,123600,243373270,4620,4620,4620,4620,2
|
|
20240308,123500,243364030,4625,4625,4625,4625,0
|
|
20240308,123400,243364030,4625,4620,4625,4620,3
|
|
20240308,123300,243350165,4620,4620,4620,4620,0
|
|
20240308,123200,243350165,4620,4620,4620,4620,56
|
|
20240308,123100,243091445,4620,4620,4620,4620,2
|
|
20240308,123000,243082205,4620,4620,4620,4620,6
|
|
20240308,122900,243054485,4615,4615,4615,4615,0
|
|
20240308,122800,243054485,4615,4615,4615,4615,1
|
|
20240308,122700,243049870,4615,4615,4615,4615,0
|
|
20240308,122600,243049870,4615,4615,4615,4615,5
|
|
20240308,122500,243026795,4615,4615,4615,4615,323
|
|
20240308,122400,241536150,4620,4620,4620,4620,0
|
|
20240308,122300,241536150,4620,4615,4620,4615,51
|
|
20240308,122200,241300780,4615,4620,4620,4615,965
|
|
20240308,122100,236846350,4625,4625,4625,4625,0
|
|
20240308,122000,236846350,4625,4625,4625,4625,169
|
|
20240308,121900,236064725,4625,4625,4625,4625,0
|
|
20240308,121800,236064725,4625,4625,4625,4625,200
|
|
20240308,121700,235139725,4625,4625,4625,4625,1
|
|
20240308,121600,235135100,4625,4625,4625,4625,25
|
|
20240308,121500,235019475,4625,4625,4625,4625,20
|
|
20240308,121400,234926975,4625,4625,4625,4620,101
|
|
20240308,121300,234459870,4625,4625,4625,4625,0
|
|
20240308,121200,234459870,4625,4625,4625,4625,0
|
|
20240308,121100,234459870,4625,4620,4625,4620,401
|
|
20240308,121000,232607245,4630,4630,4630,4630,5
|
|
20240308,120900,232584095,4630,4630,4630,4630,11
|
|
20240308,120800,232533165,4630,4620,4630,4620,48
|
|
20240308,120700,232311210,4620,4620,4620,4620,0
|
|
20240308,120600,232311210,4620,4620,4620,4620,20
|
|
20240308,120500,232218810,4630,4630,4630,4630,0
|
|
20240308,120400,232218810,4630,4620,4630,4620,603
|
|
20240308,120300,229432920,4630,4630,4630,4630,0
|
|
20240308,120200,229432920,4630,4630,4630,4630,0
|
|
20240308,120100,229432920,4630,4630,4630,4630,20
|
|
20240308,120000,229340320,4620,4620,4620,4620,90
|
|
20240308,115900,228924520,4620,4620,4620,4620,1386
|
|
20240308,115800,222521200,4625,4625,4630,4625,667
|
|
20240308,115700,219436270,4630,4630,4630,4630,5
|
|
20240308,115600,219413120,4630,4630,4630,4630,19
|
|
20240308,115500,219325150,4630,4630,4630,4630,0
|
|
20240308,115400,219325150,4630,4630,4635,4630,48
|
|
20240308,115300,219102905,4630,4630,4630,4630,13
|
|
20240308,115200,219042715,4630,4630,4630,4630,0
|
|
20240308,115100,219042715,4630,4635,4635,4630,24
|
|
20240308,115000,218931585,4630,4630,4630,4630,11
|
|
20240308,114900,218880655,4630,4630,4630,4630,36
|
|
20240308,114800,218713975,4630,4630,4630,4630,6
|
|
20240308,114700,218686195,4625,4630,4630,4625,33
|
|
20240308,114600,218533420,4625,4625,4625,4625,87
|
|
20240308,114500,218131045,4620,4620,4620,4620,1
|
|
20240308,114400,218126425,4620,4620,4620,4620,2
|
|
20240308,114300,218117185,4620,4620,4620,4620,0
|
|
20240308,114200,218117185,4620,4625,4625,4620,1166
|
|
20240308,114100,212728345,4625,4630,4630,4625,583
|
|
20240308,114000,210030260,4625,4625,4625,4625,0
|
|
20240308,113900,210030260,4625,4625,4625,4625,17
|
|
20240308,113800,209951635,4625,4625,4625,4625,0
|
|
20240308,113700,209951635,4625,4625,4630,4625,59
|
|
20240308,113600,209678740,4625,4625,4625,4625,13
|
|
20240308,113500,209618615,4625,4625,4630,4625,700
|
|
20240308,113400,206380605,4625,4625,4625,4625,45
|
|
20240308,113300,206172480,4625,4625,4625,4625,30
|
|
20240308,113200,206033730,4625,4625,4625,4625,12
|
|
20240308,113100,205978230,4630,4630,4630,4625,137
|
|
20240308,113000,205344480,4630,4630,4630,4630,522
|
|
20240308,112900,202927620,4630,4630,4630,4630,154
|
|
20240308,112800,202214600,4630,4630,4630,4630,36
|
|
20240308,112700,202047920,4630,4630,4630,4630,1123
|
|
20240308,112600,196848430,4630,4630,4630,4630,1
|
|
20240308,112500,196843800,4630,4630,4630,4630,1
|
|
20240308,112400,196839170,4630,4630,4630,4630,100
|
|
20240308,112300,196376170,4630,4630,4630,4630,0
|
|
20240308,112200,196376170,4630,4630,4630,4630,2
|
|
20240308,112100,196366910,4625,4625,4625,4625,250
|
|
20240308,112000,195210660,4625,4625,4625,4625,0
|
|
20240308,111900,195210660,4625,4625,4625,4625,1400
|
|
20240308,111800,188735660,4630,4630,4630,4630,50
|
|
20240308,111700,188504160,4630,4630,4630,4630,0
|
|
20240308,111600,188504160,4630,4635,4635,4625,500
|
|
20240308,111500,186190845,4635,4635,4635,4635,0
|
|
20240308,111400,186190845,4635,4630,4635,4630,13
|
|
20240308,111300,186130595,4630,4630,4630,4630,706
|
|
20240308,111200,182861815,4630,4630,4630,4630,7
|
|
20240308,111100,182829405,4630,4630,4630,4630,0
|
|
20240308,111000,182829405,4630,4630,4630,4630,0
|
|
20240308,110900,182829405,4630,4630,4630,4630,0
|
|
20240308,110800,182829405,4630,4635,4635,4630,66
|
|
20240308,110700,182523725,4635,4635,4635,4635,132
|
|
20240308,110600,181911905,4630,4630,4630,4630,0
|
|
20240308,110500,181911905,4630,4630,4630,4630,0
|
|
20240308,110400,181911905,4630,4635,4635,4630,3
|
|
20240308,110300,181898005,4635,4635,4635,4635,0
|
|
20240308,110200,181898005,4635,4635,4635,4635,153
|
|
20240308,110100,181188850,4635,4635,4635,4635,71
|
|
20240308,110000,180859765,4635,4630,4635,4630,41
|
|
20240308,105900,180669930,4635,4635,4635,4635,100
|
|
20240308,105800,180206430,4635,4630,4635,4630,201
|
|
20240308,105700,179275795,4635,4635,4635,4635,24
|
|
20240308,105600,179164555,4635,4630,4635,4630,2
|
|
20240308,105500,179155290,4635,4630,4635,4630,10
|
|
20240308,105400,179108945,4635,4640,4645,4635,23
|
|
20240308,105300,179002240,4635,4635,4635,4635,17
|
|
20240308,105200,178923445,4635,4635,4635,4635,0
|
|
20240308,105100,178923445,4635,4635,4635,4635,3
|
|
20240308,105000,178909540,4635,4635,4635,4635,7
|
|
20240308,104900,178877095,4640,4640,4640,4640,149
|
|
20240308,104800,178185735,4645,4640,4645,4640,480
|
|
20240308,104700,175958530,4645,4645,4645,4645,0
|
|
20240308,104600,175958530,4645,4645,4645,4645,37
|
|
20240308,104500,175786665,4640,4640,4640,4640,0
|
|
20240308,104400,175786665,4640,4640,4640,4640,117
|
|
20240308,104300,175243785,4640,4640,4640,4640,227
|
|
20240308,104200,174190505,4640,4640,4640,4640,0
|
|
20240308,104100,174190505,4640,4630,4640,4625,131
|
|
20240308,104000,173584455,4630,4630,4630,4630,220
|
|
20240308,103900,172565855,4630,4630,4630,4630,0
|
|
20240308,103800,172565855,4630,4630,4630,4630,1170
|
|
20240308,103700,167148755,4630,4630,4630,4630,50
|
|
20240308,103600,166917255,4630,4630,4630,4630,106
|
|
20240308,103500,166426475,4625,4625,4625,4625,2
|
|
20240308,103400,166417225,4625,4625,4625,4625,152
|
|
20240308,103300,165714225,4625,4625,4625,4625,0
|
|
20240308,103200,165714225,4625,4630,4630,4625,290
|
|
20240308,103100,164372950,4635,4635,4635,4635,114
|
|
20240308,103000,163844560,4625,4625,4625,4625,20
|
|
20240308,102900,163752060,4630,4630,4630,4630,102
|
|
20240308,102800,163279800,4630,4635,4635,4630,190
|
|
20240308,102700,162399640,4635,4635,4635,4635,10
|
|
20240308,102600,162353290,4630,4635,4635,4630,438
|
|
20240308,102500,160323210,4635,4635,4635,4635,1
|
|
20240308,102400,160318575,4635,4635,4635,4635,1
|
|
20240308,102300,160313940,4625,4625,4635,4625,189
|
|
20240308,102200,159439165,4635,4635,4635,4635,1
|
|
20240308,102100,159434530,4625,4625,4625,4625,3
|
|
20240308,102000,159420655,4625,4635,4635,4625,103
|
|
20240308,101900,158943995,4635,4630,4635,4630,57
|
|
20240308,101800,158680045,4630,4625,4630,4625,1580
|
|
20240308,101700,151370460,4625,4625,4625,4625,1205
|
|
20240308,101600,145797335,4620,4625,4625,4620,475
|
|
20240308,101500,143602825,4625,4625,4625,4625,1
|
|
20240308,101400,143598200,4625,4625,4625,4620,368
|
|
20240308,101300,141897830,4625,4625,4625,4625,26
|
|
20240308,101200,141777580,4625,4625,4625,4625,90
|
|
20240308,101100,141361330,4625,4625,4625,4625,13
|
|
20240308,101000,141301205,4625,4625,4625,4620,446
|
|
20240308,100900,139239070,4625,4625,4625,4625,128
|
|
20240308,100800,138647070,4625,4625,4625,4625,1
|
|
20240308,100700,138642445,4620,4620,4620,4620,267
|
|
20240308,100600,137408905,4620,4620,4620,4620,33
|
|
20240308,100500,137256445,4620,4620,4620,4620,22
|
|
20240308,100400,137154805,4620,4615,4620,4615,155
|
|
20240308,100300,136439455,4615,4620,4620,4615,248
|
|
20240308,100200,135294750,4620,4620,4620,4620,3
|
|
20240308,100100,135280890,4620,4620,4620,4610,24
|
|
20240308,100000,135170030,4615,4615,4615,4615,0
|
|
20240308,095900,135170030,4615,4615,4615,4615,731
|
|
20240308,095800,131796465,4615,4610,4615,4610,238
|
|
20240308,095700,130698780,4615,4615,4615,4615,30
|
|
20240308,095600,130560330,4615,4615,4615,4615,410
|
|
20240308,095500,128668180,4615,4610,4615,4610,618
|
|
20240308,095400,125817255,4605,4610,4610,4605,200
|
|
20240308,095300,124896250,4605,4610,4610,4605,100
|
|
20240308,095200,124435645,4605,4605,4605,4605,252
|
|
20240308,095100,123275185,4610,4620,4620,4610,586
|
|
20240308,095000,120570705,4620,4620,4620,4620,24
|
|
20240308,094900,120459825,4620,4620,4620,4620,278
|
|
20240308,094800,119175465,4620,4620,4620,4620,94
|
|
20240308,094700,118741185,4620,4620,4620,4620,52
|
|
20240308,094600,118500945,4620,4620,4620,4620,181
|
|
20240308,094500,117664725,4620,4620,4620,4620,280
|
|
20240308,094400,116371125,4620,4610,4620,4610,60
|
|
20240308,094300,116094025,4610,4625,4625,4610,14
|
|
20240308,094200,116029315,4605,4620,4625,4605,3100
|
|
20240308,094100,101736960,4620,4625,4625,4620,881
|
|
20240308,094000,97666655,4625,4625,4625,4625,25
|
|
20240308,093900,97551030,4625,4620,4625,4620,89
|
|
20240308,093800,97139755,4620,4620,4625,4620,321
|
|
20240308,093700,95656730,4620,4620,4620,4620,22
|
|
20240308,093600,95555090,4620,4620,4620,4620,60
|
|
20240308,093500,95277890,4620,4620,4620,4620,33
|
|
20240308,093400,95125430,4620,4625,4625,4620,33
|
|
20240308,093300,94972955,4625,4625,4625,4625,10
|
|
20240308,093200,94926705,4615,4620,4620,4615,460
|
|
20240308,093100,92803795,4620,4620,4620,4620,2293
|
|
20240308,093000,82210135,4620,4620,4620,4620,32
|
|
20240308,092900,82062295,4620,4620,4620,4620,253
|
|
20240308,092800,80893435,4625,4625,4625,4625,3
|
|
20240308,092700,80879560,4625,4625,4630,4625,447
|
|
20240308,092600,78812030,4625,4630,4630,4620,392
|
|
20240308,092500,76999190,4630,4630,4630,4630,27
|
|
20240308,092400,76874180,4630,4640,4640,4630,689
|
|
20240308,092300,73684090,4640,4640,4640,4640,531
|
|
20240308,092200,71220250,4640,4635,4640,4635,473
|
|
20240308,092100,69025550,4630,4640,4640,4630,141
|
|
20240308,092000,68372220,4635,4640,4640,4635,665
|
|
20240308,091900,65287360,4640,4650,4655,4640,654
|
|
20240308,091800,62246660,4650,4650,4655,4650,131
|
|
20240308,091700,61637310,4650,4655,4655,4650,689
|
|
20240308,091600,58430185,4655,4655,4660,4655,204
|
|
20240308,091500,57480555,4655,4655,4655,4655,533
|
|
20240308,091400,54999440,4630,4635,4635,4630,376
|
|
20240308,091300,53257395,4635,4635,4635,4635,305
|
|
20240308,091200,51843720,4635,4635,4635,4635,537
|
|
20240308,091100,49354725,4635,4635,4635,4635,1309
|
|
20240308,091000,43287510,4655,4635,4655,4635,28
|
|
20240308,090900,43157370,4635,4650,4660,4635,1880
|
|
20240308,090800,34433195,4650,4650,4650,4650,890
|
|
20240308,090700,30294695,4650,4650,4650,4650,123
|
|
20240308,090600,29722745,4645,4650,4650,4645,400
|
|
20240308,090500,27863745,4650,4650,4650,4650,336
|
|
20240308,090400,26301345,4650,4650,4650,4650,50
|
|
20240308,090300,26068845,4650,4650,4660,4650,2518
|
|
20240308,090200,14355725,4645,4650,4650,4645,252
|
|
20240308,090100,13185020,4650,4650,4650,4645,759
|
|
20240308,090000,9658170,4655,4625,4660,4625,2085
|