701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203800,307775115,4765,4765,4765,4765,918
|
|
20240318,203700,307775115,4765,4765,4765,4765,0
|
|
20240318,203600,307775115,4765,4765,4765,4765,0
|
|
20240318,203500,307775115,4765,4765,4765,4765,0
|
|
20240318,203400,307775115,4765,4765,4765,4765,0
|
|
20240318,203300,307775115,4765,4765,4765,4765,0
|
|
20240318,203200,307775115,4765,4765,4765,4765,0
|
|
20240318,203100,307775115,4765,4765,4765,4765,0
|
|
20240318,203000,307775115,4765,4765,4765,4765,0
|
|
20240318,202900,307775115,4765,4765,4765,4765,0
|
|
20240318,202800,307775115,4765,4765,4765,4765,0
|
|
20240318,202700,307775115,4765,4765,4765,4765,0
|
|
20240318,202600,307775115,4765,4765,4765,4765,0
|
|
20240318,202500,307775115,4765,4765,4765,4765,0
|
|
20240318,202400,307775115,4765,4765,4765,4765,0
|
|
20240318,202300,307775115,4765,4765,4765,4765,0
|
|
20240318,202200,307775115,4765,4765,4765,4765,0
|
|
20240318,202100,307775115,4765,4765,4765,4765,0
|
|
20240318,202000,307775115,4765,4765,4765,4765,0
|
|
20240318,201900,307775115,4765,4765,4765,4765,0
|
|
20240318,201800,307775115,4765,4765,4765,4765,0
|
|
20240318,201700,307775115,4765,4765,4765,4765,0
|
|
20240318,201600,307775115,4765,4765,4765,4765,0
|
|
20240318,201500,307775115,4765,4765,4765,4765,0
|
|
20240318,201400,307775115,4765,4765,4765,4765,0
|
|
20240318,201300,307775115,4765,4765,4765,4765,0
|
|
20240318,201200,307775115,4765,4765,4765,4765,0
|
|
20240318,201100,307775115,4765,4765,4765,4765,0
|
|
20240318,201000,307775115,4765,4765,4765,4765,0
|
|
20240318,200900,307775115,4765,4765,4765,4765,0
|
|
20240318,200800,307775115,4765,4765,4765,4765,918
|
|
20240318,200700,307775115,4765,4765,4765,4765,0
|
|
20240318,200600,307775115,4765,4765,4765,4765,0
|
|
20240318,200500,307775115,4765,4765,4765,4765,0
|
|
20240318,200400,307775115,4765,4765,4765,4765,0
|
|
20240318,200300,307775115,4765,4765,4765,4765,0
|
|
20240318,200200,307775115,4765,4765,4765,4765,0
|
|
20240318,200100,307775115,4765,4765,4765,4765,0
|
|
20240318,200000,307775115,4765,4765,4765,4765,0
|
|
20240318,195900,307775115,4765,4765,4765,4765,0
|
|
20240318,195800,307775115,4765,4765,4765,4765,0
|
|
20240318,195700,307775115,4765,4765,4765,4765,0
|
|
20240318,195600,307775115,4765,4765,4765,4765,0
|
|
20240318,195500,307775115,4765,4765,4765,4765,0
|
|
20240318,195400,307775115,4765,4765,4765,4765,0
|
|
20240318,195300,307775115,4765,4765,4765,4765,0
|
|
20240318,195200,307775115,4765,4765,4765,4765,0
|
|
20240318,195100,307775115,4765,4765,4765,4765,0
|
|
20240318,195000,307775115,4765,4765,4765,4765,0
|
|
20240318,194900,307775115,4765,4765,4765,4765,0
|
|
20240318,194800,307775115,4765,4765,4765,4765,0
|
|
20240318,194700,307775115,4765,4765,4765,4765,0
|
|
20240318,194600,307775115,4765,4765,4765,4765,0
|
|
20240318,194500,307775115,4765,4765,4765,4765,0
|
|
20240318,194400,307775115,4765,4765,4765,4765,0
|
|
20240318,194300,307775115,4765,4765,4765,4765,0
|
|
20240318,194200,307775115,4765,4765,4765,4765,0
|
|
20240318,194100,307775115,4765,4765,4765,4765,0
|
|
20240318,194000,307775115,4765,4765,4765,4765,0
|
|
20240318,193900,307775115,4765,4765,4765,4765,0
|
|
20240318,193800,307775115,4765,4765,4765,4765,918
|
|
20240318,193700,307775115,4765,4765,4765,4765,0
|
|
20240318,193600,307775115,4765,4765,4765,4765,0
|
|
20240318,193500,307775115,4765,4765,4765,4765,0
|
|
20240318,193400,307775115,4765,4765,4765,4765,0
|
|
20240318,193300,307775115,4765,4765,4765,4765,0
|
|
20240318,193200,307775115,4765,4765,4765,4765,0
|
|
20240318,193100,307775115,4765,4765,4765,4765,0
|
|
20240318,193000,307775115,4765,4765,4765,4765,0
|
|
20240318,192900,307775115,4765,4765,4765,4765,0
|
|
20240318,192800,307775115,4765,4765,4765,4765,0
|
|
20240318,192700,307775115,4765,4765,4765,4765,0
|
|
20240318,192600,307775115,4765,4765,4765,4765,0
|
|
20240318,192500,307775115,4765,4765,4765,4765,0
|
|
20240318,192400,307775115,4765,4765,4765,4765,0
|
|
20240318,192300,307775115,4765,4765,4765,4765,0
|
|
20240318,192200,307775115,4765,4765,4765,4765,0
|
|
20240318,192100,307775115,4765,4765,4765,4765,0
|
|
20240318,192000,307775115,4765,4765,4765,4765,0
|
|
20240318,191900,307775115,4765,4765,4765,4765,0
|
|
20240318,191800,307775115,4765,4765,4765,4765,0
|
|
20240318,191700,307775115,4765,4765,4765,4765,0
|
|
20240318,191600,307775115,4765,4765,4765,4765,0
|
|
20240318,191500,307775115,4765,4765,4765,4765,0
|
|
20240318,191400,307775115,4765,4765,4765,4765,0
|
|
20240318,191300,307775115,4765,4765,4765,4765,0
|
|
20240318,191200,307775115,4765,4765,4765,4765,0
|
|
20240318,191100,307775115,4765,4765,4765,4765,0
|
|
20240318,191000,307775115,4765,4765,4765,4765,0
|
|
20240318,190900,307775115,4765,4765,4765,4765,0
|
|
20240318,190800,307775115,4765,4765,4765,4765,918
|
|
20240318,190700,307775115,4765,4765,4765,4765,0
|
|
20240318,190600,307775115,4765,4765,4765,4765,0
|
|
20240318,190500,307775115,4765,4765,4765,4765,0
|
|
20240318,190400,307775115,4765,4765,4765,4765,0
|
|
20240318,190300,307775115,4765,4765,4765,4765,0
|
|
20240318,190200,307775115,4765,4765,4765,4765,0
|
|
20240318,190100,307775115,4765,4765,4765,4765,0
|
|
20240318,190000,307775115,4765,4765,4765,4765,0
|
|
20240318,185900,307775115,4765,4765,4765,4765,0
|
|
20240318,185800,307775115,4765,4765,4765,4765,0
|
|
20240318,185700,307775115,4765,4765,4765,4765,0
|
|
20240318,185600,307775115,4765,4765,4765,4765,0
|
|
20240318,185500,307775115,4765,4765,4765,4765,0
|
|
20240318,185400,307775115,4765,4765,4765,4765,0
|
|
20240318,185300,307775115,4765,4765,4765,4765,0
|
|
20240318,185200,307775115,4765,4765,4765,4765,0
|
|
20240318,185100,307775115,4765,4765,4765,4765,0
|
|
20240318,185000,307775115,4765,4765,4765,4765,0
|
|
20240318,184900,307775115,4765,4765,4765,4765,0
|
|
20240318,184800,307775115,4765,4765,4765,4765,0
|
|
20240318,184700,307775115,4765,4765,4765,4765,0
|
|
20240318,184600,307775115,4765,4765,4765,4765,0
|
|
20240318,184500,307775115,4765,4765,4765,4765,0
|
|
20240318,184400,307775115,4765,4765,4765,4765,0
|
|
20240318,184300,307775115,4765,4765,4765,4765,0
|
|
20240318,184200,307775115,4765,4765,4765,4765,0
|
|
20240318,184100,307775115,4765,4765,4765,4765,0
|
|
20240318,184000,307775115,4765,4765,4765,4765,0
|
|
20240318,183900,307775115,4765,4765,4765,4765,0
|
|
20240318,183800,307775115,4765,4765,4765,4765,918
|
|
20240318,183700,307775115,4765,4765,4765,4765,0
|
|
20240318,183600,307775115,4765,4765,4765,4765,0
|
|
20240318,183500,307775115,4765,4765,4765,4765,0
|
|
20240318,183400,307775115,4765,4765,4765,4765,0
|
|
20240318,183300,307775115,4765,4765,4765,4765,0
|
|
20240318,183200,307775115,4765,4765,4765,4765,0
|
|
20240318,183100,307775115,4765,4765,4765,4765,0
|
|
20240318,183000,307775115,4765,4765,4765,4765,0
|
|
20240318,182900,307775115,4765,4765,4765,4765,0
|
|
20240318,182800,307775115,4765,4765,4765,4765,0
|
|
20240318,182700,307775115,4765,4765,4765,4765,0
|
|
20240318,182600,307775115,4765,4765,4765,4765,0
|
|
20240318,182500,307775115,4765,4765,4765,4765,0
|
|
20240318,182400,307775115,4765,4765,4765,4765,0
|
|
20240318,182300,307775115,4765,4765,4765,4765,0
|
|
20240318,182200,307775115,4765,4765,4765,4765,0
|
|
20240318,182100,307775115,4765,4765,4765,4765,0
|
|
20240318,182000,307775115,4765,4765,4765,4765,0
|
|
20240318,181900,307775115,4765,4765,4765,4765,0
|
|
20240318,181800,307775115,4765,4765,4765,4765,0
|
|
20240318,181700,307775115,4765,4765,4765,4765,0
|
|
20240318,181600,307775115,4765,4765,4765,4765,0
|
|
20240318,181500,307775115,4765,4765,4765,4765,0
|
|
20240318,181400,307775115,4765,4765,4765,4765,0
|
|
20240318,181300,307775115,4765,4765,4765,4765,0
|
|
20240318,181200,307775115,4765,4765,4765,4765,0
|
|
20240318,181100,307775115,4765,4765,4765,4765,0
|
|
20240318,181000,307775115,4765,4765,4765,4765,0
|
|
20240318,180900,307775115,4765,4765,4765,4765,0
|
|
20240318,180800,307775115,4765,4765,4765,4765,918
|
|
20240318,180700,307775115,4765,4765,4765,4765,0
|
|
20240318,180600,307775115,4765,4765,4765,4765,0
|
|
20240318,180500,307775115,4765,4765,4765,4765,0
|
|
20240318,180400,307775115,4765,4765,4765,4765,0
|
|
20240318,180300,307775115,4765,4765,4765,4765,0
|
|
20240318,180200,307775115,4765,4765,4765,4765,0
|
|
20240318,180100,307775115,4765,4765,4765,4765,0
|
|
20240318,180000,307775115,4765,4765,4765,4765,0
|
|
20240318,175900,307775115,4765,4765,4765,4765,0
|
|
20240318,175800,307775115,4765,4765,4765,4765,0
|
|
20240318,175700,307775115,4765,4765,4765,4765,0
|
|
20240318,175600,307775115,4765,4765,4765,4765,0
|
|
20240318,175500,307775115,4765,4765,4765,4765,0
|
|
20240318,175400,307775115,4765,4765,4765,4765,0
|
|
20240318,175300,307775115,4765,4765,4765,4765,0
|
|
20240318,175200,307775115,4765,4765,4765,4765,0
|
|
20240318,175100,307775115,4765,4765,4765,4765,0
|
|
20240318,175000,307775115,4765,4765,4765,4765,0
|
|
20240318,174900,307775115,4765,4765,4765,4765,0
|
|
20240318,174800,307775115,4765,4765,4765,4765,0
|
|
20240318,174700,307775115,4765,4765,4765,4765,0
|
|
20240318,174600,307775115,4765,4765,4765,4765,0
|
|
20240318,174500,307775115,4765,4765,4765,4765,0
|
|
20240318,174400,307775115,4765,4765,4765,4765,0
|
|
20240318,174300,307775115,4765,4765,4765,4765,0
|
|
20240318,174200,307775115,4765,4765,4765,4765,0
|
|
20240318,174100,307775115,4765,4765,4765,4765,0
|
|
20240318,174000,307775115,4765,4765,4765,4765,0
|
|
20240318,173900,307775115,4765,4765,4765,4765,0
|
|
20240318,173800,307775115,4765,4765,4765,4765,918
|
|
20240318,173700,307775115,4765,4765,4765,4765,0
|
|
20240318,173600,307775115,4765,4765,4765,4765,0
|
|
20240318,173500,307775115,4765,4765,4765,4765,0
|
|
20240318,173400,307775115,4765,4765,4765,4765,0
|
|
20240318,173300,307775115,4765,4765,4765,4765,0
|
|
20240318,173200,307775115,4765,4765,4765,4765,0
|
|
20240318,173100,307775115,4765,4765,4765,4765,0
|
|
20240318,173000,307775115,4765,4765,4765,4765,0
|
|
20240318,172900,307775115,4765,4765,4765,4765,0
|
|
20240318,172800,307775115,4765,4765,4765,4765,0
|
|
20240318,172700,307775115,4765,4765,4765,4765,0
|
|
20240318,172600,307775115,4765,4765,4765,4765,0
|
|
20240318,172500,307775115,4765,4765,4765,4765,0
|
|
20240318,172400,307775115,4765,4765,4765,4765,0
|
|
20240318,172300,307775115,4765,4765,4765,4765,0
|
|
20240318,172200,307775115,4765,4765,4765,4765,0
|
|
20240318,172100,307775115,4765,4765,4765,4765,0
|
|
20240318,172000,307775115,4765,4765,4765,4765,0
|
|
20240318,171900,307775115,4765,4765,4765,4765,0
|
|
20240318,171800,307775115,4765,4765,4765,4765,0
|
|
20240318,171700,307775115,4765,4765,4765,4765,0
|
|
20240318,171600,307775115,4765,4765,4765,4765,0
|
|
20240318,171500,307775115,4765,4765,4765,4765,0
|
|
20240318,171400,307775115,4765,4765,4765,4765,0
|
|
20240318,171300,307775115,4765,4765,4765,4765,0
|
|
20240318,171200,307775115,4765,4765,4765,4765,0
|
|
20240318,171100,307775115,4765,4765,4765,4765,0
|
|
20240318,171000,307775115,4765,4765,4765,4765,0
|
|
20240318,170900,307775115,4765,4765,4765,4765,0
|
|
20240318,170800,307775115,4765,4765,4765,4765,918
|
|
20240318,170700,307775115,4765,4765,4765,4765,0
|
|
20240318,170600,307775115,4765,4765,4765,4765,0
|
|
20240318,170500,307775115,4765,4765,4765,4765,0
|
|
20240318,170400,307775115,4765,4765,4765,4765,0
|
|
20240318,170300,307775115,4765,4765,4765,4765,0
|
|
20240318,170200,307775115,4765,4765,4765,4765,0
|
|
20240318,170100,307775115,4765,4765,4765,4765,0
|
|
20240318,170000,307775115,4765,4765,4765,4765,0
|
|
20240318,165900,307775115,4765,4765,4765,4765,0
|
|
20240318,165800,307775115,4765,4765,4765,4765,0
|
|
20240318,165700,307775115,4765,4765,4765,4765,0
|
|
20240318,165600,307775115,4765,4765,4765,4765,0
|
|
20240318,165500,307775115,4765,4765,4765,4765,0
|
|
20240318,165400,307775115,4765,4765,4765,4765,0
|
|
20240318,165300,307775115,4765,4765,4765,4765,0
|
|
20240318,165200,307775115,4765,4765,4765,4765,0
|
|
20240318,165100,307775115,4765,4765,4765,4765,0
|
|
20240318,165000,307775115,4765,4765,4765,4765,0
|
|
20240318,164900,307775115,4765,4765,4765,4765,0
|
|
20240318,164800,307775115,4765,4765,4765,4765,0
|
|
20240318,164700,307775115,4765,4765,4765,4765,0
|
|
20240318,164600,307775115,4765,4765,4765,4765,0
|
|
20240318,164500,307775115,4765,4765,4765,4765,0
|
|
20240318,164400,307775115,4765,4765,4765,4765,0
|
|
20240318,164300,307775115,4765,4765,4765,4765,0
|
|
20240318,164200,307775115,4765,4765,4765,4765,0
|
|
20240318,164100,307775115,4765,4765,4765,4765,0
|
|
20240318,164000,307775115,4765,4765,4765,4765,0
|
|
20240318,163900,307775115,4765,4765,4765,4765,0
|
|
20240318,163800,307775115,4765,4765,4765,4765,918
|
|
20240318,163700,307775115,4765,4765,4765,4765,0
|
|
20240318,163600,307775115,4765,4765,4765,4765,0
|
|
20240318,163500,307775115,4765,4765,4765,4765,0
|
|
20240318,163400,307775115,4765,4765,4765,4765,0
|
|
20240318,163300,307775115,4765,4765,4765,4765,0
|
|
20240318,163200,307775115,4765,4765,4765,4765,0
|
|
20240318,163100,307775115,4765,4765,4765,4765,0
|
|
20240318,163000,307775115,4765,4765,4765,4765,0
|
|
20240318,162900,307775115,4765,4765,4765,4765,0
|
|
20240318,162800,307775115,4765,4765,4765,4765,0
|
|
20240318,162700,307775115,4765,4765,4765,4765,0
|
|
20240318,162600,307775115,4765,4765,4765,4765,0
|
|
20240318,162500,307775115,4765,4765,4765,4765,0
|
|
20240318,162400,307775115,4765,4765,4765,4765,0
|
|
20240318,162300,307775115,4765,4765,4765,4765,0
|
|
20240318,162200,307775115,4765,4765,4765,4765,0
|
|
20240318,162100,307775115,4765,4765,4765,4765,0
|
|
20240318,162000,307775115,4765,4765,4765,4765,0
|
|
20240318,161900,307775115,4765,4765,4765,4765,0
|
|
20240318,161800,307775115,4765,4765,4765,4765,0
|
|
20240318,161700,307775115,4765,4765,4765,4765,0
|
|
20240318,161600,307775115,4765,4765,4765,4765,0
|
|
20240318,161500,307775115,4765,4765,4765,4765,0
|
|
20240318,161400,307775115,4765,4765,4765,4765,0
|
|
20240318,161300,307775115,4765,4765,4765,4765,0
|
|
20240318,161200,307775115,4765,4765,4765,4765,0
|
|
20240318,161100,307775115,4765,4765,4765,4765,0
|
|
20240318,161000,307775115,4765,4765,4765,4765,0
|
|
20240318,160900,307775115,4765,4765,4765,4765,0
|
|
20240318,160800,307775115,4765,4765,4765,4765,918
|
|
20240318,160700,307775115,4765,4765,4765,4765,0
|
|
20240318,160600,307775115,4765,4765,4765,4765,0
|
|
20240318,160500,307775115,4765,4765,4765,4765,0
|
|
20240318,160400,307775115,4765,4765,4765,4765,0
|
|
20240318,160300,307775115,4765,4765,4765,4765,0
|
|
20240318,160200,307775115,4765,4765,4765,4765,0
|
|
20240318,160100,307775115,4765,4765,4765,4765,0
|
|
20240318,160000,307775115,4765,4765,4765,4765,0
|
|
20240318,155900,307775115,4765,4765,4765,4765,0
|
|
20240318,155800,307775115,4765,4765,4765,4765,0
|
|
20240318,155700,307775115,4765,4765,4765,4765,0
|
|
20240318,155600,307775115,4765,4765,4765,4765,0
|
|
20240318,155500,307775115,4765,4765,4765,4765,0
|
|
20240318,155400,307775115,4765,4765,4765,4765,0
|
|
20240318,155300,307775115,4765,4765,4765,4765,0
|
|
20240318,155200,307775115,4765,4765,4765,4765,0
|
|
20240318,155100,307775115,4765,4765,4765,4765,0
|
|
20240318,155000,307775115,4765,4765,4765,4765,0
|
|
20240318,154900,307775115,4765,4765,4765,4765,0
|
|
20240318,154800,307775115,4765,4765,4765,4765,0
|
|
20240318,154700,307775115,4765,4765,4765,4765,0
|
|
20240318,154600,307775115,4765,4765,4765,4765,0
|
|
20240318,154500,307775115,4765,4765,4765,4765,0
|
|
20240318,154400,307775115,4765,4765,4765,4765,0
|
|
20240318,154300,307775115,4765,4765,4765,4765,0
|
|
20240318,154200,307775115,4765,4765,4765,4765,0
|
|
20240318,154100,307775115,4765,4765,4765,4765,0
|
|
20240318,154000,307775115,4765,4765,4765,4765,0
|
|
20240318,153900,307775115,4765,4765,4765,4765,0
|
|
20240318,153800,307775115,4765,4765,4765,4765,918
|
|
20240318,153700,307775115,4765,4765,4765,4765,0
|
|
20240318,153600,307775115,4765,4765,4765,4765,0
|
|
20240318,153500,307775115,4765,4765,4765,4765,0
|
|
20240318,153400,307775115,4765,4765,4765,4765,0
|
|
20240318,153300,307775115,4765,4765,4765,4765,0
|
|
20240318,153200,307775115,4765,4765,4765,4765,0
|
|
20240318,153100,307775115,4765,4765,4765,4765,0
|
|
20240318,153000,307775115,4765,4765,4765,4765,918
|
|
20240318,152900,303400845,4750,4750,4750,4750,0
|
|
20240318,152800,303400845,4750,4750,4750,4750,0
|
|
20240318,152700,303400845,4750,4750,4750,4750,0
|
|
20240318,152600,303400845,4750,4750,4750,4750,0
|
|
20240318,152500,303400845,4750,4750,4750,4750,0
|
|
20240318,152400,303400845,4750,4750,4750,4750,0
|
|
20240318,152300,303400845,4750,4750,4750,4750,0
|
|
20240318,152200,303400845,4750,4750,4750,4750,0
|
|
20240318,152100,303400845,4750,4750,4750,4750,0
|
|
20240318,152000,303400845,4750,4750,4750,4750,0
|
|
20240318,151900,303400845,4750,4750,4750,4750,473
|
|
20240318,151800,301154095,4750,4750,4750,4750,18
|
|
20240318,151700,301068595,4750,4750,4750,4750,0
|
|
20240318,151600,301068595,4750,4750,4750,4750,9
|
|
20240318,151500,301025845,4755,4755,4755,4755,1
|
|
20240318,151400,301021090,4745,4745,4745,4745,3
|
|
20240318,151300,301006855,4745,4745,4745,4745,0
|
|
20240318,151200,301006855,4745,4745,4745,4745,0
|
|
20240318,151100,301006855,4745,4745,4745,4745,2
|
|
20240318,151000,300997365,4745,4745,4745,4745,220
|
|
20240318,150900,299953465,4745,4745,4745,4745,62
|
|
20240318,150800,299659275,4745,4755,4755,4745,887
|
|
20240318,150700,295450275,4750,4750,4750,4750,0
|
|
20240318,150600,295450275,4750,4750,4750,4750,0
|
|
20240318,150500,295450275,4750,4750,4750,4750,505
|
|
20240318,150400,293051525,4750,4750,4750,4750,20
|
|
20240318,150300,292956525,4745,4750,4755,4745,1095
|
|
20240318,150200,287756415,4755,4755,4755,4755,7
|
|
20240318,150100,287723130,4755,4755,4755,4755,0
|
|
20240318,150000,287723130,4755,4755,4755,4750,29
|
|
20240318,145900,287585265,4755,4755,4755,4755,20
|
|
20240318,145800,287490165,4755,4755,4755,4755,0
|
|
20240318,145700,287490165,4755,4755,4755,4755,1
|
|
20240318,145600,287485410,4755,4755,4755,4755,0
|
|
20240318,145500,287485410,4755,4755,4755,4755,0
|
|
20240318,145400,287485410,4755,4755,4755,4755,0
|
|
20240318,145300,287485410,4755,4755,4755,4755,104
|
|
20240318,145200,286990890,4755,4755,4755,4755,0
|
|
20240318,145100,286990890,4755,4755,4755,4745,138
|
|
20240318,145000,286334800,4755,4755,4755,4755,20
|
|
20240318,144900,286239700,4745,4750,4750,4745,2182
|
|
20240318,144800,275881245,4750,4750,4750,4750,0
|
|
20240318,144700,275881245,4750,4750,4750,4750,0
|
|
20240318,144600,275881245,4750,4750,4750,4750,11
|
|
20240318,144500,275828995,4750,4755,4755,4750,200
|
|
20240318,144400,274878020,4755,4755,4755,4755,2
|
|
20240318,144300,274868510,4750,4750,4750,4750,21
|
|
20240318,144200,274768760,4750,4750,4750,4750,5
|
|
20240318,144100,274745010,4750,4750,4750,4750,11
|
|
20240318,144000,274692760,4750,4750,4750,4750,2
|
|
20240318,143900,274683260,4750,4755,4755,4750,2180
|
|
20240318,143800,264327760,4750,4750,4750,4750,0
|
|
20240318,143700,264327760,4750,4750,4750,4750,0
|
|
20240318,143600,264327760,4750,4750,4750,4750,315
|
|
20240318,143500,262831510,4750,4750,4750,4750,100
|
|
20240318,143400,262356510,4750,4750,4750,4750,10
|
|
20240318,143300,262309010,4760,4760,4760,4760,6
|
|
20240318,143200,262280450,4750,4750,4750,4750,57
|
|
20240318,143100,262009700,4755,4755,4755,4755,0
|
|
20240318,143000,262009700,4755,4755,4755,4755,60
|
|
20240318,142900,261724400,4750,4755,4755,4750,1462
|
|
20240318,142800,254775220,4755,4760,4760,4755,4
|
|
20240318,142700,254756195,4755,4755,4755,4755,60
|
|
20240318,142600,254470895,4760,4760,4760,4760,1
|
|
20240318,142500,254466135,4760,4760,4760,4760,10
|
|
20240318,142400,254418535,4755,4755,4755,4755,0
|
|
20240318,142300,254418535,4755,4755,4755,4755,281
|
|
20240318,142200,253082380,4760,4760,4760,4760,0
|
|
20240318,142100,253082380,4760,4760,4760,4760,1
|
|
20240318,142000,253077620,4755,4755,4755,4755,250
|
|
20240318,141900,251888870,4755,4760,4760,4755,53
|
|
20240318,141800,251636845,4760,4760,4760,4760,6
|
|
20240318,141700,251608285,4760,4760,4760,4760,8
|
|
20240318,141600,251570205,4755,4755,4755,4755,100
|
|
20240318,141500,251094705,4755,4760,4760,4755,316
|
|
20240318,141400,249592115,4760,4760,4760,4760,184
|
|
20240318,141300,248716275,4760,4760,4760,4760,0
|
|
20240318,141200,248716275,4760,4760,4760,4760,1
|
|
20240318,141100,248711515,4765,4765,4765,4765,40
|
|
20240318,141000,248520915,4760,4760,4760,4760,0
|
|
20240318,140900,248520915,4760,4760,4760,4760,2
|
|
20240318,140800,248511395,4765,4765,4765,4765,12
|
|
20240318,140700,248454215,4755,4755,4755,4755,0
|
|
20240318,140600,248454215,4755,4755,4755,4755,0
|
|
20240318,140500,248454215,4755,4755,4755,4755,0
|
|
20240318,140400,248454215,4755,4755,4755,4755,137
|
|
20240318,140300,247802780,4755,4755,4755,4755,0
|
|
20240318,140200,247802780,4755,4755,4755,4755,0
|
|
20240318,140100,247802780,4755,4755,4755,4755,0
|
|
20240318,140000,247802780,4755,4755,4755,4755,0
|
|
20240318,135900,247802780,4755,4755,4755,4755,0
|
|
20240318,135800,247802780,4755,4755,4755,4755,0
|
|
20240318,135700,247802780,4755,4755,4755,4755,0
|
|
20240318,135600,247802780,4755,4755,4755,4755,0
|
|
20240318,135500,247802780,4755,4755,4755,4755,0
|
|
20240318,135400,247802780,4755,4755,4755,4755,0
|
|
20240318,135300,247802780,4755,4765,4765,4755,1570
|
|
20240318,135200,240332475,4765,4765,4765,4765,5
|
|
20240318,135100,240308650,4765,4765,4765,4765,10
|
|
20240318,135000,240261000,4770,4765,4770,4765,61
|
|
20240318,134900,239970035,4770,4770,4770,4770,0
|
|
20240318,134800,239970035,4770,4770,4770,4770,0
|
|
20240318,134700,239970035,4770,4770,4770,4770,0
|
|
20240318,134600,239970035,4770,4770,4770,4770,1
|
|
20240318,134500,239965265,4770,4765,4770,4760,77
|
|
20240318,134400,239598700,4765,4765,4765,4765,0
|
|
20240318,134300,239598700,4765,4765,4765,4765,936
|
|
20240318,134200,235138660,4765,4760,4765,4760,513
|
|
20240318,134100,232696720,4760,4760,4760,4760,0
|
|
20240318,134000,232696720,4760,4760,4760,4760,0
|
|
20240318,133900,232696720,4760,4760,4760,4760,110
|
|
20240318,133800,232173120,4765,4765,4765,4765,52
|
|
20240318,133700,231925340,4765,4765,4765,4765,40
|
|
20240318,133600,231734740,4765,4765,4765,4765,1
|
|
20240318,133500,231729975,4765,4765,4765,4765,70
|
|
20240318,133400,231396425,4765,4765,4765,4765,0
|
|
20240318,133300,231396425,4765,4765,4765,4765,0
|
|
20240318,133200,231396425,4765,4765,4765,4765,1
|
|
20240318,133100,231391660,4765,4765,4765,4765,0
|
|
20240318,133000,231391660,4765,4765,4765,4765,0
|
|
20240318,132900,231391660,4765,4765,4765,4765,21
|
|
20240318,132800,231291595,4770,4770,4770,4770,7
|
|
20240318,132700,231258205,4750,4765,4765,4750,4509
|
|
20240318,132600,209812480,4765,4765,4765,4765,601
|
|
20240318,132500,206948715,4765,4765,4765,4765,1399
|
|
20240318,132400,200282480,4765,4765,4765,4765,0
|
|
20240318,132300,200282480,4765,4765,4765,4765,11
|
|
20240318,132200,200230065,4765,4765,4765,4765,8
|
|
20240318,132100,200191945,4765,4765,4765,4765,0
|
|
20240318,132000,200191945,4765,4765,4765,4765,1
|
|
20240318,131900,200187180,4770,4770,4770,4770,0
|
|
20240318,131800,200187180,4770,4770,4770,4770,1
|
|
20240318,131700,200182410,4770,4770,4770,4770,10
|
|
20240318,131600,200134710,4770,4770,4770,4770,43
|
|
20240318,131500,199929600,4770,4770,4770,4770,0
|
|
20240318,131400,199929600,4770,4770,4770,4770,100
|
|
20240318,131300,199452600,4770,4770,4770,4770,1
|
|
20240318,131200,199447830,4770,4770,4770,4770,0
|
|
20240318,131100,199447830,4770,4770,4770,4770,4
|
|
20240318,131000,199428750,4770,4770,4770,4770,116
|
|
20240318,130900,198875430,4770,4770,4770,4770,0
|
|
20240318,130800,198875430,4770,4770,4770,4770,6
|
|
20240318,130700,198846810,4770,4770,4770,4770,2
|
|
20240318,130600,198837270,4775,4775,4775,4775,0
|
|
20240318,130500,198837270,4775,4775,4775,4775,228
|
|
20240318,130400,197748570,4775,4775,4775,4775,0
|
|
20240318,130300,197748570,4775,4775,4775,4775,0
|
|
20240318,130200,197748570,4775,4775,4775,4775,1
|
|
20240318,130100,197743795,4775,4775,4775,4775,0
|
|
20240318,130000,197743795,4775,4775,4775,4775,1
|
|
20240318,125900,197739020,4775,4775,4775,4775,50
|
|
20240318,125800,197500270,4775,4775,4775,4775,50
|
|
20240318,125700,197261520,4775,4775,4775,4775,41
|
|
20240318,125600,197065745,4775,4775,4775,4775,0
|
|
20240318,125500,197065745,4775,4775,4775,4775,6
|
|
20240318,125400,197037095,4775,4775,4775,4775,32
|
|
20240318,125300,196884295,4775,4775,4775,4775,0
|
|
20240318,125200,196884295,4775,4775,4775,4775,300
|
|
20240318,125100,195451795,4775,4775,4775,4775,0
|
|
20240318,125000,195451795,4775,4775,4775,4775,15
|
|
20240318,124900,195380170,4775,4775,4775,4775,200
|
|
20240318,124800,194425170,4775,4775,4775,4775,22
|
|
20240318,124700,194320120,4765,4765,4765,4765,351
|
|
20240318,124600,192647605,4765,4765,4765,4765,900
|
|
20240318,124500,188359105,4765,4765,4765,4765,250
|
|
20240318,124400,187167855,4765,4765,4765,4765,0
|
|
20240318,124300,187167855,4765,4765,4765,4765,0
|
|
20240318,124200,187167855,4765,4770,4770,4765,50
|
|
20240318,124100,186929515,4775,4775,4775,4775,1
|
|
20240318,124000,186924740,4775,4775,4775,4775,0
|
|
20240318,123900,186924740,4775,4775,4775,4775,15
|
|
20240318,123800,186853115,4775,4770,4775,4770,3
|
|
20240318,123700,186838800,4770,4770,4770,4770,0
|
|
20240318,123600,186838800,4770,4770,4770,4770,2
|
|
20240318,123500,186829260,4765,4765,4765,4765,0
|
|
20240318,123400,186829260,4765,4765,4765,4765,3
|
|
20240318,123300,186814965,4765,4765,4765,4765,0
|
|
20240318,123200,186814965,4765,4770,4770,4765,550
|
|
20240318,123100,184193995,4770,4770,4770,4770,0
|
|
20240318,123000,184193995,4770,4770,4770,4770,0
|
|
20240318,122900,184193995,4770,4770,4770,4770,0
|
|
20240318,122800,184193995,4770,4770,4770,4770,0
|
|
20240318,122700,184193995,4770,4770,4770,4770,50
|
|
20240318,122600,183955495,4780,4780,4780,4780,0
|
|
20240318,122500,183955495,4780,4780,4780,4780,4
|
|
20240318,122400,183936375,4780,4780,4780,4780,43
|
|
20240318,122300,183730835,4780,4770,4780,4770,240
|
|
20240318,122200,182585975,4770,4770,4770,4770,101
|
|
20240318,122100,182104205,4770,4770,4770,4770,0
|
|
20240318,122000,182104205,4770,4770,4770,4770,0
|
|
20240318,121900,182104205,4770,4770,4770,4770,0
|
|
20240318,121800,182104205,4770,4770,4770,4770,3
|
|
20240318,121700,182089895,4770,4770,4770,4770,1
|
|
20240318,121600,182085125,4770,4770,4770,4770,0
|
|
20240318,121500,182085125,4770,4770,4770,4770,0
|
|
20240318,121400,182085125,4770,4770,4770,4770,0
|
|
20240318,121300,182085125,4770,4770,4770,4770,110
|
|
20240318,121200,181560425,4775,4775,4775,4775,0
|
|
20240318,121100,181560425,4775,4775,4775,4775,7
|
|
20240318,121000,181527000,4775,4775,4775,4775,48
|
|
20240318,120900,181297800,4775,4775,4775,4775,0
|
|
20240318,120800,181297800,4775,4775,4775,4775,0
|
|
20240318,120700,181297800,4775,4765,4775,4765,255
|
|
20240318,120600,180082715,4765,4765,4765,4765,0
|
|
20240318,120500,180082715,4765,4765,4765,4765,0
|
|
20240318,120400,180082715,4765,4765,4765,4765,500
|
|
20240318,120300,177700215,4770,4770,4770,4770,0
|
|
20240318,120200,177700215,4770,4770,4770,4770,888
|
|
20240318,120100,173464455,4770,4770,4770,4770,0
|
|
20240318,120000,173464455,4770,4770,4775,4770,14
|
|
20240318,115900,173397670,4770,4775,4775,4770,5
|
|
20240318,115800,173373800,4775,4775,4775,4775,300
|
|
20240318,115700,171941300,4770,4775,4775,4770,20
|
|
20240318,115600,171845850,4770,4770,4770,4770,22
|
|
20240318,115500,171740910,4770,4770,4770,4770,22
|
|
20240318,115400,171635970,4770,4770,4770,4770,200
|
|
20240318,115300,170681970,4775,4775,4775,4775,22
|
|
20240318,115200,170576920,4775,4770,4775,4770,251
|
|
20240318,115100,169378400,4775,4775,4775,4775,0
|
|
20240318,115000,169378400,4775,4775,4775,4775,0
|
|
20240318,114900,169378400,4775,4775,4775,4775,0
|
|
20240318,114800,169378400,4775,4775,4775,4775,50
|
|
20240318,114700,169139650,4775,4775,4775,4775,0
|
|
20240318,114600,169139650,4775,4775,4775,4775,0
|
|
20240318,114500,169139650,4775,4775,4775,4775,20
|
|
20240318,114400,169044150,4775,4775,4775,4775,51
|
|
20240318,114300,168800625,4770,4770,4770,4770,0
|
|
20240318,114200,168800625,4770,4770,4770,4770,3
|
|
20240318,114100,168786315,4775,4775,4775,4775,28
|
|
20240318,114000,168652615,4775,4775,4775,4775,20
|
|
20240318,113900,168557115,4770,4770,4770,4770,0
|
|
20240318,113800,168557115,4770,4770,4770,4770,100
|
|
20240318,113700,168080115,4770,4770,4770,4770,13
|
|
20240318,113600,168018105,4775,4775,4775,4770,413
|
|
20240318,113500,166046580,4770,4770,4770,4770,67
|
|
20240318,113400,165726990,4775,4775,4775,4775,104
|
|
20240318,113300,165230390,4775,4775,4775,4775,0
|
|
20240318,113200,165230390,4775,4775,4775,4775,0
|
|
20240318,113100,165230390,4775,4770,4775,4770,19
|
|
20240318,113000,165139685,4770,4770,4770,4770,0
|
|
20240318,112900,165139685,4770,4770,4770,4770,85
|
|
20240318,112800,164734235,4770,4770,4770,4770,212
|
|
20240318,112700,163722995,4775,4775,4775,4775,23
|
|
20240318,112600,163613170,4775,4775,4775,4775,22
|
|
20240318,112500,163508120,4775,4775,4775,4775,178
|
|
20240318,112400,162658170,4775,4775,4775,4775,0
|
|
20240318,112300,162658170,4775,4775,4775,4775,0
|
|
20240318,112200,162658170,4775,4775,4775,4775,3
|
|
20240318,112100,162643845,4775,4775,4775,4775,0
|
|
20240318,112000,162643845,4775,4775,4775,4775,0
|
|
20240318,111900,162643845,4775,4775,4775,4775,0
|
|
20240318,111800,162643845,4775,4775,4775,4775,0
|
|
20240318,111700,162643845,4775,4775,4775,4775,0
|
|
20240318,111600,162643845,4775,4775,4775,4775,0
|
|
20240318,111500,162643845,4775,4775,4775,4775,0
|
|
20240318,111400,162643845,4775,4775,4780,4775,769
|
|
20240318,111300,158971825,4775,4775,4775,4775,0
|
|
20240318,111200,158971825,4775,4775,4775,4775,9
|
|
20240318,111100,158928850,4755,4755,4755,4755,172
|
|
20240318,111000,158110990,4755,4755,4755,4755,13
|
|
20240318,110900,158049175,4755,4755,4755,4755,0
|
|
20240318,110800,158049175,4755,4755,4755,4755,32
|
|
20240318,110700,157897015,4755,4755,4755,4755,2
|
|
20240318,110600,157887505,4755,4760,4760,4755,3398
|
|
20240318,110500,141728155,4760,4760,4760,4760,10
|
|
20240318,110400,141680555,4760,4760,4760,4760,1
|
|
20240318,110300,141675795,4755,4755,4755,4755,0
|
|
20240318,110200,141675795,4755,4760,4760,4755,460
|
|
20240318,110100,139486670,4760,4765,4765,4760,4200
|
|
20240318,110000,119489390,4775,4770,4775,4770,2
|
|
20240318,105900,119479845,4765,4765,4765,4765,0
|
|
20240318,105800,119479845,4765,4770,4770,4765,200
|
|
20240318,105700,118526345,4765,4765,4765,4765,0
|
|
20240318,105600,118526345,4765,4765,4765,4765,0
|
|
20240318,105500,118526345,4765,4765,4765,4765,0
|
|
20240318,105400,118526345,4765,4765,4765,4765,864
|
|
20240318,105300,114409385,4770,4775,4775,4770,246
|
|
20240318,105200,113235925,4775,4775,4775,4775,0
|
|
20240318,105100,113235925,4775,4775,4775,4775,0
|
|
20240318,105000,113235925,4775,4775,4775,4775,0
|
|
20240318,104900,113235925,4775,4775,4775,4775,100
|
|
20240318,104800,112758425,4770,4770,4770,4770,0
|
|
20240318,104700,112758425,4770,4770,4770,4770,0
|
|
20240318,104600,112758425,4770,4770,4770,4770,0
|
|
20240318,104500,112758425,4770,4770,4770,4770,33
|
|
20240318,104400,112601015,4770,4770,4770,4770,11
|
|
20240318,104300,112548545,4770,4770,4770,4770,0
|
|
20240318,104200,112548545,4770,4770,4770,4770,98
|
|
20240318,104100,112081085,4770,4770,4770,4770,400
|
|
20240318,104000,110173085,4770,4770,4770,4770,288
|
|
20240318,103900,108799325,4770,4770,4770,4770,0
|
|
20240318,103800,108799325,4770,4770,4770,4770,209
|
|
20240318,103700,107802395,4770,4770,4770,4770,3
|
|
20240318,103600,107788085,4770,4770,4770,4770,5
|
|
20240318,103500,107764235,4770,4765,4770,4765,162
|
|
20240318,103400,106992285,4765,4765,4765,4765,1146
|
|
20240318,103300,101531595,4770,4770,4770,4770,0
|
|
20240318,103200,101531595,4770,4770,4770,4770,187
|
|
20240318,103100,100639605,4770,4770,4770,4770,36
|
|
20240318,103000,100467885,4770,4770,4770,4770,10
|
|
20240318,102900,100420185,4770,4770,4770,4770,25
|
|
20240318,102800,100300935,4770,4770,4770,4770,5
|
|
20240318,102700,100277085,4770,4770,4770,4770,0
|
|
20240318,102600,100277085,4770,4770,4770,4770,9
|
|
20240318,102500,100234155,4770,4770,4770,4770,0
|
|
20240318,102400,100234155,4770,4770,4770,4770,15
|
|
20240318,102300,100162605,4775,4775,4775,4775,0
|
|
20240318,102200,100162605,4775,4775,4775,4775,110
|
|
20240318,102100,99637355,4775,4775,4775,4775,1
|
|
20240318,102000,99632580,4775,4775,4775,4775,0
|
|
20240318,101900,99632580,4775,4765,4775,4765,22
|
|
20240318,101800,99527740,4765,4765,4765,4765,1
|
|
20240318,101700,99522975,4775,4775,4775,4775,1
|
|
20240318,101600,99518200,4765,4765,4765,4765,4
|
|
20240318,101500,99499140,4765,4765,4765,4765,0
|
|
20240318,101400,99499140,4765,4765,4765,4765,21
|
|
20240318,101300,99399075,4765,4765,4765,4765,16
|
|
20240318,101200,99322835,4765,4765,4765,4765,117
|
|
20240318,101100,98765330,4765,4765,4765,4760,14
|
|
20240318,101000,98698680,4765,4765,4765,4765,0
|
|
20240318,100900,98698680,4765,4765,4765,4765,69
|
|
20240318,100800,98369895,4765,4775,4775,4765,107
|
|
20240318,100700,97859020,4775,4775,4775,4775,3
|
|
20240318,100600,97844695,4775,4775,4775,4775,7
|
|
20240318,100500,97811270,4775,4775,4775,4765,57
|
|
20240318,100400,97539245,4775,4775,4775,4775,2
|
|
20240318,100300,97529695,4775,4775,4775,4750,2111
|
|
20240318,100200,87480955,4780,4780,4780,4780,10
|
|
20240318,100100,87433155,4785,4780,4785,4780,122
|
|
20240318,100000,86849490,4765,4780,4780,4765,282
|
|
20240318,095900,85505670,4780,4770,4780,4770,1188
|
|
20240318,095800,79834070,4770,4770,4770,4770,30
|
|
20240318,095700,79690970,4765,4765,4765,4765,196
|
|
20240318,095600,78757030,4765,4765,4765,4765,25
|
|
20240318,095500,78637905,4760,4760,4760,4760,94
|
|
20240318,095400,78190465,4765,4760,4765,4760,102
|
|
20240318,095300,77704445,4765,4765,4765,4765,64
|
|
20240318,095200,77399485,4775,4770,4775,4770,25
|
|
20240318,095100,77280120,4755,4755,4755,4755,0
|
|
20240318,095000,77280120,4755,4755,4755,4755,0
|
|
20240318,094900,77280120,4755,4755,4755,4755,0
|
|
20240318,094800,77280120,4755,4755,4755,4755,0
|
|
20240318,094700,77280120,4755,4755,4755,4755,13
|
|
20240318,094600,77218305,4750,4775,4775,4750,400
|
|
20240318,094500,75310290,4780,4780,4780,4775,103
|
|
20240318,094400,74817955,4750,4755,4755,4750,100
|
|
20240318,094300,74342695,4775,4775,4775,4775,25
|
|
20240318,094200,74223320,4780,4780,4780,4780,10
|
|
20240318,094100,74175520,4775,4775,4775,4775,275
|
|
20240318,094000,72862395,4775,4750,4775,4750,465
|
|
20240318,093900,70652715,4750,4750,4750,4750,0
|
|
20240318,093800,70652715,4750,4750,4750,4750,0
|
|
20240318,093700,70652715,4750,4750,4750,4750,3
|
|
20240318,093600,70638465,4745,4745,4750,4745,2150
|
|
20240318,093500,60430385,4740,4740,4740,4740,208
|
|
20240318,093400,59444465,4745,4745,4745,4745,26
|
|
20240318,093300,59321095,4745,4745,4745,4745,0
|
|
20240318,093200,59321095,4745,4745,4745,4745,20
|
|
20240318,093100,59226195,4745,4745,4745,4745,155
|
|
20240318,093000,58490720,4745,4745,4745,4745,28
|
|
20240318,092900,58357860,4745,4740,4745,4740,306
|
|
20240318,092800,56907395,4745,4740,4745,4740,51
|
|
20240318,092700,56665605,4740,4740,4740,4740,1
|
|
20240318,092600,56660865,4740,4740,4740,4740,72
|
|
20240318,092500,56319585,4740,4740,4740,4740,130
|
|
20240318,092400,55703385,4740,4740,4740,4740,14
|
|
20240318,092300,55637025,4740,4745,4745,4740,297
|
|
20240318,092200,54228995,4745,4750,4750,4745,792
|
|
20240318,092100,50470530,4750,4750,4750,4750,14
|
|
20240318,092000,50404030,4750,4745,4750,4745,53
|
|
20240318,091900,50152530,4740,4740,4740,4740,0
|
|
20240318,091800,50152530,4740,4740,4740,4740,117
|
|
20240318,091700,49597950,4740,4745,4745,4740,635
|
|
20240318,091600,46587125,4745,4750,4775,4745,134
|
|
20240318,091500,45951015,4750,4750,4750,4750,550
|
|
20240318,091400,43338515,4750,4750,4750,4750,129
|
|
20240318,091300,42725765,4740,4770,4770,4740,4926
|
|
20240318,091200,19292810,4775,4780,4780,4775,285
|
|
20240318,091100,17931370,4780,4780,4780,4780,500
|
|
20240318,091000,15541370,4780,4780,4780,4780,16
|
|
20240318,090900,15464890,4780,4780,4780,4780,0
|
|
20240318,090800,15464890,4780,4780,4780,4780,97
|
|
20240318,090700,15001230,4775,4775,4775,4775,1
|
|
20240318,090600,14996455,4770,4770,4770,4770,334
|
|
20240318,090500,13403275,4770,4775,4775,4770,745
|
|
20240318,090400,9847300,4780,4780,4780,4780,111
|
|
20240318,090300,9316720,4780,4780,4780,4780,184
|
|
20240318,090200,8437200,4780,4780,4780,4780,201
|
|
20240318,090100,7476420,4775,4775,4775,4775,966
|
|
20240318,090000,2863770,4780,4780,4785,4780,599
|