679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201600,277390060,4725,4725,4725,4725,1090
|
|
20240329,201500,277390060,4725,4725,4725,4725,0
|
|
20240329,201400,277390060,4725,4725,4725,4725,0
|
|
20240329,201300,277390060,4725,4725,4725,4725,0
|
|
20240329,201200,277390060,4725,4725,4725,4725,0
|
|
20240329,201100,277390060,4725,4725,4725,4725,0
|
|
20240329,201000,277390060,4725,4725,4725,4725,0
|
|
20240329,200900,277390060,4725,4725,4725,4725,0
|
|
20240329,200800,277390060,4725,4725,4725,4725,0
|
|
20240329,200700,277390060,4725,4725,4725,4725,0
|
|
20240329,200600,277390060,4725,4725,4725,4725,0
|
|
20240329,200500,277390060,4725,4725,4725,4725,0
|
|
20240329,200400,277390060,4725,4725,4725,4725,0
|
|
20240329,200300,277390060,4725,4725,4725,4725,0
|
|
20240329,200200,277390060,4725,4725,4725,4725,0
|
|
20240329,200100,277390060,4725,4725,4725,4725,0
|
|
20240329,200000,277390060,4725,4725,4725,4725,0
|
|
20240329,195900,277390060,4725,4725,4725,4725,0
|
|
20240329,195800,277390060,4725,4725,4725,4725,0
|
|
20240329,195700,277390060,4725,4725,4725,4725,0
|
|
20240329,195600,277390060,4725,4725,4725,4725,0
|
|
20240329,195500,277390060,4725,4725,4725,4725,0
|
|
20240329,195400,277390060,4725,4725,4725,4725,0
|
|
20240329,195300,277390060,4725,4725,4725,4725,0
|
|
20240329,195200,277390060,4725,4725,4725,4725,0
|
|
20240329,195100,277390060,4725,4725,4725,4725,0
|
|
20240329,195000,277390060,4725,4725,4725,4725,0
|
|
20240329,194900,277390060,4725,4725,4725,4725,0
|
|
20240329,194800,277390060,4725,4725,4725,4725,0
|
|
20240329,194700,277390060,4725,4725,4725,4725,0
|
|
20240329,194600,277390060,4725,4725,4725,4725,1090
|
|
20240329,194500,277390060,4725,4725,4725,4725,0
|
|
20240329,194400,277390060,4725,4725,4725,4725,0
|
|
20240329,194300,277390060,4725,4725,4725,4725,0
|
|
20240329,194200,277390060,4725,4725,4725,4725,0
|
|
20240329,194100,277390060,4725,4725,4725,4725,0
|
|
20240329,194000,277390060,4725,4725,4725,4725,0
|
|
20240329,193900,277390060,4725,4725,4725,4725,0
|
|
20240329,193800,277390060,4725,4725,4725,4725,0
|
|
20240329,193700,277390060,4725,4725,4725,4725,0
|
|
20240329,193600,277390060,4725,4725,4725,4725,0
|
|
20240329,193500,277390060,4725,4725,4725,4725,0
|
|
20240329,193400,277390060,4725,4725,4725,4725,0
|
|
20240329,193300,277390060,4725,4725,4725,4725,0
|
|
20240329,193200,277390060,4725,4725,4725,4725,0
|
|
20240329,193100,277390060,4725,4725,4725,4725,0
|
|
20240329,193000,277390060,4725,4725,4725,4725,0
|
|
20240329,192900,277390060,4725,4725,4725,4725,0
|
|
20240329,192800,277390060,4725,4725,4725,4725,0
|
|
20240329,192700,277390060,4725,4725,4725,4725,0
|
|
20240329,192600,277390060,4725,4725,4725,4725,0
|
|
20240329,192500,277390060,4725,4725,4725,4725,0
|
|
20240329,192400,277390060,4725,4725,4725,4725,0
|
|
20240329,192300,277390060,4725,4725,4725,4725,0
|
|
20240329,192200,277390060,4725,4725,4725,4725,0
|
|
20240329,192100,277390060,4725,4725,4725,4725,0
|
|
20240329,192000,277390060,4725,4725,4725,4725,0
|
|
20240329,191900,277390060,4725,4725,4725,4725,0
|
|
20240329,191800,277390060,4725,4725,4725,4725,0
|
|
20240329,191700,277390060,4725,4725,4725,4725,0
|
|
20240329,191600,277390060,4725,4725,4725,4725,1090
|
|
20240329,191500,277390060,4725,4725,4725,4725,0
|
|
20240329,191400,277390060,4725,4725,4725,4725,0
|
|
20240329,191300,277390060,4725,4725,4725,4725,0
|
|
20240329,191200,277390060,4725,4725,4725,4725,0
|
|
20240329,191100,277390060,4725,4725,4725,4725,0
|
|
20240329,191000,277390060,4725,4725,4725,4725,0
|
|
20240329,190900,277390060,4725,4725,4725,4725,0
|
|
20240329,190800,277390060,4725,4725,4725,4725,0
|
|
20240329,190700,277390060,4725,4725,4725,4725,0
|
|
20240329,190600,277390060,4725,4725,4725,4725,0
|
|
20240329,190500,277390060,4725,4725,4725,4725,0
|
|
20240329,190400,277390060,4725,4725,4725,4725,0
|
|
20240329,190300,277390060,4725,4725,4725,4725,0
|
|
20240329,190200,277390060,4725,4725,4725,4725,0
|
|
20240329,190100,277390060,4725,4725,4725,4725,0
|
|
20240329,190000,277390060,4725,4725,4725,4725,0
|
|
20240329,185900,277390060,4725,4725,4725,4725,0
|
|
20240329,185800,277390060,4725,4725,4725,4725,0
|
|
20240329,185700,277390060,4725,4725,4725,4725,0
|
|
20240329,185600,277390060,4725,4725,4725,4725,0
|
|
20240329,185500,277390060,4725,4725,4725,4725,0
|
|
20240329,185400,277390060,4725,4725,4725,4725,0
|
|
20240329,185300,277390060,4725,4725,4725,4725,0
|
|
20240329,185200,277390060,4725,4725,4725,4725,0
|
|
20240329,185100,277390060,4725,4725,4725,4725,0
|
|
20240329,185000,277390060,4725,4725,4725,4725,0
|
|
20240329,184900,277390060,4725,4725,4725,4725,0
|
|
20240329,184800,277390060,4725,4725,4725,4725,0
|
|
20240329,184700,277390060,4725,4725,4725,4725,0
|
|
20240329,184600,277390060,4725,4725,4725,4725,1090
|
|
20240329,184500,277390060,4725,4725,4725,4725,0
|
|
20240329,184400,277390060,4725,4725,4725,4725,0
|
|
20240329,184300,277390060,4725,4725,4725,4725,0
|
|
20240329,184200,277390060,4725,4725,4725,4725,0
|
|
20240329,184100,277390060,4725,4725,4725,4725,0
|
|
20240329,184000,277390060,4725,4725,4725,4725,0
|
|
20240329,183900,277390060,4725,4725,4725,4725,0
|
|
20240329,183800,277390060,4725,4725,4725,4725,0
|
|
20240329,183700,277390060,4725,4725,4725,4725,0
|
|
20240329,183600,277390060,4725,4725,4725,4725,0
|
|
20240329,183500,277390060,4725,4725,4725,4725,0
|
|
20240329,183400,277390060,4725,4725,4725,4725,0
|
|
20240329,183300,277390060,4725,4725,4725,4725,0
|
|
20240329,183200,277390060,4725,4725,4725,4725,0
|
|
20240329,183100,277390060,4725,4725,4725,4725,0
|
|
20240329,183000,277390060,4725,4725,4725,4725,0
|
|
20240329,182900,277390060,4725,4725,4725,4725,0
|
|
20240329,182800,277390060,4725,4725,4725,4725,0
|
|
20240329,182700,277390060,4725,4725,4725,4725,0
|
|
20240329,182600,277390060,4725,4725,4725,4725,0
|
|
20240329,182500,277390060,4725,4725,4725,4725,0
|
|
20240329,182400,277390060,4725,4725,4725,4725,0
|
|
20240329,182300,277390060,4725,4725,4725,4725,0
|
|
20240329,182200,277390060,4725,4725,4725,4725,0
|
|
20240329,182100,277390060,4725,4725,4725,4725,0
|
|
20240329,182000,277390060,4725,4725,4725,4725,0
|
|
20240329,181900,277390060,4725,4725,4725,4725,0
|
|
20240329,181800,277390060,4725,4725,4725,4725,0
|
|
20240329,181700,277390060,4725,4725,4725,4725,0
|
|
20240329,181600,277390060,4725,4725,4725,4725,1090
|
|
20240329,181500,277390060,4725,4725,4725,4725,0
|
|
20240329,181400,277390060,4725,4725,4725,4725,0
|
|
20240329,181300,277390060,4725,4725,4725,4725,0
|
|
20240329,181200,277390060,4725,4725,4725,4725,0
|
|
20240329,181100,277390060,4725,4725,4725,4725,0
|
|
20240329,181000,277390060,4725,4725,4725,4725,0
|
|
20240329,180900,277390060,4725,4725,4725,4725,0
|
|
20240329,180800,277390060,4725,4725,4725,4725,0
|
|
20240329,180700,277390060,4725,4725,4725,4725,0
|
|
20240329,180600,277390060,4725,4725,4725,4725,0
|
|
20240329,180500,277390060,4725,4725,4725,4725,0
|
|
20240329,180400,277390060,4725,4725,4725,4725,0
|
|
20240329,180300,277390060,4725,4725,4725,4725,0
|
|
20240329,180200,277390060,4725,4725,4725,4725,0
|
|
20240329,180100,277390060,4725,4725,4725,4725,0
|
|
20240329,180000,277390060,4725,4725,4725,4725,0
|
|
20240329,175900,277390060,4725,4725,4725,4725,0
|
|
20240329,175800,277390060,4725,4725,4725,4725,0
|
|
20240329,175700,277390060,4725,4725,4725,4725,0
|
|
20240329,175600,277390060,4725,4725,4725,4725,0
|
|
20240329,175500,277390060,4725,4725,4725,4725,0
|
|
20240329,175400,277390060,4725,4725,4725,4725,0
|
|
20240329,175300,277390060,4725,4725,4725,4725,0
|
|
20240329,175200,277390060,4725,4725,4725,4725,0
|
|
20240329,175100,277390060,4725,4725,4725,4725,0
|
|
20240329,175000,277390060,4725,4725,4725,4725,0
|
|
20240329,174900,277390060,4725,4725,4725,4725,0
|
|
20240329,174800,277390060,4725,4725,4725,4725,0
|
|
20240329,174700,277390060,4725,4725,4725,4725,0
|
|
20240329,174600,277390060,4725,4725,4725,4725,1090
|
|
20240329,174500,277390060,4725,4725,4725,4725,0
|
|
20240329,174400,277390060,4725,4725,4725,4725,0
|
|
20240329,174300,277390060,4725,4725,4725,4725,0
|
|
20240329,174200,277390060,4725,4725,4725,4725,0
|
|
20240329,174100,277390060,4725,4725,4725,4725,0
|
|
20240329,174000,277390060,4725,4725,4725,4725,0
|
|
20240329,173900,277390060,4725,4725,4725,4725,0
|
|
20240329,173800,277390060,4725,4725,4725,4725,0
|
|
20240329,173700,277390060,4725,4725,4725,4725,0
|
|
20240329,173600,277390060,4725,4725,4725,4725,0
|
|
20240329,173500,277390060,4725,4725,4725,4725,0
|
|
20240329,173400,277390060,4725,4725,4725,4725,0
|
|
20240329,173300,277390060,4725,4725,4725,4725,0
|
|
20240329,173200,277390060,4725,4725,4725,4725,0
|
|
20240329,173100,277390060,4725,4725,4725,4725,0
|
|
20240329,173000,277390060,4725,4725,4725,4725,0
|
|
20240329,172900,277390060,4725,4725,4725,4725,0
|
|
20240329,172800,277390060,4725,4725,4725,4725,0
|
|
20240329,172700,277390060,4725,4725,4725,4725,0
|
|
20240329,172600,277390060,4725,4725,4725,4725,0
|
|
20240329,172500,277390060,4725,4725,4725,4725,0
|
|
20240329,172400,277390060,4725,4725,4725,4725,0
|
|
20240329,172300,277390060,4725,4725,4725,4725,0
|
|
20240329,172200,277390060,4725,4725,4725,4725,0
|
|
20240329,172100,277390060,4725,4725,4725,4725,0
|
|
20240329,172000,277390060,4725,4725,4725,4725,0
|
|
20240329,171900,277390060,4725,4725,4725,4725,0
|
|
20240329,171800,277390060,4725,4725,4725,4725,0
|
|
20240329,171700,277390060,4725,4725,4725,4725,0
|
|
20240329,171600,277390060,4725,4725,4725,4725,1090
|
|
20240329,171500,277390060,4725,4725,4725,4725,0
|
|
20240329,171400,277390060,4725,4725,4725,4725,0
|
|
20240329,171300,277390060,4725,4725,4725,4725,0
|
|
20240329,171200,277390060,4725,4725,4725,4725,0
|
|
20240329,171100,277390060,4725,4725,4725,4725,0
|
|
20240329,171000,277390060,4725,4725,4725,4725,0
|
|
20240329,170900,277390060,4725,4725,4725,4725,0
|
|
20240329,170800,277390060,4725,4725,4725,4725,0
|
|
20240329,170700,277390060,4725,4725,4725,4725,0
|
|
20240329,170600,277390060,4725,4725,4725,4725,0
|
|
20240329,170500,277390060,4725,4725,4725,4725,0
|
|
20240329,170400,277390060,4725,4725,4725,4725,0
|
|
20240329,170300,277390060,4725,4725,4725,4725,0
|
|
20240329,170200,277390060,4725,4725,4725,4725,0
|
|
20240329,170100,277390060,4725,4725,4725,4725,0
|
|
20240329,170000,277390060,4725,4725,4725,4725,0
|
|
20240329,165900,277390060,4725,4725,4725,4725,0
|
|
20240329,165800,277390060,4725,4725,4725,4725,0
|
|
20240329,165700,277390060,4725,4725,4725,4725,0
|
|
20240329,165600,277390060,4725,4725,4725,4725,0
|
|
20240329,165500,277390060,4725,4725,4725,4725,0
|
|
20240329,165400,277390060,4725,4725,4725,4725,0
|
|
20240329,165300,277390060,4725,4725,4725,4725,0
|
|
20240329,165200,277390060,4725,4725,4725,4725,0
|
|
20240329,165100,277390060,4725,4725,4725,4725,0
|
|
20240329,165000,277390060,4725,4725,4725,4725,0
|
|
20240329,164900,277390060,4725,4725,4725,4725,0
|
|
20240329,164800,277390060,4725,4725,4725,4725,0
|
|
20240329,164700,277390060,4725,4725,4725,4725,0
|
|
20240329,164600,277390060,4725,4725,4725,4725,1090
|
|
20240329,164500,277390060,4725,4725,4725,4725,0
|
|
20240329,164400,277390060,4725,4725,4725,4725,0
|
|
20240329,164300,277390060,4725,4725,4725,4725,0
|
|
20240329,164200,277390060,4725,4725,4725,4725,0
|
|
20240329,164100,277390060,4725,4725,4725,4725,0
|
|
20240329,164000,277390060,4725,4725,4725,4725,0
|
|
20240329,163900,277390060,4725,4725,4725,4725,0
|
|
20240329,163800,277390060,4725,4725,4725,4725,0
|
|
20240329,163700,277390060,4725,4725,4725,4725,0
|
|
20240329,163600,277390060,4725,4725,4725,4725,0
|
|
20240329,163500,277390060,4725,4725,4725,4725,0
|
|
20240329,163400,277390060,4725,4725,4725,4725,0
|
|
20240329,163300,277390060,4725,4725,4725,4725,0
|
|
20240329,163200,277390060,4725,4725,4725,4725,0
|
|
20240329,163100,277390060,4725,4725,4725,4725,0
|
|
20240329,163000,277390060,4725,4725,4725,4725,0
|
|
20240329,162900,277390060,4725,4725,4725,4725,0
|
|
20240329,162800,277390060,4725,4725,4725,4725,0
|
|
20240329,162700,277390060,4725,4725,4725,4725,0
|
|
20240329,162600,277390060,4725,4725,4725,4725,0
|
|
20240329,162500,277390060,4725,4725,4725,4725,0
|
|
20240329,162400,277390060,4725,4725,4725,4725,0
|
|
20240329,162300,277390060,4725,4725,4725,4725,0
|
|
20240329,162200,277390060,4725,4725,4725,4725,0
|
|
20240329,162100,277390060,4725,4725,4725,4725,0
|
|
20240329,162000,277390060,4725,4725,4725,4725,0
|
|
20240329,161900,277390060,4725,4725,4725,4725,0
|
|
20240329,161800,277390060,4725,4725,4725,4725,0
|
|
20240329,161700,277390060,4725,4725,4725,4725,0
|
|
20240329,161600,277390060,4725,4725,4725,4725,1090
|
|
20240329,161500,277390060,4725,4725,4725,4725,0
|
|
20240329,161400,277390060,4725,4725,4725,4725,0
|
|
20240329,161300,277390060,4725,4725,4725,4725,0
|
|
20240329,161200,277390060,4725,4725,4725,4725,0
|
|
20240329,161100,277390060,4725,4725,4725,4725,0
|
|
20240329,161000,277390060,4725,4725,4725,4725,0
|
|
20240329,160900,277390060,4725,4725,4725,4725,0
|
|
20240329,160800,277390060,4725,4725,4725,4725,0
|
|
20240329,160700,277390060,4725,4725,4725,4725,0
|
|
20240329,160600,277390060,4725,4725,4725,4725,0
|
|
20240329,160500,277390060,4725,4725,4725,4725,0
|
|
20240329,160400,277390060,4725,4725,4725,4725,0
|
|
20240329,160300,277390060,4725,4725,4725,4725,0
|
|
20240329,160200,277390060,4725,4725,4725,4725,0
|
|
20240329,160100,277390060,4725,4725,4725,4725,0
|
|
20240329,160000,277390060,4725,4725,4725,4725,0
|
|
20240329,155900,277390060,4725,4725,4725,4725,0
|
|
20240329,155800,277390060,4725,4725,4725,4725,0
|
|
20240329,155700,277390060,4725,4725,4725,4725,0
|
|
20240329,155600,277390060,4725,4725,4725,4725,0
|
|
20240329,155500,277390060,4725,4725,4725,4725,0
|
|
20240329,155400,277390060,4725,4725,4725,4725,0
|
|
20240329,155300,277390060,4725,4725,4725,4725,0
|
|
20240329,155200,277390060,4725,4725,4725,4725,0
|
|
20240329,155100,277390060,4725,4725,4725,4725,0
|
|
20240329,155000,277390060,4725,4725,4725,4725,0
|
|
20240329,154900,277390060,4725,4725,4725,4725,0
|
|
20240329,154800,277390060,4725,4725,4725,4725,0
|
|
20240329,154700,277390060,4725,4725,4725,4725,0
|
|
20240329,154600,277390060,4725,4725,4725,4725,1090
|
|
20240329,154500,277390060,4725,4725,4725,4725,0
|
|
20240329,154400,277390060,4725,4725,4725,4725,0
|
|
20240329,154300,277390060,4725,4725,4725,4725,0
|
|
20240329,154200,277390060,4725,4725,4725,4725,0
|
|
20240329,154100,277390060,4725,4725,4725,4725,0
|
|
20240329,154000,277390060,4725,4725,4725,4725,0
|
|
20240329,153900,277390060,4725,4725,4725,4725,0
|
|
20240329,153800,277390060,4725,4725,4725,4725,0
|
|
20240329,153700,277390060,4725,4725,4725,4725,0
|
|
20240329,153600,277390060,4725,4725,4725,4725,0
|
|
20240329,153500,277390060,4725,4725,4725,4725,0
|
|
20240329,153400,277390060,4725,4725,4725,4725,0
|
|
20240329,153300,277390060,4725,4725,4725,4725,0
|
|
20240329,153200,277390060,4725,4725,4725,4725,0
|
|
20240329,153100,277390060,4725,4725,4725,4725,0
|
|
20240329,153000,277390060,4725,4725,4725,4725,1090
|
|
20240329,152900,272239810,4700,4700,4700,4700,0
|
|
20240329,152800,272239810,4700,4700,4700,4700,0
|
|
20240329,152700,272239810,4700,4700,4700,4700,0
|
|
20240329,152600,272239810,4700,4700,4700,4700,0
|
|
20240329,152500,272239810,4700,4700,4700,4700,0
|
|
20240329,152400,272239810,4700,4700,4700,4700,0
|
|
20240329,152300,272239810,4700,4700,4700,4700,0
|
|
20240329,152200,272239810,4700,4700,4700,4700,0
|
|
20240329,152100,272239810,4700,4700,4700,4700,0
|
|
20240329,152000,272239810,4700,4700,4700,4700,0
|
|
20240329,151900,272239810,4700,4700,4700,4700,51
|
|
20240329,151800,272000110,4700,4700,4705,4700,1274
|
|
20240329,151700,266006310,4705,4705,4705,4705,457
|
|
20240329,151600,263856125,4700,4705,4705,4700,18
|
|
20240329,151500,263771465,4700,4700,4700,4700,39
|
|
20240329,151400,263588165,4700,4700,4700,4700,2
|
|
20240329,151300,263578765,4705,4700,4705,4700,138
|
|
20240329,151200,262930065,4705,4705,4705,4705,252
|
|
20240329,151100,261744405,4705,4705,4705,4705,0
|
|
20240329,151000,261744405,4705,4705,4705,4705,213
|
|
20240329,150900,260742240,4705,4705,4705,4705,0
|
|
20240329,150800,260742240,4705,4705,4705,4705,0
|
|
20240329,150700,260742240,4705,4705,4705,4705,6
|
|
20240329,150600,260714010,4705,4705,4705,4705,5
|
|
20240329,150500,260690485,4700,4700,4700,4700,0
|
|
20240329,150400,260690485,4700,4700,4700,4700,18
|
|
20240329,150300,260605885,4700,4700,4700,4700,8
|
|
20240329,150200,260568285,4700,4700,4700,4700,0
|
|
20240329,150100,260568285,4700,4700,4700,4700,0
|
|
20240329,150000,260568285,4700,4700,4700,4700,51
|
|
20240329,145900,260328585,4700,4700,4700,4700,191
|
|
20240329,145800,259430885,4700,4700,4700,4700,1
|
|
20240329,145700,259426185,4705,4705,4705,4705,15
|
|
20240329,145600,259355610,4700,4700,4700,4700,23
|
|
20240329,145500,259247510,4705,4705,4705,4705,0
|
|
20240329,145400,259247510,4705,4705,4705,4705,0
|
|
20240329,145300,259247510,4705,4705,4705,4705,21
|
|
20240329,145200,259148705,4700,4700,4700,4700,800
|
|
20240329,145100,255388705,4700,4700,4700,4700,0
|
|
20240329,145000,255388705,4700,4700,4700,4700,100
|
|
20240329,144900,254918705,4700,4705,4705,4700,210
|
|
20240329,144800,253931655,4705,4705,4705,4705,1
|
|
20240329,144700,253926950,4705,4705,4705,4705,6
|
|
20240329,144600,253898720,4700,4700,4700,4700,20
|
|
20240329,144500,253804720,4700,4705,4705,4700,369
|
|
20240329,144400,252069830,4705,4705,4705,4705,88
|
|
20240329,144300,251655790,4725,4725,4725,4725,4
|
|
20240329,144200,251636890,4725,4725,4725,4725,0
|
|
20240329,144100,251636890,4725,4725,4725,4725,0
|
|
20240329,144000,251636890,4725,4725,4725,4725,0
|
|
20240329,143900,251636890,4725,4725,4725,4725,0
|
|
20240329,143800,251636890,4725,4725,4725,4725,0
|
|
20240329,143700,251636890,4725,4725,4725,4725,5
|
|
20240329,143600,251613265,4720,4715,4720,4715,669
|
|
20240329,143500,248455610,4715,4705,4715,4700,617
|
|
20240329,143400,245554470,4705,4700,4705,4700,2556
|
|
20240329,143300,233541255,4700,4700,4700,4700,200
|
|
20240329,143200,232601255,4705,4705,4705,4705,552
|
|
20240329,143100,230004095,4705,4705,4705,4705,0
|
|
20240329,143000,230004095,4705,4705,4705,4705,1162
|
|
20240329,142900,224536885,4705,4705,4705,4705,0
|
|
20240329,142800,224536885,4705,4705,4705,4705,9
|
|
20240329,142700,224494540,4705,4705,4705,4705,33
|
|
20240329,142600,224339275,4705,4705,4705,4705,111
|
|
20240329,142500,223817020,4700,4700,4705,4700,179
|
|
20240329,142400,222975715,4700,4700,4700,4700,0
|
|
20240329,142300,222975715,4700,4700,4700,4700,130
|
|
20240329,142200,222364715,4705,4705,4705,4705,812
|
|
20240329,142100,218544255,4710,4715,4715,4710,81
|
|
20240329,142000,218162595,4720,4720,4720,4720,49
|
|
20240329,141900,217931315,4715,4715,4715,4715,0
|
|
20240329,141800,217931315,4715,4715,4715,4715,19
|
|
20240329,141700,217841730,4720,4720,4720,4720,0
|
|
20240329,141600,217841730,4720,4720,4720,4720,6
|
|
20240329,141500,217813410,4720,4720,4720,4720,322
|
|
20240329,141400,216293570,4720,4720,4720,4720,0
|
|
20240329,141300,216293570,4720,4720,4720,4720,0
|
|
20240329,141200,216293570,4720,4720,4720,4715,22
|
|
20240329,141100,216189830,4715,4715,4715,4715,3
|
|
20240329,141000,216175685,4720,4720,4720,4720,0
|
|
20240329,140900,216175685,4720,4720,4720,4720,0
|
|
20240329,140800,216175685,4720,4720,4720,4720,0
|
|
20240329,140700,216175685,4720,4720,4720,4720,0
|
|
20240329,140600,216175685,4720,4720,4720,4720,3
|
|
20240329,140500,216161525,4720,4720,4720,4720,0
|
|
20240329,140400,216161525,4720,4720,4720,4720,0
|
|
20240329,140300,216161525,4720,4720,4720,4720,10
|
|
20240329,140200,216114325,4720,4720,4720,4720,100
|
|
20240329,140100,215642325,4720,4720,4720,4720,0
|
|
20240329,140000,215642325,4720,4720,4720,4720,15
|
|
20240329,135900,215571525,4715,4720,4720,4715,20
|
|
20240329,135800,215477175,4720,4720,4720,4720,1
|
|
20240329,135700,215472455,4715,4715,4715,4715,0
|
|
20240329,135600,215472455,4715,4715,4715,4715,40
|
|
20240329,135500,215283855,4720,4720,4720,4720,0
|
|
20240329,135400,215283855,4720,4720,4720,4720,51
|
|
20240329,135300,215043135,4705,4705,4705,4705,72
|
|
20240329,135200,214704375,4705,4705,4705,4705,803
|
|
20240329,135100,210926260,4705,4705,4705,4705,105
|
|
20240329,135000,210432235,4710,4710,4710,4710,1
|
|
20240329,134900,210427525,4710,4710,4710,4710,542
|
|
20240329,134800,207874705,4715,4720,4720,4710,1223
|
|
20240329,134700,202109605,4720,4720,4720,4720,7
|
|
20240329,134600,202076565,4720,4720,4720,4720,0
|
|
20240329,134500,202076565,4720,4720,4720,4720,0
|
|
20240329,134400,202076565,4720,4715,4720,4715,120
|
|
20240329,134300,201510735,4715,4715,4715,4715,0
|
|
20240329,134200,201510735,4715,4715,4715,4715,30
|
|
20240329,134100,201369285,4715,4715,4715,4715,0
|
|
20240329,134000,201369285,4715,4715,4715,4715,3
|
|
20240329,133900,201355140,4715,4715,4715,4715,0
|
|
20240329,133800,201355140,4715,4710,4715,4710,122
|
|
20240329,133700,200780420,4710,4710,4710,4710,0
|
|
20240329,133600,200780420,4710,4710,4710,4710,14
|
|
20240329,133500,200714480,4710,4710,4710,4710,0
|
|
20240329,133400,200714480,4710,4710,4710,4710,0
|
|
20240329,133300,200714480,4710,4710,4710,4710,0
|
|
20240329,133200,200714480,4710,4710,4710,4710,12
|
|
20240329,133100,200657960,4710,4710,4710,4710,500
|
|
20240329,133000,198302960,4710,4710,4710,4710,2
|
|
20240329,132900,198293540,4710,4710,4710,4710,0
|
|
20240329,132800,198293540,4710,4710,4710,4710,1
|
|
20240329,132700,198288830,4705,4705,4705,4705,0
|
|
20240329,132600,198288830,4705,4705,4705,4705,0
|
|
20240329,132500,198288830,4705,4705,4705,4705,60
|
|
20240329,132400,198006530,4705,4705,4705,4705,0
|
|
20240329,132300,198006530,4705,4705,4705,4705,0
|
|
20240329,132200,198006530,4705,4705,4705,4705,0
|
|
20240329,132100,198006530,4705,4705,4705,4705,0
|
|
20240329,132000,198006530,4705,4705,4705,4705,0
|
|
20240329,131900,198006530,4705,4705,4705,4705,200
|
|
20240329,131800,197065530,4705,4705,4705,4705,150
|
|
20240329,131700,196359780,4705,4705,4705,4705,0
|
|
20240329,131600,196359780,4705,4705,4705,4705,30
|
|
20240329,131500,196218630,4705,4705,4705,4705,0
|
|
20240329,131400,196218630,4705,4710,4710,4705,211
|
|
20240329,131300,195225865,4710,4710,4710,4710,9
|
|
20240329,131200,195183475,4705,4710,4710,4705,110
|
|
20240329,131100,194665920,4710,4710,4710,4710,0
|
|
20240329,131000,194665920,4710,4710,4710,4710,1
|
|
20240329,130900,194661210,4705,4705,4705,4705,0
|
|
20240329,130800,194661210,4705,4705,4705,4705,58
|
|
20240329,130700,194388320,4705,4705,4705,4705,0
|
|
20240329,130600,194388320,4705,4705,4705,4705,0
|
|
20240329,130500,194388320,4705,4705,4705,4705,0
|
|
20240329,130400,194388320,4705,4705,4705,4705,0
|
|
20240329,130300,194388320,4705,4705,4705,4705,0
|
|
20240329,130200,194388320,4705,4705,4705,4705,0
|
|
20240329,130100,194388320,4705,4705,4705,4705,0
|
|
20240329,130000,194388320,4705,4705,4705,4705,0
|
|
20240329,125900,194388320,4705,4705,4705,4705,0
|
|
20240329,125800,194388320,4705,4705,4705,4705,100
|
|
20240329,125700,193917820,4705,4705,4705,4705,0
|
|
20240329,125600,193917820,4705,4705,4705,4705,0
|
|
20240329,125500,193917820,4705,4705,4705,4705,0
|
|
20240329,125400,193917820,4705,4705,4705,4705,0
|
|
20240329,125300,193917820,4705,4705,4705,4705,0
|
|
20240329,125200,193917820,4705,4705,4705,4705,168
|
|
20240329,125100,193127380,4705,4705,4705,4705,50
|
|
20240329,125000,192892130,4700,4705,4705,4700,190
|
|
20240329,124900,191998680,4705,4705,4705,4705,34
|
|
20240329,124800,191838710,4705,4705,4705,4705,207
|
|
20240329,124700,190864775,4705,4705,4705,4705,0
|
|
20240329,124600,190864775,4705,4705,4705,4705,0
|
|
20240329,124500,190864775,4705,4705,4705,4705,25
|
|
20240329,124400,190747150,4705,4705,4705,4705,67
|
|
20240329,124300,190431915,4705,4705,4705,4705,140
|
|
20240329,124200,189773215,4705,4705,4705,4705,63
|
|
20240329,124100,189476800,4700,4700,4700,4700,0
|
|
20240329,124000,189476800,4700,4700,4700,4700,55
|
|
20240329,123900,189218300,4700,4705,4705,4700,86
|
|
20240329,123800,188813675,4705,4705,4705,4705,2
|
|
20240329,123700,188804265,4705,4705,4705,4705,0
|
|
20240329,123600,188804265,4705,4705,4705,4705,100
|
|
20240329,123500,188333765,4705,4705,4705,4705,0
|
|
20240329,123400,188333765,4705,4705,4705,4705,117
|
|
20240329,123300,187783280,4705,4705,4705,4705,0
|
|
20240329,123200,187783280,4705,4705,4705,4705,0
|
|
20240329,123100,187783280,4705,4705,4705,4705,0
|
|
20240329,123000,187783280,4705,4705,4705,4705,0
|
|
20240329,122900,187783280,4705,4705,4705,4705,0
|
|
20240329,122800,187783280,4705,4705,4705,4705,1
|
|
20240329,122700,187778575,4705,4705,4705,4705,0
|
|
20240329,122600,187778575,4705,4705,4705,4705,0
|
|
20240329,122500,187778575,4705,4705,4705,4705,5
|
|
20240329,122400,187755050,4705,4705,4705,4705,0
|
|
20240329,122300,187755050,4705,4705,4705,4705,0
|
|
20240329,122200,187755050,4705,4710,4710,4705,62
|
|
20240329,122100,187463130,4705,4705,4705,4705,0
|
|
20240329,122000,187463130,4705,4705,4705,4705,0
|
|
20240329,121900,187463130,4705,4705,4705,4705,0
|
|
20240329,121800,187463130,4705,4710,4710,4705,130
|
|
20240329,121700,186850880,4710,4710,4710,4710,103
|
|
20240329,121600,186365750,4710,4710,4710,4710,0
|
|
20240329,121500,186365750,4710,4710,4710,4710,0
|
|
20240329,121400,186365750,4710,4710,4710,4710,0
|
|
20240329,121300,186365750,4710,4700,4710,4700,47
|
|
20240329,121200,186144450,4700,4700,4700,4700,10
|
|
20240329,121100,186097450,4700,4705,4705,4700,1638
|
|
20240329,121000,178395890,4710,4710,4710,4710,20
|
|
20240329,120900,178301690,4705,4705,4705,4705,0
|
|
20240329,120800,178301690,4705,4705,4705,4705,100
|
|
20240329,120700,177831190,4705,4705,4705,4705,0
|
|
20240329,120600,177831190,4705,4705,4705,4705,0
|
|
20240329,120500,177831190,4705,4705,4705,4705,0
|
|
20240329,120400,177831190,4705,4705,4705,4705,14
|
|
20240329,120300,177765320,4705,4705,4705,4705,5
|
|
20240329,120200,177741795,4705,4705,4710,4705,213
|
|
20240329,120100,176739510,4705,4705,4705,4705,0
|
|
20240329,120000,176739510,4705,4705,4705,4705,52
|
|
20240329,115900,176494850,4705,4705,4705,4705,908
|
|
20240329,115800,172222710,4710,4710,4710,4710,53
|
|
20240329,115700,171973080,4710,4715,4715,4705,1385
|
|
20240329,115600,165450670,4715,4715,4715,4715,471
|
|
20240329,115500,163229905,4715,4715,4715,4715,40
|
|
20240329,115400,163041305,4715,4715,4715,4715,716
|
|
20240329,115300,159665365,4720,4720,4720,4720,0
|
|
20240329,115200,159665365,4720,4715,4720,4715,120
|
|
20240329,115100,159099465,4715,4720,4720,4715,11
|
|
20240329,115000,159047550,4720,4720,4720,4720,0
|
|
20240329,114900,159047550,4720,4720,4720,4720,61
|
|
20240329,114800,158759630,4720,4720,4720,4720,0
|
|
20240329,114700,158759630,4720,4720,4720,4720,666
|
|
20240329,114600,155616110,4725,4725,4725,4725,21
|
|
20240329,114500,155516885,4725,4725,4725,4725,10
|
|
20240329,114400,155469635,4725,4725,4725,4725,10
|
|
20240329,114300,155422385,4725,4725,4725,4725,374
|
|
20240329,114200,153655235,4720,4720,4720,4720,0
|
|
20240329,114100,153655235,4720,4720,4720,4720,5
|
|
20240329,114000,153631635,4720,4725,4725,4720,31
|
|
20240329,113900,153485265,4725,4725,4725,4725,1
|
|
20240329,113800,153480540,4725,4725,4725,4725,5
|
|
20240329,113700,153456915,4725,4725,4725,4725,0
|
|
20240329,113600,153456915,4725,4725,4725,4725,12
|
|
20240329,113500,153400215,4720,4720,4720,4720,100
|
|
20240329,113400,152928215,4720,4720,4720,4720,0
|
|
20240329,113300,152928215,4720,4720,4720,4720,0
|
|
20240329,113200,152928215,4720,4720,4720,4720,200
|
|
20240329,113100,151984215,4725,4725,4725,4725,10
|
|
20240329,113000,151936965,4720,4720,4720,4720,200
|
|
20240329,112900,150992965,4720,4720,4720,4720,141
|
|
20240329,112800,150327445,4725,4725,4725,4725,1126
|
|
20240329,112700,145007095,4725,4725,4725,4725,0
|
|
20240329,112600,145007095,4725,4725,4725,4725,0
|
|
20240329,112500,145007095,4725,4725,4725,4725,0
|
|
20240329,112400,145007095,4725,4725,4725,4725,0
|
|
20240329,112300,145007095,4725,4725,4725,4725,314
|
|
20240329,112200,143523445,4725,4725,4725,4725,0
|
|
20240329,112100,143523445,4725,4725,4725,4725,10
|
|
20240329,112000,143476195,4725,4725,4725,4725,5
|
|
20240329,111900,143452570,4720,4720,4720,4720,0
|
|
20240329,111800,143452570,4720,4720,4720,4720,26
|
|
20240329,111700,143329850,4720,4720,4720,4720,0
|
|
20240329,111600,143329850,4720,4720,4720,4720,13
|
|
20240329,111500,143268490,4715,4715,4715,4715,55
|
|
20240329,111400,143009165,4720,4720,4720,4720,54
|
|
20240329,111300,142754285,4720,4720,4720,4720,50
|
|
20240329,111200,142518285,4720,4720,4720,4720,551
|
|
20240329,111100,139917565,4725,4725,4725,4725,0
|
|
20240329,111000,139917565,4725,4725,4725,4725,753
|
|
20240329,110900,136359640,4730,4730,4730,4730,0
|
|
20240329,110800,136359640,4730,4730,4730,4730,55
|
|
20240329,110700,136099490,4730,4735,4735,4730,3
|
|
20240329,110600,136085290,4730,4730,4730,4730,0
|
|
20240329,110500,136085290,4730,4730,4730,4730,141
|
|
20240329,110400,135418360,4735,4735,4735,4735,5
|
|
20240329,110300,135394685,4735,4735,4735,4735,100
|
|
20240329,110200,134921185,4735,4735,4735,4735,101
|
|
20240329,110100,134442950,4730,4730,4730,4730,111
|
|
20240329,110000,133917920,4730,4730,4730,4730,52
|
|
20240329,105900,133671960,4730,4725,4730,4725,776
|
|
20240329,105800,130004860,4725,4725,4725,4725,0
|
|
20240329,105700,130004860,4725,4725,4725,4725,899
|
|
20240329,105600,125757085,4725,4725,4725,4725,0
|
|
20240329,105500,125757085,4725,4725,4725,4725,0
|
|
20240329,105400,125757085,4725,4725,4725,4725,16
|
|
20240329,105300,125681485,4725,4725,4725,4725,0
|
|
20240329,105200,125681485,4725,4725,4725,4725,128
|
|
20240329,105100,125076685,4725,4725,4725,4725,0
|
|
20240329,105000,125076685,4725,4725,4725,4725,325
|
|
20240329,104900,123541060,4730,4730,4730,4730,13
|
|
20240329,104800,123479570,4730,4730,4730,4730,100
|
|
20240329,104700,123006570,4730,4730,4730,4730,0
|
|
20240329,104600,123006570,4730,4730,4730,4730,343
|
|
20240329,104500,121384180,4730,4730,4730,4730,100
|
|
20240329,104400,120911180,4730,4730,4730,4730,5
|
|
20240329,104300,120887530,4725,4725,4725,4725,0
|
|
20240329,104200,120887530,4725,4725,4725,4725,12
|
|
20240329,104100,120830830,4730,4730,4730,4730,0
|
|
20240329,104000,120830830,4730,4730,4730,4730,1000
|
|
20240329,103900,116100830,4730,4730,4730,4730,1000
|
|
20240329,103800,111370830,4730,4730,4730,4725,18
|
|
20240329,103700,111285725,4725,4725,4725,4725,1
|
|
20240329,103600,111281000,4725,4725,4725,4725,0
|
|
20240329,103500,111281000,4725,4725,4725,4725,13
|
|
20240329,103400,111219575,4725,4730,4730,4725,7
|
|
20240329,103300,111186475,4730,4730,4730,4730,144
|
|
20240329,103200,110505355,4725,4725,4725,4725,0
|
|
20240329,103100,110505355,4725,4730,4730,4725,6
|
|
20240329,103000,110476980,4725,4725,4725,4725,0
|
|
20240329,102900,110476980,4725,4725,4725,4725,1
|
|
20240329,102800,110472255,4730,4730,4730,4730,0
|
|
20240329,102700,110472255,4730,4725,4730,4725,145
|
|
20240329,102600,109787030,4730,4730,4730,4730,19
|
|
20240329,102500,109697160,4730,4730,4730,4730,13
|
|
20240329,102400,109635670,4730,4725,4730,4725,101
|
|
20240329,102300,109158390,4725,4730,4730,4725,109
|
|
20240329,102200,108643325,4730,4730,4730,4730,80
|
|
20240329,102100,108264925,4735,4725,4735,4725,53
|
|
20240329,102000,108014050,4735,4735,4735,4735,1
|
|
20240329,101900,108009315,4725,4725,4725,4725,10
|
|
20240329,101800,107962065,4725,4730,4730,4725,303
|
|
20240329,101700,106529890,4730,4735,4735,4730,39
|
|
20240329,101600,106345235,4735,4735,4735,4735,2
|
|
20240329,101500,106335765,4735,4735,4735,4735,5
|
|
20240329,101400,106312090,4735,4735,4735,4735,0
|
|
20240329,101300,106312090,4735,4735,4735,4735,1
|
|
20240329,101200,106307355,4735,4735,4735,4735,24
|
|
20240329,101100,106193715,4730,4730,4730,4730,230
|
|
20240329,101000,105105815,4730,4730,4730,4730,0
|
|
20240329,100900,105105815,4730,4730,4730,4730,0
|
|
20240329,100800,105105815,4730,4735,4735,4730,116
|
|
20240329,100700,104557085,4735,4735,4735,4735,414
|
|
20240329,100600,102596795,4735,4735,4735,4735,12
|
|
20240329,100500,102539975,4730,4730,4730,4730,100
|
|
20240329,100400,102066975,4735,4735,4735,4735,4
|
|
20240329,100300,102048035,4735,4735,4735,4735,148
|
|
20240329,100200,101347255,4730,4730,4730,4730,179
|
|
20240329,100100,100500585,4730,4730,4730,4730,6
|
|
20240329,100000,100472205,4730,4730,4730,4730,1
|
|
20240329,095900,100467475,4730,4730,4730,4730,43
|
|
20240329,095800,100264085,4730,4730,4730,4730,87
|
|
20240329,095700,99852575,4730,4730,4735,4730,784
|
|
20240329,095600,96144235,4735,4735,4735,4735,330
|
|
20240329,095500,94581685,4735,4730,4735,4730,68
|
|
20240329,095400,94259955,4735,4735,4735,4735,7
|
|
20240329,095300,94226810,4735,4735,4735,4735,78
|
|
20240329,095200,93857480,4730,4730,4730,4730,24
|
|
20240329,095100,93743960,4730,4730,4730,4730,220
|
|
20240329,095000,92703360,4730,4735,4735,4730,1084
|
|
20240329,094900,87570945,4730,4730,4730,4730,0
|
|
20240329,094800,87570945,4730,4730,4730,4730,0
|
|
20240329,094700,87570945,4730,4730,4730,4730,0
|
|
20240329,094600,87570945,4730,4730,4730,4730,0
|
|
20240329,094500,87570945,4730,4730,4730,4730,5
|
|
20240329,094400,87547295,4730,4730,4730,4730,0
|
|
20240329,094300,87547295,4730,4730,4730,4730,0
|
|
20240329,094200,87547295,4730,4730,4730,4730,15
|
|
20240329,094100,87476345,4730,4730,4730,4730,4
|
|
20240329,094000,87457425,4735,4735,4735,4735,2
|
|
20240329,093900,87447955,4730,4730,4730,4730,150
|
|
20240329,093800,86738455,4735,4735,4735,4735,23
|
|
20240329,093700,86629550,4735,4735,4735,4735,54
|
|
20240329,093600,86373860,4730,4730,4730,4730,0
|
|
20240329,093500,86373860,4730,4730,4730,4730,5
|
|
20240329,093400,86350210,4730,4730,4730,4730,110
|
|
20240329,093300,85829910,4730,4730,4730,4730,65
|
|
20240329,093200,85522460,4730,4730,4730,4730,12
|
|
20240329,093100,85465700,4730,4735,4735,4730,15
|
|
20240329,093000,85394710,4735,4730,4735,4730,1010
|
|
20240329,092900,80616025,4725,4725,4725,4725,283
|
|
20240329,092800,79278850,4725,4720,4725,4720,58
|
|
20240329,092700,79005065,4720,4720,4720,4720,100
|
|
20240329,092600,78533065,4720,4720,4720,4720,375
|
|
20240329,092500,76763065,4720,4735,4735,4720,34
|
|
20240329,092400,76602330,4730,4735,4735,4730,51
|
|
20240329,092300,76361065,4735,4735,4735,4735,38
|
|
20240329,092200,76181135,4735,4720,4735,4720,275
|
|
20240329,092100,74881495,4720,4720,4720,4720,19
|
|
20240329,092000,74791815,4730,4730,4730,4730,11
|
|
20240329,091900,74739785,4710,4730,4730,4710,517
|
|
20240329,091800,72303495,4730,4730,4730,4730,2
|
|
20240329,091700,72294035,4730,4725,4730,4710,598
|
|
20240329,091600,69471220,4730,4740,4740,4730,1124
|
|
20240329,091500,64151035,4740,4740,4740,4735,512
|
|
20240329,091400,61724160,4735,4740,4740,4735,2137
|
|
20240329,091300,51594880,4720,4740,4740,4720,804
|
|
20240329,091200,47797230,4740,4740,4740,4740,131
|
|
20240329,091100,47176290,4740,4720,4740,4720,1865
|
|
20240329,091000,38349780,4705,4720,4720,4705,866
|
|
20240329,090900,34262275,4720,4700,4720,4700,696
|
|
20240329,090800,30987865,4700,4700,4700,4695,1184
|
|
20240329,090700,25424065,4710,4710,4720,4710,237
|
|
20240329,090600,24307765,4710,4710,4710,4710,461
|
|
20240329,090500,22136455,4710,4705,4715,4705,683
|
|
20240329,090400,18921900,4705,4700,4705,4700,306
|
|
20240329,090300,17483615,4700,4700,4700,4700,127
|
|
20240329,090200,16886715,4700,4700,4700,4700,0
|
|
20240329,090100,16886715,4700,4700,4700,4695,637
|
|
20240329,090000,13893025,4700,4695,4700,4695,2959
|