660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,195700,248555080,4795,4795,4795,4795,670
|
|
20240319,195600,248555080,4795,4795,4795,4795,0
|
|
20240319,195500,248555080,4795,4795,4795,4795,0
|
|
20240319,195400,248555080,4795,4795,4795,4795,0
|
|
20240319,195300,248555080,4795,4795,4795,4795,0
|
|
20240319,195200,248555080,4795,4795,4795,4795,0
|
|
20240319,195100,248555080,4795,4795,4795,4795,0
|
|
20240319,195000,248555080,4795,4795,4795,4795,0
|
|
20240319,194900,248555080,4795,4795,4795,4795,0
|
|
20240319,194800,248555080,4795,4795,4795,4795,0
|
|
20240319,194700,248555080,4795,4795,4795,4795,0
|
|
20240319,194600,248555080,4795,4795,4795,4795,0
|
|
20240319,194500,248555080,4795,4795,4795,4795,0
|
|
20240319,194400,248555080,4795,4795,4795,4795,0
|
|
20240319,194300,248555080,4795,4795,4795,4795,0
|
|
20240319,194200,248555080,4795,4795,4795,4795,0
|
|
20240319,194100,248555080,4795,4795,4795,4795,0
|
|
20240319,194000,248555080,4795,4795,4795,4795,0
|
|
20240319,193900,248555080,4795,4795,4795,4795,0
|
|
20240319,193800,248555080,4795,4795,4795,4795,0
|
|
20240319,193700,248555080,4795,4795,4795,4795,0
|
|
20240319,193600,248555080,4795,4795,4795,4795,0
|
|
20240319,193500,248555080,4795,4795,4795,4795,0
|
|
20240319,193400,248555080,4795,4795,4795,4795,0
|
|
20240319,193300,248555080,4795,4795,4795,4795,0
|
|
20240319,193200,248555080,4795,4795,4795,4795,0
|
|
20240319,193100,248555080,4795,4795,4795,4795,0
|
|
20240319,193000,248555080,4795,4795,4795,4795,0
|
|
20240319,192900,248555080,4795,4795,4795,4795,0
|
|
20240319,192800,248555080,4795,4795,4795,4795,0
|
|
20240319,192700,248555080,4795,4795,4795,4795,670
|
|
20240319,192600,248555080,4795,4795,4795,4795,0
|
|
20240319,192500,248555080,4795,4795,4795,4795,0
|
|
20240319,192400,248555080,4795,4795,4795,4795,0
|
|
20240319,192300,248555080,4795,4795,4795,4795,0
|
|
20240319,192200,248555080,4795,4795,4795,4795,0
|
|
20240319,192100,248555080,4795,4795,4795,4795,0
|
|
20240319,192000,248555080,4795,4795,4795,4795,0
|
|
20240319,191900,248555080,4795,4795,4795,4795,0
|
|
20240319,191800,248555080,4795,4795,4795,4795,0
|
|
20240319,191700,248555080,4795,4795,4795,4795,0
|
|
20240319,191600,248555080,4795,4795,4795,4795,0
|
|
20240319,191500,248555080,4795,4795,4795,4795,0
|
|
20240319,191400,248555080,4795,4795,4795,4795,0
|
|
20240319,191300,248555080,4795,4795,4795,4795,0
|
|
20240319,191200,248555080,4795,4795,4795,4795,0
|
|
20240319,191100,248555080,4795,4795,4795,4795,0
|
|
20240319,191000,248555080,4795,4795,4795,4795,0
|
|
20240319,190900,248555080,4795,4795,4795,4795,0
|
|
20240319,190800,248555080,4795,4795,4795,4795,0
|
|
20240319,190700,248555080,4795,4795,4795,4795,0
|
|
20240319,190600,248555080,4795,4795,4795,4795,0
|
|
20240319,190500,248555080,4795,4795,4795,4795,0
|
|
20240319,190400,248555080,4795,4795,4795,4795,0
|
|
20240319,190300,248555080,4795,4795,4795,4795,0
|
|
20240319,190200,248555080,4795,4795,4795,4795,0
|
|
20240319,190100,248555080,4795,4795,4795,4795,0
|
|
20240319,190000,248555080,4795,4795,4795,4795,0
|
|
20240319,185900,248555080,4795,4795,4795,4795,0
|
|
20240319,185800,248555080,4795,4795,4795,4795,0
|
|
20240319,185700,248555080,4795,4795,4795,4795,670
|
|
20240319,185600,248555080,4795,4795,4795,4795,0
|
|
20240319,185500,248555080,4795,4795,4795,4795,0
|
|
20240319,185400,248555080,4795,4795,4795,4795,0
|
|
20240319,185300,248555080,4795,4795,4795,4795,0
|
|
20240319,185200,248555080,4795,4795,4795,4795,0
|
|
20240319,185100,248555080,4795,4795,4795,4795,0
|
|
20240319,185000,248555080,4795,4795,4795,4795,0
|
|
20240319,184900,248555080,4795,4795,4795,4795,0
|
|
20240319,184800,248555080,4795,4795,4795,4795,0
|
|
20240319,184700,248555080,4795,4795,4795,4795,0
|
|
20240319,184600,248555080,4795,4795,4795,4795,0
|
|
20240319,184500,248555080,4795,4795,4795,4795,0
|
|
20240319,184400,248555080,4795,4795,4795,4795,0
|
|
20240319,184300,248555080,4795,4795,4795,4795,0
|
|
20240319,184200,248555080,4795,4795,4795,4795,0
|
|
20240319,184100,248555080,4795,4795,4795,4795,0
|
|
20240319,184000,248555080,4795,4795,4795,4795,0
|
|
20240319,183900,248555080,4795,4795,4795,4795,0
|
|
20240319,183800,248555080,4795,4795,4795,4795,0
|
|
20240319,183700,248555080,4795,4795,4795,4795,0
|
|
20240319,183600,248555080,4795,4795,4795,4795,0
|
|
20240319,183500,248555080,4795,4795,4795,4795,0
|
|
20240319,183400,248555080,4795,4795,4795,4795,0
|
|
20240319,183300,248555080,4795,4795,4795,4795,0
|
|
20240319,183200,248555080,4795,4795,4795,4795,0
|
|
20240319,183100,248555080,4795,4795,4795,4795,0
|
|
20240319,183000,248555080,4795,4795,4795,4795,0
|
|
20240319,182900,248555080,4795,4795,4795,4795,0
|
|
20240319,182800,248555080,4795,4795,4795,4795,0
|
|
20240319,182700,248555080,4795,4795,4795,4795,670
|
|
20240319,182600,248555080,4795,4795,4795,4795,0
|
|
20240319,182500,248555080,4795,4795,4795,4795,0
|
|
20240319,182400,248555080,4795,4795,4795,4795,0
|
|
20240319,182300,248555080,4795,4795,4795,4795,0
|
|
20240319,182200,248555080,4795,4795,4795,4795,0
|
|
20240319,182100,248555080,4795,4795,4795,4795,0
|
|
20240319,182000,248555080,4795,4795,4795,4795,0
|
|
20240319,181900,248555080,4795,4795,4795,4795,0
|
|
20240319,181800,248555080,4795,4795,4795,4795,0
|
|
20240319,181700,248555080,4795,4795,4795,4795,0
|
|
20240319,181600,248555080,4795,4795,4795,4795,0
|
|
20240319,181500,248555080,4795,4795,4795,4795,0
|
|
20240319,181400,248555080,4795,4795,4795,4795,0
|
|
20240319,181300,248555080,4795,4795,4795,4795,0
|
|
20240319,181200,248555080,4795,4795,4795,4795,0
|
|
20240319,181100,248555080,4795,4795,4795,4795,0
|
|
20240319,181000,248555080,4795,4795,4795,4795,0
|
|
20240319,180900,248555080,4795,4795,4795,4795,0
|
|
20240319,180800,248555080,4795,4795,4795,4795,0
|
|
20240319,180700,248555080,4795,4795,4795,4795,0
|
|
20240319,180600,248555080,4795,4795,4795,4795,0
|
|
20240319,180500,248555080,4795,4795,4795,4795,0
|
|
20240319,180400,248555080,4795,4795,4795,4795,0
|
|
20240319,180300,248555080,4795,4795,4795,4795,0
|
|
20240319,180200,248555080,4795,4795,4795,4795,0
|
|
20240319,180100,248555080,4795,4795,4795,4795,0
|
|
20240319,180000,248555080,4795,4795,4795,4795,0
|
|
20240319,175900,248555080,4795,4795,4795,4795,0
|
|
20240319,175800,248555080,4795,4795,4795,4795,0
|
|
20240319,175700,248555080,4795,4795,4795,4795,670
|
|
20240319,175600,248555080,4795,4795,4795,4795,0
|
|
20240319,175500,248555080,4795,4795,4795,4795,0
|
|
20240319,175400,248555080,4795,4795,4795,4795,0
|
|
20240319,175300,248555080,4795,4795,4795,4795,0
|
|
20240319,175200,248555080,4795,4795,4795,4795,0
|
|
20240319,175100,248555080,4795,4795,4795,4795,0
|
|
20240319,175000,248555080,4795,4795,4795,4795,0
|
|
20240319,174900,248555080,4795,4795,4795,4795,0
|
|
20240319,174800,248555080,4795,4795,4795,4795,0
|
|
20240319,174700,248555080,4795,4795,4795,4795,0
|
|
20240319,174600,248555080,4795,4795,4795,4795,0
|
|
20240319,174500,248555080,4795,4795,4795,4795,0
|
|
20240319,174400,248555080,4795,4795,4795,4795,0
|
|
20240319,174300,248555080,4795,4795,4795,4795,0
|
|
20240319,174200,248555080,4795,4795,4795,4795,0
|
|
20240319,174100,248555080,4795,4795,4795,4795,0
|
|
20240319,174000,248555080,4795,4795,4795,4795,0
|
|
20240319,173900,248555080,4795,4795,4795,4795,0
|
|
20240319,173800,248555080,4795,4795,4795,4795,0
|
|
20240319,173700,248555080,4795,4795,4795,4795,0
|
|
20240319,173600,248555080,4795,4795,4795,4795,0
|
|
20240319,173500,248555080,4795,4795,4795,4795,0
|
|
20240319,173400,248555080,4795,4795,4795,4795,0
|
|
20240319,173300,248555080,4795,4795,4795,4795,0
|
|
20240319,173200,248555080,4795,4795,4795,4795,0
|
|
20240319,173100,248555080,4795,4795,4795,4795,0
|
|
20240319,173000,248555080,4795,4795,4795,4795,0
|
|
20240319,172900,248555080,4795,4795,4795,4795,0
|
|
20240319,172800,248555080,4795,4795,4795,4795,0
|
|
20240319,172700,248555080,4795,4795,4795,4795,670
|
|
20240319,172600,248555080,4795,4795,4795,4795,0
|
|
20240319,172500,248555080,4795,4795,4795,4795,0
|
|
20240319,172400,248555080,4795,4795,4795,4795,0
|
|
20240319,172300,248555080,4795,4795,4795,4795,0
|
|
20240319,172200,248555080,4795,4795,4795,4795,0
|
|
20240319,172100,248555080,4795,4795,4795,4795,0
|
|
20240319,172000,248555080,4795,4795,4795,4795,0
|
|
20240319,171900,248555080,4795,4795,4795,4795,0
|
|
20240319,171800,248555080,4795,4795,4795,4795,0
|
|
20240319,171700,248555080,4795,4795,4795,4795,0
|
|
20240319,171600,248555080,4795,4795,4795,4795,0
|
|
20240319,171500,248555080,4795,4795,4795,4795,0
|
|
20240319,171400,248555080,4795,4795,4795,4795,0
|
|
20240319,171300,248555080,4795,4795,4795,4795,0
|
|
20240319,171200,248555080,4795,4795,4795,4795,0
|
|
20240319,171100,248555080,4795,4795,4795,4795,0
|
|
20240319,171000,248555080,4795,4795,4795,4795,0
|
|
20240319,170900,248555080,4795,4795,4795,4795,0
|
|
20240319,170800,248555080,4795,4795,4795,4795,0
|
|
20240319,170700,248555080,4795,4795,4795,4795,0
|
|
20240319,170600,248555080,4795,4795,4795,4795,0
|
|
20240319,170500,248555080,4795,4795,4795,4795,0
|
|
20240319,170400,248555080,4795,4795,4795,4795,0
|
|
20240319,170300,248555080,4795,4795,4795,4795,0
|
|
20240319,170200,248555080,4795,4795,4795,4795,0
|
|
20240319,170100,248555080,4795,4795,4795,4795,0
|
|
20240319,170000,248555080,4795,4795,4795,4795,0
|
|
20240319,165900,248555080,4795,4795,4795,4795,0
|
|
20240319,165800,248555080,4795,4795,4795,4795,0
|
|
20240319,165700,248555080,4795,4795,4795,4795,670
|
|
20240319,165600,248555080,4795,4795,4795,4795,0
|
|
20240319,165500,248555080,4795,4795,4795,4795,0
|
|
20240319,165400,248555080,4795,4795,4795,4795,0
|
|
20240319,165300,248555080,4795,4795,4795,4795,0
|
|
20240319,165200,248555080,4795,4795,4795,4795,0
|
|
20240319,165100,248555080,4795,4795,4795,4795,0
|
|
20240319,165000,248555080,4795,4795,4795,4795,0
|
|
20240319,164900,248555080,4795,4795,4795,4795,0
|
|
20240319,164800,248555080,4795,4795,4795,4795,0
|
|
20240319,164700,248555080,4795,4795,4795,4795,0
|
|
20240319,164600,248555080,4795,4795,4795,4795,0
|
|
20240319,164500,248555080,4795,4795,4795,4795,0
|
|
20240319,164400,248555080,4795,4795,4795,4795,0
|
|
20240319,164300,248555080,4795,4795,4795,4795,0
|
|
20240319,164200,248555080,4795,4795,4795,4795,0
|
|
20240319,164100,248555080,4795,4795,4795,4795,0
|
|
20240319,164000,248555080,4795,4795,4795,4795,0
|
|
20240319,163900,248555080,4795,4795,4795,4795,0
|
|
20240319,163800,248555080,4795,4795,4795,4795,0
|
|
20240319,163700,248555080,4795,4795,4795,4795,0
|
|
20240319,163600,248555080,4795,4795,4795,4795,0
|
|
20240319,163500,248555080,4795,4795,4795,4795,0
|
|
20240319,163400,248555080,4795,4795,4795,4795,0
|
|
20240319,163300,248555080,4795,4795,4795,4795,0
|
|
20240319,163200,248555080,4795,4795,4795,4795,0
|
|
20240319,163100,248555080,4795,4795,4795,4795,0
|
|
20240319,163000,248555080,4795,4795,4795,4795,0
|
|
20240319,162900,248555080,4795,4795,4795,4795,0
|
|
20240319,162800,248555080,4795,4795,4795,4795,0
|
|
20240319,162700,248555080,4795,4795,4795,4795,670
|
|
20240319,162600,248555080,4795,4795,4795,4795,0
|
|
20240319,162500,248555080,4795,4795,4795,4795,0
|
|
20240319,162400,248555080,4795,4795,4795,4795,0
|
|
20240319,162300,248555080,4795,4795,4795,4795,0
|
|
20240319,162200,248555080,4795,4795,4795,4795,0
|
|
20240319,162100,248555080,4795,4795,4795,4795,0
|
|
20240319,162000,248555080,4795,4795,4795,4795,0
|
|
20240319,161900,248555080,4795,4795,4795,4795,0
|
|
20240319,161800,248555080,4795,4795,4795,4795,0
|
|
20240319,161700,248555080,4795,4795,4795,4795,0
|
|
20240319,161600,248555080,4795,4795,4795,4795,0
|
|
20240319,161500,248555080,4795,4795,4795,4795,0
|
|
20240319,161400,248555080,4795,4795,4795,4795,0
|
|
20240319,161300,248555080,4795,4795,4795,4795,0
|
|
20240319,161200,248555080,4795,4795,4795,4795,0
|
|
20240319,161100,248555080,4795,4795,4795,4795,0
|
|
20240319,161000,248555080,4795,4795,4795,4795,0
|
|
20240319,160900,248555080,4795,4795,4795,4795,0
|
|
20240319,160800,248555080,4795,4795,4795,4795,0
|
|
20240319,160700,248555080,4795,4795,4795,4795,0
|
|
20240319,160600,248555080,4795,4795,4795,4795,0
|
|
20240319,160500,248555080,4795,4795,4795,4795,0
|
|
20240319,160400,248555080,4795,4795,4795,4795,0
|
|
20240319,160300,248555080,4795,4795,4795,4795,0
|
|
20240319,160200,248555080,4795,4795,4795,4795,0
|
|
20240319,160100,248555080,4795,4795,4795,4795,0
|
|
20240319,160000,248555080,4795,4795,4795,4795,0
|
|
20240319,155900,248555080,4795,4795,4795,4795,0
|
|
20240319,155800,248555080,4795,4795,4795,4795,0
|
|
20240319,155700,248555080,4795,4795,4795,4795,670
|
|
20240319,155600,248555080,4795,4795,4795,4795,0
|
|
20240319,155500,248555080,4795,4795,4795,4795,0
|
|
20240319,155400,248555080,4795,4795,4795,4795,0
|
|
20240319,155300,248555080,4795,4795,4795,4795,0
|
|
20240319,155200,248555080,4795,4795,4795,4795,0
|
|
20240319,155100,248555080,4795,4795,4795,4795,0
|
|
20240319,155000,248555080,4795,4795,4795,4795,0
|
|
20240319,154900,248555080,4795,4795,4795,4795,0
|
|
20240319,154800,248555080,4795,4795,4795,4795,0
|
|
20240319,154700,248555080,4795,4795,4795,4795,0
|
|
20240319,154600,248555080,4795,4795,4795,4795,0
|
|
20240319,154500,248555080,4795,4795,4795,4795,0
|
|
20240319,154400,248555080,4795,4795,4795,4795,0
|
|
20240319,154300,248555080,4795,4795,4795,4795,0
|
|
20240319,154200,248555080,4795,4795,4795,4795,0
|
|
20240319,154100,248555080,4795,4795,4795,4795,0
|
|
20240319,154000,248555080,4795,4795,4795,4795,0
|
|
20240319,153900,248555080,4795,4795,4795,4795,0
|
|
20240319,153800,248555080,4795,4795,4795,4795,0
|
|
20240319,153700,248555080,4795,4795,4795,4795,0
|
|
20240319,153600,248555080,4795,4795,4795,4795,0
|
|
20240319,153500,248555080,4795,4795,4795,4795,0
|
|
20240319,153400,248555080,4795,4795,4795,4795,0
|
|
20240319,153300,248555080,4795,4795,4795,4795,0
|
|
20240319,153200,248555080,4795,4795,4795,4795,0
|
|
20240319,153100,248555080,4795,4795,4795,4795,0
|
|
20240319,153000,248555080,4795,4795,4795,4795,670
|
|
20240319,152900,245342430,4795,4795,4795,4795,0
|
|
20240319,152800,245342430,4795,4795,4795,4795,0
|
|
20240319,152700,245342430,4795,4795,4795,4795,0
|
|
20240319,152600,245342430,4795,4795,4795,4795,0
|
|
20240319,152500,245342430,4795,4795,4795,4795,0
|
|
20240319,152400,245342430,4795,4795,4795,4795,0
|
|
20240319,152300,245342430,4795,4795,4795,4795,0
|
|
20240319,152200,245342430,4795,4795,4795,4795,0
|
|
20240319,152100,245342430,4795,4795,4795,4795,0
|
|
20240319,152000,245342430,4795,4795,4795,4795,0
|
|
20240319,151900,245342430,4795,4790,4795,4780,251
|
|
20240319,151800,244141660,4795,4790,4795,4785,78
|
|
20240319,151700,243768040,4790,4800,4800,4785,26
|
|
20240319,151600,243643315,4795,4795,4795,4795,72
|
|
20240319,151500,243298075,4800,4795,4800,4790,315
|
|
20240319,151400,241788165,4800,4800,4800,4800,0
|
|
20240319,151300,241788165,4800,4800,4800,4800,22
|
|
20240319,151200,241682565,4790,4790,4790,4790,0
|
|
20240319,151100,241682565,4790,4790,4790,4790,0
|
|
20240319,151000,241682565,4790,4790,4790,4790,0
|
|
20240319,150900,241682565,4790,4790,4790,4785,391
|
|
20240319,150800,239810590,4785,4785,4785,4785,0
|
|
20240319,150700,239810590,4785,4785,4785,4785,100
|
|
20240319,150600,239332090,4790,4790,4790,4790,0
|
|
20240319,150500,239332090,4790,4790,4790,4790,14
|
|
20240319,150400,239265030,4785,4785,4785,4785,0
|
|
20240319,150300,239265030,4785,4785,4785,4785,123
|
|
20240319,150200,238676475,4785,4785,4785,4785,0
|
|
20240319,150100,238676475,4785,4780,4785,4780,211
|
|
20240319,150000,237667885,4785,4790,4790,4785,6
|
|
20240319,145900,237639165,4790,4790,4790,4790,0
|
|
20240319,145800,237639165,4790,4790,4790,4790,85
|
|
20240319,145700,237232015,4795,4795,4795,4795,0
|
|
20240319,145600,237232015,4795,4795,4795,4795,0
|
|
20240319,145500,237232015,4795,4795,4795,4795,0
|
|
20240319,145400,237232015,4795,4795,4795,4795,0
|
|
20240319,145300,237232015,4795,4785,4795,4785,127
|
|
20240319,145200,236623635,4785,4785,4785,4785,0
|
|
20240319,145100,236623635,4785,4785,4785,4785,0
|
|
20240319,145000,236623635,4785,4785,4785,4785,0
|
|
20240319,144900,236623635,4785,4785,4785,4785,13
|
|
20240319,144800,236561430,4785,4790,4790,4785,1557
|
|
20240319,144700,229109305,4795,4795,4795,4795,0
|
|
20240319,144600,229109305,4795,4795,4795,4795,0
|
|
20240319,144500,229109305,4795,4795,4795,4795,0
|
|
20240319,144400,229109305,4795,4795,4795,4795,151
|
|
20240319,144300,228385260,4790,4790,4790,4790,0
|
|
20240319,144200,228385260,4790,4790,4790,4790,0
|
|
20240319,144100,228385260,4790,4800,4800,4790,3
|
|
20240319,144000,228370870,4795,4795,4795,4795,0
|
|
20240319,143900,228370870,4795,4795,4795,4795,73
|
|
20240319,143800,228020835,4795,4795,4795,4795,0
|
|
20240319,143700,228020835,4795,4795,4795,4795,138
|
|
20240319,143600,227359125,4795,4795,4795,4795,0
|
|
20240319,143500,227359125,4795,4795,4795,4795,0
|
|
20240319,143400,227359125,4795,4795,4795,4795,6
|
|
20240319,143300,227330355,4795,4795,4795,4795,18
|
|
20240319,143200,227244045,4800,4800,4800,4800,74
|
|
20240319,143100,226888845,4795,4795,4795,4795,5
|
|
20240319,143000,226864870,4795,4800,4800,4795,97
|
|
20240319,142900,226399370,4795,4795,4795,4795,23
|
|
20240319,142800,226289085,4800,4795,4800,4795,76
|
|
20240319,142700,225924315,4790,4790,4790,4790,0
|
|
20240319,142600,225924315,4790,4790,4790,4790,0
|
|
20240319,142500,225924315,4790,4790,4790,4790,0
|
|
20240319,142400,225924315,4790,4790,4790,4790,0
|
|
20240319,142300,225924315,4790,4790,4790,4790,98
|
|
20240319,142200,225454895,4795,4795,4795,4795,0
|
|
20240319,142100,225454895,4795,4795,4795,4795,0
|
|
20240319,142000,225454895,4795,4795,4795,4795,100
|
|
20240319,141900,224975395,4795,4795,4795,4795,200
|
|
20240319,141800,224016395,4795,4795,4795,4795,171
|
|
20240319,141700,223196450,4795,4795,4795,4795,0
|
|
20240319,141600,223196450,4795,4795,4795,4795,0
|
|
20240319,141500,223196450,4795,4795,4795,4795,2
|
|
20240319,141400,223186860,4795,4795,4795,4795,0
|
|
20240319,141300,223186860,4795,4795,4795,4795,47
|
|
20240319,141200,222961495,4795,4795,4795,4795,45
|
|
20240319,141100,222745720,4795,4795,4795,4795,30
|
|
20240319,141000,222601870,4790,4790,4790,4790,2
|
|
20240319,140900,222592290,4790,4790,4790,4790,0
|
|
20240319,140800,222592290,4790,4790,4790,4790,39
|
|
20240319,140700,222405480,4790,4790,4790,4790,50
|
|
20240319,140600,222165980,4790,4795,4795,4790,483
|
|
20240319,140500,219851800,4795,4795,4795,4795,11
|
|
20240319,140400,219799055,4795,4795,4795,4795,42
|
|
20240319,140300,219597665,4795,4795,4795,4795,0
|
|
20240319,140200,219597665,4795,4795,4800,4795,173
|
|
20240319,140100,218768125,4800,4800,4800,4800,0
|
|
20240319,140000,218768125,4800,4800,4800,4800,1
|
|
20240319,135900,218763325,4800,4800,4800,4800,5
|
|
20240319,135800,218739325,4795,4795,4795,4795,2
|
|
20240319,135700,218729735,4795,4795,4795,4795,104
|
|
20240319,135600,218231055,4795,4795,4795,4795,174
|
|
20240319,135500,217396725,4795,4795,4795,4795,0
|
|
20240319,135400,217396725,4795,4795,4795,4795,31
|
|
20240319,135300,217248080,4795,4795,4795,4795,0
|
|
20240319,135200,217248080,4795,4795,4795,4795,0
|
|
20240319,135100,217248080,4795,4795,4795,4795,0
|
|
20240319,135000,217248080,4795,4795,4795,4795,50
|
|
20240319,134900,217008330,4795,4790,4795,4790,345
|
|
20240319,134800,215355405,4790,4790,4790,4790,161
|
|
20240319,134700,214584215,4785,4785,4785,4785,0
|
|
20240319,134600,214584215,4785,4785,4785,4785,56
|
|
20240319,134500,214316255,4790,4790,4790,4790,0
|
|
20240319,134400,214316255,4790,4790,4790,4790,0
|
|
20240319,134300,214316255,4790,4785,4790,4785,3
|
|
20240319,134200,214301895,4785,4785,4785,4785,0
|
|
20240319,134100,214301895,4785,4785,4785,4785,0
|
|
20240319,134000,214301895,4785,4785,4785,4785,68
|
|
20240319,133900,213976515,4785,4785,4785,4785,0
|
|
20240319,133800,213976515,4785,4785,4785,4785,0
|
|
20240319,133700,213976515,4785,4785,4785,4785,56
|
|
20240319,133600,213708555,4780,4780,4780,4780,0
|
|
20240319,133500,213708555,4780,4780,4780,4780,0
|
|
20240319,133400,213708555,4780,4780,4780,4780,0
|
|
20240319,133300,213708555,4780,4780,4780,4780,50
|
|
20240319,133200,213469555,4785,4785,4785,4785,249
|
|
20240319,133100,212278090,4780,4780,4780,4780,0
|
|
20240319,133000,212278090,4780,4780,4780,4780,2
|
|
20240319,132900,212268530,4785,4785,4785,4785,262
|
|
20240319,132800,211014860,4790,4790,4790,4790,0
|
|
20240319,132700,211014860,4790,4790,4790,4790,156
|
|
20240319,132600,210267620,4790,4790,4790,4790,0
|
|
20240319,132500,210267620,4790,4790,4790,4790,3
|
|
20240319,132400,210253250,4785,4785,4785,4785,0
|
|
20240319,132300,210253250,4785,4785,4785,4785,40
|
|
20240319,132200,210061850,4785,4785,4785,4785,0
|
|
20240319,132100,210061850,4785,4785,4785,4785,0
|
|
20240319,132000,210061850,4785,4785,4785,4785,0
|
|
20240319,131900,210061850,4785,4785,4785,4785,0
|
|
20240319,131800,210061850,4785,4785,4785,4785,0
|
|
20240319,131700,210061850,4785,4785,4785,4785,0
|
|
20240319,131600,210061850,4785,4785,4785,4785,0
|
|
20240319,131500,210061850,4785,4785,4785,4785,10
|
|
20240319,131400,210014000,4795,4795,4795,4795,0
|
|
20240319,131300,210014000,4795,4795,4795,4795,0
|
|
20240319,131200,210014000,4795,4795,4795,4795,0
|
|
20240319,131100,210014000,4795,4795,4795,4795,0
|
|
20240319,131000,210014000,4795,4795,4795,4795,100
|
|
20240319,130900,209534500,4790,4790,4790,4790,185
|
|
20240319,130800,208648350,4795,4790,4795,4790,2
|
|
20240319,130700,208638765,4785,4785,4785,4785,1
|
|
20240319,130600,208633980,4780,4780,4780,4780,0
|
|
20240319,130500,208633980,4780,4780,4780,4780,0
|
|
20240319,130400,208633980,4780,4780,4780,4780,0
|
|
20240319,130300,208633980,4780,4780,4780,4780,0
|
|
20240319,130200,208633980,4780,4780,4780,4780,0
|
|
20240319,130100,208633980,4780,4780,4780,4780,0
|
|
20240319,130000,208633980,4780,4780,4780,4780,0
|
|
20240319,125900,208633980,4780,4780,4780,4780,0
|
|
20240319,125800,208633980,4780,4780,4780,4780,85
|
|
20240319,125700,208227680,4780,4780,4780,4780,0
|
|
20240319,125600,208227680,4780,4780,4780,4780,0
|
|
20240319,125500,208227680,4780,4780,4780,4780,105
|
|
20240319,125400,207725780,4780,4780,4780,4780,0
|
|
20240319,125300,207725780,4780,4785,4785,4780,200
|
|
20240319,125200,206769365,4780,4780,4780,4780,0
|
|
20240319,125100,206769365,4780,4780,4780,4780,0
|
|
20240319,125000,206769365,4780,4780,4780,4780,0
|
|
20240319,124900,206769365,4780,4785,4785,4780,700
|
|
20240319,124800,203422945,4785,4785,4785,4785,1
|
|
20240319,124700,203418160,4785,4785,4785,4785,0
|
|
20240319,124600,203418160,4785,4785,4785,4785,0
|
|
20240319,124500,203418160,4785,4785,4785,4785,0
|
|
20240319,124400,203418160,4785,4785,4785,4785,10
|
|
20240319,124300,203370310,4785,4785,4785,4785,0
|
|
20240319,124200,203370310,4785,4785,4785,4785,0
|
|
20240319,124100,203370310,4785,4785,4785,4785,0
|
|
20240319,124000,203370310,4785,4785,4785,4785,0
|
|
20240319,123900,203370310,4785,4790,4790,4785,1757
|
|
20240319,123800,194960105,4795,4795,4795,4795,0
|
|
20240319,123700,194960105,4795,4795,4795,4795,0
|
|
20240319,123600,194960105,4795,4795,4795,4795,0
|
|
20240319,123500,194960105,4795,4795,4795,4795,0
|
|
20240319,123400,194960105,4795,4795,4795,4795,0
|
|
20240319,123300,194960105,4795,4795,4795,4795,0
|
|
20240319,123200,194960105,4795,4795,4795,4795,0
|
|
20240319,123100,194960105,4795,4795,4795,4795,2
|
|
20240319,123000,194950515,4790,4800,4800,4790,901
|
|
20240319,122900,190633300,4800,4800,4800,4800,2
|
|
20240319,122800,190623700,4800,4800,4800,4800,32
|
|
20240319,122700,190470100,4795,4795,4795,4795,8
|
|
20240319,122600,190431740,4795,4795,4795,4795,0
|
|
20240319,122500,190431740,4795,4795,4795,4795,7
|
|
20240319,122400,190398175,4790,4790,4790,4790,44
|
|
20240319,122300,190187415,4795,4795,4795,4795,12
|
|
20240319,122200,190129875,4795,4795,4795,4795,0
|
|
20240319,122100,190129875,4795,4795,4795,4795,0
|
|
20240319,122000,190129875,4795,4795,4795,4795,0
|
|
20240319,121900,190129875,4795,4795,4795,4795,0
|
|
20240319,121800,190129875,4795,4795,4795,4795,10
|
|
20240319,121700,190081925,4790,4790,4790,4790,0
|
|
20240319,121600,190081925,4790,4795,4795,4790,417
|
|
20240319,121500,188083295,4795,4795,4795,4795,10
|
|
20240319,121400,188035345,4795,4795,4795,4795,0
|
|
20240319,121300,188035345,4795,4795,4795,4795,0
|
|
20240319,121200,188035345,4795,4795,4795,4795,0
|
|
20240319,121100,188035345,4795,4795,4795,4795,1014
|
|
20240319,121000,183173215,4795,4795,4795,4795,201
|
|
20240319,120900,182209420,4800,4800,4800,4800,0
|
|
20240319,120800,182209420,4800,4800,4800,4800,0
|
|
20240319,120700,182209420,4800,4800,4800,4800,0
|
|
20240319,120600,182209420,4800,4800,4800,4800,65
|
|
20240319,120500,181897420,4800,4800,4800,4800,39
|
|
20240319,120400,181710220,4795,4795,4795,4795,0
|
|
20240319,120300,181710220,4795,4805,4805,4795,1375
|
|
20240319,120200,175111260,4805,4805,4805,4805,11
|
|
20240319,120100,175058405,4805,4805,4805,4805,0
|
|
20240319,120000,175058405,4805,4805,4805,4805,0
|
|
20240319,115900,175058405,4805,4805,4805,4805,151
|
|
20240319,115800,174332850,4800,4800,4800,4800,10
|
|
20240319,115700,174284850,4800,4800,4800,4800,0
|
|
20240319,115600,174284850,4800,4815,4815,4800,99
|
|
20240319,115500,173809635,4800,4800,4800,4800,17
|
|
20240319,115400,173728035,4800,4800,4800,4800,0
|
|
20240319,115300,173728035,4800,4805,4805,4800,100
|
|
20240319,115200,173248025,4805,4810,4810,4805,1229
|
|
20240319,115100,167337550,4815,4815,4815,4815,0
|
|
20240319,115000,167337550,4815,4815,4815,4815,2
|
|
20240319,114900,167327920,4815,4815,4815,4815,0
|
|
20240319,114800,167327920,4815,4815,4815,4815,0
|
|
20240319,114700,167327920,4815,4815,4815,4815,0
|
|
20240319,114600,167327920,4815,4815,4815,4815,0
|
|
20240319,114500,167327920,4815,4815,4815,4815,0
|
|
20240319,114400,167327920,4815,4815,4815,4815,1350
|
|
20240319,114300,160827670,4825,4825,4825,4825,0
|
|
20240319,114200,160827670,4825,4825,4825,4825,40
|
|
20240319,114100,160634670,4825,4825,4825,4825,4
|
|
20240319,114000,160615370,4820,4820,4820,4820,946
|
|
20240319,113900,156055650,4820,4825,4825,4820,199
|
|
20240319,113800,155095550,4830,4830,4830,4830,0
|
|
20240319,113700,155095550,4830,4830,4830,4830,0
|
|
20240319,113600,155095550,4830,4830,4830,4830,0
|
|
20240319,113500,155095550,4830,4830,4830,4830,2
|
|
20240319,113400,155085890,4825,4825,4825,4825,0
|
|
20240319,113300,155085890,4825,4825,4825,4825,0
|
|
20240319,113200,155085890,4825,4825,4825,4825,10
|
|
20240319,113100,155037640,4825,4825,4825,4825,0
|
|
20240319,113000,155037640,4825,4825,4825,4825,146
|
|
20240319,112900,154333190,4830,4830,4830,4830,0
|
|
20240319,112800,154333190,4830,4830,4830,4830,0
|
|
20240319,112700,154333190,4830,4830,4830,4830,0
|
|
20240319,112600,154333190,4830,4830,4830,4830,0
|
|
20240319,112500,154333190,4830,4830,4830,4830,103
|
|
20240319,112400,153835700,4830,4830,4830,4830,1
|
|
20240319,112300,153830870,4820,4820,4820,4820,498
|
|
20240319,112200,151430510,4830,4830,4830,4830,42
|
|
20240319,112100,151227650,4825,4825,4825,4825,10
|
|
20240319,112000,151179400,4830,4830,4830,4830,1
|
|
20240319,111900,151174570,4835,4840,4840,4835,76
|
|
20240319,111800,150807100,4820,4825,4825,4820,104
|
|
20240319,111700,150305695,4825,4825,4825,4825,0
|
|
20240319,111600,150305695,4825,4825,4825,4825,5
|
|
20240319,111500,150281570,4825,4825,4825,4825,0
|
|
20240319,111400,150281570,4825,4845,4845,4825,2107
|
|
20240319,111300,140105405,4845,4845,4845,4845,188
|
|
20240319,111200,139194545,4835,4840,4845,4835,31
|
|
20240319,111100,139044505,4840,4840,4840,4840,8
|
|
20240319,111000,139005785,4840,4840,4840,4840,2
|
|
20240319,110900,138996105,4840,4840,4840,4840,199
|
|
20240319,110800,138032945,4840,4840,4840,4840,14
|
|
20240319,110700,137965185,4840,4840,4840,4840,74
|
|
20240319,110600,137607025,4840,4840,4840,4840,1
|
|
20240319,110500,137602185,4835,4840,4840,4835,50
|
|
20240319,110400,137360285,4840,4840,4840,4840,1
|
|
20240319,110300,137355445,4845,4845,4845,4845,76
|
|
20240319,110200,136987225,4835,4835,4835,4835,13
|
|
20240319,110100,136924370,4835,4835,4835,4835,499
|
|
20240319,110000,134511705,4835,4835,4835,4835,0
|
|
20240319,105900,134511705,4835,4835,4835,4835,895
|
|
20240319,105800,130184380,4830,4835,4835,4830,87
|
|
20240319,105700,129763785,4835,4840,4840,4835,39
|
|
20240319,105600,129575215,4845,4845,4845,4845,659
|
|
20240319,105500,126382360,4850,4850,4850,4840,652
|
|
20240319,105400,123220860,4850,4835,4850,4835,286
|
|
20240319,105300,121835390,4835,4835,4835,4835,80
|
|
20240319,105200,121448590,4835,4825,4835,4825,203
|
|
20240319,105100,120469085,4825,4835,4835,4825,152
|
|
20240319,105000,119734255,4835,4830,4835,4830,240
|
|
20240319,104900,118574475,4830,4820,4830,4820,344
|
|
20240319,104800,116916335,4820,4820,4820,4820,18
|
|
20240319,104700,116829575,4810,4815,4815,4810,818
|
|
20240319,104600,112891140,4815,4810,4815,4810,101
|
|
20240319,104500,112404920,4810,4780,4810,4780,1084
|
|
20240319,104400,107216445,4780,4780,4780,4780,0
|
|
20240319,104300,107216445,4780,4780,4780,4780,173
|
|
20240319,104200,106389505,4780,4780,4780,4780,85
|
|
20240319,104100,105983205,4780,4780,4780,4780,0
|
|
20240319,104000,105983205,4780,4780,4780,4780,2
|
|
20240319,103900,105973645,4785,4790,4790,4785,289
|
|
20240319,103800,104590755,4790,4790,4790,4790,0
|
|
20240319,103700,104590755,4790,4790,4790,4790,10
|
|
20240319,103600,104542855,4795,4795,4795,4795,76
|
|
20240319,103500,104178435,4795,4795,4795,4795,25
|
|
20240319,103400,104058560,4800,4800,4800,4800,670
|
|
20240319,103300,100842560,4800,4800,4800,4800,56
|
|
20240319,103200,100573760,4800,4800,4800,4800,0
|
|
20240319,103100,100573760,4800,4800,4800,4800,149
|
|
20240319,103000,99858560,4820,4805,4820,4805,6
|
|
20240319,102900,99829715,4790,4785,4790,4785,497
|
|
20240319,102800,97450070,4780,4780,4780,4780,0
|
|
20240319,102700,97450070,4780,4780,4780,4780,0
|
|
20240319,102600,97450070,4780,4775,4780,4775,138
|
|
20240319,102500,96790740,4775,4775,4775,4775,1162
|
|
20240319,102400,91242190,4780,4780,4780,4780,660
|
|
20240319,102300,88087390,4780,4775,4780,4775,51
|
|
20240319,102200,87843615,4775,4775,4775,4775,15
|
|
20240319,102100,87771990,4780,4785,4785,4775,431
|
|
20240319,102000,85711505,4780,4780,4780,4780,3
|
|
20240319,101900,85697165,4780,4780,4780,4780,2
|
|
20240319,101800,85687605,4780,4785,4785,4780,79
|
|
20240319,101700,85309610,4790,4790,4790,4790,1
|
|
20240319,101600,85304820,4790,4790,4790,4790,0
|
|
20240319,101500,85304820,4790,4790,4790,4790,0
|
|
20240319,101400,85304820,4790,4790,4790,4790,0
|
|
20240319,101300,85304820,4790,4790,4790,4790,30
|
|
20240319,101200,85161120,4790,4790,4790,4790,271
|
|
20240319,101100,83863030,4790,4790,4790,4790,1000
|
|
20240319,101000,79073030,4790,4790,4790,4790,2000
|
|
20240319,100900,69493030,4790,4800,4800,4790,703
|
|
20240319,100800,66123625,4805,4805,4805,4805,0
|
|
20240319,100700,66123625,4805,4805,4805,4805,1
|
|
20240319,100600,66118820,4805,4805,4805,4805,0
|
|
20240319,100500,66118820,4805,4805,4805,4805,0
|
|
20240319,100400,66118820,4805,4805,4805,4805,2
|
|
20240319,100300,66109210,4790,4800,4800,4790,323
|
|
20240319,100200,64559670,4800,4805,4805,4800,174
|
|
20240319,100100,63724100,4810,4820,4820,4810,79
|
|
20240319,100000,63343350,4800,4785,4800,4785,1281
|
|
20240319,095900,57204875,4785,4785,4785,4785,75
|
|
20240319,095800,56846000,4785,4785,4785,4785,257
|
|
20240319,095700,55616255,4780,4780,4780,4780,4
|
|
20240319,095600,55597135,4780,4775,4785,4775,117
|
|
20240319,095500,55037500,4775,4775,4775,4775,2
|
|
20240319,095400,55027950,4780,4780,4780,4780,71
|
|
20240319,095300,54688570,4765,4765,4765,4765,3
|
|
20240319,095200,54674275,4780,4780,4780,4780,0
|
|
20240319,095100,54674275,4780,4775,4780,4775,2
|
|
20240319,095000,54664720,4775,4775,4775,4775,0
|
|
20240319,094900,54664720,4775,4750,4775,4750,41
|
|
20240319,094800,54469945,4780,4780,4780,4780,0
|
|
20240319,094700,54469945,4780,4780,4780,4780,1
|
|
20240319,094600,54465165,4760,4760,4760,4760,0
|
|
20240319,094500,54465165,4760,4760,4760,4760,38
|
|
20240319,094400,54284285,4770,4755,4780,4755,419
|
|
20240319,094300,52286345,4740,4740,4740,4740,1
|
|
20240319,094200,52281605,4740,4740,4740,4740,0
|
|
20240319,094100,52281605,4740,4740,4740,4740,0
|
|
20240319,094000,52281605,4740,4745,4745,4740,527
|
|
20240319,093900,49781650,4740,4730,4740,4730,29
|
|
20240319,093800,49644200,4745,4745,4745,4745,1
|
|
20240319,093700,49639455,4730,4730,4735,4730,405
|
|
20240319,093600,47723250,4730,4740,4740,4730,427
|
|
20240319,093500,45701370,4735,4725,4735,4715,541
|
|
20240319,093400,43146690,4725,4725,4725,4725,20
|
|
20240319,093300,43052190,4725,4735,4735,4725,1905
|
|
20240319,093200,34049065,4735,4730,4735,4730,200
|
|
20240319,093100,33102295,4720,4720,4720,4720,0
|
|
20240319,093000,33102295,4720,4715,4720,4715,195
|
|
20240319,092900,32182640,4715,4720,4720,4715,249
|
|
20240319,092800,31007560,4730,4730,4730,4730,0
|
|
20240319,092700,31007560,4730,4730,4730,4730,0
|
|
20240319,092600,31007560,4730,4730,4730,4720,891
|
|
20240319,092500,26796750,4735,4735,4735,4735,0
|
|
20240319,092400,26796750,4735,4735,4735,4735,33
|
|
20240319,092300,26640495,4735,4735,4735,4730,1513
|
|
20240319,092200,19482395,4745,4755,4755,4740,937
|
|
20240319,092100,15034285,4755,4755,4755,4755,0
|
|
20240319,092000,15034285,4755,4755,4755,4755,0
|
|
20240319,091900,15034285,4755,4760,4760,4755,321
|
|
20240319,091800,13506840,4760,4760,4760,4760,0
|
|
20240319,091700,13506840,4760,4760,4760,4760,0
|
|
20240319,091600,13506840,4760,4760,4760,4760,5
|
|
20240319,091500,13483040,4760,4760,4760,4760,20
|
|
20240319,091400,13387840,4760,4765,4765,4760,2
|
|
20240319,091300,13378315,4770,4765,4770,4755,87
|
|
20240319,091200,12963845,4765,4765,4765,4765,0
|
|
20240319,091100,12963845,4765,4765,4765,4765,0
|
|
20240319,091000,12963845,4765,4780,4780,4765,1030
|
|
20240319,090900,8049010,4800,4800,4800,4800,2
|
|
20240319,090800,8039410,4800,4780,4800,4780,677
|
|
20240319,090700,4799960,4770,4770,4770,4770,0
|
|
20240319,090600,4799960,4770,4770,4770,4770,9
|
|
20240319,090500,4757030,4775,4780,4780,4770,123
|
|
20240319,090400,4170095,4780,4780,4780,4780,0
|
|
20240319,090300,4170095,4780,4765,4780,4765,18
|
|
20240319,090200,4084310,4765,4770,4770,4765,15
|
|
20240319,090100,4012780,4775,4775,4775,4775,0
|
|
20240319,090000,4012780,4775,4790,4800,4775,839
|