660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,195700,258369710,4750,4750,4750,4750,2677
|
|
20240320,195600,258369710,4750,4750,4750,4750,0
|
|
20240320,195500,258369710,4750,4750,4750,4750,0
|
|
20240320,195400,258369710,4750,4750,4750,4750,0
|
|
20240320,195300,258369710,4750,4750,4750,4750,0
|
|
20240320,195200,258369710,4750,4750,4750,4750,0
|
|
20240320,195100,258369710,4750,4750,4750,4750,0
|
|
20240320,195000,258369710,4750,4750,4750,4750,0
|
|
20240320,194900,258369710,4750,4750,4750,4750,0
|
|
20240320,194800,258369710,4750,4750,4750,4750,0
|
|
20240320,194700,258369710,4750,4750,4750,4750,0
|
|
20240320,194600,258369710,4750,4750,4750,4750,0
|
|
20240320,194500,258369710,4750,4750,4750,4750,0
|
|
20240320,194400,258369710,4750,4750,4750,4750,0
|
|
20240320,194300,258369710,4750,4750,4750,4750,0
|
|
20240320,194200,258369710,4750,4750,4750,4750,0
|
|
20240320,194100,258369710,4750,4750,4750,4750,0
|
|
20240320,194000,258369710,4750,4750,4750,4750,0
|
|
20240320,193900,258369710,4750,4750,4750,4750,0
|
|
20240320,193800,258369710,4750,4750,4750,4750,0
|
|
20240320,193700,258369710,4750,4750,4750,4750,0
|
|
20240320,193600,258369710,4750,4750,4750,4750,0
|
|
20240320,193500,258369710,4750,4750,4750,4750,0
|
|
20240320,193400,258369710,4750,4750,4750,4750,0
|
|
20240320,193300,258369710,4750,4750,4750,4750,0
|
|
20240320,193200,258369710,4750,4750,4750,4750,0
|
|
20240320,193100,258369710,4750,4750,4750,4750,0
|
|
20240320,193000,258369710,4750,4750,4750,4750,0
|
|
20240320,192900,258369710,4750,4750,4750,4750,0
|
|
20240320,192800,258369710,4750,4750,4750,4750,0
|
|
20240320,192700,258369710,4750,4750,4750,4750,2677
|
|
20240320,192600,258369710,4750,4750,4750,4750,0
|
|
20240320,192500,258369710,4750,4750,4750,4750,0
|
|
20240320,192400,258369710,4750,4750,4750,4750,0
|
|
20240320,192300,258369710,4750,4750,4750,4750,0
|
|
20240320,192200,258369710,4750,4750,4750,4750,0
|
|
20240320,192100,258369710,4750,4750,4750,4750,0
|
|
20240320,192000,258369710,4750,4750,4750,4750,0
|
|
20240320,191900,258369710,4750,4750,4750,4750,0
|
|
20240320,191800,258369710,4750,4750,4750,4750,0
|
|
20240320,191700,258369710,4750,4750,4750,4750,0
|
|
20240320,191600,258369710,4750,4750,4750,4750,0
|
|
20240320,191500,258369710,4750,4750,4750,4750,0
|
|
20240320,191400,258369710,4750,4750,4750,4750,0
|
|
20240320,191300,258369710,4750,4750,4750,4750,0
|
|
20240320,191200,258369710,4750,4750,4750,4750,0
|
|
20240320,191100,258369710,4750,4750,4750,4750,0
|
|
20240320,191000,258369710,4750,4750,4750,4750,0
|
|
20240320,190900,258369710,4750,4750,4750,4750,0
|
|
20240320,190800,258369710,4750,4750,4750,4750,0
|
|
20240320,190700,258369710,4750,4750,4750,4750,0
|
|
20240320,190600,258369710,4750,4750,4750,4750,0
|
|
20240320,190500,258369710,4750,4750,4750,4750,0
|
|
20240320,190400,258369710,4750,4750,4750,4750,0
|
|
20240320,190300,258369710,4750,4750,4750,4750,0
|
|
20240320,190200,258369710,4750,4750,4750,4750,0
|
|
20240320,190100,258369710,4750,4750,4750,4750,0
|
|
20240320,190000,258369710,4750,4750,4750,4750,0
|
|
20240320,185900,258369710,4750,4750,4750,4750,0
|
|
20240320,185800,258369710,4750,4750,4750,4750,0
|
|
20240320,185700,258369710,4750,4750,4750,4750,2677
|
|
20240320,185600,258369710,4750,4750,4750,4750,0
|
|
20240320,185500,258369710,4750,4750,4750,4750,0
|
|
20240320,185400,258369710,4750,4750,4750,4750,0
|
|
20240320,185300,258369710,4750,4750,4750,4750,0
|
|
20240320,185200,258369710,4750,4750,4750,4750,0
|
|
20240320,185100,258369710,4750,4750,4750,4750,0
|
|
20240320,185000,258369710,4750,4750,4750,4750,0
|
|
20240320,184900,258369710,4750,4750,4750,4750,0
|
|
20240320,184800,258369710,4750,4750,4750,4750,0
|
|
20240320,184700,258369710,4750,4750,4750,4750,0
|
|
20240320,184600,258369710,4750,4750,4750,4750,0
|
|
20240320,184500,258369710,4750,4750,4750,4750,0
|
|
20240320,184400,258369710,4750,4750,4750,4750,0
|
|
20240320,184300,258369710,4750,4750,4750,4750,0
|
|
20240320,184200,258369710,4750,4750,4750,4750,0
|
|
20240320,184100,258369710,4750,4750,4750,4750,0
|
|
20240320,184000,258369710,4750,4750,4750,4750,0
|
|
20240320,183900,258369710,4750,4750,4750,4750,0
|
|
20240320,183800,258369710,4750,4750,4750,4750,0
|
|
20240320,183700,258369710,4750,4750,4750,4750,0
|
|
20240320,183600,258369710,4750,4750,4750,4750,0
|
|
20240320,183500,258369710,4750,4750,4750,4750,0
|
|
20240320,183400,258369710,4750,4750,4750,4750,0
|
|
20240320,183300,258369710,4750,4750,4750,4750,0
|
|
20240320,183200,258369710,4750,4750,4750,4750,0
|
|
20240320,183100,258369710,4750,4750,4750,4750,0
|
|
20240320,183000,258369710,4750,4750,4750,4750,0
|
|
20240320,182900,258369710,4750,4750,4750,4750,0
|
|
20240320,182800,258369710,4750,4750,4750,4750,0
|
|
20240320,182700,258369710,4750,4750,4750,4750,2677
|
|
20240320,182600,258369710,4750,4750,4750,4750,0
|
|
20240320,182500,258369710,4750,4750,4750,4750,0
|
|
20240320,182400,258369710,4750,4750,4750,4750,0
|
|
20240320,182300,258369710,4750,4750,4750,4750,0
|
|
20240320,182200,258369710,4750,4750,4750,4750,0
|
|
20240320,182100,258369710,4750,4750,4750,4750,0
|
|
20240320,182000,258369710,4750,4750,4750,4750,0
|
|
20240320,181900,258369710,4750,4750,4750,4750,0
|
|
20240320,181800,258369710,4750,4750,4750,4750,0
|
|
20240320,181700,258369710,4750,4750,4750,4750,0
|
|
20240320,181600,258369710,4750,4750,4750,4750,0
|
|
20240320,181500,258369710,4750,4750,4750,4750,0
|
|
20240320,181400,258369710,4750,4750,4750,4750,0
|
|
20240320,181300,258369710,4750,4750,4750,4750,0
|
|
20240320,181200,258369710,4750,4750,4750,4750,0
|
|
20240320,181100,258369710,4750,4750,4750,4750,0
|
|
20240320,181000,258369710,4750,4750,4750,4750,0
|
|
20240320,180900,258369710,4750,4750,4750,4750,0
|
|
20240320,180800,258369710,4750,4750,4750,4750,0
|
|
20240320,180700,258369710,4750,4750,4750,4750,0
|
|
20240320,180600,258369710,4750,4750,4750,4750,0
|
|
20240320,180500,258369710,4750,4750,4750,4750,0
|
|
20240320,180400,258369710,4750,4750,4750,4750,0
|
|
20240320,180300,258369710,4750,4750,4750,4750,0
|
|
20240320,180200,258369710,4750,4750,4750,4750,0
|
|
20240320,180100,258369710,4750,4750,4750,4750,0
|
|
20240320,180000,258369710,4750,4750,4750,4750,0
|
|
20240320,175900,258369710,4750,4750,4750,4750,0
|
|
20240320,175800,258369710,4750,4750,4750,4750,0
|
|
20240320,175700,258369710,4750,4750,4750,4750,2677
|
|
20240320,175600,258369710,4750,4750,4750,4750,0
|
|
20240320,175500,258369710,4750,4750,4750,4750,0
|
|
20240320,175400,258369710,4750,4750,4750,4750,0
|
|
20240320,175300,258369710,4750,4750,4750,4750,0
|
|
20240320,175200,258369710,4750,4750,4750,4750,0
|
|
20240320,175100,258369710,4750,4750,4750,4750,0
|
|
20240320,175000,258369710,4750,4750,4750,4750,0
|
|
20240320,174900,258369710,4750,4750,4750,4750,0
|
|
20240320,174800,258369710,4750,4750,4750,4750,0
|
|
20240320,174700,258369710,4750,4750,4750,4750,0
|
|
20240320,174600,258369710,4750,4750,4750,4750,0
|
|
20240320,174500,258369710,4750,4750,4750,4750,0
|
|
20240320,174400,258369710,4750,4750,4750,4750,0
|
|
20240320,174300,258369710,4750,4750,4750,4750,0
|
|
20240320,174200,258369710,4750,4750,4750,4750,0
|
|
20240320,174100,258369710,4750,4750,4750,4750,0
|
|
20240320,174000,258369710,4750,4750,4750,4750,0
|
|
20240320,173900,258369710,4750,4750,4750,4750,0
|
|
20240320,173800,258369710,4750,4750,4750,4750,0
|
|
20240320,173700,258369710,4750,4750,4750,4750,0
|
|
20240320,173600,258369710,4750,4750,4750,4750,0
|
|
20240320,173500,258369710,4750,4750,4750,4750,0
|
|
20240320,173400,258369710,4750,4750,4750,4750,0
|
|
20240320,173300,258369710,4750,4750,4750,4750,0
|
|
20240320,173200,258369710,4750,4750,4750,4750,0
|
|
20240320,173100,258369710,4750,4750,4750,4750,0
|
|
20240320,173000,258369710,4750,4750,4750,4750,0
|
|
20240320,172900,258369710,4750,4750,4750,4750,0
|
|
20240320,172800,258369710,4750,4750,4750,4750,0
|
|
20240320,172700,258369710,4750,4750,4750,4750,2677
|
|
20240320,172600,258369710,4750,4750,4750,4750,0
|
|
20240320,172500,258369710,4750,4750,4750,4750,0
|
|
20240320,172400,258369710,4750,4750,4750,4750,0
|
|
20240320,172300,258369710,4750,4750,4750,4750,0
|
|
20240320,172200,258369710,4750,4750,4750,4750,0
|
|
20240320,172100,258369710,4750,4750,4750,4750,0
|
|
20240320,172000,258369710,4750,4750,4750,4750,0
|
|
20240320,171900,258369710,4750,4750,4750,4750,0
|
|
20240320,171800,258369710,4750,4750,4750,4750,0
|
|
20240320,171700,258369710,4750,4750,4750,4750,0
|
|
20240320,171600,258369710,4750,4750,4750,4750,0
|
|
20240320,171500,258369710,4750,4750,4750,4750,0
|
|
20240320,171400,258369710,4750,4750,4750,4750,0
|
|
20240320,171300,258369710,4750,4750,4750,4750,0
|
|
20240320,171200,258369710,4750,4750,4750,4750,0
|
|
20240320,171100,258369710,4750,4750,4750,4750,0
|
|
20240320,171000,258369710,4750,4750,4750,4750,0
|
|
20240320,170900,258369710,4750,4750,4750,4750,0
|
|
20240320,170800,258369710,4750,4750,4750,4750,0
|
|
20240320,170700,258369710,4750,4750,4750,4750,0
|
|
20240320,170600,258369710,4750,4750,4750,4750,0
|
|
20240320,170500,258369710,4750,4750,4750,4750,0
|
|
20240320,170400,258369710,4750,4750,4750,4750,0
|
|
20240320,170300,258369710,4750,4750,4750,4750,0
|
|
20240320,170200,258369710,4750,4750,4750,4750,0
|
|
20240320,170100,258369710,4750,4750,4750,4750,0
|
|
20240320,170000,258369710,4750,4750,4750,4750,0
|
|
20240320,165900,258369710,4750,4750,4750,4750,0
|
|
20240320,165800,258369710,4750,4750,4750,4750,0
|
|
20240320,165700,258369710,4750,4750,4750,4750,2677
|
|
20240320,165600,258369710,4750,4750,4750,4750,0
|
|
20240320,165500,258369710,4750,4750,4750,4750,0
|
|
20240320,165400,258369710,4750,4750,4750,4750,0
|
|
20240320,165300,258369710,4750,4750,4750,4750,0
|
|
20240320,165200,258369710,4750,4750,4750,4750,0
|
|
20240320,165100,258369710,4750,4750,4750,4750,0
|
|
20240320,165000,258369710,4750,4750,4750,4750,0
|
|
20240320,164900,258369710,4750,4750,4750,4750,0
|
|
20240320,164800,258369710,4750,4750,4750,4750,0
|
|
20240320,164700,258369710,4750,4750,4750,4750,0
|
|
20240320,164600,258369710,4750,4750,4750,4750,0
|
|
20240320,164500,258369710,4750,4750,4750,4750,0
|
|
20240320,164400,258369710,4750,4750,4750,4750,0
|
|
20240320,164300,258369710,4750,4750,4750,4750,0
|
|
20240320,164200,258369710,4750,4750,4750,4750,0
|
|
20240320,164100,258369710,4750,4750,4750,4750,0
|
|
20240320,164000,258369710,4750,4750,4750,4750,0
|
|
20240320,163900,258369710,4750,4750,4750,4750,0
|
|
20240320,163800,258369710,4750,4750,4750,4750,0
|
|
20240320,163700,258369710,4750,4750,4750,4750,0
|
|
20240320,163600,258369710,4750,4750,4750,4750,0
|
|
20240320,163500,258369710,4750,4750,4750,4750,0
|
|
20240320,163400,258369710,4750,4750,4750,4750,0
|
|
20240320,163300,258369710,4750,4750,4750,4750,0
|
|
20240320,163200,258369710,4750,4750,4750,4750,0
|
|
20240320,163100,258369710,4750,4750,4750,4750,0
|
|
20240320,163000,258369710,4750,4750,4750,4750,0
|
|
20240320,162900,258369710,4750,4750,4750,4750,0
|
|
20240320,162800,258369710,4750,4750,4750,4750,0
|
|
20240320,162700,258369710,4750,4750,4750,4750,2677
|
|
20240320,162600,258369710,4750,4750,4750,4750,0
|
|
20240320,162500,258369710,4750,4750,4750,4750,0
|
|
20240320,162400,258369710,4750,4750,4750,4750,0
|
|
20240320,162300,258369710,4750,4750,4750,4750,0
|
|
20240320,162200,258369710,4750,4750,4750,4750,0
|
|
20240320,162100,258369710,4750,4750,4750,4750,0
|
|
20240320,162000,258369710,4750,4750,4750,4750,0
|
|
20240320,161900,258369710,4750,4750,4750,4750,0
|
|
20240320,161800,258369710,4750,4750,4750,4750,0
|
|
20240320,161700,258369710,4750,4750,4750,4750,0
|
|
20240320,161600,258369710,4750,4750,4750,4750,0
|
|
20240320,161500,258369710,4750,4750,4750,4750,0
|
|
20240320,161400,258369710,4750,4750,4750,4750,0
|
|
20240320,161300,258369710,4750,4750,4750,4750,0
|
|
20240320,161200,258369710,4750,4750,4750,4750,0
|
|
20240320,161100,258369710,4750,4750,4750,4750,0
|
|
20240320,161000,258369710,4750,4750,4750,4750,0
|
|
20240320,160900,258369710,4750,4750,4750,4750,0
|
|
20240320,160800,258369710,4750,4750,4750,4750,0
|
|
20240320,160700,258369710,4750,4750,4750,4750,0
|
|
20240320,160600,258369710,4750,4750,4750,4750,0
|
|
20240320,160500,258369710,4750,4750,4750,4750,0
|
|
20240320,160400,258369710,4750,4750,4750,4750,0
|
|
20240320,160300,258369710,4750,4750,4750,4750,0
|
|
20240320,160200,258369710,4750,4750,4750,4750,0
|
|
20240320,160100,258369710,4750,4750,4750,4750,0
|
|
20240320,160000,258369710,4750,4750,4750,4750,0
|
|
20240320,155900,258369710,4750,4750,4750,4750,0
|
|
20240320,155800,258369710,4750,4750,4750,4750,0
|
|
20240320,155700,258369710,4750,4750,4750,4750,2677
|
|
20240320,155600,258369710,4750,4750,4750,4750,0
|
|
20240320,155500,258369710,4750,4750,4750,4750,0
|
|
20240320,155400,258369710,4750,4750,4750,4750,0
|
|
20240320,155300,258369710,4750,4750,4750,4750,0
|
|
20240320,155200,258369710,4750,4750,4750,4750,0
|
|
20240320,155100,258369710,4750,4750,4750,4750,0
|
|
20240320,155000,258369710,4750,4750,4750,4750,0
|
|
20240320,154900,258369710,4750,4750,4750,4750,0
|
|
20240320,154800,258369710,4750,4750,4750,4750,0
|
|
20240320,154700,258369710,4750,4750,4750,4750,0
|
|
20240320,154600,258369710,4750,4750,4750,4750,0
|
|
20240320,154500,258369710,4750,4750,4750,4750,0
|
|
20240320,154400,258369710,4750,4750,4750,4750,0
|
|
20240320,154300,258369710,4750,4750,4750,4750,0
|
|
20240320,154200,258369710,4750,4750,4750,4750,0
|
|
20240320,154100,258369710,4750,4750,4750,4750,0
|
|
20240320,154000,258369710,4750,4750,4750,4750,0
|
|
20240320,153900,258369710,4750,4750,4750,4750,0
|
|
20240320,153800,258369710,4750,4750,4750,4750,0
|
|
20240320,153700,258369710,4750,4750,4750,4750,0
|
|
20240320,153600,258369710,4750,4750,4750,4750,0
|
|
20240320,153500,258369710,4750,4750,4750,4750,0
|
|
20240320,153400,258369710,4750,4750,4750,4750,0
|
|
20240320,153300,258369710,4750,4750,4750,4750,0
|
|
20240320,153200,258369710,4750,4750,4750,4750,0
|
|
20240320,153100,258369710,4750,4750,4750,4750,0
|
|
20240320,153000,258369710,4750,4750,4750,4750,2677
|
|
20240320,152900,245653960,4730,4730,4730,4730,0
|
|
20240320,152800,245653960,4730,4730,4730,4730,0
|
|
20240320,152700,245653960,4730,4730,4730,4730,0
|
|
20240320,152600,245653960,4730,4730,4730,4730,0
|
|
20240320,152500,245653960,4730,4730,4730,4730,0
|
|
20240320,152400,245653960,4730,4730,4730,4730,0
|
|
20240320,152300,245653960,4730,4730,4730,4730,0
|
|
20240320,152200,245653960,4730,4730,4730,4730,0
|
|
20240320,152100,245653960,4730,4730,4730,4730,0
|
|
20240320,152000,245653960,4730,4730,4730,4730,0
|
|
20240320,151900,245653960,4730,4740,4740,4730,140
|
|
20240320,151800,244990380,4740,4740,4740,4740,508
|
|
20240320,151700,242582460,4740,4730,4740,4730,56
|
|
20240320,151600,242317030,4725,4725,4740,4725,31
|
|
20240320,151500,242170450,4725,4725,4740,4725,114
|
|
20240320,151400,241631695,4725,4740,4740,4725,13
|
|
20240320,151300,241570165,4740,4740,4740,4725,17
|
|
20240320,151200,241489690,4725,4740,4740,4725,114
|
|
20240320,151100,240949495,4740,4740,4740,4725,15
|
|
20240320,151000,240878485,4725,4725,4740,4725,37
|
|
20240320,150900,240703225,4725,4725,4740,4725,13
|
|
20240320,150800,240641695,4740,4740,4740,4725,16
|
|
20240320,150700,240565960,4725,4725,4740,4725,13
|
|
20240320,150600,240504430,4725,4725,4740,4725,15
|
|
20240320,150500,240433450,4740,4725,4740,4725,15
|
|
20240320,150400,240362440,4725,4720,4740,4720,13
|
|
20240320,150300,240300925,4720,4720,4740,4720,17
|
|
20240320,150200,240220505,4720,4720,4740,4720,13
|
|
20240320,150100,240159005,4720,4740,4740,4720,13
|
|
20240320,150000,240097505,4720,4740,4740,4720,13
|
|
20240320,145900,240036045,4740,4740,4740,4720,17
|
|
20240320,145800,239955585,4720,4720,4740,4720,20
|
|
20240320,145700,239860945,4740,4720,4740,4720,23
|
|
20240320,145600,239752065,4740,4725,4740,4720,192
|
|
20240320,145500,238845040,4725,4740,4740,4725,20
|
|
20240320,145400,238750360,4740,4740,4740,4725,18
|
|
20240320,145300,238665095,4740,4740,4740,4740,11
|
|
20240320,145200,238612955,4740,4740,4740,4740,14
|
|
20240320,145100,238546595,4740,4740,4740,4735,12
|
|
20240320,145000,238489720,4740,4740,4740,4740,15
|
|
20240320,144900,238418620,4740,4740,4740,4740,32
|
|
20240320,144800,238266940,4740,4740,4740,4740,7
|
|
20240320,144700,238233760,4740,4740,4740,4740,14
|
|
20240320,144600,238167400,4740,4740,4740,4740,14
|
|
20240320,144500,238101040,4740,4740,4740,4740,14
|
|
20240320,144400,238034680,4740,4740,4740,4720,647
|
|
20240320,144300,234980270,4745,4735,4745,4735,1043
|
|
20240320,144200,230037870,4735,4735,4735,4735,10
|
|
20240320,144100,229990520,4735,4740,4740,4735,17
|
|
20240320,144000,229910000,4740,4740,4740,4740,11
|
|
20240320,143900,229857860,4740,4740,4740,4740,8
|
|
20240320,143800,229819940,4740,4740,4740,4740,15
|
|
20240320,143700,229748840,4725,4740,4740,4725,116
|
|
20240320,143600,229200590,4740,4740,4740,4740,14
|
|
20240320,143500,229134230,4740,4740,4740,4740,8
|
|
20240320,143400,229096310,4740,4740,4740,4740,13
|
|
20240320,143300,229034690,4740,4740,4740,4740,10
|
|
20240320,143200,228987290,4740,4740,4740,4740,16
|
|
20240320,143100,228911450,4740,4730,4740,4730,511
|
|
20240320,143000,226489985,4735,4730,4735,4730,210
|
|
20240320,142900,225495950,4730,4735,4735,4730,29
|
|
20240320,142800,225358750,4730,4730,4735,4730,193
|
|
20240320,142700,224445800,4735,4735,4735,4735,14
|
|
20240320,142600,224379510,4735,4735,4735,4735,11
|
|
20240320,142500,224327425,4735,4730,4735,4730,27
|
|
20240320,142400,224199645,4735,4740,4740,4735,12
|
|
20240320,142300,224142800,4740,4740,4740,4740,10
|
|
20240320,142200,224095400,4740,4740,4740,4740,11
|
|
20240320,142100,224043260,4740,4740,4740,4740,10
|
|
20240320,142000,223995860,4740,4740,4740,4740,16
|
|
20240320,141900,223920020,4740,4740,4740,4740,10
|
|
20240320,141800,223872620,4740,4755,4760,4735,574
|
|
20240320,141700,221152160,4755,4740,4760,4740,95
|
|
20240320,141600,220701005,4740,4740,4740,4740,64
|
|
20240320,141500,220397645,4740,4740,4740,4740,10
|
|
20240320,141400,220350245,4740,4740,4740,4740,15
|
|
20240320,141300,220279145,4730,4730,4730,4730,20
|
|
20240320,141200,220184545,4730,4730,4730,4730,10
|
|
20240320,141100,220137245,4730,4730,4730,4730,13
|
|
20240320,141000,220075755,4730,4730,4730,4730,10
|
|
20240320,140900,220028455,4730,4730,4730,4730,15
|
|
20240320,140800,219957505,4730,4730,4730,4730,10
|
|
20240320,140700,219910205,4730,4730,4730,4730,14
|
|
20240320,140600,219843985,4730,4730,4730,4730,14
|
|
20240320,140500,219777765,4730,4730,4730,4730,14
|
|
20240320,140400,219711545,4730,4730,4730,4730,10
|
|
20240320,140300,219664245,4730,4730,4730,4730,12
|
|
20240320,140200,219607485,4730,4730,4730,4730,14
|
|
20240320,140100,219541265,4730,4730,4730,4730,10
|
|
20240320,140000,219493965,4730,4730,4730,4730,11
|
|
20240320,135900,219441935,4730,4730,4730,4730,10
|
|
20240320,135800,219394635,4730,4730,4730,4730,14
|
|
20240320,135700,219328415,4730,4730,4730,4730,12
|
|
20240320,135600,219271655,4730,4730,4730,4730,13
|
|
20240320,135500,219210165,4730,4730,4730,4730,11
|
|
20240320,135400,219158135,4730,4730,4730,4730,42
|
|
20240320,135300,218959475,4730,4730,4730,4730,13
|
|
20240320,135200,218897985,4730,4730,4730,4730,11
|
|
20240320,135100,218845955,4730,4720,4730,4720,14
|
|
20240320,135000,218779865,4720,4715,4720,4715,14
|
|
20240320,134900,218713835,4715,4715,4715,4715,6
|
|
20240320,134800,218685545,4715,4715,4715,4715,0
|
|
20240320,134700,218685545,4715,4715,4715,4715,18
|
|
20240320,134600,218600675,4715,4715,4715,4715,0
|
|
20240320,134500,218600675,4715,4715,4715,4715,0
|
|
20240320,134400,218600675,4715,4715,4715,4715,0
|
|
20240320,134300,218600675,4715,4715,4715,4715,0
|
|
20240320,134200,218600675,4715,4715,4715,4715,1239
|
|
20240320,134100,212758790,4720,4720,4720,4720,20
|
|
20240320,134000,212664390,4720,4720,4720,4720,27
|
|
20240320,133900,212536950,4725,4725,4725,4725,41
|
|
20240320,133800,212343225,4725,4725,4725,4725,1
|
|
20240320,133700,212338500,4720,4725,4725,4720,6
|
|
20240320,133600,212310155,4725,4725,4725,4725,0
|
|
20240320,133500,212310155,4725,4725,4725,4725,1
|
|
20240320,133400,212305430,4725,4725,4725,4725,0
|
|
20240320,133300,212305430,4725,4725,4725,4725,0
|
|
20240320,133200,212305430,4725,4725,4725,4725,0
|
|
20240320,133100,212305430,4725,4725,4725,4725,0
|
|
20240320,133000,212305430,4725,4725,4725,4725,0
|
|
20240320,132900,212305430,4725,4725,4725,4725,0
|
|
20240320,132800,212305430,4725,4725,4725,4725,10
|
|
20240320,132700,212258180,4710,4725,4725,4710,1222
|
|
20240320,132600,206491320,4725,4725,4725,4725,0
|
|
20240320,132500,206491320,4725,4725,4725,4725,0
|
|
20240320,132400,206491320,4725,4725,4725,4725,0
|
|
20240320,132300,206491320,4725,4725,4725,4725,0
|
|
20240320,132200,206491320,4725,4725,4725,4725,43
|
|
20240320,132100,206288145,4720,4720,4720,4720,0
|
|
20240320,132000,206288145,4720,4720,4720,4720,234
|
|
20240320,131900,205183665,4730,4730,4730,4730,0
|
|
20240320,131800,205183665,4730,4730,4730,4730,0
|
|
20240320,131700,205183665,4730,4730,4730,4730,0
|
|
20240320,131600,205183665,4730,4730,4730,4730,25
|
|
20240320,131500,205065415,4730,4730,4730,4730,0
|
|
20240320,131400,205065415,4730,4730,4730,4730,46
|
|
20240320,131300,204847835,4720,4720,4720,4720,0
|
|
20240320,131200,204847835,4720,4720,4720,4720,0
|
|
20240320,131100,204847835,4720,4720,4720,4720,20
|
|
20240320,131000,204753435,4720,4720,4720,4720,30
|
|
20240320,130900,204611835,4720,4720,4720,4720,1
|
|
20240320,130800,204607115,4720,4720,4720,4720,0
|
|
20240320,130700,204607115,4720,4720,4720,4720,1
|
|
20240320,130600,204602395,4725,4725,4725,4725,1
|
|
20240320,130500,204597670,4730,4730,4730,4730,70
|
|
20240320,130400,204266570,4730,4730,4730,4730,0
|
|
20240320,130300,204266570,4730,4730,4730,4730,0
|
|
20240320,130200,204266570,4730,4730,4730,4730,3
|
|
20240320,130100,204252380,4730,4730,4730,4730,0
|
|
20240320,130000,204252380,4730,4730,4730,4730,0
|
|
20240320,125900,204252380,4730,4730,4730,4730,0
|
|
20240320,125800,204252380,4730,4730,4730,4730,0
|
|
20240320,125700,204252380,4730,4730,4730,4730,0
|
|
20240320,125600,204252380,4730,4730,4730,4730,0
|
|
20240320,125500,204252380,4730,4715,4730,4715,23
|
|
20240320,125400,204143635,4740,4740,4740,4740,0
|
|
20240320,125300,204143635,4740,4740,4740,4740,0
|
|
20240320,125200,204143635,4740,4725,4740,4725,100
|
|
20240320,125100,203670330,4710,4710,4710,4710,0
|
|
20240320,125000,203670330,4710,4710,4710,4710,0
|
|
20240320,124900,203670330,4710,4720,4720,4710,500
|
|
20240320,124800,201315295,4710,4710,4710,4710,0
|
|
20240320,124700,201315295,4710,4710,4710,4710,0
|
|
20240320,124600,201315295,4710,4710,4710,4710,0
|
|
20240320,124500,201315295,4710,4710,4710,4710,0
|
|
20240320,124400,201315295,4710,4710,4710,4710,355
|
|
20240320,124300,199643245,4725,4725,4725,4725,0
|
|
20240320,124200,199643245,4725,4725,4725,4725,1
|
|
20240320,124100,199638520,4725,4725,4725,4725,2
|
|
20240320,124000,199629070,4725,4725,4725,4725,0
|
|
20240320,123900,199629070,4725,4725,4725,4725,5
|
|
20240320,123800,199605445,4705,4715,4715,4705,1986
|
|
20240320,123700,190249990,4720,4715,4720,4715,357
|
|
20240320,123600,188565995,4705,4705,4705,4705,0
|
|
20240320,123500,188565995,4705,4705,4705,4705,0
|
|
20240320,123400,188565995,4705,4705,4705,4705,3
|
|
20240320,123300,188551880,4710,4710,4710,4710,0
|
|
20240320,123200,188551880,4710,4710,4710,4710,0
|
|
20240320,123100,188551880,4710,4725,4725,4710,759
|
|
20240320,123000,184970890,4725,4720,4725,4720,384
|
|
20240320,122900,183158385,4725,4725,4725,4725,0
|
|
20240320,122800,183158385,4725,4725,4725,4725,0
|
|
20240320,122700,183158385,4725,4725,4725,4725,20
|
|
20240320,122600,183063885,4720,4720,4720,4720,0
|
|
20240320,122500,183063885,4720,4720,4720,4720,0
|
|
20240320,122400,183063885,4720,4720,4720,4720,0
|
|
20240320,122300,183063885,4720,4720,4720,4720,609
|
|
20240320,122200,180189405,4720,4720,4720,4720,0
|
|
20240320,122100,180189405,4720,4725,4725,4720,200
|
|
20240320,122000,179244920,4725,4725,4725,4725,0
|
|
20240320,121900,179244920,4725,4725,4725,4725,0
|
|
20240320,121800,179244920,4725,4725,4725,4725,117
|
|
20240320,121700,178692095,4720,4720,4720,4720,112
|
|
20240320,121600,178163455,4720,4720,4720,4720,0
|
|
20240320,121500,178163455,4720,4720,4720,4720,0
|
|
20240320,121400,178163455,4720,4720,4720,4720,0
|
|
20240320,121300,178163455,4720,4720,4720,4720,2
|
|
20240320,121200,178154015,4720,4720,4720,4720,5
|
|
20240320,121100,178130415,4715,4715,4715,4715,0
|
|
20240320,121000,178130415,4715,4715,4715,4715,20
|
|
20240320,120900,178036115,4720,4720,4720,4720,37
|
|
20240320,120800,177861475,4720,4720,4720,4720,0
|
|
20240320,120700,177861475,4720,4720,4720,4720,1
|
|
20240320,120600,177856755,4720,4720,4720,4720,5
|
|
20240320,120500,177833155,4725,4725,4725,4725,21
|
|
20240320,120400,177733930,4725,4725,4725,4725,0
|
|
20240320,120300,177733930,4725,4725,4725,4725,0
|
|
20240320,120200,177733930,4725,4725,4725,4725,0
|
|
20240320,120100,177733930,4725,4725,4725,4725,0
|
|
20240320,120000,177733930,4725,4725,4725,4725,5
|
|
20240320,115900,177710305,4725,4725,4725,4725,0
|
|
20240320,115800,177710305,4725,4725,4725,4725,3
|
|
20240320,115700,177696130,4715,4715,4715,4715,0
|
|
20240320,115600,177696130,4715,4715,4715,4715,0
|
|
20240320,115500,177696130,4715,4715,4715,4715,0
|
|
20240320,115400,177696130,4715,4715,4715,4715,0
|
|
20240320,115300,177696130,4715,4715,4715,4715,0
|
|
20240320,115200,177696130,4715,4715,4715,4715,180
|
|
20240320,115100,176847430,4715,4715,4715,4715,0
|
|
20240320,115000,176847430,4715,4715,4715,4715,0
|
|
20240320,114900,176847430,4715,4715,4715,4715,0
|
|
20240320,114800,176847430,4715,4715,4715,4715,0
|
|
20240320,114700,176847430,4715,4715,4715,4715,0
|
|
20240320,114600,176847430,4715,4715,4715,4715,0
|
|
20240320,114500,176847430,4715,4715,4715,4715,0
|
|
20240320,114400,176847430,4715,4715,4715,4715,0
|
|
20240320,114300,176847430,4715,4715,4715,4715,0
|
|
20240320,114200,176847430,4715,4715,4715,4715,0
|
|
20240320,114100,176847430,4715,4715,4715,4715,18
|
|
20240320,114000,176762560,4710,4710,4710,4710,0
|
|
20240320,113900,176762560,4710,4720,4720,4710,301
|
|
20240320,113800,175343760,4725,4725,4725,4725,0
|
|
20240320,113700,175343760,4725,4725,4725,4725,0
|
|
20240320,113600,175343760,4725,4725,4725,4725,4
|
|
20240320,113500,175324860,4710,4710,4710,4710,0
|
|
20240320,113400,175324860,4710,4715,4715,4710,231
|
|
20240320,113300,174235960,4725,4725,4725,4725,0
|
|
20240320,113200,174235960,4725,4720,4725,4720,558
|
|
20240320,113100,171601950,4720,4720,4720,4720,0
|
|
20240320,113000,171601950,4720,4715,4720,4715,558
|
|
20240320,112900,168968215,4715,4725,4730,4715,1895
|
|
20240320,112800,160021785,4725,4725,4725,4725,122
|
|
20240320,112700,159445335,4725,4725,4730,4725,130
|
|
20240320,112600,158831070,4730,4730,4730,4730,400
|
|
20240320,112500,156939070,4720,4725,4725,4720,844
|
|
20240320,112400,152955290,4725,4725,4725,4725,0
|
|
20240320,112300,152955290,4725,4725,4725,4725,0
|
|
20240320,112200,152955290,4725,4725,4725,4725,0
|
|
20240320,112100,152955290,4725,4725,4725,4725,308
|
|
20240320,112000,151499990,4740,4740,4740,4740,0
|
|
20240320,111900,151499990,4740,4740,4740,4740,0
|
|
20240320,111800,151499990,4740,4740,4740,4740,2
|
|
20240320,111700,151490510,4725,4725,4725,4725,0
|
|
20240320,111600,151490510,4725,4725,4725,4725,0
|
|
20240320,111500,151490510,4725,4725,4725,4725,1
|
|
20240320,111400,151485785,4720,4730,4730,4720,798
|
|
20240320,111300,147716105,4730,4730,4730,4730,0
|
|
20240320,111200,147716105,4730,4730,4730,4730,438
|
|
20240320,111100,145644365,4725,4715,4725,4715,729
|
|
20240320,111000,142203995,4720,4720,4720,4720,152
|
|
20240320,110900,141486555,4720,4725,4730,4720,3339
|
|
20240320,110800,125712225,4730,4730,4730,4730,109
|
|
20240320,110700,125196655,4730,4745,4745,4730,2867
|
|
20240320,110600,111608155,4745,4750,4750,4745,564
|
|
20240320,110500,108931970,4755,4755,4755,4755,0
|
|
20240320,110400,108931970,4755,4755,4755,4755,0
|
|
20240320,110300,108931970,4755,4745,4755,4745,117
|
|
20240320,110200,108376385,4755,4755,4755,4755,0
|
|
20240320,110100,108376385,4755,4755,4755,4755,0
|
|
20240320,110000,108376385,4755,4760,4760,4750,5222
|
|
20240320,105900,83535430,4760,4760,4760,4760,0
|
|
20240320,105800,83535430,4760,4760,4760,4760,130
|
|
20240320,105700,82916630,4765,4765,4765,4765,0
|
|
20240320,105600,82916630,4765,4765,4765,4765,0
|
|
20240320,105500,82916630,4765,4765,4765,4765,0
|
|
20240320,105400,82916630,4765,4765,4765,4765,57
|
|
20240320,105300,82645025,4765,4765,4765,4765,12
|
|
20240320,105200,82587845,4765,4765,4765,4765,0
|
|
20240320,105100,82587845,4765,4765,4765,4765,23
|
|
20240320,105000,82478250,4765,4765,4765,4765,128
|
|
20240320,104900,81868330,4770,4770,4770,4770,0
|
|
20240320,104800,81868330,4770,4770,4770,4770,0
|
|
20240320,104700,81868330,4770,4770,4770,4770,0
|
|
20240320,104600,81868330,4770,4760,4770,4760,12
|
|
20240320,104500,81811200,4760,4760,4760,4760,71
|
|
20240320,104400,81473240,4760,4760,4760,4760,18
|
|
20240320,104300,81387560,4770,4770,4770,4770,1
|
|
20240320,104200,81382790,4770,4770,4770,4770,1
|
|
20240320,104100,81378020,4765,4770,4770,4760,12
|
|
20240320,104000,81320875,4765,4765,4765,4765,0
|
|
20240320,103900,81320875,4765,4765,4765,4765,0
|
|
20240320,103800,81320875,4765,4765,4765,4765,1
|
|
20240320,103700,81316110,4765,4765,4765,4765,0
|
|
20240320,103600,81316110,4765,4765,4765,4765,105
|
|
20240320,103500,80815785,4765,4770,4770,4765,531
|
|
20240320,103400,78285435,4770,4770,4770,4770,4
|
|
20240320,103300,78266355,4765,4765,4765,4765,1
|
|
20240320,103200,78261590,4775,4775,4775,4775,0
|
|
20240320,103100,78261590,4775,4775,4775,4775,9
|
|
20240320,103000,78218615,4760,4760,4760,4760,19
|
|
20240320,102900,78128175,4760,4760,4760,4760,10
|
|
20240320,102800,78080575,4760,4765,4775,4760,1063
|
|
20240320,102700,73015995,4765,4765,4765,4765,0
|
|
20240320,102600,73015995,4765,4765,4765,4765,1
|
|
20240320,102500,73011230,4765,4765,4765,4765,0
|
|
20240320,102400,73011230,4765,4765,4765,4765,260
|
|
20240320,102300,71772330,4770,4780,4780,4770,23
|
|
20240320,102200,71662590,4765,4765,4765,4765,0
|
|
20240320,102100,71662590,4765,4765,4765,4765,0
|
|
20240320,102000,71662590,4765,4765,4765,4765,0
|
|
20240320,101900,71662590,4765,4765,4765,4765,1000
|
|
20240320,101800,66897590,4780,4780,4780,4780,0
|
|
20240320,101700,66897590,4780,4770,4780,4770,1203
|
|
20240320,101600,61157560,4780,4780,4780,4780,15
|
|
20240320,101500,61085860,4780,4780,4780,4780,0
|
|
20240320,101400,61085860,4780,4780,4780,4780,9
|
|
20240320,101300,61042840,4780,4780,4780,4780,20
|
|
20240320,101200,60947240,4770,4770,4770,4770,0
|
|
20240320,101100,60947240,4770,4770,4770,4770,0
|
|
20240320,101000,60947240,4770,4770,4770,4770,0
|
|
20240320,100900,60947240,4770,4770,4770,4770,0
|
|
20240320,100800,60947240,4770,4770,4770,4770,0
|
|
20240320,100700,60947240,4770,4770,4770,4770,0
|
|
20240320,100600,60947240,4770,4770,4770,4770,0
|
|
20240320,100500,60947240,4770,4770,4770,4770,0
|
|
20240320,100400,60947240,4770,4770,4770,4770,1
|
|
20240320,100300,60942470,4780,4780,4780,4780,1
|
|
20240320,100200,60937690,4780,4780,4780,4780,0
|
|
20240320,100100,60937690,4780,4780,4780,4780,29
|
|
20240320,100000,60799070,4785,4785,4785,4785,5
|
|
20240320,095900,60775145,4770,4770,4770,4770,0
|
|
20240320,095800,60775145,4770,4770,4770,4770,0
|
|
20240320,095700,60775145,4770,4770,4770,4770,200
|
|
20240320,095600,59821145,4770,4770,4770,4770,0
|
|
20240320,095500,59821145,4770,4770,4770,4770,0
|
|
20240320,095400,59821145,4770,4770,4770,4770,290
|
|
20240320,095300,58437845,4770,4770,4770,4770,0
|
|
20240320,095200,58437845,4770,4775,4775,4770,165
|
|
20240320,095100,57650075,4775,4775,4775,4775,71
|
|
20240320,095000,57311050,4770,4780,4780,4770,1097
|
|
20240320,094900,52073530,4785,4790,4790,4785,102
|
|
20240320,094800,51585350,4790,4790,4790,4790,1
|
|
20240320,094700,51580560,4790,4790,4790,4790,1001
|
|
20240320,094600,46785770,4785,4785,4785,4785,7
|
|
20240320,094500,46752275,4785,4785,4785,4785,1059
|
|
20240320,094400,41684960,4785,4785,4785,4785,0
|
|
20240320,094300,41684960,4785,4785,4785,4785,48
|
|
20240320,094200,41455280,4790,4785,4790,4785,37
|
|
20240320,094100,41278160,4790,4790,4790,4790,0
|
|
20240320,094000,41278160,4790,4790,4790,4790,0
|
|
20240320,093900,41278160,4790,4790,4790,4780,97
|
|
20240320,093800,40813630,4775,4785,4785,4775,822
|
|
20240320,093700,36886455,4795,4795,4795,4795,0
|
|
20240320,093600,36886455,4795,4795,4795,4795,20
|
|
20240320,093500,36790555,4795,4795,4795,4795,100
|
|
20240320,093400,36311055,4795,4785,4795,4785,1033
|
|
20240320,093300,31365320,4780,4780,4780,4780,0
|
|
20240320,093200,31365320,4780,4780,4780,4780,163
|
|
20240320,093100,30586180,4780,4775,4780,4770,32
|
|
20240320,093000,30433425,4775,4775,4775,4775,4
|
|
20240320,092900,30414325,4775,4775,4775,4775,144
|
|
20240320,092800,29726725,4780,4770,4780,4770,71
|
|
20240320,092700,29387445,4775,4775,4775,4775,0
|
|
20240320,092600,29387445,4775,4775,4775,4775,253
|
|
20240320,092500,28179370,4775,4775,4775,4775,0
|
|
20240320,092400,28179370,4775,4775,4775,4775,30
|
|
20240320,092300,28036120,4775,4775,4775,4775,13
|
|
20240320,092200,27974045,4790,4790,4790,4790,1
|
|
20240320,092100,27969255,4790,4785,4790,4770,780
|
|
20240320,092000,24241875,4790,4795,4795,4790,887
|
|
20240320,091900,19991405,4795,4795,4795,4795,230
|
|
20240320,091800,18888555,4795,4795,4795,4795,432
|
|
20240320,091700,16817115,4800,4800,4800,4800,530
|
|
20240320,091600,14273115,4800,4800,4800,4800,187
|
|
20240320,091500,13375515,4800,4800,4800,4800,5
|
|
20240320,091400,13351515,4800,4800,4815,4800,82
|
|
20240320,091300,12957870,4800,4810,4810,4800,543
|
|
20240320,091200,10348885,4815,4815,4815,4815,6
|
|
20240320,091100,10319995,4815,4815,4815,4815,0
|
|
20240320,091000,10319995,4815,4815,4815,4815,1
|
|
20240320,090900,10315180,4810,4810,4810,4810,24
|
|
20240320,090800,10199740,4810,4810,4810,4810,20
|
|
20240320,090700,10103540,4815,4810,4815,4810,81
|
|
20240320,090600,9713910,4815,4815,4815,4815,400
|
|
20240320,090500,7787910,4825,4825,4825,4825,173
|
|
20240320,090400,6953185,4825,4810,4825,4810,542
|
|
20240320,090300,4346150,4810,4805,4810,4805,4
|
|
20240320,090200,4326920,4805,4810,4810,4805,43
|
|
20240320,090100,4120300,4830,4830,4830,4830,293
|
|
20240320,090000,2705110,4840,4830,4840,4830,560
|