646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194300,927245015,4305,4305,4305,4305,1780
|
|
20240318,194200,927245015,4305,4305,4305,4305,0
|
|
20240318,194100,927245015,4305,4305,4305,4305,0
|
|
20240318,194000,927245015,4305,4305,4305,4305,0
|
|
20240318,193900,927245015,4305,4305,4305,4305,0
|
|
20240318,193800,927245015,4305,4305,4305,4305,0
|
|
20240318,193700,927245015,4305,4305,4305,4305,0
|
|
20240318,193600,927245015,4305,4305,4305,4305,0
|
|
20240318,193500,927245015,4305,4305,4305,4305,0
|
|
20240318,193400,927245015,4305,4305,4305,4305,0
|
|
20240318,193300,927245015,4305,4305,4305,4305,0
|
|
20240318,193200,927245015,4305,4305,4305,4305,0
|
|
20240318,193100,927245015,4305,4305,4305,4305,0
|
|
20240318,193000,927245015,4305,4305,4305,4305,0
|
|
20240318,192900,927245015,4305,4305,4305,4305,0
|
|
20240318,192800,927245015,4305,4305,4305,4305,0
|
|
20240318,192700,927245015,4305,4305,4305,4305,0
|
|
20240318,192600,927245015,4305,4305,4305,4305,0
|
|
20240318,192500,927245015,4305,4305,4305,4305,0
|
|
20240318,192400,927245015,4305,4305,4305,4305,0
|
|
20240318,192300,927245015,4305,4305,4305,4305,0
|
|
20240318,192200,927245015,4305,4305,4305,4305,0
|
|
20240318,192100,927245015,4305,4305,4305,4305,0
|
|
20240318,192000,927245015,4305,4305,4305,4305,0
|
|
20240318,191900,927245015,4305,4305,4305,4305,0
|
|
20240318,191800,927245015,4305,4305,4305,4305,0
|
|
20240318,191700,927245015,4305,4305,4305,4305,0
|
|
20240318,191600,927245015,4305,4305,4305,4305,0
|
|
20240318,191500,927245015,4305,4305,4305,4305,0
|
|
20240318,191400,927245015,4305,4305,4305,4305,0
|
|
20240318,191300,927245015,4305,4305,4305,4305,1780
|
|
20240318,191200,927245015,4305,4305,4305,4305,0
|
|
20240318,191100,927245015,4305,4305,4305,4305,0
|
|
20240318,191000,927245015,4305,4305,4305,4305,0
|
|
20240318,190900,927245015,4305,4305,4305,4305,0
|
|
20240318,190800,927245015,4305,4305,4305,4305,0
|
|
20240318,190700,927245015,4305,4305,4305,4305,0
|
|
20240318,190600,927245015,4305,4305,4305,4305,0
|
|
20240318,190500,927245015,4305,4305,4305,4305,0
|
|
20240318,190400,927245015,4305,4305,4305,4305,0
|
|
20240318,190300,927245015,4305,4305,4305,4305,0
|
|
20240318,190200,927245015,4305,4305,4305,4305,0
|
|
20240318,190100,927245015,4305,4305,4305,4305,0
|
|
20240318,190000,927245015,4305,4305,4305,4305,0
|
|
20240318,185900,927245015,4305,4305,4305,4305,0
|
|
20240318,185800,927245015,4305,4305,4305,4305,0
|
|
20240318,185700,927245015,4305,4305,4305,4305,0
|
|
20240318,185600,927245015,4305,4305,4305,4305,0
|
|
20240318,185500,927245015,4305,4305,4305,4305,0
|
|
20240318,185400,927245015,4305,4305,4305,4305,0
|
|
20240318,185300,927245015,4305,4305,4305,4305,0
|
|
20240318,185200,927245015,4305,4305,4305,4305,0
|
|
20240318,185100,927245015,4305,4305,4305,4305,0
|
|
20240318,185000,927245015,4305,4305,4305,4305,0
|
|
20240318,184900,927245015,4305,4305,4305,4305,0
|
|
20240318,184800,927245015,4305,4305,4305,4305,0
|
|
20240318,184700,927245015,4305,4305,4305,4305,0
|
|
20240318,184600,927245015,4305,4305,4305,4305,0
|
|
20240318,184500,927245015,4305,4305,4305,4305,0
|
|
20240318,184400,927245015,4305,4305,4305,4305,0
|
|
20240318,184300,927245015,4305,4305,4305,4305,1780
|
|
20240318,184200,927245015,4305,4305,4305,4305,0
|
|
20240318,184100,927245015,4305,4305,4305,4305,0
|
|
20240318,184000,927245015,4305,4305,4305,4305,0
|
|
20240318,183900,927245015,4305,4305,4305,4305,0
|
|
20240318,183800,927245015,4305,4305,4305,4305,0
|
|
20240318,183700,927245015,4305,4305,4305,4305,0
|
|
20240318,183600,927245015,4305,4305,4305,4305,0
|
|
20240318,183500,927245015,4305,4305,4305,4305,0
|
|
20240318,183400,927245015,4305,4305,4305,4305,0
|
|
20240318,183300,927245015,4305,4305,4305,4305,0
|
|
20240318,183200,927245015,4305,4305,4305,4305,0
|
|
20240318,183100,927245015,4305,4305,4305,4305,0
|
|
20240318,183000,927245015,4305,4305,4305,4305,0
|
|
20240318,182900,927245015,4305,4305,4305,4305,0
|
|
20240318,182800,927245015,4305,4305,4305,4305,0
|
|
20240318,182700,927245015,4305,4305,4305,4305,0
|
|
20240318,182600,927245015,4305,4305,4305,4305,0
|
|
20240318,182500,927245015,4305,4305,4305,4305,0
|
|
20240318,182400,927245015,4305,4305,4305,4305,0
|
|
20240318,182300,927245015,4305,4305,4305,4305,0
|
|
20240318,182200,927245015,4305,4305,4305,4305,0
|
|
20240318,182100,927245015,4305,4305,4305,4305,0
|
|
20240318,182000,927245015,4305,4305,4305,4305,0
|
|
20240318,181900,927245015,4305,4305,4305,4305,0
|
|
20240318,181800,927245015,4305,4305,4305,4305,0
|
|
20240318,181700,927245015,4305,4305,4305,4305,0
|
|
20240318,181600,927245015,4305,4305,4305,4305,0
|
|
20240318,181500,927245015,4305,4305,4305,4305,0
|
|
20240318,181400,927245015,4305,4305,4305,4305,0
|
|
20240318,181300,927245015,4305,4305,4305,4305,1780
|
|
20240318,181200,927245015,4305,4305,4305,4305,0
|
|
20240318,181100,927245015,4305,4305,4305,4305,0
|
|
20240318,181000,927245015,4305,4305,4305,4305,0
|
|
20240318,180900,927245015,4305,4305,4305,4305,0
|
|
20240318,180800,927245015,4305,4305,4305,4305,0
|
|
20240318,180700,927245015,4305,4305,4305,4305,0
|
|
20240318,180600,927245015,4305,4305,4305,4305,0
|
|
20240318,180500,927245015,4305,4305,4305,4305,0
|
|
20240318,180400,927245015,4305,4305,4305,4305,0
|
|
20240318,180300,927245015,4305,4305,4305,4305,0
|
|
20240318,180200,927245015,4305,4305,4305,4305,0
|
|
20240318,180100,927245015,4305,4305,4305,4305,0
|
|
20240318,180000,927245015,4305,4305,4305,4305,0
|
|
20240318,175900,927245015,4305,4305,4305,4305,0
|
|
20240318,175800,927245015,4305,4305,4305,4305,0
|
|
20240318,175700,927245015,4305,4305,4305,4305,0
|
|
20240318,175600,927245015,4305,4305,4305,4305,0
|
|
20240318,175500,927245015,4305,4305,4305,4305,0
|
|
20240318,175400,927245015,4305,4305,4305,4305,0
|
|
20240318,175300,927245015,4305,4305,4305,4305,0
|
|
20240318,175200,927245015,4305,4305,4305,4305,0
|
|
20240318,175100,927245015,4305,4305,4305,4305,0
|
|
20240318,175000,927245015,4305,4305,4305,4305,0
|
|
20240318,174900,927245015,4305,4305,4305,4305,0
|
|
20240318,174800,927245015,4305,4305,4305,4305,0
|
|
20240318,174700,927245015,4305,4305,4305,4305,0
|
|
20240318,174600,927245015,4305,4305,4305,4305,0
|
|
20240318,174500,927245015,4305,4305,4305,4305,0
|
|
20240318,174400,927245015,4305,4305,4305,4305,0
|
|
20240318,174300,927245015,4305,4305,4305,4305,1780
|
|
20240318,174200,927245015,4305,4305,4305,4305,0
|
|
20240318,174100,927245015,4305,4305,4305,4305,0
|
|
20240318,174000,927245015,4305,4305,4305,4305,0
|
|
20240318,173900,927245015,4305,4305,4305,4305,0
|
|
20240318,173800,927245015,4305,4305,4305,4305,0
|
|
20240318,173700,927245015,4305,4305,4305,4305,0
|
|
20240318,173600,927245015,4305,4305,4305,4305,0
|
|
20240318,173500,927245015,4305,4305,4305,4305,0
|
|
20240318,173400,927245015,4305,4305,4305,4305,0
|
|
20240318,173300,927245015,4305,4305,4305,4305,0
|
|
20240318,173200,927245015,4305,4305,4305,4305,0
|
|
20240318,173100,927245015,4305,4305,4305,4305,0
|
|
20240318,173000,927245015,4305,4305,4305,4305,0
|
|
20240318,172900,927245015,4305,4305,4305,4305,0
|
|
20240318,172800,927245015,4305,4305,4305,4305,0
|
|
20240318,172700,927245015,4305,4305,4305,4305,0
|
|
20240318,172600,927245015,4305,4305,4305,4305,0
|
|
20240318,172500,927245015,4305,4305,4305,4305,0
|
|
20240318,172400,927245015,4305,4305,4305,4305,0
|
|
20240318,172300,927245015,4305,4305,4305,4305,0
|
|
20240318,172200,927245015,4305,4305,4305,4305,0
|
|
20240318,172100,927245015,4305,4305,4305,4305,0
|
|
20240318,172000,927245015,4305,4305,4305,4305,0
|
|
20240318,171900,927245015,4305,4305,4305,4305,0
|
|
20240318,171800,927245015,4305,4305,4305,4305,0
|
|
20240318,171700,927245015,4305,4305,4305,4305,0
|
|
20240318,171600,927245015,4305,4305,4305,4305,0
|
|
20240318,171500,927245015,4305,4305,4305,4305,0
|
|
20240318,171400,927245015,4305,4305,4305,4305,0
|
|
20240318,171300,927245015,4305,4305,4305,4305,1780
|
|
20240318,171200,927245015,4305,4305,4305,4305,0
|
|
20240318,171100,927245015,4305,4305,4305,4305,0
|
|
20240318,171000,927245015,4305,4305,4305,4305,0
|
|
20240318,170900,927245015,4305,4305,4305,4305,0
|
|
20240318,170800,927245015,4305,4305,4305,4305,0
|
|
20240318,170700,927245015,4305,4305,4305,4305,0
|
|
20240318,170600,927245015,4305,4305,4305,4305,0
|
|
20240318,170500,927245015,4305,4305,4305,4305,0
|
|
20240318,170400,927245015,4305,4305,4305,4305,0
|
|
20240318,170300,927245015,4305,4305,4305,4305,0
|
|
20240318,170200,927245015,4305,4305,4305,4305,0
|
|
20240318,170100,927245015,4305,4305,4305,4305,0
|
|
20240318,170000,927245015,4305,4305,4305,4305,0
|
|
20240318,165900,927245015,4305,4305,4305,4305,0
|
|
20240318,165800,927245015,4305,4305,4305,4305,0
|
|
20240318,165700,927245015,4305,4305,4305,4305,0
|
|
20240318,165600,927245015,4305,4305,4305,4305,0
|
|
20240318,165500,927245015,4305,4305,4305,4305,0
|
|
20240318,165400,927245015,4305,4305,4305,4305,0
|
|
20240318,165300,927245015,4305,4305,4305,4305,0
|
|
20240318,165200,927245015,4305,4305,4305,4305,0
|
|
20240318,165100,927245015,4305,4305,4305,4305,0
|
|
20240318,165000,927245015,4305,4305,4305,4305,0
|
|
20240318,164900,927245015,4305,4305,4305,4305,0
|
|
20240318,164800,927245015,4305,4305,4305,4305,0
|
|
20240318,164700,927245015,4305,4305,4305,4305,0
|
|
20240318,164600,927245015,4305,4305,4305,4305,0
|
|
20240318,164500,927245015,4305,4305,4305,4305,0
|
|
20240318,164400,927245015,4305,4305,4305,4305,0
|
|
20240318,164300,927245015,4305,4305,4305,4305,1780
|
|
20240318,164200,927245015,4305,4305,4305,4305,0
|
|
20240318,164100,927245015,4305,4305,4305,4305,0
|
|
20240318,164000,927245015,4305,4305,4305,4305,0
|
|
20240318,163900,927245015,4305,4305,4305,4305,0
|
|
20240318,163800,927245015,4305,4305,4305,4305,0
|
|
20240318,163700,927245015,4305,4305,4305,4305,0
|
|
20240318,163600,927245015,4305,4305,4305,4305,0
|
|
20240318,163500,927245015,4305,4305,4305,4305,0
|
|
20240318,163400,927245015,4305,4305,4305,4305,0
|
|
20240318,163300,927245015,4305,4305,4305,4305,0
|
|
20240318,163200,927245015,4305,4305,4305,4305,0
|
|
20240318,163100,927245015,4305,4305,4305,4305,0
|
|
20240318,163000,927245015,4305,4305,4305,4305,0
|
|
20240318,162900,927245015,4305,4305,4305,4305,0
|
|
20240318,162800,927245015,4305,4305,4305,4305,0
|
|
20240318,162700,927245015,4305,4305,4305,4305,0
|
|
20240318,162600,927245015,4305,4305,4305,4305,0
|
|
20240318,162500,927245015,4305,4305,4305,4305,0
|
|
20240318,162400,927245015,4305,4305,4305,4305,0
|
|
20240318,162300,927245015,4305,4305,4305,4305,0
|
|
20240318,162200,927245015,4305,4305,4305,4305,0
|
|
20240318,162100,927245015,4305,4305,4305,4305,0
|
|
20240318,162000,927245015,4305,4305,4305,4305,0
|
|
20240318,161900,927245015,4305,4305,4305,4305,0
|
|
20240318,161800,927245015,4305,4305,4305,4305,0
|
|
20240318,161700,927245015,4305,4305,4305,4305,0
|
|
20240318,161600,927245015,4305,4305,4305,4305,0
|
|
20240318,161500,927245015,4305,4305,4305,4305,0
|
|
20240318,161400,927245015,4305,4305,4305,4305,0
|
|
20240318,161300,927245015,4305,4305,4305,4305,1780
|
|
20240318,161200,927245015,4305,4305,4305,4305,0
|
|
20240318,161100,927245015,4305,4305,4305,4305,0
|
|
20240318,161000,927245015,4305,4305,4305,4305,0
|
|
20240318,160900,927245015,4305,4305,4305,4305,0
|
|
20240318,160800,927245015,4305,4305,4305,4305,0
|
|
20240318,160700,927245015,4305,4305,4305,4305,0
|
|
20240318,160600,927245015,4305,4305,4305,4305,0
|
|
20240318,160500,927245015,4305,4305,4305,4305,0
|
|
20240318,160400,927245015,4305,4305,4305,4305,0
|
|
20240318,160300,927245015,4305,4305,4305,4305,0
|
|
20240318,160200,927245015,4305,4305,4305,4305,0
|
|
20240318,160100,927245015,4305,4305,4305,4305,0
|
|
20240318,160000,927245015,4305,4305,4305,4305,0
|
|
20240318,155900,927245015,4305,4305,4305,4305,0
|
|
20240318,155800,927245015,4305,4305,4305,4305,0
|
|
20240318,155700,927245015,4305,4305,4305,4305,0
|
|
20240318,155600,927245015,4305,4305,4305,4305,0
|
|
20240318,155500,927245015,4305,4305,4305,4305,0
|
|
20240318,155400,927245015,4305,4305,4305,4305,0
|
|
20240318,155300,927245015,4305,4305,4305,4305,0
|
|
20240318,155200,927245015,4305,4305,4305,4305,0
|
|
20240318,155100,927245015,4305,4305,4305,4305,0
|
|
20240318,155000,927245015,4305,4305,4305,4305,0
|
|
20240318,154900,927245015,4305,4305,4305,4305,0
|
|
20240318,154800,927245015,4305,4305,4305,4305,0
|
|
20240318,154700,927245015,4305,4305,4305,4305,0
|
|
20240318,154600,927245015,4305,4305,4305,4305,0
|
|
20240318,154500,927245015,4305,4305,4305,4305,0
|
|
20240318,154400,927245015,4305,4305,4305,4305,0
|
|
20240318,154300,927245015,4305,4305,4305,4305,1780
|
|
20240318,154200,927245015,4305,4305,4305,4305,0
|
|
20240318,154100,927245015,4305,4305,4305,4305,0
|
|
20240318,154000,927245015,4305,4305,4305,4305,0
|
|
20240318,153900,927245015,4305,4305,4305,4305,0
|
|
20240318,153800,927245015,4305,4305,4305,4305,0
|
|
20240318,153700,927245015,4305,4305,4305,4305,0
|
|
20240318,153600,927245015,4305,4305,4305,4305,0
|
|
20240318,153500,927245015,4305,4305,4305,4305,0
|
|
20240318,153400,927245015,4305,4305,4305,4305,0
|
|
20240318,153300,927245015,4305,4305,4305,4305,0
|
|
20240318,153200,927245015,4305,4305,4305,4305,0
|
|
20240318,153100,927245015,4305,4305,4305,4305,0
|
|
20240318,153000,927245015,4305,4305,4305,4305,1780
|
|
20240318,152900,919582115,4305,4305,4305,4305,0
|
|
20240318,152800,919582115,4305,4305,4305,4305,0
|
|
20240318,152700,919582115,4305,4305,4305,4305,0
|
|
20240318,152600,919582115,4305,4305,4305,4305,0
|
|
20240318,152500,919582115,4305,4305,4305,4305,0
|
|
20240318,152400,919582115,4305,4305,4305,4305,0
|
|
20240318,152300,919582115,4305,4305,4305,4305,0
|
|
20240318,152200,919582115,4305,4305,4305,4305,0
|
|
20240318,152100,919582115,4305,4305,4305,4305,0
|
|
20240318,152000,919582115,4305,4305,4305,4305,0
|
|
20240318,151900,919582115,4305,4305,4305,4300,920
|
|
20240318,151800,915626045,4305,4300,4305,4300,28
|
|
20240318,151700,915505640,4300,4305,4305,4300,189
|
|
20240318,151600,914692440,4305,4300,4305,4290,555
|
|
20240318,151500,912307115,4305,4305,4305,4305,269
|
|
20240318,151400,911149070,4305,4305,4305,4305,128
|
|
20240318,151300,910598030,4305,4300,4305,4300,100
|
|
20240318,151200,910167555,4305,4305,4305,4300,400
|
|
20240318,151100,908446055,4305,4305,4305,4305,160
|
|
20240318,151000,907757255,4300,4300,4300,4285,550
|
|
20240318,150900,905396640,4300,4300,4300,4300,611
|
|
20240318,150800,902769340,4295,4300,4300,4295,26
|
|
20240318,150700,902657640,4300,4300,4300,4300,0
|
|
20240318,150600,902657640,4300,4300,4300,4300,0
|
|
20240318,150500,902657640,4300,4300,4300,4300,68
|
|
20240318,150400,902365240,4305,4305,4305,4305,100
|
|
20240318,150300,901934740,4305,4305,4305,4305,0
|
|
20240318,150200,901934740,4305,4305,4305,4305,1238
|
|
20240318,150100,896605150,4310,4310,4310,4310,1
|
|
20240318,150000,896600840,4290,4300,4310,4290,2439
|
|
20240318,145900,886097200,4300,4280,4300,4280,22900
|
|
20240318,145800,787841690,4285,4285,4285,4285,9
|
|
20240318,145700,787803125,4285,4285,4285,4285,0
|
|
20240318,145600,787803125,4285,4285,4285,4285,0
|
|
20240318,145500,787803125,4285,4285,4285,4285,0
|
|
20240318,145400,787803125,4285,4285,4285,4285,0
|
|
20240318,145300,787803125,4285,4285,4285,4285,0
|
|
20240318,145200,787803125,4285,4285,4285,4285,0
|
|
20240318,145100,787803125,4285,4285,4285,4285,0
|
|
20240318,145000,787803125,4285,4275,4285,4275,4242
|
|
20240318,144900,769668565,4275,4275,4275,4275,0
|
|
20240318,144800,769668565,4275,4265,4275,4265,103
|
|
20240318,144700,769228280,4275,4275,4275,4275,0
|
|
20240318,144600,769228280,4275,4275,4275,4275,0
|
|
20240318,144500,769228280,4275,4270,4275,4265,1023
|
|
20240318,144400,764863310,4270,4270,4270,4270,0
|
|
20240318,144300,764863310,4270,4270,4270,4270,0
|
|
20240318,144200,764863310,4270,4270,4270,4270,0
|
|
20240318,144100,764863310,4270,4270,4270,4270,0
|
|
20240318,144000,764863310,4270,4270,4270,4270,0
|
|
20240318,143900,764863310,4270,4270,4270,4270,100
|
|
20240318,143800,764436310,4275,4275,4275,4275,0
|
|
20240318,143700,764436310,4275,4275,4275,4275,0
|
|
20240318,143600,764436310,4275,4275,4275,4275,0
|
|
20240318,143500,764436310,4275,4275,4275,4275,1
|
|
20240318,143400,764432035,4270,4270,4270,4270,0
|
|
20240318,143300,764432035,4270,4270,4270,4270,0
|
|
20240318,143200,764432035,4270,4270,4270,4270,0
|
|
20240318,143100,764432035,4270,4270,4270,4270,0
|
|
20240318,143000,764432035,4270,4270,4270,4270,0
|
|
20240318,142900,764432035,4270,4270,4270,4270,0
|
|
20240318,142800,764432035,4270,4270,4270,4270,200
|
|
20240318,142700,763578035,4275,4275,4275,4275,10
|
|
20240318,142600,763535285,4270,4270,4270,4270,200
|
|
20240318,142500,762681285,4275,4275,4275,4275,0
|
|
20240318,142400,762681285,4275,4275,4275,4275,0
|
|
20240318,142300,762681285,4275,4275,4275,4275,2
|
|
20240318,142200,762672735,4275,4275,4275,4275,1502
|
|
20240318,142100,756251685,4270,4275,4275,4270,570
|
|
20240318,142000,753817405,4285,4285,4285,4285,0
|
|
20240318,141900,753817405,4285,4285,4285,4285,1
|
|
20240318,141800,753813120,4275,4275,4275,4275,200
|
|
20240318,141700,752958120,4285,4285,4285,4285,0
|
|
20240318,141600,752958120,4285,4285,4285,4285,1
|
|
20240318,141500,752953835,4270,4270,4270,4270,0
|
|
20240318,141400,752953835,4270,4285,4285,4270,1600
|
|
20240318,141300,746117890,4290,4290,4290,4290,0
|
|
20240318,141200,746117890,4290,4285,4290,4285,1000
|
|
20240318,141100,741827900,4290,4290,4290,4290,0
|
|
20240318,141000,741827900,4290,4290,4290,4290,0
|
|
20240318,140900,741827900,4290,4290,4290,4290,0
|
|
20240318,140800,741827900,4290,4290,4290,4290,59
|
|
20240318,140700,741574790,4285,4285,4285,4285,48
|
|
20240318,140600,741369110,4285,4285,4285,4285,0
|
|
20240318,140500,741369110,4285,4285,4285,4285,332
|
|
20240318,140400,739946490,4285,4295,4295,4285,37
|
|
20240318,140300,739787935,4290,4290,4290,4290,741
|
|
20240318,140200,736609045,4285,4285,4285,4285,0
|
|
20240318,140100,736609045,4285,4285,4285,4285,1
|
|
20240318,140000,736604760,4285,4285,4285,4285,0
|
|
20240318,135900,736604760,4285,4285,4285,4285,46
|
|
20240318,135800,736407650,4290,4290,4290,4290,0
|
|
20240318,135700,736407650,4290,4290,4290,4290,0
|
|
20240318,135600,736407650,4290,4290,4290,4290,318
|
|
20240318,135500,735043430,4290,4285,4290,4285,1094
|
|
20240318,135400,730355635,4280,4280,4280,4280,0
|
|
20240318,135300,730355635,4280,4280,4280,4280,41
|
|
20240318,135200,730180155,4270,4265,4270,4265,1705
|
|
20240318,135100,722904805,4270,4270,4270,4270,1000
|
|
20240318,135000,718634805,4275,4275,4275,4275,1
|
|
20240318,134900,718630530,4270,4275,4275,4270,1000
|
|
20240318,134800,714360515,4275,4275,4275,4275,7
|
|
20240318,134700,714330590,4275,4275,4275,4275,3
|
|
20240318,134600,714317765,4275,4275,4275,4275,151
|
|
20240318,134500,713672240,4280,4275,4280,4275,7
|
|
20240318,134400,713642290,4280,4280,4280,4280,0
|
|
20240318,134300,713642290,4280,4280,4280,4280,0
|
|
20240318,134200,713642290,4280,4280,4280,4280,0
|
|
20240318,134100,713642290,4280,4270,4280,4270,218
|
|
20240318,134000,712709370,4275,4275,4275,4275,0
|
|
20240318,133900,712709370,4275,4275,4275,4275,464
|
|
20240318,133800,710725770,4270,4270,4270,4270,154
|
|
20240318,133700,710068190,4270,4275,4275,4270,427
|
|
20240318,133600,708242870,4275,4275,4275,4275,0
|
|
20240318,133500,708242870,4275,4275,4275,4275,0
|
|
20240318,133400,708242870,4275,4275,4275,4275,2
|
|
20240318,133300,708234320,4275,4275,4280,4275,3
|
|
20240318,133200,708221490,4270,4280,4280,4270,54
|
|
20240318,133100,707990870,4285,4285,4285,4285,0
|
|
20240318,133000,707990870,4285,4285,4285,4285,0
|
|
20240318,132900,707990870,4285,4285,4285,4285,0
|
|
20240318,132800,707990870,4285,4285,4285,4285,0
|
|
20240318,132700,707990870,4285,4285,4285,4285,230
|
|
20240318,132600,707005320,4285,4285,4285,4285,0
|
|
20240318,132500,707005320,4285,4285,4285,4285,0
|
|
20240318,132400,707005320,4285,4285,4285,4285,0
|
|
20240318,132300,707005320,4285,4280,4285,4280,220
|
|
20240318,132200,706062625,4285,4285,4285,4285,0
|
|
20240318,132100,706062625,4285,4285,4285,4285,0
|
|
20240318,132000,706062625,4285,4285,4285,4285,0
|
|
20240318,131900,706062625,4285,4280,4285,4280,100
|
|
20240318,131800,705634175,4265,4275,4275,4265,500
|
|
20240318,131700,703501665,4265,4270,4270,4265,700
|
|
20240318,131600,700515860,4270,4280,4280,4270,1000
|
|
20240318,131500,696244495,4280,4280,4280,4280,0
|
|
20240318,131400,696244495,4280,4280,4280,4280,2
|
|
20240318,131300,696235935,4280,4280,4280,4280,2
|
|
20240318,131200,696227375,4290,4285,4290,4285,50
|
|
20240318,131100,696012895,4285,4285,4285,4285,0
|
|
20240318,131000,696012895,4285,4285,4285,4285,1
|
|
20240318,130900,696008610,4290,4290,4290,4290,0
|
|
20240318,130800,696008610,4290,4290,4290,4290,0
|
|
20240318,130700,696008610,4290,4290,4290,4290,0
|
|
20240318,130600,696008610,4290,4270,4290,4270,702
|
|
20240318,130500,693003515,4265,4265,4265,4265,0
|
|
20240318,130400,693003515,4265,4265,4265,4265,0
|
|
20240318,130300,693003515,4265,4265,4265,4265,0
|
|
20240318,130200,693003515,4265,4265,4265,4265,439
|
|
20240318,130100,691131180,4265,4265,4265,4265,3
|
|
20240318,130000,691118385,4265,4265,4265,4265,1
|
|
20240318,125900,691114120,4260,4260,4260,4260,6
|
|
20240318,125800,691088560,4260,4260,4260,4260,0
|
|
20240318,125700,691088560,4260,4260,4260,4260,1430
|
|
20240318,125600,684996760,4260,4260,4260,4260,0
|
|
20240318,125500,684996760,4260,4260,4260,4260,0
|
|
20240318,125400,684996760,4260,4260,4260,4260,0
|
|
20240318,125300,684996760,4260,4275,4275,4260,1021
|
|
20240318,125200,680643700,4275,4280,4280,4265,792
|
|
20240318,125100,677265020,4280,4280,4280,4280,0
|
|
20240318,125000,677265020,4280,4280,4280,4280,0
|
|
20240318,124900,677265020,4280,4280,4280,4280,0
|
|
20240318,124800,677265020,4280,4280,4280,4280,760
|
|
20240318,124700,674012220,4280,4280,4280,4280,32
|
|
20240318,124600,673875260,4280,4290,4290,4280,806
|
|
20240318,124500,670425540,4285,4280,4290,4280,2643
|
|
20240318,124400,659100940,4270,4275,4275,4270,1001
|
|
20240318,124300,654826665,4275,4275,4275,4270,43
|
|
20240318,124200,654642855,4280,4280,4280,4280,0
|
|
20240318,124100,654642855,4280,4280,4280,4280,50
|
|
20240318,124000,654428855,4280,4280,4280,4280,271
|
|
20240318,123900,653268975,4280,4280,4280,4280,0
|
|
20240318,123800,653268975,4280,4280,4280,4280,5
|
|
20240318,123700,653247575,4280,4280,4280,4280,115
|
|
20240318,123600,652755375,4285,4285,4285,4285,50
|
|
20240318,123500,652541125,4285,4285,4285,4285,0
|
|
20240318,123400,652541125,4285,4285,4285,4285,212
|
|
20240318,123300,651632705,4290,4290,4290,4290,0
|
|
20240318,123200,651632705,4290,4290,4290,4290,0
|
|
20240318,123100,651632705,4290,4290,4290,4290,0
|
|
20240318,123000,651632705,4290,4290,4290,4290,0
|
|
20240318,122900,651632705,4290,4290,4290,4290,0
|
|
20240318,122800,651632705,4290,4285,4290,4285,22
|
|
20240318,122700,651538335,4270,4270,4270,4270,0
|
|
20240318,122600,651538335,4270,4280,4280,4270,170
|
|
20240318,122500,650812125,4280,4285,4285,4280,519
|
|
20240318,122400,648588305,4275,4275,4275,4275,0
|
|
20240318,122300,648588305,4275,4275,4275,4275,0
|
|
20240318,122200,648588305,4275,4275,4275,4275,0
|
|
20240318,122100,648588305,4275,4275,4275,4275,10
|
|
20240318,122000,648545555,4290,4290,4290,4290,3
|
|
20240318,121900,648532685,4290,4290,4290,4290,0
|
|
20240318,121800,648532685,4290,4290,4290,4290,0
|
|
20240318,121700,648532685,4290,4290,4290,4290,0
|
|
20240318,121600,648532685,4290,4290,4290,4290,0
|
|
20240318,121500,648532685,4290,4290,4290,4290,0
|
|
20240318,121400,648532685,4290,4290,4290,4290,0
|
|
20240318,121300,648532685,4290,4290,4290,4290,369
|
|
20240318,121200,646949675,4290,4290,4295,4290,293
|
|
20240318,121100,645691700,4290,4295,4295,4290,782
|
|
20240318,121000,642333175,4295,4295,4295,4295,162
|
|
20240318,120900,641637385,4295,4295,4295,4295,1
|
|
20240318,120800,641633090,4295,4295,4295,4295,26
|
|
20240318,120700,641521420,4290,4290,4290,4290,0
|
|
20240318,120600,641521420,4290,4290,4290,4290,222
|
|
20240318,120500,640569040,4290,4290,4290,4290,0
|
|
20240318,120400,640569040,4290,4285,4290,4285,466
|
|
20240318,120300,638569930,4275,4275,4275,4275,0
|
|
20240318,120200,638569930,4275,4280,4280,4275,4778
|
|
20240318,120100,618133975,4275,4275,4275,4275,242
|
|
20240318,120000,617099425,4275,4275,4275,4275,0
|
|
20240318,115900,617099425,4275,4275,4275,4275,0
|
|
20240318,115800,617099425,4275,4275,4275,4275,13
|
|
20240318,115700,617043850,4270,4275,4275,4270,340
|
|
20240318,115600,615591695,4275,4280,4280,4275,587
|
|
20240318,115500,613081480,4285,4285,4285,4285,4
|
|
20240318,115400,613064340,4290,4285,4290,4285,29
|
|
20240318,115300,612939965,4280,4285,4285,4280,146
|
|
20240318,115200,612315065,4280,4280,4280,4280,0
|
|
20240318,115100,612315065,4280,4290,4290,4280,309
|
|
20240318,115000,610990415,4285,4285,4285,4285,185
|
|
20240318,114900,610197690,4290,4290,4290,4290,414
|
|
20240318,114800,608421630,4285,4285,4285,4285,4
|
|
20240318,114700,608404490,4285,4285,4285,4285,106
|
|
20240318,114600,607950280,4285,4285,4285,4285,1
|
|
20240318,114500,607945995,4275,4270,4275,4255,2909
|
|
20240318,114400,595541910,4275,4275,4275,4275,3
|
|
20240318,114300,595529085,4275,4275,4275,4275,0
|
|
20240318,114200,595529085,4275,4275,4275,4275,123
|
|
20240318,114100,595003260,4275,4275,4275,4275,0
|
|
20240318,114000,595003260,4275,4275,4275,4275,0
|
|
20240318,113900,595003260,4275,4275,4275,4275,681
|
|
20240318,113800,592091985,4260,4275,4275,4260,1569
|
|
20240318,113700,585402090,4280,4280,4280,4280,3
|
|
20240318,113600,585389250,4285,4285,4285,4285,108
|
|
20240318,113500,584926470,4285,4285,4285,4285,100
|
|
20240318,113400,584497970,4285,4275,4285,4275,398
|
|
20240318,113300,582795600,4275,4275,4275,4275,0
|
|
20240318,113200,582795600,4275,4275,4275,4275,0
|
|
20240318,113100,582795600,4275,4275,4275,4275,10
|
|
20240318,113000,582752850,4270,4270,4270,4260,1760
|
|
20240318,112900,575241575,4265,4265,4265,4265,0
|
|
20240318,112800,575241575,4265,4265,4265,4265,0
|
|
20240318,112700,575241575,4265,4265,4265,4265,123
|
|
20240318,112600,574716980,4265,4270,4270,4265,2107
|
|
20240318,112500,565729120,4265,4270,4275,4265,990
|
|
20240318,112400,561502330,4270,4275,4280,4270,680
|
|
20240318,112300,558596515,4280,4285,4285,4280,346
|
|
20240318,112200,557115625,4295,4295,4295,4295,1
|
|
20240318,112100,557111330,4285,4290,4290,4285,12
|
|
20240318,112000,557059855,4295,4285,4295,4280,447
|
|
20240318,111900,555143000,4300,4300,4300,4300,0
|
|
20240318,111800,555143000,4300,4295,4300,4295,2938
|
|
20240318,111700,542510260,4290,4290,4290,4290,80
|
|
20240318,111600,542167060,4295,4290,4295,4290,1009
|
|
20240318,111500,537834505,4300,4300,4310,4300,109
|
|
20240318,111400,537365795,4315,4320,4320,4300,414
|
|
20240318,111300,535584980,4300,4295,4300,4295,3463
|
|
20240318,111200,520701365,4295,4295,4300,4295,1285
|
|
20240318,111100,515176060,4295,4285,4300,4285,3256
|
|
20240318,111000,501185640,4275,4290,4295,4275,2609
|
|
20240318,110900,490003840,4290,4295,4295,4280,1240
|
|
20240318,110800,484685000,4295,4310,4310,4290,3040
|
|
20240318,110700,471626365,4305,4270,4330,4270,15787
|
|
20240318,110600,403803405,4270,4270,4270,4270,272
|
|
20240318,110500,402641965,4270,4265,4270,4260,2572
|
|
20240318,110400,391671085,4265,4255,4265,4255,8036
|
|
20240318,110300,357448575,4260,4245,4260,4245,17841
|
|
20240318,110200,281571130,4240,4235,4240,4235,1138
|
|
20240318,110100,276746060,4235,4235,4235,4235,100
|
|
20240318,110000,276322560,4230,4230,4230,4230,5105
|
|
20240318,105900,254728410,4230,4225,4230,4225,18
|
|
20240318,105800,254652345,4225,4215,4225,4215,6166
|
|
20240318,105700,228630800,4215,4220,4220,4215,3378
|
|
20240318,105600,214376255,4215,4215,4215,4215,315
|
|
20240318,105500,213048530,4210,4210,4210,4210,0
|
|
20240318,105400,213048530,4210,4210,4210,4210,0
|
|
20240318,105300,213048530,4210,4210,4210,4210,0
|
|
20240318,105200,213048530,4210,4210,4210,4210,0
|
|
20240318,105100,213048530,4210,4210,4210,4210,0
|
|
20240318,105000,213048530,4210,4210,4210,4210,0
|
|
20240318,104900,213048530,4210,4210,4210,4210,0
|
|
20240318,104800,213048530,4210,4210,4210,4210,176
|
|
20240318,104700,212307570,4210,4210,4210,4210,24
|
|
20240318,104600,212206530,4210,4210,4210,4210,1100
|
|
20240318,104500,207575530,4210,4210,4210,4210,2000
|
|
20240318,104400,199155530,4205,4205,4210,4205,1965
|
|
20240318,104300,190882895,4200,4200,4200,4200,0
|
|
20240318,104200,190882895,4200,4210,4210,4200,511
|
|
20240318,104100,188731595,4210,4210,4210,4210,0
|
|
20240318,104000,188731595,4210,4210,4210,4210,0
|
|
20240318,103900,188731595,4210,4210,4210,4210,0
|
|
20240318,103800,188731595,4210,4210,4210,4210,266
|
|
20240318,103700,187611735,4215,4215,4215,4215,0
|
|
20240318,103600,187611735,4215,4215,4215,4215,0
|
|
20240318,103500,187611735,4215,4215,4215,4215,1
|
|
20240318,103400,187607520,4215,4215,4215,4215,0
|
|
20240318,103300,187607520,4215,4215,4215,4215,0
|
|
20240318,103200,187607520,4215,4215,4215,4215,0
|
|
20240318,103100,187607520,4215,4215,4215,4215,1
|
|
20240318,103000,187603305,4205,4215,4215,4205,20
|
|
20240318,102900,187519015,4215,4220,4220,4215,220
|
|
20240318,102800,186590735,4210,4215,4220,4210,3979
|
|
20240318,102700,169817740,4200,4200,4200,4200,1208
|
|
20240318,102600,164744140,4205,4205,4205,4205,92
|
|
20240318,102500,164357280,4210,4210,4210,4210,5
|
|
20240318,102400,164336230,4210,4210,4210,4210,35
|
|
20240318,102300,164188880,4215,4215,4215,4215,1445
|
|
20240318,102200,158098205,4220,4220,4220,4220,0
|
|
20240318,102100,158098205,4220,4220,4220,4220,0
|
|
20240318,102000,158098205,4220,4220,4220,4220,551
|
|
20240318,101900,155772985,4220,4220,4220,4220,0
|
|
20240318,101800,155772985,4220,4220,4220,4220,0
|
|
20240318,101700,155772985,4220,4220,4220,4220,0
|
|
20240318,101600,155772985,4220,4220,4220,4220,0
|
|
20240318,101500,155772985,4220,4220,4220,4220,0
|
|
20240318,101400,155772985,4220,4220,4220,4220,0
|
|
20240318,101300,155772985,4220,4220,4220,4220,0
|
|
20240318,101200,155772985,4220,4220,4220,4220,0
|
|
20240318,101100,155772985,4220,4210,4220,4200,2845
|
|
20240318,101000,143790105,4215,4215,4215,4215,906
|
|
20240318,100900,139971315,4210,4210,4210,4210,0
|
|
20240318,100800,139971315,4210,4210,4210,4210,0
|
|
20240318,100700,139971315,4210,4210,4210,4210,0
|
|
20240318,100600,139971315,4210,4210,4210,4210,0
|
|
20240318,100500,139971315,4210,4210,4210,4210,3613
|
|
20240318,100400,124760585,4205,4205,4205,4205,3196
|
|
20240318,100300,111321405,4205,4225,4225,4205,5771
|
|
20240318,100200,87021065,4220,4220,4220,4220,0
|
|
20240318,100100,87021065,4220,4220,4220,4220,0
|
|
20240318,100000,87021065,4220,4220,4220,4220,659
|
|
20240318,095900,84240085,4220,4220,4220,4215,11
|
|
20240318,095800,84193670,4215,4215,4215,4215,279
|
|
20240318,095700,83017685,4215,4215,4215,4215,0
|
|
20240318,095600,83017685,4215,4215,4215,4215,0
|
|
20240318,095500,83017685,4215,4215,4215,4215,0
|
|
20240318,095400,83017685,4215,4215,4215,4215,4
|
|
20240318,095300,83000825,4215,4215,4215,4215,1
|
|
20240318,095200,82996610,4215,4215,4215,4215,269
|
|
20240318,095100,81862775,4220,4220,4220,4220,0
|
|
20240318,095000,81862775,4220,4220,4220,4220,350
|
|
20240318,094900,80385775,4220,4220,4220,4220,0
|
|
20240318,094800,80385775,4220,4220,4220,4220,0
|
|
20240318,094700,80385775,4220,4220,4220,4220,0
|
|
20240318,094600,80385775,4220,4220,4220,4220,610
|
|
20240318,094500,77811575,4225,4225,4225,4225,0
|
|
20240318,094400,77811575,4225,4225,4225,4225,8
|
|
20240318,094300,77777775,4225,4225,4225,4225,0
|
|
20240318,094200,77777775,4225,4225,4225,4225,0
|
|
20240318,094100,77777775,4225,4225,4225,4225,150
|
|
20240318,094000,77144025,4230,4230,4230,4230,0
|
|
20240318,093900,77144025,4230,4230,4230,4230,0
|
|
20240318,093800,77144025,4230,4215,4230,4215,5001
|
|
20240318,093700,56064795,4220,4220,4220,4220,0
|
|
20240318,093600,56064795,4220,4235,4235,4220,3000
|
|
20240318,093500,43400460,4235,4235,4235,4235,119
|
|
20240318,093400,42896495,4250,4230,4250,4230,502
|
|
20240318,093300,40769090,4225,4220,4225,4215,1741
|
|
20240318,093200,33417700,4215,4215,4215,4215,0
|
|
20240318,093100,33417700,4215,4215,4215,4215,0
|
|
20240318,093000,33417700,4215,4215,4215,4215,0
|
|
20240318,092900,33417700,4215,4210,4215,4210,1149
|
|
20240318,092800,28577905,4205,4205,4205,4205,0
|
|
20240318,092700,28577905,4205,4205,4205,4205,0
|
|
20240318,092600,28577905,4205,4205,4205,4205,0
|
|
20240318,092500,28577905,4205,4205,4205,4205,0
|
|
20240318,092400,28577905,4205,4205,4205,4205,0
|
|
20240318,092300,28577905,4205,4200,4205,4190,757
|
|
20240318,092200,25402850,4215,4205,4215,4200,690
|
|
20240318,092100,22497875,4200,4200,4200,4200,0
|
|
20240318,092000,22497875,4200,4200,4200,4200,1
|
|
20240318,091900,22493675,4200,4200,4200,4200,0
|
|
20240318,091800,22493675,4200,4200,4200,4200,0
|
|
20240318,091700,22493675,4200,4200,4200,4200,19
|
|
20240318,091600,22413875,4200,4200,4200,4200,0
|
|
20240318,091500,22413875,4200,4200,4200,4200,0
|
|
20240318,091400,22413875,4200,4200,4200,4200,1
|
|
20240318,091300,22409675,4205,4205,4205,4205,4
|
|
20240318,091200,22392855,4205,4195,4205,4195,48
|
|
20240318,091100,22191305,4205,4205,4205,4205,0
|
|
20240318,091000,22191305,4205,4200,4205,4200,30
|
|
20240318,090900,22065165,4205,4195,4205,4190,829
|
|
20240318,090800,18587640,4195,4195,4195,4195,0
|
|
20240318,090700,18587640,4195,4195,4195,4195,0
|
|
20240318,090600,18587640,4195,4170,4195,4170,416
|
|
20240318,090500,16843245,4165,4165,4165,4165,0
|
|
20240318,090400,16843245,4165,4165,4165,4165,0
|
|
20240318,090300,16843245,4165,4165,4165,4165,584
|
|
20240318,090200,14410885,4170,4170,4170,4170,187
|
|
20240318,090100,13631095,4180,4170,4180,4165,313
|
|
20240318,090000,12325255,4175,4195,4195,4175,2946
|