692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202900,811277480,4605,4605,4605,4605,2043
|
|
20240318,202800,811277480,4605,4605,4605,4605,0
|
|
20240318,202700,811277480,4605,4605,4605,4605,0
|
|
20240318,202600,811277480,4605,4605,4605,4605,0
|
|
20240318,202500,811277480,4605,4605,4605,4605,0
|
|
20240318,202400,811277480,4605,4605,4605,4605,0
|
|
20240318,202300,811277480,4605,4605,4605,4605,0
|
|
20240318,202200,811277480,4605,4605,4605,4605,0
|
|
20240318,202100,811277480,4605,4605,4605,4605,0
|
|
20240318,202000,811277480,4605,4605,4605,4605,0
|
|
20240318,201900,811277480,4605,4605,4605,4605,0
|
|
20240318,201800,811277480,4605,4605,4605,4605,0
|
|
20240318,201700,811277480,4605,4605,4605,4605,0
|
|
20240318,201600,811277480,4605,4605,4605,4605,0
|
|
20240318,201500,811277480,4605,4605,4605,4605,0
|
|
20240318,201400,811277480,4605,4605,4605,4605,0
|
|
20240318,201300,811277480,4605,4605,4605,4605,0
|
|
20240318,201200,811277480,4605,4605,4605,4605,0
|
|
20240318,201100,811277480,4605,4605,4605,4605,0
|
|
20240318,201000,811277480,4605,4605,4605,4605,0
|
|
20240318,200900,811277480,4605,4605,4605,4605,0
|
|
20240318,200800,811277480,4605,4605,4605,4605,0
|
|
20240318,200700,811277480,4605,4605,4605,4605,0
|
|
20240318,200600,811277480,4605,4605,4605,4605,0
|
|
20240318,200500,811277480,4605,4605,4605,4605,0
|
|
20240318,200400,811277480,4605,4605,4605,4605,0
|
|
20240318,200300,811277480,4605,4605,4605,4605,0
|
|
20240318,200200,811277480,4605,4605,4605,4605,0
|
|
20240318,200100,811277480,4605,4605,4605,4605,0
|
|
20240318,200000,811277480,4605,4605,4605,4605,0
|
|
20240318,195900,811277480,4605,4605,4605,4605,2043
|
|
20240318,195800,811277480,4605,4605,4605,4605,0
|
|
20240318,195700,811277480,4605,4605,4605,4605,0
|
|
20240318,195600,811277480,4605,4605,4605,4605,0
|
|
20240318,195500,811277480,4605,4605,4605,4605,0
|
|
20240318,195400,811277480,4605,4605,4605,4605,0
|
|
20240318,195300,811277480,4605,4605,4605,4605,0
|
|
20240318,195200,811277480,4605,4605,4605,4605,0
|
|
20240318,195100,811277480,4605,4605,4605,4605,0
|
|
20240318,195000,811277480,4605,4605,4605,4605,0
|
|
20240318,194900,811277480,4605,4605,4605,4605,0
|
|
20240318,194800,811277480,4605,4605,4605,4605,0
|
|
20240318,194700,811277480,4605,4605,4605,4605,0
|
|
20240318,194600,811277480,4605,4605,4605,4605,0
|
|
20240318,194500,811277480,4605,4605,4605,4605,0
|
|
20240318,194400,811277480,4605,4605,4605,4605,0
|
|
20240318,194300,811277480,4605,4605,4605,4605,0
|
|
20240318,194200,811277480,4605,4605,4605,4605,0
|
|
20240318,194100,811277480,4605,4605,4605,4605,0
|
|
20240318,194000,811277480,4605,4605,4605,4605,0
|
|
20240318,193900,811277480,4605,4605,4605,4605,0
|
|
20240318,193800,811277480,4605,4605,4605,4605,0
|
|
20240318,193700,811277480,4605,4605,4605,4605,0
|
|
20240318,193600,811277480,4605,4605,4605,4605,0
|
|
20240318,193500,811277480,4605,4605,4605,4605,0
|
|
20240318,193400,811277480,4605,4605,4605,4605,0
|
|
20240318,193300,811277480,4605,4605,4605,4605,0
|
|
20240318,193200,811277480,4605,4605,4605,4605,0
|
|
20240318,193100,811277480,4605,4605,4605,4605,0
|
|
20240318,193000,811277480,4605,4605,4605,4605,0
|
|
20240318,192900,811277480,4605,4605,4605,4605,2043
|
|
20240318,192800,811277480,4605,4605,4605,4605,0
|
|
20240318,192700,811277480,4605,4605,4605,4605,0
|
|
20240318,192600,811277480,4605,4605,4605,4605,0
|
|
20240318,192500,811277480,4605,4605,4605,4605,0
|
|
20240318,192400,811277480,4605,4605,4605,4605,0
|
|
20240318,192300,811277480,4605,4605,4605,4605,0
|
|
20240318,192200,811277480,4605,4605,4605,4605,0
|
|
20240318,192100,811277480,4605,4605,4605,4605,0
|
|
20240318,192000,811277480,4605,4605,4605,4605,0
|
|
20240318,191900,811277480,4605,4605,4605,4605,0
|
|
20240318,191800,811277480,4605,4605,4605,4605,0
|
|
20240318,191700,811277480,4605,4605,4605,4605,0
|
|
20240318,191600,811277480,4605,4605,4605,4605,0
|
|
20240318,191500,811277480,4605,4605,4605,4605,0
|
|
20240318,191400,811277480,4605,4605,4605,4605,0
|
|
20240318,191300,811277480,4605,4605,4605,4605,0
|
|
20240318,191200,811277480,4605,4605,4605,4605,0
|
|
20240318,191100,811277480,4605,4605,4605,4605,0
|
|
20240318,191000,811277480,4605,4605,4605,4605,0
|
|
20240318,190900,811277480,4605,4605,4605,4605,0
|
|
20240318,190800,811277480,4605,4605,4605,4605,0
|
|
20240318,190700,811277480,4605,4605,4605,4605,0
|
|
20240318,190600,811277480,4605,4605,4605,4605,0
|
|
20240318,190500,811277480,4605,4605,4605,4605,0
|
|
20240318,190400,811277480,4605,4605,4605,4605,0
|
|
20240318,190300,811277480,4605,4605,4605,4605,0
|
|
20240318,190200,811277480,4605,4605,4605,4605,0
|
|
20240318,190100,811277480,4605,4605,4605,4605,0
|
|
20240318,190000,811277480,4605,4605,4605,4605,0
|
|
20240318,185900,811277480,4605,4605,4605,4605,2043
|
|
20240318,185800,811277480,4605,4605,4605,4605,0
|
|
20240318,185700,811277480,4605,4605,4605,4605,0
|
|
20240318,185600,811277480,4605,4605,4605,4605,0
|
|
20240318,185500,811277480,4605,4605,4605,4605,0
|
|
20240318,185400,811277480,4605,4605,4605,4605,0
|
|
20240318,185300,811277480,4605,4605,4605,4605,0
|
|
20240318,185200,811277480,4605,4605,4605,4605,0
|
|
20240318,185100,811277480,4605,4605,4605,4605,0
|
|
20240318,185000,811277480,4605,4605,4605,4605,0
|
|
20240318,184900,811277480,4605,4605,4605,4605,0
|
|
20240318,184800,811277480,4605,4605,4605,4605,0
|
|
20240318,184700,811277480,4605,4605,4605,4605,0
|
|
20240318,184600,811277480,4605,4605,4605,4605,0
|
|
20240318,184500,811277480,4605,4605,4605,4605,0
|
|
20240318,184400,811277480,4605,4605,4605,4605,0
|
|
20240318,184300,811277480,4605,4605,4605,4605,0
|
|
20240318,184200,811277480,4605,4605,4605,4605,0
|
|
20240318,184100,811277480,4605,4605,4605,4605,0
|
|
20240318,184000,811277480,4605,4605,4605,4605,0
|
|
20240318,183900,811277480,4605,4605,4605,4605,0
|
|
20240318,183800,811277480,4605,4605,4605,4605,0
|
|
20240318,183700,811277480,4605,4605,4605,4605,0
|
|
20240318,183600,811277480,4605,4605,4605,4605,0
|
|
20240318,183500,811277480,4605,4605,4605,4605,0
|
|
20240318,183400,811277480,4605,4605,4605,4605,0
|
|
20240318,183300,811277480,4605,4605,4605,4605,0
|
|
20240318,183200,811277480,4605,4605,4605,4605,0
|
|
20240318,183100,811277480,4605,4605,4605,4605,0
|
|
20240318,183000,811277480,4605,4605,4605,4605,0
|
|
20240318,182900,811277480,4605,4605,4605,4605,2043
|
|
20240318,182800,811277480,4605,4605,4605,4605,0
|
|
20240318,182700,811277480,4605,4605,4605,4605,0
|
|
20240318,182600,811277480,4605,4605,4605,4605,0
|
|
20240318,182500,811277480,4605,4605,4605,4605,0
|
|
20240318,182400,811277480,4605,4605,4605,4605,0
|
|
20240318,182300,811277480,4605,4605,4605,4605,0
|
|
20240318,182200,811277480,4605,4605,4605,4605,0
|
|
20240318,182100,811277480,4605,4605,4605,4605,0
|
|
20240318,182000,811277480,4605,4605,4605,4605,0
|
|
20240318,181900,811277480,4605,4605,4605,4605,0
|
|
20240318,181800,811277480,4605,4605,4605,4605,0
|
|
20240318,181700,811277480,4605,4605,4605,4605,0
|
|
20240318,181600,811277480,4605,4605,4605,4605,0
|
|
20240318,181500,811277480,4605,4605,4605,4605,0
|
|
20240318,181400,811277480,4605,4605,4605,4605,0
|
|
20240318,181300,811277480,4605,4605,4605,4605,0
|
|
20240318,181200,811277480,4605,4605,4605,4605,0
|
|
20240318,181100,811277480,4605,4605,4605,4605,0
|
|
20240318,181000,811277480,4605,4605,4605,4605,0
|
|
20240318,180900,811277480,4605,4605,4605,4605,0
|
|
20240318,180800,811277480,4605,4605,4605,4605,0
|
|
20240318,180700,811277480,4605,4605,4605,4605,0
|
|
20240318,180600,811277480,4605,4605,4605,4605,0
|
|
20240318,180500,811277480,4605,4605,4605,4605,0
|
|
20240318,180400,811277480,4605,4605,4605,4605,0
|
|
20240318,180300,811277480,4605,4605,4605,4605,0
|
|
20240318,180200,811277480,4605,4605,4605,4605,0
|
|
20240318,180100,811277480,4605,4605,4605,4605,0
|
|
20240318,180000,811277480,4605,4605,4605,4605,0
|
|
20240318,175900,811277480,4605,4605,4605,4605,2043
|
|
20240318,175800,811277480,4605,4605,4605,4605,0
|
|
20240318,175700,811277480,4605,4605,4605,4605,0
|
|
20240318,175600,811277480,4605,4605,4605,4605,0
|
|
20240318,175500,811277480,4605,4605,4605,4605,0
|
|
20240318,175400,811277480,4605,4605,4605,4605,0
|
|
20240318,175300,811277480,4605,4605,4605,4605,0
|
|
20240318,175200,811277480,4605,4605,4605,4605,0
|
|
20240318,175100,811277480,4605,4605,4605,4605,0
|
|
20240318,175000,811277480,4605,4605,4605,4605,0
|
|
20240318,174900,811277480,4605,4605,4605,4605,0
|
|
20240318,174800,811277480,4605,4605,4605,4605,0
|
|
20240318,174700,811277480,4605,4605,4605,4605,0
|
|
20240318,174600,811277480,4605,4605,4605,4605,0
|
|
20240318,174500,811277480,4605,4605,4605,4605,0
|
|
20240318,174400,811277480,4605,4605,4605,4605,0
|
|
20240318,174300,811277480,4605,4605,4605,4605,0
|
|
20240318,174200,811277480,4605,4605,4605,4605,0
|
|
20240318,174100,811277480,4605,4605,4605,4605,0
|
|
20240318,174000,811277480,4605,4605,4605,4605,0
|
|
20240318,173900,811277480,4605,4605,4605,4605,0
|
|
20240318,173800,811277480,4605,4605,4605,4605,0
|
|
20240318,173700,811277480,4605,4605,4605,4605,0
|
|
20240318,173600,811277480,4605,4605,4605,4605,0
|
|
20240318,173500,811277480,4605,4605,4605,4605,0
|
|
20240318,173400,811277480,4605,4605,4605,4605,0
|
|
20240318,173300,811277480,4605,4605,4605,4605,0
|
|
20240318,173200,811277480,4605,4605,4605,4605,0
|
|
20240318,173100,811277480,4605,4605,4605,4605,0
|
|
20240318,173000,811277480,4605,4605,4605,4605,0
|
|
20240318,172900,811277480,4605,4605,4605,4605,2043
|
|
20240318,172800,811277480,4605,4605,4605,4605,0
|
|
20240318,172700,811277480,4605,4605,4605,4605,0
|
|
20240318,172600,811277480,4605,4605,4605,4605,0
|
|
20240318,172500,811277480,4605,4605,4605,4605,0
|
|
20240318,172400,811277480,4605,4605,4605,4605,0
|
|
20240318,172300,811277480,4605,4605,4605,4605,0
|
|
20240318,172200,811277480,4605,4605,4605,4605,0
|
|
20240318,172100,811277480,4605,4605,4605,4605,0
|
|
20240318,172000,811277480,4605,4605,4605,4605,0
|
|
20240318,171900,811277480,4605,4605,4605,4605,0
|
|
20240318,171800,811277480,4605,4605,4605,4605,0
|
|
20240318,171700,811277480,4605,4605,4605,4605,0
|
|
20240318,171600,811277480,4605,4605,4605,4605,0
|
|
20240318,171500,811277480,4605,4605,4605,4605,0
|
|
20240318,171400,811277480,4605,4605,4605,4605,0
|
|
20240318,171300,811277480,4605,4605,4605,4605,0
|
|
20240318,171200,811277480,4605,4605,4605,4605,0
|
|
20240318,171100,811277480,4605,4605,4605,4605,0
|
|
20240318,171000,811277480,4605,4605,4605,4605,0
|
|
20240318,170900,811277480,4605,4605,4605,4605,0
|
|
20240318,170800,811277480,4605,4605,4605,4605,0
|
|
20240318,170700,811277480,4605,4605,4605,4605,0
|
|
20240318,170600,811277480,4605,4605,4605,4605,0
|
|
20240318,170500,811277480,4605,4605,4605,4605,0
|
|
20240318,170400,811277480,4605,4605,4605,4605,0
|
|
20240318,170300,811277480,4605,4605,4605,4605,0
|
|
20240318,170200,811277480,4605,4605,4605,4605,0
|
|
20240318,170100,811277480,4605,4605,4605,4605,0
|
|
20240318,170000,811277480,4605,4605,4605,4605,0
|
|
20240318,165900,811277480,4605,4605,4605,4605,2043
|
|
20240318,165800,811277480,4605,4605,4605,4605,0
|
|
20240318,165700,811277480,4605,4605,4605,4605,0
|
|
20240318,165600,811277480,4605,4605,4605,4605,0
|
|
20240318,165500,811277480,4605,4605,4605,4605,0
|
|
20240318,165400,811277480,4605,4605,4605,4605,0
|
|
20240318,165300,811277480,4605,4605,4605,4605,0
|
|
20240318,165200,811277480,4605,4605,4605,4605,0
|
|
20240318,165100,811277480,4605,4605,4605,4605,0
|
|
20240318,165000,811277480,4605,4605,4605,4605,0
|
|
20240318,164900,811277480,4605,4605,4605,4605,0
|
|
20240318,164800,811277480,4605,4605,4605,4605,0
|
|
20240318,164700,811277480,4605,4605,4605,4605,0
|
|
20240318,164600,811277480,4605,4605,4605,4605,0
|
|
20240318,164500,811277480,4605,4605,4605,4605,0
|
|
20240318,164400,811277480,4605,4605,4605,4605,0
|
|
20240318,164300,811277480,4605,4605,4605,4605,0
|
|
20240318,164200,811277480,4605,4605,4605,4605,0
|
|
20240318,164100,811277480,4605,4605,4605,4605,0
|
|
20240318,164000,811277480,4605,4605,4605,4605,0
|
|
20240318,163900,811277480,4605,4605,4605,4605,0
|
|
20240318,163800,811277480,4605,4605,4605,4605,0
|
|
20240318,163700,811277480,4605,4605,4605,4605,0
|
|
20240318,163600,811277480,4605,4605,4605,4605,0
|
|
20240318,163500,811277480,4605,4605,4605,4605,0
|
|
20240318,163400,811277480,4605,4605,4605,4605,0
|
|
20240318,163300,811277480,4605,4605,4605,4605,0
|
|
20240318,163200,811277480,4605,4605,4605,4605,0
|
|
20240318,163100,811277480,4605,4605,4605,4605,0
|
|
20240318,163000,811277480,4605,4605,4605,4605,0
|
|
20240318,162900,811277480,4605,4605,4605,4605,2043
|
|
20240318,162800,811277480,4605,4605,4605,4605,0
|
|
20240318,162700,811277480,4605,4605,4605,4605,0
|
|
20240318,162600,811277480,4605,4605,4605,4605,0
|
|
20240318,162500,811277480,4605,4605,4605,4605,0
|
|
20240318,162400,811277480,4605,4605,4605,4605,0
|
|
20240318,162300,811277480,4605,4605,4605,4605,0
|
|
20240318,162200,811277480,4605,4605,4605,4605,0
|
|
20240318,162100,811277480,4605,4605,4605,4605,0
|
|
20240318,162000,811277480,4605,4605,4605,4605,0
|
|
20240318,161900,811277480,4605,4605,4605,4605,0
|
|
20240318,161800,811277480,4605,4605,4605,4605,0
|
|
20240318,161700,811277480,4605,4605,4605,4605,0
|
|
20240318,161600,811277480,4605,4605,4605,4605,0
|
|
20240318,161500,811277480,4605,4605,4605,4605,0
|
|
20240318,161400,811277480,4605,4605,4605,4605,0
|
|
20240318,161300,811277480,4605,4605,4605,4605,0
|
|
20240318,161200,811277480,4605,4605,4605,4605,0
|
|
20240318,161100,811277480,4605,4605,4605,4605,0
|
|
20240318,161000,811277480,4605,4605,4605,4605,0
|
|
20240318,160900,811277480,4605,4605,4605,4605,0
|
|
20240318,160800,811277480,4605,4605,4605,4605,0
|
|
20240318,160700,811277480,4605,4605,4605,4605,0
|
|
20240318,160600,811277480,4605,4605,4605,4605,0
|
|
20240318,160500,811277480,4605,4605,4605,4605,0
|
|
20240318,160400,811277480,4605,4605,4605,4605,0
|
|
20240318,160300,811277480,4605,4605,4605,4605,0
|
|
20240318,160200,811277480,4605,4605,4605,4605,0
|
|
20240318,160100,811277480,4605,4605,4605,4605,0
|
|
20240318,160000,811277480,4605,4605,4605,4605,0
|
|
20240318,155900,811277480,4605,4605,4605,4605,2043
|
|
20240318,155800,811277480,4605,4605,4605,4605,0
|
|
20240318,155700,811277480,4605,4605,4605,4605,0
|
|
20240318,155600,811277480,4605,4605,4605,4605,0
|
|
20240318,155500,811277480,4605,4605,4605,4605,0
|
|
20240318,155400,811277480,4605,4605,4605,4605,0
|
|
20240318,155300,811277480,4605,4605,4605,4605,0
|
|
20240318,155200,811277480,4605,4605,4605,4605,0
|
|
20240318,155100,811277480,4605,4605,4605,4605,0
|
|
20240318,155000,811277480,4605,4605,4605,4605,0
|
|
20240318,154900,811277480,4605,4605,4605,4605,0
|
|
20240318,154800,811277480,4605,4605,4605,4605,0
|
|
20240318,154700,811277480,4605,4605,4605,4605,0
|
|
20240318,154600,811277480,4605,4605,4605,4605,0
|
|
20240318,154500,811277480,4605,4605,4605,4605,0
|
|
20240318,154400,811277480,4605,4605,4605,4605,0
|
|
20240318,154300,811277480,4605,4605,4605,4605,0
|
|
20240318,154200,811277480,4605,4605,4605,4605,0
|
|
20240318,154100,811277480,4605,4605,4605,4605,0
|
|
20240318,154000,811277480,4605,4605,4605,4605,0
|
|
20240318,153900,811277480,4605,4605,4605,4605,0
|
|
20240318,153800,811277480,4605,4605,4605,4605,0
|
|
20240318,153700,811277480,4605,4605,4605,4605,0
|
|
20240318,153600,811277480,4605,4605,4605,4605,0
|
|
20240318,153500,811277480,4605,4605,4605,4605,0
|
|
20240318,153400,811277480,4605,4605,4605,4605,0
|
|
20240318,153300,811277480,4605,4605,4605,4605,0
|
|
20240318,153200,811277480,4605,4605,4605,4605,0
|
|
20240318,153100,811277480,4605,4605,4605,4605,0
|
|
20240318,153000,811277480,4605,4605,4605,4605,2043
|
|
20240318,152900,801869465,4610,4610,4610,4610,0
|
|
20240318,152800,801869465,4610,4610,4610,4610,0
|
|
20240318,152700,801869465,4610,4610,4610,4610,0
|
|
20240318,152600,801869465,4610,4610,4610,4610,0
|
|
20240318,152500,801869465,4610,4610,4610,4610,0
|
|
20240318,152400,801869465,4610,4610,4610,4610,0
|
|
20240318,152300,801869465,4610,4610,4610,4610,0
|
|
20240318,152200,801869465,4610,4610,4610,4610,0
|
|
20240318,152100,801869465,4610,4610,4610,4610,0
|
|
20240318,152000,801869465,4610,4610,4610,4610,0
|
|
20240318,151900,801869465,4610,4610,4610,4605,585
|
|
20240318,151800,799175225,4605,4610,4610,4605,377
|
|
20240318,151700,797437505,4610,4610,4610,4610,43
|
|
20240318,151600,797239275,4610,4610,4610,4610,1610
|
|
20240318,151500,789817175,4605,4605,4605,4605,0
|
|
20240318,151400,789817175,4605,4605,4605,4605,0
|
|
20240318,151300,789817175,4605,4605,4605,4605,0
|
|
20240318,151200,789817175,4605,4605,4605,4605,0
|
|
20240318,151100,789817175,4605,4605,4605,4605,256
|
|
20240318,151000,788638295,4605,4605,4605,4605,36
|
|
20240318,150900,788472515,4605,4610,4610,4605,679
|
|
20240318,150800,785345580,4610,4610,4610,4610,0
|
|
20240318,150700,785345580,4610,4610,4610,4610,0
|
|
20240318,150600,785345580,4610,4605,4610,4605,252
|
|
20240318,150500,784184550,4610,4615,4615,4610,1216
|
|
20240318,150400,778578340,4620,4620,4620,4620,0
|
|
20240318,150300,778578340,4620,4620,4620,4620,0
|
|
20240318,150200,778578340,4620,4620,4620,4620,0
|
|
20240318,150100,778578340,4620,4620,4620,4620,0
|
|
20240318,150000,778578340,4620,4625,4625,4620,29
|
|
20240318,145900,778444320,4615,4610,4615,4610,987
|
|
20240318,145800,773889740,4610,4610,4610,4610,0
|
|
20240318,145700,773889740,4610,4610,4610,4610,11
|
|
20240318,145600,773839030,4610,4615,4615,4610,3
|
|
20240318,145500,773825195,4610,4610,4610,4610,6
|
|
20240318,145400,773797535,4615,4615,4615,4615,41
|
|
20240318,145300,773608320,4615,4615,4615,4615,500
|
|
20240318,145200,771300820,4620,4620,4620,4620,3
|
|
20240318,145100,771286960,4620,4620,4620,4620,200
|
|
20240318,145000,770362960,4625,4625,4625,4625,200
|
|
20240318,144900,769437960,4615,4615,4615,4615,70
|
|
20240318,144800,769114910,4620,4620,4620,4620,713
|
|
20240318,144700,765820850,4625,4625,4625,4625,0
|
|
20240318,144600,765820850,4625,4625,4625,4625,2
|
|
20240318,144500,765811600,4625,4625,4625,4625,3
|
|
20240318,144400,765797725,4620,4620,4620,4620,0
|
|
20240318,144300,765797725,4620,4620,4620,4620,0
|
|
20240318,144200,765797725,4620,4625,4625,4620,315
|
|
20240318,144100,764341980,4625,4625,4625,4625,20
|
|
20240318,144000,764249480,4645,4630,4645,4630,2
|
|
20240318,143900,764240205,4625,4625,4625,4625,17
|
|
20240318,143800,764161580,4630,4630,4630,4630,10
|
|
20240318,143700,764115280,4630,4630,4630,4630,0
|
|
20240318,143600,764115280,4630,4630,4630,4630,0
|
|
20240318,143500,764115280,4630,4630,4630,4630,100
|
|
20240318,143400,763652280,4635,4635,4635,4635,1
|
|
20240318,143300,763647645,4635,4635,4635,4635,119
|
|
20240318,143200,763096080,4660,4660,4660,4660,10
|
|
20240318,143100,763049480,4660,4660,4660,4660,0
|
|
20240318,143000,763049480,4660,4655,4660,4655,20
|
|
20240318,142900,762956330,4655,4635,4660,4635,282
|
|
20240318,142800,761645420,4620,4620,4620,4620,148
|
|
20240318,142700,760961660,4620,4620,4620,4610,1080
|
|
20240318,142600,755972670,4615,4625,4625,4615,2274
|
|
20240318,142500,745466610,4640,4635,4640,4625,555
|
|
20240318,142400,742895160,4635,4625,4635,4625,37
|
|
20240318,142300,742723995,4625,4625,4625,4625,0
|
|
20240318,142200,742723995,4625,4625,4625,4625,148
|
|
20240318,142100,742039495,4655,4670,4670,4655,23
|
|
20240318,142000,741932280,4675,4665,4675,4660,140
|
|
20240318,141900,741278595,4675,4650,4675,4640,481
|
|
20240318,141800,739042505,4660,4630,4670,4630,530
|
|
20240318,141700,736582660,4615,4635,4635,4615,13
|
|
20240318,141600,736522635,4635,4655,4655,4635,1336
|
|
20240318,141500,730313975,4655,4635,4655,4625,1102
|
|
20240318,141400,725193005,4635,4635,4635,4625,1120
|
|
20240318,141300,720002065,4625,4625,4635,4625,344
|
|
20240318,141200,718410365,4635,4615,4635,4615,2118
|
|
20240318,141100,708635105,4610,4595,4610,4595,4280
|
|
20240318,141000,688931590,4600,4595,4600,4595,50
|
|
20240318,140900,688701835,4595,4590,4600,4590,474
|
|
20240318,140800,686523575,4595,4580,4595,4580,823
|
|
20240318,140700,682745725,4595,4570,4595,4570,574
|
|
20240318,140600,680113595,4570,4565,4570,4565,34
|
|
20240318,140500,679958280,4560,4560,4560,4560,135
|
|
20240318,140400,679342680,4560,4555,4560,4555,237
|
|
20240318,140300,678262000,4555,4560,4560,4555,224
|
|
20240318,140200,677240605,4560,4555,4560,4555,11
|
|
20240318,140100,677190490,4560,4555,4560,4555,22
|
|
20240318,140000,677090265,4555,4555,4560,4555,230
|
|
20240318,135900,676041615,4560,4550,4560,4550,297
|
|
20240318,135800,674689780,4550,4555,4555,4550,316
|
|
20240318,135700,673251475,4550,4560,4560,4550,1067
|
|
20240318,135600,668394110,4560,4560,4560,4560,272
|
|
20240318,135500,667153790,4565,4565,4565,4565,9
|
|
20240318,135400,667112705,4555,4555,4555,4555,454
|
|
20240318,135300,665044735,4560,4580,4580,4560,2541
|
|
20240318,135200,653439440,4585,4585,4585,4580,107
|
|
20240318,135100,652948865,4590,4580,4590,4580,117
|
|
20240318,135000,652412005,4580,4580,4580,4580,453
|
|
20240318,134900,650337265,4570,4570,4570,4570,26
|
|
20240318,134800,650218445,4570,4570,4570,4565,239
|
|
20240318,134700,649126425,4560,4575,4575,4560,104
|
|
20240318,134600,648651745,4570,4585,4585,4570,120
|
|
20240318,134500,648103100,4595,4585,4595,4585,10
|
|
20240318,134400,648057210,4550,4560,4560,4550,4103
|
|
20240318,134300,629384930,4560,4560,4560,4560,0
|
|
20240318,134200,629384930,4560,4585,4585,4560,2043
|
|
20240318,134100,620068160,4585,4585,4585,4585,0
|
|
20240318,134000,620068160,4585,4585,4585,4585,160
|
|
20240318,133900,619334560,4585,4570,4590,4570,1033
|
|
20240318,133800,614595060,4565,4595,4600,4550,24359
|
|
20240318,133700,503707900,4595,4600,4600,4595,152
|
|
20240318,133600,503008950,4600,4600,4600,4600,100
|
|
20240318,133500,502548950,4565,4565,4565,4565,1
|
|
20240318,133400,502544385,4565,4615,4615,4550,21682
|
|
20240318,133300,403583285,4615,4615,4615,4615,20
|
|
20240318,133200,403490985,4605,4605,4605,4605,1985
|
|
20240318,133100,394350060,4585,4600,4605,4570,512
|
|
20240318,133000,391998810,4600,4605,4605,4600,864
|
|
20240318,132900,388020095,4625,4625,4625,4625,64
|
|
20240318,132800,387724095,4625,4610,4625,4575,11544
|
|
20240318,132700,334702095,4610,4635,4635,4610,2830
|
|
20240318,132600,321619750,4670,4655,4670,4625,7043
|
|
20240318,132500,289021295,4650,4650,4650,4650,0
|
|
20240318,132400,289021295,4650,4670,4670,4650,7000
|
|
20240318,132300,256454980,4670,4670,4670,4670,0
|
|
20240318,132200,256454980,4670,4670,4670,4670,0
|
|
20240318,132100,256454980,4670,4670,4670,4670,43
|
|
20240318,132000,256254170,4670,4670,4670,4670,133
|
|
20240318,131900,255633060,4670,4680,4680,4670,3262
|
|
20240318,131800,240373750,4685,4690,4690,4685,356
|
|
20240318,131700,238705410,4690,4690,4690,4690,85
|
|
20240318,131600,238306760,4690,4690,4690,4690,0
|
|
20240318,131500,238306760,4690,4690,4690,4690,0
|
|
20240318,131400,238306760,4690,4690,4690,4690,0
|
|
20240318,131300,238306760,4690,4690,4690,4690,152
|
|
20240318,131200,237593880,4695,4695,4695,4695,0
|
|
20240318,131100,237593880,4695,4695,4695,4695,21
|
|
20240318,131000,237495285,4690,4690,4690,4690,4
|
|
20240318,130900,237476525,4690,4690,4690,4690,0
|
|
20240318,130800,237476525,4690,4690,4690,4690,0
|
|
20240318,130700,237476525,4690,4690,4690,4690,1
|
|
20240318,130600,237471835,4690,4690,4690,4690,19
|
|
20240318,130500,237382725,4690,4690,4690,4690,0
|
|
20240318,130400,237382725,4690,4690,4690,4690,0
|
|
20240318,130300,237382725,4690,4690,4690,4690,0
|
|
20240318,130200,237382725,4690,4690,4690,4690,43
|
|
20240318,130100,237181055,4690,4690,4690,4690,320
|
|
20240318,130000,235680255,4690,4690,4690,4690,0
|
|
20240318,125900,235680255,4690,4690,4690,4690,0
|
|
20240318,125800,235680255,4690,4690,4690,4690,189
|
|
20240318,125700,234793845,4690,4690,4690,4690,0
|
|
20240318,125600,234793845,4690,4695,4695,4690,677
|
|
20240318,125500,231615490,4695,4695,4695,4695,0
|
|
20240318,125400,231615490,4695,4695,4695,4695,0
|
|
20240318,125300,231615490,4695,4695,4695,4695,0
|
|
20240318,125200,231615490,4695,4695,4695,4695,0
|
|
20240318,125100,231615490,4695,4695,4695,4695,0
|
|
20240318,125000,231615490,4695,4695,4695,4695,10
|
|
20240318,124900,231568540,4695,4695,4695,4695,0
|
|
20240318,124800,231568540,4695,4695,4695,4695,60
|
|
20240318,124700,231286840,4695,4695,4695,4695,851
|
|
20240318,124600,227291395,4695,4695,4695,4695,0
|
|
20240318,124500,227291395,4695,4695,4695,4695,0
|
|
20240318,124400,227291395,4695,4700,4700,4695,50
|
|
20240318,124300,227056640,4700,4700,4700,4700,0
|
|
20240318,124200,227056640,4700,4700,4700,4700,0
|
|
20240318,124100,227056640,4700,4700,4700,4700,0
|
|
20240318,124000,227056640,4700,4700,4700,4700,0
|
|
20240318,123900,227056640,4700,4700,4700,4700,0
|
|
20240318,123800,227056640,4700,4700,4700,4700,9
|
|
20240318,123700,227014340,4700,4700,4700,4700,0
|
|
20240318,123600,227014340,4700,4700,4700,4700,0
|
|
20240318,123500,227014340,4700,4730,4730,4700,5003
|
|
20240318,123400,203497090,4730,4730,4730,4730,146
|
|
20240318,123300,202806510,4710,4710,4730,4710,267
|
|
20240318,123200,201546400,4710,4710,4710,4710,1
|
|
20240318,123100,201541690,4705,4705,4705,4705,0
|
|
20240318,123000,201541690,4705,4705,4705,4705,0
|
|
20240318,122900,201541690,4705,4705,4705,4705,0
|
|
20240318,122800,201541690,4705,4705,4705,4705,0
|
|
20240318,122700,201541690,4705,4705,4705,4705,0
|
|
20240318,122600,201541690,4705,4705,4705,4705,0
|
|
20240318,122500,201541690,4705,4705,4705,4705,0
|
|
20240318,122400,201541690,4705,4705,4705,4705,501
|
|
20240318,122300,199184485,4710,4710,4710,4710,0
|
|
20240318,122200,199184485,4710,4710,4710,4710,0
|
|
20240318,122100,199184485,4710,4710,4710,4710,0
|
|
20240318,122000,199184485,4710,4710,4710,4710,150
|
|
20240318,121900,198477985,4725,4725,4725,4725,0
|
|
20240318,121800,198477985,4725,4725,4725,4725,0
|
|
20240318,121700,198477985,4725,4725,4725,4725,0
|
|
20240318,121600,198477985,4725,4700,4725,4700,136
|
|
20240318,121500,197836285,4695,4720,4720,4695,241
|
|
20240318,121400,196701765,4720,4720,4720,4720,70
|
|
20240318,121300,196371365,4695,4695,4695,4695,60
|
|
20240318,121200,196089665,4710,4710,4710,4710,1000
|
|
20240318,121100,191379665,4720,4720,4720,4720,0
|
|
20240318,121000,191379665,4720,4720,4720,4720,0
|
|
20240318,120900,191379665,4720,4695,4720,4695,36
|
|
20240318,120800,191210620,4695,4695,4695,4695,0
|
|
20240318,120700,191210620,4695,4695,4695,4695,0
|
|
20240318,120600,191210620,4695,4720,4720,4695,221
|
|
20240318,120500,190172495,4720,4720,4720,4720,0
|
|
20240318,120400,190172495,4720,4720,4720,4720,0
|
|
20240318,120300,190172495,4720,4720,4720,4720,0
|
|
20240318,120200,190172495,4720,4720,4720,4720,100
|
|
20240318,120100,189700495,4720,4720,4720,4720,0
|
|
20240318,120000,189700495,4720,4720,4720,4720,100
|
|
20240318,115900,189228495,4725,4725,4725,4725,0
|
|
20240318,115800,189228495,4725,4725,4725,4725,0
|
|
20240318,115700,189228495,4725,4725,4725,4725,0
|
|
20240318,115600,189228495,4725,4700,4725,4700,522
|
|
20240318,115500,186774245,4700,4690,4700,4690,140
|
|
20240318,115400,186117205,4685,4685,4685,4685,0
|
|
20240318,115300,186117205,4685,4685,4685,4685,0
|
|
20240318,115200,186117205,4685,4685,4685,4685,0
|
|
20240318,115100,186117205,4685,4685,4685,4685,488
|
|
20240318,115000,183830925,4680,4680,4680,4680,0
|
|
20240318,114900,183830925,4680,4680,4680,4680,0
|
|
20240318,114800,183830925,4680,4680,4680,4680,1
|
|
20240318,114700,183826245,4680,4680,4680,4680,0
|
|
20240318,114600,183826245,4680,4680,4680,4680,0
|
|
20240318,114500,183826245,4680,4680,4680,4680,0
|
|
20240318,114400,183826245,4680,4680,4680,4680,0
|
|
20240318,114300,183826245,4680,4680,4680,4680,0
|
|
20240318,114200,183826245,4680,4680,4680,4680,0
|
|
20240318,114100,183826245,4680,4680,4680,4680,0
|
|
20240318,114000,183826245,4680,4685,4685,4680,709
|
|
20240318,113900,180508065,4680,4680,4680,4680,0
|
|
20240318,113800,180508065,4680,4680,4680,4680,1
|
|
20240318,113700,180503385,4685,4685,4685,4685,0
|
|
20240318,113600,180503385,4685,4690,4690,4685,110
|
|
20240318,113500,179987610,4690,4690,4690,4690,65
|
|
20240318,113400,179682760,4690,4690,4690,4690,114
|
|
20240318,113300,179148100,4690,4690,4690,4690,0
|
|
20240318,113200,179148100,4690,4690,4690,4690,0
|
|
20240318,113100,179148100,4690,4690,4690,4690,0
|
|
20240318,113000,179148100,4690,4690,4690,4690,0
|
|
20240318,112900,179148100,4690,4690,4690,4690,821
|
|
20240318,112800,175297610,4690,4690,4690,4690,50
|
|
20240318,112700,175063110,4690,4690,4690,4690,0
|
|
20240318,112600,175063110,4690,4690,4690,4690,0
|
|
20240318,112500,175063110,4690,4690,4690,4690,0
|
|
20240318,112400,175063110,4690,4690,4690,4690,5
|
|
20240318,112300,175039660,4690,4690,4690,4690,0
|
|
20240318,112200,175039660,4690,4690,4690,4690,1
|
|
20240318,112100,175034970,4690,4690,4690,4690,0
|
|
20240318,112000,175034970,4690,4690,4690,4690,0
|
|
20240318,111900,175034970,4690,4690,4690,4690,200
|
|
20240318,111800,174096970,4690,4690,4690,4690,21
|
|
20240318,111700,173998480,4690,4690,4690,4690,10
|
|
20240318,111600,173951580,4690,4675,4690,4675,46
|
|
20240318,111500,173735870,4650,4690,4690,4650,1798
|
|
20240318,111400,165343210,4690,4700,4700,4690,3395
|
|
20240318,111300,149391460,4700,4715,4715,4700,2888
|
|
20240318,111200,135802670,4715,4715,4715,4715,0
|
|
20240318,111100,135802670,4715,4715,4715,4715,0
|
|
20240318,111000,135802670,4715,4715,4715,4715,0
|
|
20240318,110900,135802670,4715,4720,4720,4715,27
|
|
20240318,110800,135675360,4720,4720,4720,4720,0
|
|
20240318,110700,135675360,4720,4720,4720,4720,0
|
|
20240318,110600,135675360,4720,4720,4720,4720,5
|
|
20240318,110500,135651760,4720,4720,4720,4720,3
|
|
20240318,110400,135637600,4720,4720,4720,4720,50
|
|
20240318,110300,135401600,4710,4710,4710,4710,0
|
|
20240318,110200,135401600,4710,4710,4710,4710,0
|
|
20240318,110100,135401600,4710,4710,4710,4710,0
|
|
20240318,110000,135401600,4710,4710,4710,4710,0
|
|
20240318,105900,135401600,4710,4710,4710,4710,0
|
|
20240318,105800,135401600,4710,4725,4725,4710,1932
|
|
20240318,105700,126288440,4730,4730,4730,4730,0
|
|
20240318,105600,126288440,4730,4730,4730,4730,0
|
|
20240318,105500,126288440,4730,4730,4730,4730,0
|
|
20240318,105400,126288440,4730,4730,4730,4730,300
|
|
20240318,105300,124869440,4720,4720,4720,4720,0
|
|
20240318,105200,124869440,4720,4720,4720,4720,0
|
|
20240318,105100,124869440,4720,4720,4720,4720,0
|
|
20240318,105000,124869440,4720,4740,4740,4720,5
|
|
20240318,104900,124845760,4720,4740,4740,4720,10
|
|
20240318,104800,124798400,4720,4720,4720,4720,1
|
|
20240318,104700,124793680,4730,4730,4730,4730,0
|
|
20240318,104600,124793680,4730,4730,4730,4730,0
|
|
20240318,104500,124793680,4730,4730,4730,4730,0
|
|
20240318,104400,124793680,4730,4730,4730,4730,400
|
|
20240318,104300,122901680,4730,4730,4730,4730,0
|
|
20240318,104200,122901680,4730,4730,4730,4730,30
|
|
20240318,104100,122759780,4730,4730,4730,4730,1
|
|
20240318,104000,122755050,4730,4730,4730,4730,10
|
|
20240318,103900,122707750,4730,4730,4730,4730,0
|
|
20240318,103800,122707750,4730,4730,4730,4730,0
|
|
20240318,103700,122707750,4730,4730,4730,4730,5
|
|
20240318,103600,122684100,4730,4730,4730,4730,0
|
|
20240318,103500,122684100,4730,4730,4730,4730,0
|
|
20240318,103400,122684100,4730,4730,4730,4730,191
|
|
20240318,103300,121780670,4730,4730,4730,4730,0
|
|
20240318,103200,121780670,4730,4720,4730,4720,46
|
|
20240318,103100,121563490,4720,4720,4720,4720,100
|
|
20240318,103000,121091490,4715,4715,4715,4715,0
|
|
20240318,102900,121091490,4715,4715,4715,4715,2
|
|
20240318,102800,121082060,4715,4715,4715,4715,0
|
|
20240318,102700,121082060,4715,4715,4715,4715,1
|
|
20240318,102600,121077345,4720,4720,4720,4720,312
|
|
20240318,102500,119604705,4720,4720,4720,4720,200
|
|
20240318,102400,118660705,4720,4720,4720,4720,0
|
|
20240318,102300,118660705,4720,4720,4720,4720,476
|
|
20240318,102200,116413985,4720,4720,4720,4720,1
|
|
20240318,102100,116409265,4725,4725,4725,4720,53
|
|
20240318,102000,116158845,4725,4725,4725,4725,350
|
|
20240318,101900,114505095,4720,4720,4720,4720,0
|
|
20240318,101800,114505095,4720,4720,4720,4720,0
|
|
20240318,101700,114505095,4720,4725,4725,4720,764
|
|
20240318,101600,110897555,4735,4750,4750,4735,8531
|
|
20240318,101500,70417020,4750,4755,4755,4750,310
|
|
20240318,101400,68942975,4770,4765,4770,4765,83
|
|
20240318,101300,68547475,4765,4765,4765,4765,25
|
|
20240318,101200,68428350,4770,4755,4770,4755,117
|
|
20240318,101100,67871990,4755,4755,4755,4755,8
|
|
20240318,101000,67833950,4770,4770,4770,4770,40
|
|
20240318,100900,67643150,4770,4770,4770,4770,0
|
|
20240318,100800,67643150,4770,4770,4770,4770,0
|
|
20240318,100700,67643150,4770,4770,4770,4770,0
|
|
20240318,100600,67643150,4770,4770,4770,4770,1
|
|
20240318,100500,67638380,4770,4770,4770,4770,3
|
|
20240318,100400,67624070,4770,4770,4770,4770,0
|
|
20240318,100300,67624070,4770,4770,4770,4770,0
|
|
20240318,100200,67624070,4770,4770,4770,4770,0
|
|
20240318,100100,67624070,4770,4770,4770,4770,0
|
|
20240318,100000,67624070,4770,4770,4770,4770,0
|
|
20240318,095900,67624070,4770,4770,4770,4770,0
|
|
20240318,095800,67624070,4770,4770,4770,4770,0
|
|
20240318,095700,67624070,4770,4770,4770,4770,0
|
|
20240318,095600,67624070,4770,4770,4770,4770,1
|
|
20240318,095500,67619300,4770,4770,4770,4770,0
|
|
20240318,095400,67619300,4770,4770,4770,4770,0
|
|
20240318,095300,67619300,4770,4770,4770,4770,0
|
|
20240318,095200,67619300,4770,4770,4770,4770,0
|
|
20240318,095100,67619300,4770,4770,4770,4770,0
|
|
20240318,095000,67619300,4770,4770,4770,4770,0
|
|
20240318,094900,67619300,4770,4770,4770,4770,0
|
|
20240318,094800,67619300,4770,4770,4770,4770,0
|
|
20240318,094700,67619300,4770,4770,4770,4770,0
|
|
20240318,094600,67619300,4770,4770,4770,4770,0
|
|
20240318,094500,67619300,4770,4770,4770,4770,0
|
|
20240318,094400,67619300,4770,4770,4770,4770,1
|
|
20240318,094300,67614530,4760,4760,4760,4760,170
|
|
20240318,094200,66805330,4745,4745,4745,4745,0
|
|
20240318,094100,66805330,4745,4745,4745,4745,7
|
|
20240318,094000,66772115,4760,4760,4760,4760,0
|
|
20240318,093900,66772115,4760,4760,4760,4760,7
|
|
20240318,093800,66738795,4750,4750,4750,4750,82
|
|
20240318,093700,66349295,4750,4755,4755,4750,2701
|
|
20240318,093600,53513160,4755,4760,4760,4755,205
|
|
20240318,093500,52538380,4755,4755,4755,4755,500
|
|
20240318,093400,50160880,4755,4760,4760,4755,156
|
|
20240318,093300,49418600,4760,4760,4760,4760,0
|
|
20240318,093200,49418600,4760,4760,4760,4760,18
|
|
20240318,093100,49332920,4765,4760,4765,4760,8
|
|
20240318,093000,49294835,4765,4755,4765,4755,39
|
|
20240318,092900,49109180,4755,4770,4770,4755,514
|
|
20240318,092800,46661585,4770,4770,4770,4770,0
|
|
20240318,092700,46661585,4770,4770,4770,4770,0
|
|
20240318,092600,46661585,4770,4770,4770,4770,3
|
|
20240318,092500,46647275,4775,4775,4775,4775,3
|
|
20240318,092400,46632950,4775,4780,4780,4775,101
|
|
20240318,092300,46150175,4775,4775,4775,4775,2
|
|
20240318,092200,46140625,4780,4780,4780,4780,0
|
|
20240318,092100,46140625,4780,4775,4780,4775,21
|
|
20240318,092000,46040265,4780,4775,4780,4760,55
|
|
20240318,091900,45777795,4775,4760,4775,4760,51
|
|
20240318,091800,45535020,4755,4755,4755,4755,0
|
|
20240318,091700,45535020,4755,4755,4755,4755,0
|
|
20240318,091600,45535020,4755,4755,4755,4755,0
|
|
20240318,091500,45535020,4755,4780,4780,4755,1000
|
|
20240318,091400,40775720,4810,4805,4810,4805,192
|
|
20240318,091300,39853150,4810,4810,4810,4810,0
|
|
20240318,091200,39853150,4810,4810,4810,4810,0
|
|
20240318,091100,39853150,4810,4810,4810,4810,2
|
|
20240318,091000,39843530,4780,4810,4810,4780,535
|
|
20240318,090900,37286110,4815,4815,4815,4815,4
|
|
20240318,090800,37266850,4815,4790,4815,4780,857
|
|
20240318,090700,33161325,4815,4815,4815,4790,117
|
|
20240318,090600,32600685,4825,4825,4825,4825,453
|
|
20240318,090500,30414960,4825,4790,4825,4790,992
|
|
20240318,090400,25651995,4785,4775,4785,4745,883
|
|
20240318,090300,21434950,4775,4775,4780,4775,24
|
|
20240318,090200,21320305,4780,4780,4780,4740,583
|
|
20240318,090100,18535910,4790,4745,4810,4745,146
|
|
20240318,090000,17839070,4735,4830,4830,4735,3747
|