676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,201300,18802763835,4720,4720,4720,4720,14136
|
|
20240312,201200,18802763835,4720,4720,4720,4720,0
|
|
20240312,201100,18802763835,4720,4720,4720,4720,0
|
|
20240312,201000,18802763835,4720,4720,4720,4720,0
|
|
20240312,200900,18802763835,4720,4720,4720,4720,0
|
|
20240312,200800,18802763835,4720,4720,4720,4720,0
|
|
20240312,200700,18802763835,4720,4720,4720,4720,0
|
|
20240312,200600,18802763835,4720,4720,4720,4720,0
|
|
20240312,200500,18802763835,4720,4720,4720,4720,0
|
|
20240312,200400,18802763835,4720,4720,4720,4720,0
|
|
20240312,200300,18802763835,4720,4720,4720,4720,0
|
|
20240312,200200,18802763835,4720,4720,4720,4720,0
|
|
20240312,200100,18802763835,4720,4720,4720,4720,0
|
|
20240312,200000,18802763835,4720,4720,4720,4720,0
|
|
20240312,195900,18802763835,4720,4720,4720,4720,0
|
|
20240312,195800,18802763835,4720,4720,4720,4720,0
|
|
20240312,195700,18802763835,4720,4720,4720,4720,0
|
|
20240312,195600,18802763835,4720,4720,4720,4720,0
|
|
20240312,195500,18802763835,4720,4720,4720,4720,0
|
|
20240312,195400,18802763835,4720,4720,4720,4720,0
|
|
20240312,195300,18802763835,4720,4720,4720,4720,0
|
|
20240312,195200,18802763835,4720,4720,4720,4720,0
|
|
20240312,195100,18802763835,4720,4720,4720,4720,0
|
|
20240312,195000,18802763835,4720,4720,4720,4720,0
|
|
20240312,194900,18802763835,4720,4720,4720,4720,0
|
|
20240312,194800,18802763835,4720,4720,4720,4720,0
|
|
20240312,194700,18802763835,4720,4720,4720,4720,0
|
|
20240312,194600,18802763835,4720,4720,4720,4720,0
|
|
20240312,194500,18802763835,4720,4720,4720,4720,0
|
|
20240312,194400,18802763835,4720,4720,4720,4720,0
|
|
20240312,194300,18802763835,4720,4720,4720,4720,14136
|
|
20240312,194200,18802763835,4720,4720,4720,4720,0
|
|
20240312,194100,18802763835,4720,4720,4720,4720,0
|
|
20240312,194000,18802763835,4720,4720,4720,4720,0
|
|
20240312,193900,18802763835,4720,4720,4720,4720,0
|
|
20240312,193800,18802763835,4720,4720,4720,4720,0
|
|
20240312,193700,18802763835,4720,4720,4720,4720,0
|
|
20240312,193600,18802763835,4720,4720,4720,4720,0
|
|
20240312,193500,18802763835,4720,4720,4720,4720,0
|
|
20240312,193400,18802763835,4720,4720,4720,4720,0
|
|
20240312,193300,18802763835,4720,4720,4720,4720,0
|
|
20240312,193200,18802763835,4720,4720,4720,4720,0
|
|
20240312,193100,18802763835,4720,4720,4720,4720,0
|
|
20240312,193000,18802763835,4720,4720,4720,4720,0
|
|
20240312,192900,18802763835,4720,4720,4720,4720,0
|
|
20240312,192800,18802763835,4720,4720,4720,4720,0
|
|
20240312,192700,18802763835,4720,4720,4720,4720,0
|
|
20240312,192600,18802763835,4720,4720,4720,4720,0
|
|
20240312,192500,18802763835,4720,4720,4720,4720,0
|
|
20240312,192400,18802763835,4720,4720,4720,4720,0
|
|
20240312,192300,18802763835,4720,4720,4720,4720,0
|
|
20240312,192200,18802763835,4720,4720,4720,4720,0
|
|
20240312,192100,18802763835,4720,4720,4720,4720,0
|
|
20240312,192000,18802763835,4720,4720,4720,4720,0
|
|
20240312,191900,18802763835,4720,4720,4720,4720,0
|
|
20240312,191800,18802763835,4720,4720,4720,4720,0
|
|
20240312,191700,18802763835,4720,4720,4720,4720,0
|
|
20240312,191600,18802763835,4720,4720,4720,4720,0
|
|
20240312,191500,18802763835,4720,4720,4720,4720,0
|
|
20240312,191400,18802763835,4720,4720,4720,4720,0
|
|
20240312,191300,18802763835,4720,4720,4720,4720,14136
|
|
20240312,191200,18802763835,4720,4720,4720,4720,0
|
|
20240312,191100,18802763835,4720,4720,4720,4720,0
|
|
20240312,191000,18802763835,4720,4720,4720,4720,0
|
|
20240312,190900,18802763835,4720,4720,4720,4720,0
|
|
20240312,190800,18802763835,4720,4720,4720,4720,0
|
|
20240312,190700,18802763835,4720,4720,4720,4720,0
|
|
20240312,190600,18802763835,4720,4720,4720,4720,0
|
|
20240312,190500,18802763835,4720,4720,4720,4720,0
|
|
20240312,190400,18802763835,4720,4720,4720,4720,0
|
|
20240312,190300,18802763835,4720,4720,4720,4720,0
|
|
20240312,190200,18802763835,4720,4720,4720,4720,0
|
|
20240312,190100,18802763835,4720,4720,4720,4720,0
|
|
20240312,190000,18802763835,4720,4720,4720,4720,0
|
|
20240312,185900,18802763835,4720,4720,4720,4720,0
|
|
20240312,185800,18802763835,4720,4720,4720,4720,0
|
|
20240312,185700,18802763835,4720,4720,4720,4720,0
|
|
20240312,185600,18802763835,4720,4720,4720,4720,0
|
|
20240312,185500,18802763835,4720,4720,4720,4720,0
|
|
20240312,185400,18802763835,4720,4720,4720,4720,0
|
|
20240312,185300,18802763835,4720,4720,4720,4720,0
|
|
20240312,185200,18802763835,4720,4720,4720,4720,0
|
|
20240312,185100,18802763835,4720,4720,4720,4720,0
|
|
20240312,185000,18802763835,4720,4720,4720,4720,0
|
|
20240312,184900,18802763835,4720,4720,4720,4720,0
|
|
20240312,184800,18802763835,4720,4720,4720,4720,0
|
|
20240312,184700,18802763835,4720,4720,4720,4720,0
|
|
20240312,184600,18802763835,4720,4720,4720,4720,0
|
|
20240312,184500,18802763835,4720,4720,4720,4720,0
|
|
20240312,184400,18802763835,4720,4720,4720,4720,0
|
|
20240312,184300,18802763835,4720,4720,4720,4720,14136
|
|
20240312,184200,18802763835,4720,4720,4720,4720,0
|
|
20240312,184100,18802763835,4720,4720,4720,4720,0
|
|
20240312,184000,18802763835,4720,4720,4720,4720,0
|
|
20240312,183900,18802763835,4720,4720,4720,4720,0
|
|
20240312,183800,18802763835,4720,4720,4720,4720,0
|
|
20240312,183700,18802763835,4720,4720,4720,4720,0
|
|
20240312,183600,18802763835,4720,4720,4720,4720,0
|
|
20240312,183500,18802763835,4720,4720,4720,4720,0
|
|
20240312,183400,18802763835,4720,4720,4720,4720,0
|
|
20240312,183300,18802763835,4720,4720,4720,4720,0
|
|
20240312,183200,18802763835,4720,4720,4720,4720,0
|
|
20240312,183100,18802763835,4720,4720,4720,4720,0
|
|
20240312,183000,18802763835,4720,4720,4720,4720,0
|
|
20240312,182900,18802763835,4720,4720,4720,4720,0
|
|
20240312,182800,18802763835,4720,4720,4720,4720,0
|
|
20240312,182700,18802763835,4720,4720,4720,4720,0
|
|
20240312,182600,18802763835,4720,4720,4720,4720,0
|
|
20240312,182500,18802763835,4720,4720,4720,4720,0
|
|
20240312,182400,18802763835,4720,4720,4720,4720,0
|
|
20240312,182300,18802763835,4720,4720,4720,4720,0
|
|
20240312,182200,18802763835,4720,4720,4720,4720,0
|
|
20240312,182100,18802763835,4720,4720,4720,4720,0
|
|
20240312,182000,18802763835,4720,4720,4720,4720,0
|
|
20240312,181900,18802763835,4720,4720,4720,4720,0
|
|
20240312,181800,18802763835,4720,4720,4720,4720,0
|
|
20240312,181700,18802763835,4720,4720,4720,4720,0
|
|
20240312,181600,18802763835,4720,4720,4720,4720,0
|
|
20240312,181500,18802763835,4720,4720,4720,4720,0
|
|
20240312,181400,18802763835,4720,4720,4720,4720,0
|
|
20240312,181300,18802763835,4720,4720,4720,4720,14136
|
|
20240312,181200,18802763835,4720,4720,4720,4720,0
|
|
20240312,181100,18802763835,4720,4720,4720,4720,0
|
|
20240312,181000,18802763835,4720,4720,4720,4720,0
|
|
20240312,180900,18802763835,4720,4720,4720,4720,0
|
|
20240312,180800,18802763835,4720,4720,4720,4720,0
|
|
20240312,180700,18802763835,4720,4720,4720,4720,0
|
|
20240312,180600,18802763835,4720,4720,4720,4720,0
|
|
20240312,180500,18802763835,4720,4720,4720,4720,0
|
|
20240312,180400,18802763835,4720,4720,4720,4720,0
|
|
20240312,180300,18802763835,4720,4720,4720,4720,0
|
|
20240312,180200,18802763835,4720,4720,4720,4720,0
|
|
20240312,180100,18802763835,4720,4720,4720,4720,0
|
|
20240312,180000,18802763835,4720,4720,4720,4720,0
|
|
20240312,175900,18802763835,4720,4720,4720,4720,0
|
|
20240312,175800,18802763835,4720,4720,4720,4720,0
|
|
20240312,175700,18802763835,4720,4720,4720,4720,0
|
|
20240312,175600,18802763835,4720,4720,4720,4720,0
|
|
20240312,175500,18802763835,4720,4720,4720,4720,0
|
|
20240312,175400,18802763835,4720,4720,4720,4720,0
|
|
20240312,175300,18802763835,4720,4720,4720,4720,0
|
|
20240312,175200,18802763835,4720,4720,4720,4720,0
|
|
20240312,175100,18802763835,4720,4720,4720,4720,0
|
|
20240312,175000,18802763835,4720,4720,4720,4720,0
|
|
20240312,174900,18802763835,4720,4720,4720,4720,0
|
|
20240312,174800,18802763835,4720,4720,4720,4720,0
|
|
20240312,174700,18802763835,4720,4720,4720,4720,0
|
|
20240312,174600,18802763835,4720,4720,4720,4720,0
|
|
20240312,174500,18802763835,4720,4720,4720,4720,0
|
|
20240312,174400,18802763835,4720,4720,4720,4720,0
|
|
20240312,174300,18802763835,4720,4720,4720,4720,14136
|
|
20240312,174200,18802763835,4720,4720,4720,4720,0
|
|
20240312,174100,18802763835,4720,4720,4720,4720,0
|
|
20240312,174000,18802763835,4720,4720,4720,4720,0
|
|
20240312,173900,18802763835,4720,4720,4720,4720,0
|
|
20240312,173800,18802763835,4720,4720,4720,4720,0
|
|
20240312,173700,18802763835,4720,4720,4720,4720,0
|
|
20240312,173600,18802763835,4720,4720,4720,4720,0
|
|
20240312,173500,18802763835,4720,4720,4720,4720,0
|
|
20240312,173400,18802763835,4720,4720,4720,4720,0
|
|
20240312,173300,18802763835,4720,4720,4720,4720,0
|
|
20240312,173200,18802763835,4720,4720,4720,4720,0
|
|
20240312,173100,18802763835,4720,4720,4720,4720,0
|
|
20240312,173000,18802763835,4720,4720,4720,4720,0
|
|
20240312,172900,18802763835,4720,4720,4720,4720,0
|
|
20240312,172800,18802763835,4720,4720,4720,4720,0
|
|
20240312,172700,18802763835,4720,4720,4720,4720,0
|
|
20240312,172600,18802763835,4720,4720,4720,4720,0
|
|
20240312,172500,18802763835,4720,4720,4720,4720,0
|
|
20240312,172400,18802763835,4720,4720,4720,4720,0
|
|
20240312,172300,18802763835,4720,4720,4720,4720,0
|
|
20240312,172200,18802763835,4720,4720,4720,4720,0
|
|
20240312,172100,18802763835,4720,4720,4720,4720,0
|
|
20240312,172000,18802763835,4720,4720,4720,4720,0
|
|
20240312,171900,18802763835,4720,4720,4720,4720,0
|
|
20240312,171800,18802763835,4720,4720,4720,4720,0
|
|
20240312,171700,18802763835,4720,4720,4720,4720,0
|
|
20240312,171600,18802763835,4720,4720,4720,4720,0
|
|
20240312,171500,18802763835,4720,4720,4720,4720,0
|
|
20240312,171400,18802763835,4720,4720,4720,4720,0
|
|
20240312,171300,18802763835,4720,4720,4720,4720,14136
|
|
20240312,171200,18802763835,4720,4720,4720,4720,0
|
|
20240312,171100,18802763835,4720,4720,4720,4720,0
|
|
20240312,171000,18802763835,4720,4720,4720,4720,0
|
|
20240312,170900,18802763835,4720,4720,4720,4720,0
|
|
20240312,170800,18802763835,4720,4720,4720,4720,0
|
|
20240312,170700,18802763835,4720,4720,4720,4720,0
|
|
20240312,170600,18802763835,4720,4720,4720,4720,0
|
|
20240312,170500,18802763835,4720,4720,4720,4720,0
|
|
20240312,170400,18802763835,4720,4720,4720,4720,0
|
|
20240312,170300,18802763835,4720,4720,4720,4720,0
|
|
20240312,170200,18802763835,4720,4720,4720,4720,0
|
|
20240312,170100,18802763835,4720,4720,4720,4720,0
|
|
20240312,170000,18802763835,4720,4720,4720,4720,0
|
|
20240312,165900,18802763835,4720,4720,4720,4720,0
|
|
20240312,165800,18802763835,4720,4720,4720,4720,0
|
|
20240312,165700,18802763835,4720,4720,4720,4720,0
|
|
20240312,165600,18802763835,4720,4720,4720,4720,0
|
|
20240312,165500,18802763835,4720,4720,4720,4720,0
|
|
20240312,165400,18802763835,4720,4720,4720,4720,0
|
|
20240312,165300,18802763835,4720,4720,4720,4720,0
|
|
20240312,165200,18802763835,4720,4720,4720,4720,0
|
|
20240312,165100,18802763835,4720,4720,4720,4720,0
|
|
20240312,165000,18802763835,4720,4720,4720,4720,0
|
|
20240312,164900,18802763835,4720,4720,4720,4720,0
|
|
20240312,164800,18802763835,4720,4720,4720,4720,0
|
|
20240312,164700,18802763835,4720,4720,4720,4720,0
|
|
20240312,164600,18802763835,4720,4720,4720,4720,0
|
|
20240312,164500,18802763835,4720,4720,4720,4720,0
|
|
20240312,164400,18802763835,4720,4720,4720,4720,0
|
|
20240312,164300,18802763835,4720,4720,4720,4720,14136
|
|
20240312,164200,18802763835,4720,4720,4720,4720,0
|
|
20240312,164100,18802763835,4720,4720,4720,4720,0
|
|
20240312,164000,18802763835,4720,4720,4720,4720,0
|
|
20240312,163900,18802763835,4720,4720,4720,4720,0
|
|
20240312,163800,18802763835,4720,4720,4720,4720,0
|
|
20240312,163700,18802763835,4720,4720,4720,4720,0
|
|
20240312,163600,18802763835,4720,4720,4720,4720,0
|
|
20240312,163500,18802763835,4720,4720,4720,4720,0
|
|
20240312,163400,18802763835,4720,4720,4720,4720,0
|
|
20240312,163300,18802763835,4720,4720,4720,4720,0
|
|
20240312,163200,18802763835,4720,4720,4720,4720,0
|
|
20240312,163100,18802763835,4720,4720,4720,4720,0
|
|
20240312,163000,18802763835,4720,4720,4720,4720,0
|
|
20240312,162900,18802763835,4720,4720,4720,4720,0
|
|
20240312,162800,18802763835,4720,4720,4720,4720,0
|
|
20240312,162700,18802763835,4720,4720,4720,4720,0
|
|
20240312,162600,18802763835,4720,4720,4720,4720,0
|
|
20240312,162500,18802763835,4720,4720,4720,4720,0
|
|
20240312,162400,18802763835,4720,4720,4720,4720,0
|
|
20240312,162300,18802763835,4720,4720,4720,4720,0
|
|
20240312,162200,18802763835,4720,4720,4720,4720,0
|
|
20240312,162100,18802763835,4720,4720,4720,4720,0
|
|
20240312,162000,18802763835,4720,4720,4720,4720,0
|
|
20240312,161900,18802763835,4720,4720,4720,4720,0
|
|
20240312,161800,18802763835,4720,4720,4720,4720,0
|
|
20240312,161700,18802763835,4720,4720,4720,4720,0
|
|
20240312,161600,18802763835,4720,4720,4720,4720,0
|
|
20240312,161500,18802763835,4720,4720,4720,4720,0
|
|
20240312,161400,18802763835,4720,4720,4720,4720,0
|
|
20240312,161300,18802763835,4720,4720,4720,4720,14136
|
|
20240312,161200,18802763835,4720,4720,4720,4720,0
|
|
20240312,161100,18802763835,4720,4720,4720,4720,0
|
|
20240312,161000,18802763835,4720,4720,4720,4720,0
|
|
20240312,160900,18802763835,4720,4720,4720,4720,0
|
|
20240312,160800,18802763835,4720,4720,4720,4720,0
|
|
20240312,160700,18802763835,4720,4720,4720,4720,0
|
|
20240312,160600,18802763835,4720,4720,4720,4720,0
|
|
20240312,160500,18802763835,4720,4720,4720,4720,0
|
|
20240312,160400,18802763835,4720,4720,4720,4720,0
|
|
20240312,160300,18802763835,4720,4720,4720,4720,0
|
|
20240312,160200,18802763835,4720,4720,4720,4720,0
|
|
20240312,160100,18802763835,4720,4720,4720,4720,0
|
|
20240312,160000,18802763835,4720,4720,4720,4720,0
|
|
20240312,155900,18802763835,4720,4720,4720,4720,0
|
|
20240312,155800,18802763835,4720,4720,4720,4720,0
|
|
20240312,155700,18802763835,4720,4720,4720,4720,0
|
|
20240312,155600,18802763835,4720,4720,4720,4720,0
|
|
20240312,155500,18802763835,4720,4720,4720,4720,0
|
|
20240312,155400,18802763835,4720,4720,4720,4720,0
|
|
20240312,155300,18802763835,4720,4720,4720,4720,0
|
|
20240312,155200,18802763835,4720,4720,4720,4720,0
|
|
20240312,155100,18802763835,4720,4720,4720,4720,0
|
|
20240312,155000,18802763835,4720,4720,4720,4720,0
|
|
20240312,154900,18802763835,4720,4720,4720,4720,0
|
|
20240312,154800,18802763835,4720,4720,4720,4720,0
|
|
20240312,154700,18802763835,4720,4720,4720,4720,0
|
|
20240312,154600,18802763835,4720,4720,4720,4720,0
|
|
20240312,154500,18802763835,4720,4720,4720,4720,0
|
|
20240312,154400,18802763835,4720,4720,4720,4720,0
|
|
20240312,154300,18802763835,4720,4720,4720,4720,14136
|
|
20240312,154200,18802763835,4720,4720,4720,4720,0
|
|
20240312,154100,18802763835,4720,4720,4720,4720,0
|
|
20240312,154000,18802763835,4720,4720,4720,4720,0
|
|
20240312,153900,18802763835,4720,4720,4720,4720,0
|
|
20240312,153800,18802763835,4720,4720,4720,4720,0
|
|
20240312,153700,18802763835,4720,4720,4720,4720,0
|
|
20240312,153600,18802763835,4720,4720,4720,4720,0
|
|
20240312,153500,18802763835,4720,4720,4720,4720,0
|
|
20240312,153400,18802763835,4720,4720,4720,4720,0
|
|
20240312,153300,18802763835,4720,4720,4720,4720,0
|
|
20240312,153200,18802763835,4720,4720,4720,4720,0
|
|
20240312,153100,18802763835,4720,4720,4720,4720,0
|
|
20240312,153000,18802763835,4720,4720,4720,4720,14136
|
|
20240312,152900,18736041915,4720,4720,4720,4720,0
|
|
20240312,152800,18736041915,4720,4720,4720,4720,0
|
|
20240312,152700,18736041915,4720,4720,4720,4720,0
|
|
20240312,152600,18736041915,4720,4720,4720,4720,0
|
|
20240312,152500,18736041915,4720,4720,4720,4720,0
|
|
20240312,152400,18736041915,4720,4720,4720,4720,0
|
|
20240312,152300,18736041915,4720,4720,4720,4720,0
|
|
20240312,152200,18736041915,4720,4720,4720,4720,0
|
|
20240312,152100,18736041915,4720,4720,4720,4720,0
|
|
20240312,152000,18736041915,4720,4720,4720,4720,0
|
|
20240312,151900,18736041915,4720,4740,4745,4715,5931
|
|
20240312,151800,18707960680,4735,4720,4740,4710,6928
|
|
20240312,151700,18675229240,4720,4715,4720,4715,1885
|
|
20240312,151600,18666336315,4715,4710,4715,4710,1139
|
|
20240312,151500,18660966125,4715,4715,4720,4710,214
|
|
20240312,151400,18659956805,4715,4720,4720,4715,275
|
|
20240312,151300,18658659410,4720,4725,4725,4720,11775
|
|
20240312,151200,18603076560,4725,4705,4725,4700,16979
|
|
20240312,151100,18523031485,4705,4705,4710,4700,1503
|
|
20240312,151000,18515960040,4700,4710,4710,4700,1166
|
|
20240312,150900,18510478950,4700,4710,4710,4700,898
|
|
20240312,150800,18506256390,4710,4710,4715,4700,3851
|
|
20240312,150700,18488149095,4715,4700,4715,4690,4127
|
|
20240312,150600,18468732390,4695,4695,4700,4695,570
|
|
20240312,150500,18466055740,4695,4685,4695,4685,742
|
|
20240312,150400,18462577245,4690,4685,4690,4685,1003
|
|
20240312,150300,18457874440,4690,4680,4690,4680,2041
|
|
20240312,150200,18448318600,4680,4680,4680,4680,21
|
|
20240312,150100,18448220320,4670,4665,4675,4665,4927
|
|
20240312,150000,18425214940,4670,4675,4675,4670,5994
|
|
20240312,145900,18397219350,4675,4675,4680,4675,391
|
|
20240312,145800,18395390830,4675,4680,4680,4675,32
|
|
20240312,145700,18395241180,4680,4670,4680,4670,4827
|
|
20240312,145600,18372698165,4670,4675,4675,4670,423
|
|
20240312,145500,18370722645,4675,4680,4680,4675,216
|
|
20240312,145400,18369712790,4680,4680,4680,4680,139
|
|
20240312,145300,18369062270,4685,4680,4685,4680,982
|
|
20240312,145200,18364466480,4680,4680,4680,4680,216
|
|
20240312,145100,18363455600,4680,4680,4680,4680,510
|
|
20240312,145000,18361068800,4680,4680,4680,4680,318
|
|
20240312,144900,18359580560,4680,4680,4680,4665,2373
|
|
20240312,144800,18348502155,4680,4670,4680,4665,4133
|
|
20240312,144700,18329205180,4670,4675,4680,4670,5587
|
|
20240312,144600,18303096040,4675,4675,4680,4675,484
|
|
20240312,144500,18300833325,4680,4680,4685,4680,2347
|
|
20240312,144400,18289848280,4680,4680,4680,4680,799
|
|
20240312,144300,18286108960,4680,4685,4685,4680,129
|
|
20240312,144200,18285505190,4685,4680,4685,4680,146
|
|
20240312,144100,18284821895,4675,4680,4685,4675,1055
|
|
20240312,144000,18279886375,4680,4685,4685,4680,3523
|
|
20240312,143900,18263396120,4685,4690,4695,4685,417
|
|
20240312,143800,18261442410,4695,4680,4695,4680,4144
|
|
20240312,143700,18242041325,4685,4680,4685,4680,2151
|
|
20240312,143600,18231965670,4680,4695,4700,4680,8564
|
|
20240312,143500,18191832105,4705,4695,4705,4695,1134
|
|
20240312,143400,18186503530,4700,4700,4705,4695,1828
|
|
20240312,143300,18177911530,4700,4690,4705,4690,5353
|
|
20240312,143200,18152761820,4690,4695,4695,4685,408
|
|
20240312,143100,18150849030,4695,4690,4695,4690,137
|
|
20240312,143000,18150206405,4685,4685,4690,4680,569
|
|
20240312,142900,18147540595,4685,4685,4685,4685,71
|
|
20240312,142800,18147207960,4685,4685,4685,4680,411
|
|
20240312,142700,18145282955,4680,4685,4685,4680,177
|
|
20240312,142600,18144453960,4685,4680,4685,4680,18
|
|
20240312,142500,18144369665,4685,4685,4685,4680,159
|
|
20240312,142400,18143625220,4685,4685,4685,4685,116
|
|
20240312,142300,18143081760,4685,4680,4685,4680,114
|
|
20240312,142200,18142548015,4680,4680,4680,4670,74
|
|
20240312,142100,18142201795,4670,4680,4680,4670,2082
|
|
20240312,142000,18132478430,4680,4680,4680,4680,105
|
|
20240312,141900,18131987030,4680,4680,4680,4670,122
|
|
20240312,141800,18131417045,4680,4665,4680,4665,270
|
|
20240312,141700,18130155825,4670,4675,4685,4660,5527
|
|
20240312,141600,18104360575,4675,4675,4675,4675,3
|
|
20240312,141500,18104346550,4690,4690,4690,4690,0
|
|
20240312,141400,18104346550,4690,4670,4690,4665,1858
|
|
20240312,141300,18095670075,4670,4675,4675,4670,666
|
|
20240312,141200,18092559400,4675,4690,4695,4670,1499
|
|
20240312,141100,18085552265,4695,4695,4695,4695,32
|
|
20240312,141000,18085402025,4695,4695,4695,4690,201
|
|
20240312,140900,18084458830,4700,4690,4700,4675,1526
|
|
20240312,140800,18077298405,4695,4680,4695,4680,633
|
|
20240312,140700,18074335770,4700,4700,4700,4680,374
|
|
20240312,140600,18072584040,4700,4680,4700,4680,1373
|
|
20240312,140500,18066151200,4700,4680,4705,4680,839
|
|
20240312,140400,18062213945,4705,4700,4705,4680,1138
|
|
20240312,140300,18056870050,4700,4695,4700,4670,1133
|
|
20240312,140200,18051568895,4680,4700,4700,4680,123
|
|
20240312,140100,18050992180,4700,4690,4700,4690,208
|
|
20240312,140000,18050015040,4680,4695,4695,4670,4936
|
|
20240312,135900,18026912780,4695,4690,4700,4690,227
|
|
20240312,135800,18025847020,4690,4690,4690,4685,137
|
|
20240312,135700,18025204815,4690,4685,4690,4685,688
|
|
20240312,135600,18021980440,4680,4670,4680,4670,203
|
|
20240312,135500,18021030750,4680,4670,4680,4665,736
|
|
20240312,135400,18017596490,4670,4670,4675,4670,1021
|
|
20240312,135300,18012826395,4675,4675,4675,4665,749
|
|
20240312,135200,18009328435,4675,4670,4675,4655,3561
|
|
20240312,135100,17992729960,4675,4680,4680,4675,374
|
|
20240312,135000,17990981225,4680,4680,4680,4660,1348
|
|
20240312,134900,17984695510,4680,4670,4680,4670,1182
|
|
20240312,134800,17979171760,4670,4675,4675,4660,4760
|
|
20240312,134700,17956973060,4670,4675,4680,4670,1215
|
|
20240312,134600,17951294120,4660,4680,4680,4660,35577
|
|
20240312,134500,17785200455,4695,4690,4695,4680,4653
|
|
20240312,134400,17763403205,4690,4695,4695,4690,3285
|
|
20240312,134300,17747980380,4695,4705,4705,4695,770
|
|
20240312,134200,17744361760,4700,4700,4700,4700,1098
|
|
20240312,134100,17739201160,4700,4700,4700,4695,2467
|
|
20240312,134000,17727608240,4700,4700,4700,4700,710
|
|
20240312,133900,17724271240,4700,4710,4710,4700,1352
|
|
20240312,133800,17717913665,4710,4710,4710,4710,0
|
|
20240312,133700,17717913665,4710,4715,4715,4710,12
|
|
20240312,133600,17717857135,4715,4715,4720,4715,96
|
|
20240312,133500,17717404180,4705,4700,4720,4700,1113
|
|
20240312,133400,17712155525,4700,4705,4705,4700,4764
|
|
20240312,133300,17689746110,4710,4705,4710,4705,1625
|
|
20240312,133200,17682097980,4710,4710,4710,4710,4172
|
|
20240312,133100,17662447860,4710,4715,4715,4710,1582
|
|
20240312,133000,17654994360,4720,4715,4720,4710,2812
|
|
20240312,132900,17641744600,4720,4720,4720,4715,1428
|
|
20240312,132800,17635004665,4720,4710,4720,4710,1457
|
|
20240312,132700,17628127675,4710,4715,4720,4710,760
|
|
20240312,132600,17624544625,4715,4720,4720,4710,5700
|
|
20240312,132500,17597691485,4715,4710,4715,4710,1355
|
|
20240312,132400,17591303040,4710,4710,4710,4710,994
|
|
20240312,132300,17586621300,4710,4705,4710,4705,100
|
|
20240312,132200,17586150770,4705,4700,4705,4695,1614
|
|
20240312,132100,17578569365,4705,4705,4705,4695,323
|
|
20240312,132000,17577052470,4695,4705,4705,4695,352
|
|
20240312,131900,17575399570,4690,4720,4720,4690,1407
|
|
20240312,131800,17568788320,4720,4710,4720,4700,604
|
|
20240312,131700,17565939020,4715,4710,4715,4690,1258
|
|
20240312,131600,17560012580,4715,4690,4715,4690,1072
|
|
20240312,131500,17554978000,4695,4710,4710,4695,617
|
|
20240312,131400,17552076535,4710,4720,4720,4710,101
|
|
20240312,131300,17551599825,4720,4715,4720,4715,187
|
|
20240312,131200,17550717595,4720,4720,4725,4720,664
|
|
20240312,131100,17547582985,4715,4700,4715,4695,4129
|
|
20240312,131000,17528171120,4700,4705,4705,4700,418
|
|
20240312,130900,17526205685,4705,4710,4715,4700,511
|
|
20240312,130800,17523801760,4710,4710,4710,4705,169
|
|
20240312,130700,17523005775,4710,4715,4715,4690,241
|
|
20240312,130600,17521869565,4720,4690,4720,4690,5295
|
|
20240312,130500,17496995100,4690,4690,4690,4690,315
|
|
20240312,130400,17495517750,4690,4690,4690,4690,50
|
|
20240312,130300,17495283250,4685,4680,4685,4680,504
|
|
20240312,130200,17492922905,4680,4680,4685,4680,253
|
|
20240312,130100,17491738860,4685,4685,4685,4685,250
|
|
20240312,130000,17490567610,4690,4700,4700,4690,3518
|
|
20240312,125900,17474036945,4700,4685,4700,4685,6827
|
|
20240312,125800,17441958275,4685,4690,4690,4670,635
|
|
20240312,125700,17438984625,4690,4690,4690,4690,5
|
|
20240312,125600,17438961175,4670,4675,4680,4670,5022
|
|
20240312,125500,17415494775,4680,4680,4680,4675,1261
|
|
20240312,125400,17409599480,4680,4685,4685,4675,1466
|
|
20240312,125300,17402741200,4685,4690,4690,4680,295
|
|
20240312,125200,17401359090,4690,4670,4690,4670,13198
|
|
20240312,125100,17339706790,4670,4690,4690,4670,10616
|
|
20240312,125000,17290098460,4690,4675,4690,4675,4317
|
|
20240312,124900,17269890910,4675,4690,4690,4675,3015
|
|
20240312,124800,17255795215,4675,4680,4690,4670,6277
|
|
20240312,124700,17226451230,4680,4690,4690,4675,9198
|
|
20240312,124600,17183415870,4690,4725,4725,4680,26939
|
|
20240312,124500,17056910680,4725,4725,4725,4705,327
|
|
20240312,124400,17055369865,4725,4725,4725,4705,1932
|
|
20240312,124300,17046274555,4725,4725,4730,4705,939
|
|
20240312,124200,17041854335,4705,4715,4725,4705,6317
|
|
20240312,124100,17012113505,4715,4715,4715,4710,3570
|
|
20240312,124000,16995282975,4715,4725,4730,4715,4091
|
|
20240312,123900,16975984065,4720,4725,4725,4720,682
|
|
20240312,123800,16972761920,4725,4730,4735,4725,2902
|
|
20240312,123700,16959040990,4730,4730,4740,4725,964
|
|
20240312,123600,16954482090,4735,4730,4740,4725,2090
|
|
20240312,123500,16944593500,4730,4730,4740,4730,207
|
|
20240312,123400,16943613070,4730,4740,4740,4725,1748
|
|
20240312,123300,16935344905,4740,4735,4740,4730,134
|
|
20240312,123200,16934710745,4735,4735,4740,4730,1199
|
|
20240312,123100,16929031595,4730,4730,4735,4730,583
|
|
20240312,123000,16926273525,4735,4725,4735,4715,657
|
|
20240312,122900,16923169260,4725,4725,4725,4725,19
|
|
20240312,122800,16923079485,4715,4720,4730,4715,597
|
|
20240312,122700,16920262230,4720,4725,4735,4720,1407
|
|
20240312,122600,16913608375,4740,4725,4740,4720,4119
|
|
20240312,122500,16894122305,4725,4730,4735,4725,1089
|
|
20240312,122400,16888974950,4730,4720,4735,4720,900
|
|
20240312,122300,16884721700,4720,4730,4740,4720,3675
|
|
20240312,122200,16867338615,4730,4740,4740,4730,645
|
|
20240312,122100,16864284320,4745,4745,4745,4735,264
|
|
20240312,122000,16863032260,4745,4730,4745,4730,1301
|
|
20240312,121900,16856871815,4730,4720,4730,4720,208
|
|
20240312,121800,16855888595,4720,4720,4720,4720,543
|
|
20240312,121700,16853325635,4710,4720,4720,4710,1168
|
|
20240312,121600,16847814960,4720,4735,4735,4720,511
|
|
20240312,121500,16845399590,4740,4720,4740,4710,3074
|
|
20240312,121400,16830883045,4730,4725,4730,4725,195
|
|
20240312,121300,16829961455,4725,4730,4730,4725,570
|
|
20240312,121200,16827266815,4730,4735,4735,4730,2188
|
|
20240312,121100,16816911720,4735,4715,4735,4715,496
|
|
20240312,121000,16814569485,4715,4720,4735,4715,3028
|
|
20240312,120900,16800265745,4720,4725,4730,4720,1627
|
|
20240312,120800,16792582605,4720,4715,4720,4710,4085
|
|
20240312,120700,16773329770,4715,4710,4720,4710,1492
|
|
20240312,120600,16766293735,4710,4725,4725,4710,2690
|
|
20240312,120500,16753604025,4725,4725,4725,4720,1712
|
|
20240312,120400,16745523125,4720,4720,4720,4720,2415
|
|
20240312,120300,16734124325,4720,4715,4720,4705,3843
|
|
20240312,120200,16716018625,4720,4720,4725,4720,341
|
|
20240312,120100,16714409015,4725,4710,4725,4710,506
|
|
20240312,120000,16712021920,4710,4715,4720,4700,4493
|
|
20240312,115900,16690872860,4715,4715,4720,4705,17166
|
|
20240312,115800,16610066065,4715,4725,4735,4710,5374
|
|
20240312,115700,16584732095,4725,4725,4725,4725,1086
|
|
20240312,115600,16579600745,4725,4745,4750,4720,5437
|
|
20240312,115500,16553868560,4750,4735,4750,4735,74
|
|
20240312,115400,16553517605,4735,4740,4745,4735,1721
|
|
20240312,115300,16545363260,4730,4730,4740,4710,17841
|
|
20240312,115200,16461229940,4725,4735,4735,4720,6546
|
|
20240312,115100,16430290065,4735,4735,4745,4730,2614
|
|
20240312,115000,16417912595,4735,4735,4745,4730,6379
|
|
20240312,114900,16387723555,4735,4735,4745,4730,8754
|
|
20240312,114800,16346274850,4730,4755,4760,4730,16951
|
|
20240312,114700,16265871900,4760,4755,4765,4750,2999
|
|
20240312,114600,16251614790,4760,4760,4765,4755,2916
|
|
20240312,114500,16237745220,4755,4765,4765,4755,1554
|
|
20240312,114400,16230351900,4760,4755,4770,4745,4374
|
|
20240312,114300,16209538640,4745,4740,4755,4735,5083
|
|
20240312,114200,16185435200,4730,4755,4755,4730,29731
|
|
20240312,114100,16044528540,4755,4775,4775,4750,16301
|
|
20240312,114000,15966875780,4775,4780,4785,4770,7503
|
|
20240312,113900,15931045885,4780,4775,4785,4775,12663
|
|
20240312,113800,15870513285,4780,4770,4780,4760,7733
|
|
20240312,113700,15833578170,4770,4750,4770,4750,24355
|
|
20240312,113600,15717712545,4755,4750,4760,4735,10839
|
|
20240312,113500,15666281530,4740,4750,4755,4730,13807
|
|
20240312,113400,15600775105,4755,4785,4785,4700,126281
|
|
20240312,113300,15002488430,4780,4795,4805,4780,13061
|
|
20240312,113200,14939902685,4790,4800,4815,4780,11436
|
|
20240312,113100,14885046825,4790,4820,4825,4770,38743
|
|
20240312,113000,14699339065,4820,4800,4840,4800,31724
|
|
20240312,112900,14546434015,4800,4780,4810,4775,16657
|
|
20240312,112800,14466634230,4780,4820,4820,4770,47426
|
|
20240312,112700,14239475225,4815,4815,4840,4805,35936
|
|
20240312,112600,14066202485,4810,4820,4830,4800,36363
|
|
20240312,112500,13891217575,4825,4815,4825,4765,131442
|
|
20240312,112400,13262011845,4815,4870,4920,4790,254306
|
|
20240312,112300,12031660835,4870,5200,5200,4840,508215
|
|
20240312,112200,9504529745,5200,5060,5240,5040,267299
|
|
20240312,112100,8125706895,5060,5020,5070,5010,31037
|
|
20240312,112000,7968967065,5010,4990,5040,4990,21668
|
|
20240312,111900,7860244780,5010,5070,5070,4990,56610
|
|
20240312,111800,7575906390,5050,5050,5080,5040,18229
|
|
20240312,111700,7483634050,5060,5090,5090,5040,19277
|
|
20240312,111600,7386101320,5070,5100,5110,5070,53294
|
|
20240312,111500,7114472040,5100,5040,5100,5020,48078
|
|
20240312,111400,6870957990,5050,5070,5080,5000,46193
|
|
20240312,111300,6638222670,5070,5070,5090,5060,32260
|
|
20240312,111200,6474452720,5070,5050,5080,5050,33034
|
|
20240312,111100,6307020080,5050,5070,5090,5040,53225
|
|
20240312,111000,6036895750,5070,5050,5090,5040,79672
|
|
20240312,110900,5632556350,5040,5020,5050,5010,30374
|
|
20240312,110800,5479642830,5020,4995,5050,4995,24954
|
|
20240312,110700,5354054375,5000,5040,5050,4995,28329
|
|
20240312,110600,5212070480,5050,5050,5080,5030,18692
|
|
20240312,110500,5117601300,5060,5050,5090,5020,50279
|
|
20240312,110400,4863424560,5030,5100,5120,5020,154974
|
|
20240312,110300,4074356860,5130,5130,5130,5130,0
|
|
20240312,110200,4074356860,5130,5130,5130,5130,0
|
|
20240312,110100,4074356860,5130,5000,5130,4995,138721
|
|
20240312,110000,3370146810,5020,4970,5020,4955,28602
|
|
20240312,105900,3227203600,4955,4950,4970,4950,547
|
|
20240312,105800,3224492105,4950,4990,4990,4950,5033
|
|
20240312,105700,3199525085,4990,4955,4990,4950,11831
|
|
20240312,105600,3140742630,4960,4960,4970,4955,13038
|
|
20240312,105500,3076034685,4960,4980,4985,4960,7251
|
|
20240312,105400,3039999455,4980,4965,4990,4955,8935
|
|
20240312,105300,2995538950,4965,4970,4970,4945,23003
|
|
20240312,105200,2881507480,4970,4990,5000,4970,16753
|
|
20240312,105100,2798041255,4985,4980,5010,4975,25379
|
|
20240312,105000,2671269910,4975,5000,5010,4975,36397
|
|
20240312,104900,2489433410,5000,4965,5020,4905,61593
|
|
20240312,104800,2182910665,4970,4930,4990,4905,81660
|
|
20240312,104700,1778025205,4930,4895,4955,4885,83974
|
|
20240312,104600,1364393145,4895,4850,4895,4835,21729
|
|
20240312,104500,1258698715,4850,4830,4855,4830,2787
|
|
20240312,104400,1245206340,4840,4885,4895,4825,27791
|
|
20240312,104300,1110354210,4885,4900,4910,4855,26584
|
|
20240312,104200,980426095,4845,4810,4900,4800,37336
|
|
20240312,104100,799210340,4810,4815,4845,4805,6012
|
|
20240312,104000,770182670,4815,4820,4860,4800,26591
|
|
20240312,103900,641905500,4820,4730,4860,4730,42310
|
|
20240312,103800,438957875,4715,4710,4730,4710,4060
|
|
20240312,103700,419813555,4700,4720,4720,4695,5312
|
|
20240312,103600,394823830,4715,4735,4735,4715,1741
|
|
20240312,103500,386605360,4735,4725,4735,4725,564
|
|
20240312,103400,383940270,4735,4735,4735,4735,1
|
|
20240312,103300,383935535,4740,4735,4750,4725,797
|
|
20240312,103200,380160295,4735,4735,4745,4720,1322
|
|
20240312,103100,373906630,4730,4730,4745,4730,5369
|
|
20240312,103000,348511185,4745,4735,4745,4730,863
|
|
20240312,102900,344426810,4735,4735,4745,4730,1890
|
|
20240312,102800,335476730,4745,4730,4750,4715,2774
|
|
20240312,102700,322363045,4755,4770,4770,4735,1077
|
|
20240312,102600,317250355,4790,4750,4795,4740,5188
|
|
20240312,102500,292484535,4755,4735,4755,4720,9983
|
|
20240312,102400,245072495,4735,4685,4735,4685,5471
|
|
20240312,102300,219292325,4685,4685,4685,4685,50
|
|
20240312,102200,219058075,4695,4695,4695,4695,0
|
|
20240312,102100,219058075,4695,4695,4695,4695,0
|
|
20240312,102000,219058075,4695,4690,4695,4690,427
|
|
20240312,101900,217055210,4685,4685,4685,4685,10
|
|
20240312,101800,217008360,4690,4685,4690,4685,976
|
|
20240312,101700,212435750,4685,4680,4685,4680,21
|
|
20240312,101600,212337465,4685,4675,4685,4675,2081
|
|
20240312,101500,202594780,4665,4670,4670,4665,3
|
|
20240312,101400,202580780,4680,4680,4680,4680,0
|
|
20240312,101300,202580780,4680,4680,4680,4680,1
|
|
20240312,101200,202576100,4665,4665,4665,4665,0
|
|
20240312,101100,202576100,4665,4665,4665,4665,10
|
|
20240312,101000,202529450,4680,4665,4680,4665,3
|
|
20240312,100900,202515440,4665,4670,4670,4665,90
|
|
20240312,100800,202095540,4680,4680,4680,4680,0
|
|
20240312,100700,202095540,4680,4680,4680,4680,65
|
|
20240312,100600,201791340,4685,4685,4685,4685,0
|
|
20240312,100500,201791340,4685,4685,4685,4685,0
|
|
20240312,100400,201791340,4685,4685,4685,4685,5
|
|
20240312,100300,201767915,4685,4685,4685,4665,419
|
|
20240312,100200,199813145,4675,4675,4675,4675,6
|
|
20240312,100100,199785095,4675,4675,4675,4675,0
|
|
20240312,100000,199785095,4675,4675,4675,4675,24
|
|
20240312,095900,199672895,4685,4685,4685,4685,0
|
|
20240312,095800,199672895,4685,4685,4685,4685,1
|
|
20240312,095700,199668210,4685,4665,4685,4660,1218
|
|
20240312,095600,193990990,4665,4665,4665,4665,1
|
|
20240312,095500,193986325,4680,4680,4680,4680,0
|
|
20240312,095400,193986325,4680,4655,4680,4655,375
|
|
20240312,095300,192238200,4655,4675,4675,4655,1969
|
|
20240312,095200,183057685,4680,4675,4680,4675,70
|
|
20240312,095100,182730090,4680,4685,4685,4680,524
|
|
20240312,095000,180276320,4680,4685,4685,4680,30
|
|
20240312,094900,180135875,4685,4655,4690,4655,157
|
|
20240312,094800,179404545,4655,4690,4690,4655,56
|
|
20240312,094700,179143830,4660,4670,4670,4660,1060
|
|
20240312,094600,174194180,4670,4670,4670,4670,439
|
|
20240312,094500,172144050,4690,4680,4690,4680,199
|
|
20240312,094400,171212315,4680,4680,4680,4680,48
|
|
20240312,094300,170987675,4680,4670,4680,4670,57
|
|
20240312,094200,170721165,4670,4670,4670,4670,10
|
|
20240312,094100,170674465,4670,4670,4670,4670,0
|
|
20240312,094000,170674465,4670,4670,4670,4665,109
|
|
20240312,093900,170165855,4670,4670,4670,4670,0
|
|
20240312,093800,170165855,4670,4670,4670,4670,43
|
|
20240312,093700,169965045,4675,4675,4675,4675,1000
|
|
20240312,093600,165290045,4675,4630,4675,4630,126
|
|
20240312,093500,164702130,4630,4625,4630,4625,5952
|
|
20240312,093400,137174125,4625,4625,4625,4625,66
|
|
20240312,093300,136868875,4625,4620,4625,4620,920
|
|
20240312,093200,132618375,4620,4640,4640,4620,2005
|
|
20240312,093100,123330115,4645,4640,4645,4640,121
|
|
20240312,093000,122768170,4640,4645,4645,4635,539
|
|
20240312,092900,120267900,4655,4655,4655,4645,28
|
|
20240312,092800,120137680,4655,4645,4655,4645,30
|
|
20240312,092700,119998120,4645,4645,4645,4645,344
|
|
20240312,092600,118400240,4645,4655,4660,4645,409
|
|
20240312,092500,116499335,4645,4630,4645,4630,1120
|
|
20240312,092400,111308305,4620,4635,4635,4620,1546
|
|
20240312,092300,104158750,4630,4635,4635,4630,200
|
|
20240312,092200,103232735,4635,4625,4635,4625,124
|
|
20240312,092100,102658725,4630,4630,4630,4630,354
|
|
20240312,092000,101019705,4630,4630,4630,4630,384
|
|
20240312,091900,99241785,4630,4650,4650,4630,1740
|
|
20240312,091800,91172935,4645,4650,4650,4645,289
|
|
20240312,091700,89830505,4650,4650,4650,4650,794
|
|
20240312,091600,86138405,4670,4675,4675,4650,1146
|
|
20240312,091500,80802550,4680,4680,4680,4680,120
|
|
20240312,091400,80240950,4680,4680,4680,4680,12
|
|
20240312,091300,80184790,4655,4655,4655,4655,0
|
|
20240312,091200,80184790,4655,4655,4655,4655,11
|
|
20240312,091100,80133585,4655,4655,4655,4655,1
|
|
20240312,091000,80128930,4675,4675,4675,4675,1
|
|
20240312,090900,80124255,4650,4680,4680,4650,83
|
|
20240312,090800,79737795,4680,4670,4680,4670,115
|
|
20240312,090700,79199785,4670,4640,4670,4640,1010
|
|
20240312,090600,74504835,4635,4655,4655,4635,793
|
|
20240312,090500,70825640,4655,4685,4685,4655,1108
|
|
20240312,090400,65661680,4720,4680,4720,4665,6264
|
|
20240312,090300,36325940,4680,4690,4695,4680,627
|
|
20240312,090200,33384980,4695,4690,4695,4690,124
|
|
20240312,090100,32803110,4695,4670,4695,4670,4579
|
|
20240312,090000,11387025,4670,4665,4670,4630,2398
|