676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,201300,3328229705,4735,4735,4735,4735,6589
|
|
20240313,201200,3328229705,4735,4735,4735,4735,0
|
|
20240313,201100,3328229705,4735,4735,4735,4735,0
|
|
20240313,201000,3328229705,4735,4735,4735,4735,0
|
|
20240313,200900,3328229705,4735,4735,4735,4735,0
|
|
20240313,200800,3328229705,4735,4735,4735,4735,0
|
|
20240313,200700,3328229705,4735,4735,4735,4735,0
|
|
20240313,200600,3328229705,4735,4735,4735,4735,0
|
|
20240313,200500,3328229705,4735,4735,4735,4735,0
|
|
20240313,200400,3328229705,4735,4735,4735,4735,0
|
|
20240313,200300,3328229705,4735,4735,4735,4735,0
|
|
20240313,200200,3328229705,4735,4735,4735,4735,0
|
|
20240313,200100,3328229705,4735,4735,4735,4735,0
|
|
20240313,200000,3328229705,4735,4735,4735,4735,0
|
|
20240313,195900,3328229705,4735,4735,4735,4735,0
|
|
20240313,195800,3328229705,4735,4735,4735,4735,0
|
|
20240313,195700,3328229705,4735,4735,4735,4735,0
|
|
20240313,195600,3328229705,4735,4735,4735,4735,0
|
|
20240313,195500,3328229705,4735,4735,4735,4735,0
|
|
20240313,195400,3328229705,4735,4735,4735,4735,0
|
|
20240313,195300,3328229705,4735,4735,4735,4735,0
|
|
20240313,195200,3328229705,4735,4735,4735,4735,0
|
|
20240313,195100,3328229705,4735,4735,4735,4735,0
|
|
20240313,195000,3328229705,4735,4735,4735,4735,0
|
|
20240313,194900,3328229705,4735,4735,4735,4735,0
|
|
20240313,194800,3328229705,4735,4735,4735,4735,0
|
|
20240313,194700,3328229705,4735,4735,4735,4735,0
|
|
20240313,194600,3328229705,4735,4735,4735,4735,0
|
|
20240313,194500,3328229705,4735,4735,4735,4735,0
|
|
20240313,194400,3328229705,4735,4735,4735,4735,0
|
|
20240313,194300,3328229705,4735,4735,4735,4735,6589
|
|
20240313,194200,3328229705,4735,4735,4735,4735,0
|
|
20240313,194100,3328229705,4735,4735,4735,4735,0
|
|
20240313,194000,3328229705,4735,4735,4735,4735,0
|
|
20240313,193900,3328229705,4735,4735,4735,4735,0
|
|
20240313,193800,3328229705,4735,4735,4735,4735,0
|
|
20240313,193700,3328229705,4735,4735,4735,4735,0
|
|
20240313,193600,3328229705,4735,4735,4735,4735,0
|
|
20240313,193500,3328229705,4735,4735,4735,4735,0
|
|
20240313,193400,3328229705,4735,4735,4735,4735,0
|
|
20240313,193300,3328229705,4735,4735,4735,4735,0
|
|
20240313,193200,3328229705,4735,4735,4735,4735,0
|
|
20240313,193100,3328229705,4735,4735,4735,4735,0
|
|
20240313,193000,3328229705,4735,4735,4735,4735,0
|
|
20240313,192900,3328229705,4735,4735,4735,4735,0
|
|
20240313,192800,3328229705,4735,4735,4735,4735,0
|
|
20240313,192700,3328229705,4735,4735,4735,4735,0
|
|
20240313,192600,3328229705,4735,4735,4735,4735,0
|
|
20240313,192500,3328229705,4735,4735,4735,4735,0
|
|
20240313,192400,3328229705,4735,4735,4735,4735,0
|
|
20240313,192300,3328229705,4735,4735,4735,4735,0
|
|
20240313,192200,3328229705,4735,4735,4735,4735,0
|
|
20240313,192100,3328229705,4735,4735,4735,4735,0
|
|
20240313,192000,3328229705,4735,4735,4735,4735,0
|
|
20240313,191900,3328229705,4735,4735,4735,4735,0
|
|
20240313,191800,3328229705,4735,4735,4735,4735,0
|
|
20240313,191700,3328229705,4735,4735,4735,4735,0
|
|
20240313,191600,3328229705,4735,4735,4735,4735,0
|
|
20240313,191500,3328229705,4735,4735,4735,4735,0
|
|
20240313,191400,3328229705,4735,4735,4735,4735,0
|
|
20240313,191300,3328229705,4735,4735,4735,4735,6589
|
|
20240313,191200,3328229705,4735,4735,4735,4735,0
|
|
20240313,191100,3328229705,4735,4735,4735,4735,0
|
|
20240313,191000,3328229705,4735,4735,4735,4735,0
|
|
20240313,190900,3328229705,4735,4735,4735,4735,0
|
|
20240313,190800,3328229705,4735,4735,4735,4735,0
|
|
20240313,190700,3328229705,4735,4735,4735,4735,0
|
|
20240313,190600,3328229705,4735,4735,4735,4735,0
|
|
20240313,190500,3328229705,4735,4735,4735,4735,0
|
|
20240313,190400,3328229705,4735,4735,4735,4735,0
|
|
20240313,190300,3328229705,4735,4735,4735,4735,0
|
|
20240313,190200,3328229705,4735,4735,4735,4735,0
|
|
20240313,190100,3328229705,4735,4735,4735,4735,0
|
|
20240313,190000,3328229705,4735,4735,4735,4735,0
|
|
20240313,185900,3328229705,4735,4735,4735,4735,0
|
|
20240313,185800,3328229705,4735,4735,4735,4735,0
|
|
20240313,185700,3328229705,4735,4735,4735,4735,0
|
|
20240313,185600,3328229705,4735,4735,4735,4735,0
|
|
20240313,185500,3328229705,4735,4735,4735,4735,0
|
|
20240313,185400,3328229705,4735,4735,4735,4735,0
|
|
20240313,185300,3328229705,4735,4735,4735,4735,0
|
|
20240313,185200,3328229705,4735,4735,4735,4735,0
|
|
20240313,185100,3328229705,4735,4735,4735,4735,0
|
|
20240313,185000,3328229705,4735,4735,4735,4735,0
|
|
20240313,184900,3328229705,4735,4735,4735,4735,0
|
|
20240313,184800,3328229705,4735,4735,4735,4735,0
|
|
20240313,184700,3328229705,4735,4735,4735,4735,0
|
|
20240313,184600,3328229705,4735,4735,4735,4735,0
|
|
20240313,184500,3328229705,4735,4735,4735,4735,0
|
|
20240313,184400,3328229705,4735,4735,4735,4735,0
|
|
20240313,184300,3328229705,4735,4735,4735,4735,6589
|
|
20240313,184200,3328229705,4735,4735,4735,4735,0
|
|
20240313,184100,3328229705,4735,4735,4735,4735,0
|
|
20240313,184000,3328229705,4735,4735,4735,4735,0
|
|
20240313,183900,3328229705,4735,4735,4735,4735,0
|
|
20240313,183800,3328229705,4735,4735,4735,4735,0
|
|
20240313,183700,3328229705,4735,4735,4735,4735,0
|
|
20240313,183600,3328229705,4735,4735,4735,4735,0
|
|
20240313,183500,3328229705,4735,4735,4735,4735,0
|
|
20240313,183400,3328229705,4735,4735,4735,4735,0
|
|
20240313,183300,3328229705,4735,4735,4735,4735,0
|
|
20240313,183200,3328229705,4735,4735,4735,4735,0
|
|
20240313,183100,3328229705,4735,4735,4735,4735,0
|
|
20240313,183000,3328229705,4735,4735,4735,4735,0
|
|
20240313,182900,3328229705,4735,4735,4735,4735,0
|
|
20240313,182800,3328229705,4735,4735,4735,4735,0
|
|
20240313,182700,3328229705,4735,4735,4735,4735,0
|
|
20240313,182600,3328229705,4735,4735,4735,4735,0
|
|
20240313,182500,3328229705,4735,4735,4735,4735,0
|
|
20240313,182400,3328229705,4735,4735,4735,4735,0
|
|
20240313,182300,3328229705,4735,4735,4735,4735,0
|
|
20240313,182200,3328229705,4735,4735,4735,4735,0
|
|
20240313,182100,3328229705,4735,4735,4735,4735,0
|
|
20240313,182000,3328229705,4735,4735,4735,4735,0
|
|
20240313,181900,3328229705,4735,4735,4735,4735,0
|
|
20240313,181800,3328229705,4735,4735,4735,4735,0
|
|
20240313,181700,3328229705,4735,4735,4735,4735,0
|
|
20240313,181600,3328229705,4735,4735,4735,4735,0
|
|
20240313,181500,3328229705,4735,4735,4735,4735,0
|
|
20240313,181400,3328229705,4735,4735,4735,4735,0
|
|
20240313,181300,3328229705,4735,4735,4735,4735,6589
|
|
20240313,181200,3328229705,4735,4735,4735,4735,0
|
|
20240313,181100,3328229705,4735,4735,4735,4735,0
|
|
20240313,181000,3328229705,4735,4735,4735,4735,0
|
|
20240313,180900,3328229705,4735,4735,4735,4735,0
|
|
20240313,180800,3328229705,4735,4735,4735,4735,0
|
|
20240313,180700,3328229705,4735,4735,4735,4735,0
|
|
20240313,180600,3328229705,4735,4735,4735,4735,0
|
|
20240313,180500,3328229705,4735,4735,4735,4735,0
|
|
20240313,180400,3328229705,4735,4735,4735,4735,0
|
|
20240313,180300,3328229705,4735,4735,4735,4735,0
|
|
20240313,180200,3328229705,4735,4735,4735,4735,0
|
|
20240313,180100,3328229705,4735,4735,4735,4735,0
|
|
20240313,180000,3328229705,4735,4735,4735,4735,0
|
|
20240313,175900,3328229705,4735,4735,4735,4735,0
|
|
20240313,175800,3328229705,4735,4735,4735,4735,0
|
|
20240313,175700,3328229705,4735,4735,4735,4735,0
|
|
20240313,175600,3328229705,4735,4735,4735,4735,0
|
|
20240313,175500,3328229705,4735,4735,4735,4735,0
|
|
20240313,175400,3328229705,4735,4735,4735,4735,0
|
|
20240313,175300,3328229705,4735,4735,4735,4735,0
|
|
20240313,175200,3328229705,4735,4735,4735,4735,0
|
|
20240313,175100,3328229705,4735,4735,4735,4735,0
|
|
20240313,175000,3328229705,4735,4735,4735,4735,0
|
|
20240313,174900,3328229705,4735,4735,4735,4735,0
|
|
20240313,174800,3328229705,4735,4735,4735,4735,0
|
|
20240313,174700,3328229705,4735,4735,4735,4735,0
|
|
20240313,174600,3328229705,4735,4735,4735,4735,0
|
|
20240313,174500,3328229705,4735,4735,4735,4735,0
|
|
20240313,174400,3328229705,4735,4735,4735,4735,0
|
|
20240313,174300,3328229705,4735,4735,4735,4735,6589
|
|
20240313,174200,3328229705,4735,4735,4735,4735,0
|
|
20240313,174100,3328229705,4735,4735,4735,4735,0
|
|
20240313,174000,3328229705,4735,4735,4735,4735,0
|
|
20240313,173900,3328229705,4735,4735,4735,4735,0
|
|
20240313,173800,3328229705,4735,4735,4735,4735,0
|
|
20240313,173700,3328229705,4735,4735,4735,4735,0
|
|
20240313,173600,3328229705,4735,4735,4735,4735,0
|
|
20240313,173500,3328229705,4735,4735,4735,4735,0
|
|
20240313,173400,3328229705,4735,4735,4735,4735,0
|
|
20240313,173300,3328229705,4735,4735,4735,4735,0
|
|
20240313,173200,3328229705,4735,4735,4735,4735,0
|
|
20240313,173100,3328229705,4735,4735,4735,4735,0
|
|
20240313,173000,3328229705,4735,4735,4735,4735,0
|
|
20240313,172900,3328229705,4735,4735,4735,4735,0
|
|
20240313,172800,3328229705,4735,4735,4735,4735,0
|
|
20240313,172700,3328229705,4735,4735,4735,4735,0
|
|
20240313,172600,3328229705,4735,4735,4735,4735,0
|
|
20240313,172500,3328229705,4735,4735,4735,4735,0
|
|
20240313,172400,3328229705,4735,4735,4735,4735,0
|
|
20240313,172300,3328229705,4735,4735,4735,4735,0
|
|
20240313,172200,3328229705,4735,4735,4735,4735,0
|
|
20240313,172100,3328229705,4735,4735,4735,4735,0
|
|
20240313,172000,3328229705,4735,4735,4735,4735,0
|
|
20240313,171900,3328229705,4735,4735,4735,4735,0
|
|
20240313,171800,3328229705,4735,4735,4735,4735,0
|
|
20240313,171700,3328229705,4735,4735,4735,4735,0
|
|
20240313,171600,3328229705,4735,4735,4735,4735,0
|
|
20240313,171500,3328229705,4735,4735,4735,4735,0
|
|
20240313,171400,3328229705,4735,4735,4735,4735,0
|
|
20240313,171300,3328229705,4735,4735,4735,4735,6589
|
|
20240313,171200,3328229705,4735,4735,4735,4735,0
|
|
20240313,171100,3328229705,4735,4735,4735,4735,0
|
|
20240313,171000,3328229705,4735,4735,4735,4735,0
|
|
20240313,170900,3328229705,4735,4735,4735,4735,0
|
|
20240313,170800,3328229705,4735,4735,4735,4735,0
|
|
20240313,170700,3328229705,4735,4735,4735,4735,0
|
|
20240313,170600,3328229705,4735,4735,4735,4735,0
|
|
20240313,170500,3328229705,4735,4735,4735,4735,0
|
|
20240313,170400,3328229705,4735,4735,4735,4735,0
|
|
20240313,170300,3328229705,4735,4735,4735,4735,0
|
|
20240313,170200,3328229705,4735,4735,4735,4735,0
|
|
20240313,170100,3328229705,4735,4735,4735,4735,0
|
|
20240313,170000,3328229705,4735,4735,4735,4735,0
|
|
20240313,165900,3328229705,4735,4735,4735,4735,0
|
|
20240313,165800,3328229705,4735,4735,4735,4735,0
|
|
20240313,165700,3328229705,4735,4735,4735,4735,0
|
|
20240313,165600,3328229705,4735,4735,4735,4735,0
|
|
20240313,165500,3328229705,4735,4735,4735,4735,0
|
|
20240313,165400,3328229705,4735,4735,4735,4735,0
|
|
20240313,165300,3328229705,4735,4735,4735,4735,0
|
|
20240313,165200,3328229705,4735,4735,4735,4735,0
|
|
20240313,165100,3328229705,4735,4735,4735,4735,0
|
|
20240313,165000,3328229705,4735,4735,4735,4735,0
|
|
20240313,164900,3328229705,4735,4735,4735,4735,0
|
|
20240313,164800,3328229705,4735,4735,4735,4735,0
|
|
20240313,164700,3328229705,4735,4735,4735,4735,0
|
|
20240313,164600,3328229705,4735,4735,4735,4735,0
|
|
20240313,164500,3328229705,4735,4735,4735,4735,0
|
|
20240313,164400,3328229705,4735,4735,4735,4735,0
|
|
20240313,164300,3328229705,4735,4735,4735,4735,6589
|
|
20240313,164200,3328229705,4735,4735,4735,4735,0
|
|
20240313,164100,3328229705,4735,4735,4735,4735,0
|
|
20240313,164000,3328229705,4735,4735,4735,4735,0
|
|
20240313,163900,3328229705,4735,4735,4735,4735,0
|
|
20240313,163800,3328229705,4735,4735,4735,4735,0
|
|
20240313,163700,3328229705,4735,4735,4735,4735,0
|
|
20240313,163600,3328229705,4735,4735,4735,4735,0
|
|
20240313,163500,3328229705,4735,4735,4735,4735,0
|
|
20240313,163400,3328229705,4735,4735,4735,4735,0
|
|
20240313,163300,3328229705,4735,4735,4735,4735,0
|
|
20240313,163200,3328229705,4735,4735,4735,4735,0
|
|
20240313,163100,3328229705,4735,4735,4735,4735,0
|
|
20240313,163000,3328229705,4735,4735,4735,4735,0
|
|
20240313,162900,3328229705,4735,4735,4735,4735,0
|
|
20240313,162800,3328229705,4735,4735,4735,4735,0
|
|
20240313,162700,3328229705,4735,4735,4735,4735,0
|
|
20240313,162600,3328229705,4735,4735,4735,4735,0
|
|
20240313,162500,3328229705,4735,4735,4735,4735,0
|
|
20240313,162400,3328229705,4735,4735,4735,4735,0
|
|
20240313,162300,3328229705,4735,4735,4735,4735,0
|
|
20240313,162200,3328229705,4735,4735,4735,4735,0
|
|
20240313,162100,3328229705,4735,4735,4735,4735,0
|
|
20240313,162000,3328229705,4735,4735,4735,4735,0
|
|
20240313,161900,3328229705,4735,4735,4735,4735,0
|
|
20240313,161800,3328229705,4735,4735,4735,4735,0
|
|
20240313,161700,3328229705,4735,4735,4735,4735,0
|
|
20240313,161600,3328229705,4735,4735,4735,4735,0
|
|
20240313,161500,3328229705,4735,4735,4735,4735,0
|
|
20240313,161400,3328229705,4735,4735,4735,4735,0
|
|
20240313,161300,3328229705,4735,4735,4735,4735,6589
|
|
20240313,161200,3328229705,4735,4735,4735,4735,0
|
|
20240313,161100,3328229705,4735,4735,4735,4735,0
|
|
20240313,161000,3328229705,4735,4735,4735,4735,0
|
|
20240313,160900,3328229705,4735,4735,4735,4735,0
|
|
20240313,160800,3328229705,4735,4735,4735,4735,0
|
|
20240313,160700,3328229705,4735,4735,4735,4735,0
|
|
20240313,160600,3328229705,4735,4735,4735,4735,0
|
|
20240313,160500,3328229705,4735,4735,4735,4735,0
|
|
20240313,160400,3328229705,4735,4735,4735,4735,0
|
|
20240313,160300,3328229705,4735,4735,4735,4735,0
|
|
20240313,160200,3328229705,4735,4735,4735,4735,0
|
|
20240313,160100,3328229705,4735,4735,4735,4735,0
|
|
20240313,160000,3328229705,4735,4735,4735,4735,0
|
|
20240313,155900,3328229705,4735,4735,4735,4735,0
|
|
20240313,155800,3328229705,4735,4735,4735,4735,0
|
|
20240313,155700,3328229705,4735,4735,4735,4735,0
|
|
20240313,155600,3328229705,4735,4735,4735,4735,0
|
|
20240313,155500,3328229705,4735,4735,4735,4735,0
|
|
20240313,155400,3328229705,4735,4735,4735,4735,0
|
|
20240313,155300,3328229705,4735,4735,4735,4735,0
|
|
20240313,155200,3328229705,4735,4735,4735,4735,0
|
|
20240313,155100,3328229705,4735,4735,4735,4735,0
|
|
20240313,155000,3328229705,4735,4735,4735,4735,0
|
|
20240313,154900,3328229705,4735,4735,4735,4735,0
|
|
20240313,154800,3328229705,4735,4735,4735,4735,0
|
|
20240313,154700,3328229705,4735,4735,4735,4735,0
|
|
20240313,154600,3328229705,4735,4735,4735,4735,0
|
|
20240313,154500,3328229705,4735,4735,4735,4735,0
|
|
20240313,154400,3328229705,4735,4735,4735,4735,0
|
|
20240313,154300,3328229705,4735,4735,4735,4735,6589
|
|
20240313,154200,3328229705,4735,4735,4735,4735,0
|
|
20240313,154100,3328229705,4735,4735,4735,4735,0
|
|
20240313,154000,3328229705,4735,4735,4735,4735,0
|
|
20240313,153900,3328229705,4735,4735,4735,4735,0
|
|
20240313,153800,3328229705,4735,4735,4735,4735,0
|
|
20240313,153700,3328229705,4735,4735,4735,4735,0
|
|
20240313,153600,3328229705,4735,4735,4735,4735,0
|
|
20240313,153500,3328229705,4735,4735,4735,4735,0
|
|
20240313,153400,3328229705,4735,4735,4735,4735,0
|
|
20240313,153300,3328229705,4735,4735,4735,4735,0
|
|
20240313,153200,3328229705,4735,4735,4735,4735,0
|
|
20240313,153100,3328229705,4735,4735,4735,4735,0
|
|
20240313,153000,3328229705,4735,4735,4735,4735,6589
|
|
20240313,152900,3297030790,4745,4745,4745,4745,0
|
|
20240313,152800,3297030790,4745,4745,4745,4745,0
|
|
20240313,152700,3297030790,4745,4745,4745,4745,0
|
|
20240313,152600,3297030790,4745,4745,4745,4745,0
|
|
20240313,152500,3297030790,4745,4745,4745,4745,0
|
|
20240313,152400,3297030790,4745,4745,4745,4745,0
|
|
20240313,152300,3297030790,4745,4745,4745,4745,0
|
|
20240313,152200,3297030790,4745,4745,4745,4745,0
|
|
20240313,152100,3297030790,4745,4745,4745,4745,0
|
|
20240313,152000,3297030790,4745,4745,4745,4745,0
|
|
20240313,151900,3297030790,4745,4735,4745,4730,2562
|
|
20240313,151800,3284900830,4725,4725,4735,4725,167
|
|
20240313,151700,3284111445,4735,4730,4735,4725,28
|
|
20240313,151600,3283979100,4735,4725,4735,4725,320
|
|
20240313,151500,3282465580,4725,4725,4725,4725,83
|
|
20240313,151400,3282073405,4725,4725,4725,4725,0
|
|
20240313,151300,3282073405,4725,4720,4725,4720,748
|
|
20240313,151200,3278539115,4720,4720,4720,4720,1157
|
|
20240313,151100,3273078075,4720,4720,4720,4720,410
|
|
20240313,151000,3271142875,4720,4720,4720,4720,184
|
|
20240313,150900,3270274395,4720,4725,4725,4720,1500
|
|
20240313,150800,3263191240,4725,4725,4725,4725,783
|
|
20240313,150700,3259491565,4725,4735,4735,4725,285
|
|
20240313,150600,3258143840,4735,4725,4735,4725,1170
|
|
20240313,150500,3252610310,4725,4725,4725,4725,23
|
|
20240313,150400,3252501635,4730,4725,4730,4725,39
|
|
20240313,150300,3252317310,4725,4725,4725,4725,593
|
|
20240313,150200,3249515385,4725,4725,4725,4725,202
|
|
20240313,150100,3248560935,4725,4725,4725,4725,4
|
|
20240313,150000,3248542035,4725,4725,4725,4725,450
|
|
20240313,145900,3246415785,4725,4725,4725,4725,200
|
|
20240313,145800,3245470785,4720,4720,4720,4720,31
|
|
20240313,145700,3245324465,4730,4720,4730,4720,10
|
|
20240313,145600,3245277175,4730,4730,4730,4730,1
|
|
20240313,145500,3245272445,4720,4725,4725,4720,138
|
|
20240313,145400,3244620670,4725,4725,4725,4725,40
|
|
20240313,145300,3244431670,4725,4725,4725,4725,3
|
|
20240313,145200,3244417495,4720,4730,4730,4720,206
|
|
20240313,145100,3243445155,4730,4720,4730,4715,523
|
|
20240313,145000,3240977225,4730,4730,4730,4730,21
|
|
20240313,144900,3240877895,4730,4730,4730,4730,1
|
|
20240313,144800,3240873165,4715,4730,4730,4715,81
|
|
20240313,144700,3240491225,4715,4730,4730,4715,37
|
|
20240313,144600,3240316650,4725,4725,4725,4725,0
|
|
20240313,144500,3240316650,4725,4725,4725,4725,214
|
|
20240313,144400,3239305500,4725,4725,4725,4725,10
|
|
20240313,144300,3239258250,4725,4720,4725,4720,216
|
|
20240313,144200,3238238725,4720,4720,4720,4720,635
|
|
20240313,144100,3235241525,4720,4720,4720,4720,0
|
|
20240313,144000,3235241525,4720,4720,4720,4710,716
|
|
20240313,143900,3231866685,4715,4710,4715,4710,602
|
|
20240313,143800,3229030820,4710,4715,4715,4710,29
|
|
20240313,143700,3228894175,4715,4715,4715,4715,0
|
|
20240313,143600,3228894175,4715,4715,4715,4715,143
|
|
20240313,143500,3228219930,4710,4715,4715,4710,66
|
|
20240313,143400,3227908750,4715,4715,4715,4690,6235
|
|
20240313,143300,3198628760,4715,4720,4720,4715,138
|
|
20240313,143200,3197977900,4720,4720,4720,4720,15
|
|
20240313,143100,3197907100,4720,4720,4720,4720,155
|
|
20240313,143000,3197175500,4720,4720,4720,4720,1089
|
|
20240313,142900,3192035420,4725,4720,4725,4720,41
|
|
20240313,142800,3191841815,4720,4720,4720,4720,41
|
|
20240313,142700,3191648295,4710,4710,4710,4710,70
|
|
20240313,142600,3191318595,4710,4710,4720,4710,481
|
|
20240313,142500,3189051285,4725,4725,4725,4725,0
|
|
20240313,142400,3189051285,4725,4725,4725,4725,1
|
|
20240313,142300,3189046560,4710,4710,4710,4710,60
|
|
20240313,142200,3188763960,4705,4720,4725,4705,118
|
|
20240313,142100,3188208735,4705,4715,4715,4705,154
|
|
20240313,142000,3187483930,4705,4710,4710,4705,458
|
|
20240313,141900,3185328480,4710,4715,4715,4710,789
|
|
20240313,141800,3181611155,4720,4730,4730,4720,2
|
|
20240313,141700,3181601705,4730,4715,4730,4715,6
|
|
20240313,141600,3181573340,4730,4730,4730,4730,6
|
|
20240313,141500,3181544960,4735,4735,4735,4735,1
|
|
20240313,141400,3181540225,4735,4735,4735,4735,6
|
|
20240313,141300,3181511815,4735,4735,4735,4735,50
|
|
20240313,141200,3181275065,4735,4715,4735,4715,2
|
|
20240313,141100,3181265615,4710,4730,4730,4710,972
|
|
20240313,141000,3176677170,4730,4730,4730,4730,539
|
|
20240313,140900,3174127700,4730,4725,4730,4725,6
|
|
20240313,140800,3174099345,4725,4725,4725,4725,10
|
|
20240313,140700,3174052095,4725,4730,4730,4725,266
|
|
20240313,140600,3172794915,4730,4730,4730,4730,28
|
|
20240313,140500,3172662475,4725,4725,4725,4725,30
|
|
20240313,140400,3172520725,4725,4725,4725,4725,2
|
|
20240313,140300,3172511275,4725,4725,4725,4725,21
|
|
20240313,140200,3172412050,4730,4720,4730,4720,171
|
|
20240313,140100,3171604205,4720,4720,4720,4720,200
|
|
20240313,140000,3170660205,4720,4720,4720,4720,0
|
|
20240313,135900,3170660205,4720,4720,4720,4720,25
|
|
20240313,135800,3170542205,4720,4725,4725,4720,458
|
|
20240313,135700,3168379655,4720,4720,4720,4710,798
|
|
20240313,135600,3164613675,4720,4720,4720,4720,189
|
|
20240313,135500,3163721595,4720,4720,4720,4720,7
|
|
20240313,135400,3163688555,4725,4725,4725,4725,0
|
|
20240313,135300,3163688555,4725,4710,4725,4700,10688
|
|
20240313,135200,3113437625,4710,4730,4730,4710,569
|
|
20240313,135100,3110756210,4730,4730,4730,4730,0
|
|
20240313,135000,3110756210,4730,4730,4730,4730,0
|
|
20240313,134900,3110756210,4730,4730,4735,4730,1268
|
|
20240313,134800,3104758070,4730,4730,4730,4730,2
|
|
20240313,134700,3104748610,4730,4715,4730,4715,601
|
|
20240313,134600,3101912980,4710,4725,4725,4710,569
|
|
20240313,134500,3099229440,4715,4715,4720,4715,1601
|
|
20240313,134400,3091680220,4715,4715,4715,4715,197
|
|
20240313,134300,3090751365,4720,4715,4720,4715,118
|
|
20240313,134200,3090194555,4715,4720,4720,4715,347
|
|
20240313,134100,3088558210,4720,4720,4720,4720,7
|
|
20240313,134000,3088525170,4720,4720,4720,4715,272
|
|
20240313,133900,3087242405,4720,4720,4720,4720,12
|
|
20240313,133800,3087185765,4720,4715,4720,4715,413
|
|
20240313,133700,3085237030,4720,4715,4720,4710,577
|
|
20240313,133600,3082516430,4715,4720,4720,4710,87
|
|
20240313,133500,3082106225,4720,4720,4720,4720,14
|
|
20240313,133400,3082040145,4720,4725,4725,4705,71
|
|
20240313,133300,3081705205,4725,4715,4725,4700,211
|
|
20240313,133200,3080713005,4715,4710,4715,4705,5688
|
|
20240313,133100,3053944140,4710,4710,4710,4710,212
|
|
20240313,133000,3052945620,4710,4715,4715,4710,708
|
|
20240313,132900,3049609575,4715,4720,4720,4715,383
|
|
20240313,132800,3047802870,4725,4725,4725,4725,9
|
|
20240313,132700,3047760345,4725,4710,4725,4710,23
|
|
20240313,132600,3047651715,4725,4710,4725,4710,42
|
|
20240313,132500,3047453880,4710,4710,4725,4710,38
|
|
20240313,132400,3047274770,4710,4720,4720,4710,4689
|
|
20240313,132300,3025162485,4725,4725,4725,4720,2153
|
|
20240313,132200,3014997770,4725,4725,4725,4720,2141
|
|
20240313,132100,3004883275,4730,4725,4730,4725,425
|
|
20240313,132000,3002874900,4725,4725,4725,4725,1311
|
|
20240313,131900,2996680425,4725,4735,4735,4725,2821
|
|
20240313,131800,2983341720,4735,4735,4740,4730,2872
|
|
20240313,131700,2969744050,4740,4735,4740,4735,1221
|
|
20240313,131600,2963957515,4740,4740,4740,4735,4400
|
|
20240313,131500,2943105715,4745,4740,4745,4740,91
|
|
20240313,131400,2942674260,4740,4745,4745,4740,315
|
|
20240313,131300,2941180995,4745,4750,4750,4745,985
|
|
20240313,131200,2936506505,4750,4750,4750,4745,608
|
|
20240313,131100,2933619105,4750,4755,4755,4745,1709
|
|
20240313,131000,2925500945,4755,4755,4760,4755,175
|
|
20240313,130900,2924668800,4760,4765,4765,4755,668
|
|
20240313,130800,2921488985,4765,4775,4775,4765,14
|
|
20240313,130700,2921422225,4775,4775,4775,4775,1
|
|
20240313,130600,2921417450,4780,4770,4780,4770,400
|
|
20240313,130500,2919507265,4775,4775,4775,4775,250
|
|
20240313,130400,2918313515,4775,4765,4775,4765,524
|
|
20240313,130300,2915812465,4765,4770,4770,4765,816
|
|
20240313,130200,2911923690,4770,4765,4770,4765,302
|
|
20240313,130100,2910484380,4765,4765,4765,4765,281
|
|
20240313,130000,2909145415,4765,4765,4765,4765,200
|
|
20240313,125900,2908192415,4760,4760,4760,4760,0
|
|
20240313,125800,2908192415,4760,4760,4760,4760,5
|
|
20240313,125700,2908168615,4765,4760,4765,4760,4
|
|
20240313,125600,2908149565,4755,4755,4755,4755,0
|
|
20240313,125500,2908149565,4755,4755,4755,4755,0
|
|
20240313,125400,2908149565,4755,4760,4760,4755,2732
|
|
20240313,125300,2895158495,4765,4765,4765,4765,345
|
|
20240313,125200,2893514570,4765,4760,4765,4760,613
|
|
20240313,125100,2890593675,4755,4765,4765,4755,969
|
|
20240313,125000,2885980960,4755,4755,4755,4755,0
|
|
20240313,124900,2885980960,4755,4755,4755,4755,82
|
|
20240313,124800,2885591050,4750,4755,4765,4750,2391
|
|
20240313,124700,2874212860,4760,4765,4765,4760,2000
|
|
20240313,124600,2864683860,4760,4755,4775,4755,1007
|
|
20240313,124500,2859875570,4775,4775,4775,4775,0
|
|
20240313,124400,2859875570,4775,4775,4775,4775,594
|
|
20240313,124300,2857039220,4755,4755,4755,4755,1
|
|
20240313,124200,2857034465,4755,4755,4760,4755,524
|
|
20240313,124100,2854541580,4760,4760,4760,4760,381
|
|
20240313,124000,2852728020,4760,4765,4765,4760,270
|
|
20240313,123900,2851442755,4765,4765,4765,4765,0
|
|
20240313,123800,2851442755,4765,4765,4770,4765,281
|
|
20240313,123700,2850103740,4770,4765,4770,4765,43
|
|
20240313,123600,2849898840,4770,4760,4770,4760,1159
|
|
20240313,123500,2844376800,4760,4765,4765,4760,6
|
|
20240313,123400,2844348215,4765,4755,4765,4755,187
|
|
20240313,123300,2843458940,4755,4750,4755,4750,846
|
|
20240313,123200,2839440430,4755,4750,4755,4745,1662
|
|
20240313,123100,2831552685,4750,4750,4750,4750,16
|
|
20240313,123000,2831476685,4750,4750,4750,4745,3254
|
|
20240313,122900,2816036420,4750,4750,4750,4750,23
|
|
20240313,122800,2815927170,4755,4755,4755,4755,41
|
|
20240313,122700,2815732215,4735,4755,4755,4735,6100
|
|
20240313,122600,2786797740,4755,4760,4760,4755,815
|
|
20240313,122500,2782922225,4760,4760,4760,4755,838
|
|
20240313,122400,2778934370,4760,4760,4760,4760,186
|
|
20240313,122300,2778049010,4765,4765,4765,4765,70
|
|
20240313,122200,2777715460,4765,4775,4775,4765,52
|
|
20240313,122100,2777467670,4755,4760,4765,4755,784
|
|
20240313,122000,2773737110,4760,4760,4770,4755,420
|
|
20240313,121900,2771739305,4760,4780,4785,4750,1272
|
|
20240313,121800,2765679260,4785,4775,4785,4775,595
|
|
20240313,121700,2762833225,4750,4760,4780,4750,535
|
|
20240313,121600,2760278270,4760,4750,4760,4745,711
|
|
20240313,121500,2756900110,4750,4750,4750,4750,155
|
|
20240313,121400,2756163860,4750,4750,4750,4750,263
|
|
20240313,121300,2754914610,4750,4750,4750,4750,135
|
|
20240313,121200,2754273360,4750,4750,4750,4750,81
|
|
20240313,121100,2753888610,4750,4750,4760,4750,1334
|
|
20240313,121000,2747549585,4750,4750,4755,4740,2825
|
|
20240313,120900,2734150095,4745,4760,4765,4745,1454
|
|
20240313,120800,2727242760,4760,4765,4765,4750,5805
|
|
20240313,120700,2699638250,4770,4775,4775,4770,132
|
|
20240313,120600,2699008050,4775,4795,4795,4730,24887
|
|
20240313,120500,2580610375,4790,4800,4800,4790,6176
|
|
20240313,120400,2550995115,4800,4805,4805,4800,981
|
|
20240313,120300,2546284450,4805,4810,4810,4805,274
|
|
20240313,120200,2544966560,4805,4800,4810,4800,636
|
|
20240313,120100,2541909445,4805,4800,4805,4795,1816
|
|
20240313,120000,2533191445,4800,4800,4805,4795,611
|
|
20240313,115900,2530258775,4800,4805,4805,4795,1973
|
|
20240313,115800,2520788110,4805,4800,4805,4800,2018
|
|
20240313,115700,2511093680,4800,4810,4810,4800,4445
|
|
20240313,115600,2489742800,4815,4815,4815,4810,3865
|
|
20240313,115500,2471143655,4815,4830,4835,4815,18501
|
|
20240313,115400,2381833455,4830,4835,4835,4830,663
|
|
20240313,115300,2378629585,4830,4830,4835,4830,930
|
|
20240313,115200,2374135290,4830,4845,4845,4830,14045
|
|
20240313,115100,2306238555,4845,4845,4850,4840,5224
|
|
20240313,115000,2280931420,4850,4850,4850,4835,15934
|
|
20240313,114900,2203781155,4845,4855,4855,4840,13788
|
|
20240313,114800,2136932665,4850,4855,4860,4850,10985
|
|
20240313,114700,2083605510,4855,4845,4860,4840,23163
|
|
20240313,114600,1971238405,4845,4860,4860,4840,21872
|
|
20240313,114500,1865237200,4855,4835,4855,4830,31343
|
|
20240313,114400,1713355875,4835,4825,4845,4820,25858
|
|
20240313,114300,1588362550,4820,4795,4835,4790,32681
|
|
20240313,114200,1430824950,4790,4790,4790,4790,173
|
|
20240313,114100,1429996280,4790,4790,4790,4790,381
|
|
20240313,114000,1428171290,4785,4785,4785,4785,35
|
|
20240313,113900,1428003815,4780,4780,4780,4780,35
|
|
20240313,113800,1427836515,4790,4790,4790,4790,2
|
|
20240313,113700,1427826935,4775,4775,4790,4775,242
|
|
20240313,113600,1426671370,4785,4785,4785,4785,300
|
|
20240313,113500,1425235870,4785,4775,4785,4775,401
|
|
20240313,113400,1423321085,4775,4775,4775,4775,0
|
|
20240313,113300,1423321085,4775,4785,4785,4775,2492
|
|
20240313,113200,1411409225,4785,4780,4785,4780,219
|
|
20240313,113100,1410361385,4780,4785,4785,4780,110
|
|
20240313,113000,1409835085,4785,4795,4795,4785,600
|
|
20240313,112900,1406962085,4800,4780,4800,4780,11366
|
|
20240313,112800,1352416785,4780,4795,4795,4780,1937
|
|
20240313,112700,1343142510,4795,4790,4795,4790,1005
|
|
20240313,112600,1338323560,4790,4785,4790,4785,1992
|
|
20240313,112500,1328787315,4785,4785,4790,4785,2975
|
|
20240313,112400,1314549440,4785,4785,4785,4780,1016
|
|
20240313,112300,1309687885,4785,4780,4785,4780,968
|
|
20240313,112200,1305056015,4785,4780,4785,4780,472
|
|
20240313,112100,1302799850,4780,4775,4780,4775,124
|
|
20240313,112000,1302207210,4780,4775,4780,4775,620
|
|
20240313,111900,1299243710,4775,4780,4780,4775,596
|
|
20240313,111800,1296394945,4785,4785,4785,4775,56
|
|
20240313,111700,1296127525,4775,4785,4785,4775,749
|
|
20240313,111600,1292545130,4785,4785,4785,4785,21
|
|
20240313,111500,1292444645,4780,4780,4780,4780,0
|
|
20240313,111400,1292444645,4780,4780,4780,4780,974
|
|
20240313,111300,1287788925,4780,4780,4780,4780,1331
|
|
20240313,111200,1281426745,4780,4785,4785,4780,1628
|
|
20240313,111100,1273637705,4785,4785,4785,4780,522
|
|
20240313,111000,1271141245,4780,4780,4780,4780,148
|
|
20240313,110900,1270433805,4785,4785,4785,4785,1793
|
|
20240313,110800,1261854300,4785,4785,4785,4785,910
|
|
20240313,110700,1257499950,4790,4790,4790,4785,664
|
|
20240313,110600,1254319550,4790,4795,4795,4790,877
|
|
20240313,110500,1250118710,4795,4795,4800,4795,2227
|
|
20240313,110400,1239440190,4790,4790,4795,4790,3423
|
|
20240313,110300,1223043910,4790,4785,4790,4785,449
|
|
20240313,110200,1220894885,4785,4785,4785,4785,310
|
|
20240313,110100,1219411535,4785,4780,4785,4780,256
|
|
20240313,110000,1218187805,4780,4780,4780,4780,125
|
|
20240313,105900,1217590305,4780,4780,4780,4780,54
|
|
20240313,105800,1217332185,4780,4780,4780,4780,40
|
|
20240313,105700,1217140985,4780,4785,4785,4780,825
|
|
20240313,105600,1213196425,4790,4790,4795,4790,99
|
|
20240313,105500,1212722065,4795,4795,4795,4790,90
|
|
20240313,105400,1212290680,4795,4790,4795,4790,1288
|
|
20240313,105300,1206116510,4785,4785,4785,4785,200
|
|
20240313,105200,1205159510,4785,4795,4795,4785,20
|
|
20240313,105100,1205063710,4790,4785,4790,4785,794
|
|
20240313,105000,1201261475,4785,4785,4785,4785,332
|
|
20240313,104900,1199672855,4785,4775,4785,4775,1338
|
|
20240313,104800,1193279245,4775,4775,4775,4775,900
|
|
20240313,104700,1188981745,4785,4790,4790,4775,1401
|
|
20240313,104600,1182283390,4780,4780,4780,4780,1056
|
|
20240313,104500,1177235710,4790,4785,4795,4785,2788
|
|
20240313,104400,1163885530,4780,4780,4780,4780,1047
|
|
20240313,104300,1158880870,4780,4785,4785,4780,742
|
|
20240313,104200,1155333400,4775,4785,4785,4775,311
|
|
20240313,104100,1153845765,4785,4770,4785,4770,3761
|
|
20240313,104000,1135860480,4770,4770,4770,4770,0
|
|
20240313,103900,1135860480,4770,4770,4775,4770,2565
|
|
20240313,103800,1123625105,4770,4760,4770,4760,1021
|
|
20240313,103700,1118755055,4770,4750,4770,4750,1330
|
|
20240313,103600,1112430555,4750,4750,4760,4750,104
|
|
20240313,103500,1111936545,4760,4750,4760,4750,1536
|
|
20240313,103400,1104640535,4755,4760,4760,4755,674
|
|
20240313,103300,1101435475,4760,4765,4765,4760,111
|
|
20240313,103200,1100906615,4765,4765,4765,4765,51
|
|
20240313,103100,1100663600,4770,4770,4770,4770,989
|
|
20240313,103000,1095946070,4780,4780,4780,4780,395
|
|
20240313,102900,1094057970,4780,4780,4780,4780,319
|
|
20240313,102800,1092533150,4780,4780,4790,4780,415
|
|
20240313,102700,1090549380,4790,4780,4790,4780,221
|
|
20240313,102600,1089492990,4780,4790,4790,4780,4450
|
|
20240313,102500,1068210365,4785,4785,4785,4785,1922
|
|
20240313,102400,1059013595,4790,4790,4790,4780,375
|
|
20240313,102300,1057219025,4785,4800,4800,4785,890
|
|
20240313,102200,1052956890,4800,4785,4800,4785,6530
|
|
20240313,102100,1021663120,4785,4775,4785,4775,1351
|
|
20240313,102000,1015205030,4775,4750,4775,4750,728
|
|
20240313,101900,1011731660,4740,4775,4775,4740,3310
|
|
20240313,101800,995986585,4770,4775,4780,4770,101
|
|
20240313,101700,995504015,4770,4770,4780,4770,1616
|
|
20240313,101600,987795615,4770,4780,4780,4770,558
|
|
20240313,101500,985133405,4780,4770,4785,4770,2025
|
|
20240313,101400,975450625,4770,4770,4780,4770,604
|
|
20240313,101300,972567545,4770,4785,4790,4770,8153
|
|
20240313,101200,933587395,4785,4780,4785,4780,431
|
|
20240313,101100,931526465,4785,4785,4790,4785,3031
|
|
20240313,101000,917023095,4785,4780,4785,4775,1765
|
|
20240313,100900,908580530,4780,4775,4780,4775,1587
|
|
20240313,100800,900999505,4775,4765,4775,4765,3007
|
|
20240313,100700,886653135,4765,4770,4770,4765,544
|
|
20240313,100600,884059880,4760,4765,4765,4760,2029
|
|
20240313,100500,874392570,4765,4745,4770,4745,5214
|
|
20240313,100400,849586775,4745,4750,4750,4745,2283
|
|
20240313,100300,838749510,4750,4755,4755,4750,239
|
|
20240313,100200,837613910,4755,4750,4755,4740,1443
|
|
20240313,100100,830760525,4755,4755,4755,4750,176
|
|
20240313,100000,829923945,4755,4755,4760,4755,70
|
|
20240313,095900,829591090,4755,4755,4755,4755,1504
|
|
20240313,095800,822439570,4755,4760,4760,4755,16
|
|
20240313,095700,822363480,4760,4755,4760,4755,1667
|
|
20240313,095600,814431385,4750,4755,4755,4750,660
|
|
20240313,095500,811293090,4755,4760,4760,4755,806
|
|
20240313,095400,807459540,4750,4750,4750,4750,0
|
|
20240313,095300,807459540,4750,4755,4755,4750,1150
|
|
20240313,095200,801991375,4755,4755,4755,4750,527
|
|
20240313,095100,799486055,4750,4755,4755,4750,301
|
|
20240313,095000,798055780,4750,4745,4750,4745,929
|
|
20240313,094900,793645195,4745,4745,4755,4745,627
|
|
20240313,094800,790668955,4755,4755,4755,4755,1
|
|
20240313,094700,790664200,4760,4760,4760,4760,113
|
|
20240313,094600,790126320,4760,4755,4760,4740,5015
|
|
20240313,094500,766322850,4755,4765,4765,4755,1573
|
|
20240313,094400,758835210,4765,4765,4770,4765,546
|
|
20240313,094300,756232730,4765,4755,4770,4750,7998
|
|
20240313,094200,718149685,4755,4750,4755,4750,710
|
|
20240313,094100,714777140,4750,4755,4760,4750,4061
|
|
20240313,094000,695480985,4760,4755,4760,4755,1288
|
|
20240313,093900,689355240,4755,4755,4755,4750,339
|
|
20240313,093800,687743545,4755,4750,4755,4750,726
|
|
20240313,093700,684292285,4755,4745,4755,4745,1487
|
|
20240313,093600,677223000,4750,4750,4750,4750,382
|
|
20240313,093500,675408500,4750,4750,4750,4740,1134
|
|
20240313,093400,670022190,4755,4755,4755,4750,542
|
|
20240313,093300,667445480,4755,4750,4755,4750,435
|
|
20240313,093200,665379185,4755,4740,4755,4740,12
|
|
20240313,093100,665322275,4760,4750,4760,4740,2425
|
|
20240313,093000,653795040,4750,4735,4750,4735,1742
|
|
20240313,092900,645523330,4735,4735,4735,4730,1818
|
|
20240313,092800,636922040,4745,4730,4745,4730,101
|
|
20240313,092700,636443185,4740,4740,4740,4730,1051
|
|
20240313,092600,631470655,4740,4730,4740,4730,1919
|
|
20240313,092500,622390280,4735,4735,4735,4735,2887
|
|
20240313,092400,608720335,4735,4735,4735,4730,1951
|
|
20240313,092300,599486800,4735,4750,4750,4735,5353
|
|
20240313,092200,574120440,4750,4760,4760,4745,2220
|
|
20240313,092100,563574620,4755,4755,4760,4755,2977
|
|
20240313,092000,549412555,4760,4755,4770,4755,5147
|
|
20240313,091900,524919665,4755,4740,4755,4740,3733
|
|
20240313,091800,507203515,4750,4750,4750,4735,66
|
|
20240313,091700,506890945,4735,4750,4750,4735,884
|
|
20240313,091600,502700805,4735,4740,4745,4735,2318
|
|
20240313,091500,491706400,4740,4740,4745,4740,2821
|
|
20240313,091400,478332810,4740,4740,4745,4740,1667
|
|
20240313,091300,470431130,4740,4740,4740,4730,1375
|
|
20240313,091200,463913850,4745,4745,4745,4730,3683
|
|
20240313,091100,446478790,4745,4735,4745,4725,1564
|
|
20240313,091000,439070010,4735,4745,4745,4735,1404
|
|
20240313,090900,432420135,4750,4735,4750,4720,12791
|
|
20240313,090800,371972550,4740,4735,4740,4725,1282
|
|
20240313,090700,365905635,4715,4735,4740,4715,5127
|
|
20240313,090600,341670510,4735,4715,4735,4705,1927
|
|
20240313,090500,332579110,4720,4735,4740,4680,13042
|
|
20240313,090400,271316720,4735,4690,4740,4690,4627
|
|
20240313,090300,249529120,4690,4685,4705,4680,3195
|
|
20240313,090200,234565640,4685,4685,4715,4680,547
|
|
20240313,090100,232004780,4680,4745,4765,4680,8262
|
|
20240313,090000,192996930,4750,4765,4770,4700,40634
|