676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,201300,1282080875,4735,4735,4735,4735,6047
|
|
20240314,201200,1282080875,4735,4735,4735,4735,0
|
|
20240314,201100,1282080875,4735,4735,4735,4735,0
|
|
20240314,201000,1282080875,4735,4735,4735,4735,0
|
|
20240314,200900,1282080875,4735,4735,4735,4735,0
|
|
20240314,200800,1282080875,4735,4735,4735,4735,0
|
|
20240314,200700,1282080875,4735,4735,4735,4735,0
|
|
20240314,200600,1282080875,4735,4735,4735,4735,0
|
|
20240314,200500,1282080875,4735,4735,4735,4735,0
|
|
20240314,200400,1282080875,4735,4735,4735,4735,0
|
|
20240314,200300,1282080875,4735,4735,4735,4735,0
|
|
20240314,200200,1282080875,4735,4735,4735,4735,0
|
|
20240314,200100,1282080875,4735,4735,4735,4735,0
|
|
20240314,200000,1282080875,4735,4735,4735,4735,0
|
|
20240314,195900,1282080875,4735,4735,4735,4735,0
|
|
20240314,195800,1282080875,4735,4735,4735,4735,0
|
|
20240314,195700,1282080875,4735,4735,4735,4735,0
|
|
20240314,195600,1282080875,4735,4735,4735,4735,0
|
|
20240314,195500,1282080875,4735,4735,4735,4735,0
|
|
20240314,195400,1282080875,4735,4735,4735,4735,0
|
|
20240314,195300,1282080875,4735,4735,4735,4735,0
|
|
20240314,195200,1282080875,4735,4735,4735,4735,0
|
|
20240314,195100,1282080875,4735,4735,4735,4735,0
|
|
20240314,195000,1282080875,4735,4735,4735,4735,0
|
|
20240314,194900,1282080875,4735,4735,4735,4735,0
|
|
20240314,194800,1282080875,4735,4735,4735,4735,0
|
|
20240314,194700,1282080875,4735,4735,4735,4735,0
|
|
20240314,194600,1282080875,4735,4735,4735,4735,0
|
|
20240314,194500,1282080875,4735,4735,4735,4735,0
|
|
20240314,194400,1282080875,4735,4735,4735,4735,0
|
|
20240314,194300,1282080875,4735,4735,4735,4735,6047
|
|
20240314,194200,1282080875,4735,4735,4735,4735,0
|
|
20240314,194100,1282080875,4735,4735,4735,4735,0
|
|
20240314,194000,1282080875,4735,4735,4735,4735,0
|
|
20240314,193900,1282080875,4735,4735,4735,4735,0
|
|
20240314,193800,1282080875,4735,4735,4735,4735,0
|
|
20240314,193700,1282080875,4735,4735,4735,4735,0
|
|
20240314,193600,1282080875,4735,4735,4735,4735,0
|
|
20240314,193500,1282080875,4735,4735,4735,4735,0
|
|
20240314,193400,1282080875,4735,4735,4735,4735,0
|
|
20240314,193300,1282080875,4735,4735,4735,4735,0
|
|
20240314,193200,1282080875,4735,4735,4735,4735,0
|
|
20240314,193100,1282080875,4735,4735,4735,4735,0
|
|
20240314,193000,1282080875,4735,4735,4735,4735,0
|
|
20240314,192900,1282080875,4735,4735,4735,4735,0
|
|
20240314,192800,1282080875,4735,4735,4735,4735,0
|
|
20240314,192700,1282080875,4735,4735,4735,4735,0
|
|
20240314,192600,1282080875,4735,4735,4735,4735,0
|
|
20240314,192500,1282080875,4735,4735,4735,4735,0
|
|
20240314,192400,1282080875,4735,4735,4735,4735,0
|
|
20240314,192300,1282080875,4735,4735,4735,4735,0
|
|
20240314,192200,1282080875,4735,4735,4735,4735,0
|
|
20240314,192100,1282080875,4735,4735,4735,4735,0
|
|
20240314,192000,1282080875,4735,4735,4735,4735,0
|
|
20240314,191900,1282080875,4735,4735,4735,4735,0
|
|
20240314,191800,1282080875,4735,4735,4735,4735,0
|
|
20240314,191700,1282080875,4735,4735,4735,4735,0
|
|
20240314,191600,1282080875,4735,4735,4735,4735,0
|
|
20240314,191500,1282080875,4735,4735,4735,4735,0
|
|
20240314,191400,1282080875,4735,4735,4735,4735,0
|
|
20240314,191300,1282080875,4735,4735,4735,4735,6047
|
|
20240314,191200,1282080875,4735,4735,4735,4735,0
|
|
20240314,191100,1282080875,4735,4735,4735,4735,0
|
|
20240314,191000,1282080875,4735,4735,4735,4735,0
|
|
20240314,190900,1282080875,4735,4735,4735,4735,0
|
|
20240314,190800,1282080875,4735,4735,4735,4735,0
|
|
20240314,190700,1282080875,4735,4735,4735,4735,0
|
|
20240314,190600,1282080875,4735,4735,4735,4735,0
|
|
20240314,190500,1282080875,4735,4735,4735,4735,0
|
|
20240314,190400,1282080875,4735,4735,4735,4735,0
|
|
20240314,190300,1282080875,4735,4735,4735,4735,0
|
|
20240314,190200,1282080875,4735,4735,4735,4735,0
|
|
20240314,190100,1282080875,4735,4735,4735,4735,0
|
|
20240314,190000,1282080875,4735,4735,4735,4735,0
|
|
20240314,185900,1282080875,4735,4735,4735,4735,0
|
|
20240314,185800,1282080875,4735,4735,4735,4735,0
|
|
20240314,185700,1282080875,4735,4735,4735,4735,0
|
|
20240314,185600,1282080875,4735,4735,4735,4735,0
|
|
20240314,185500,1282080875,4735,4735,4735,4735,0
|
|
20240314,185400,1282080875,4735,4735,4735,4735,0
|
|
20240314,185300,1282080875,4735,4735,4735,4735,0
|
|
20240314,185200,1282080875,4735,4735,4735,4735,0
|
|
20240314,185100,1282080875,4735,4735,4735,4735,0
|
|
20240314,185000,1282080875,4735,4735,4735,4735,0
|
|
20240314,184900,1282080875,4735,4735,4735,4735,0
|
|
20240314,184800,1282080875,4735,4735,4735,4735,0
|
|
20240314,184700,1282080875,4735,4735,4735,4735,0
|
|
20240314,184600,1282080875,4735,4735,4735,4735,0
|
|
20240314,184500,1282080875,4735,4735,4735,4735,0
|
|
20240314,184400,1282080875,4735,4735,4735,4735,0
|
|
20240314,184300,1282080875,4735,4735,4735,4735,6047
|
|
20240314,184200,1282080875,4735,4735,4735,4735,0
|
|
20240314,184100,1282080875,4735,4735,4735,4735,0
|
|
20240314,184000,1282080875,4735,4735,4735,4735,0
|
|
20240314,183900,1282080875,4735,4735,4735,4735,0
|
|
20240314,183800,1282080875,4735,4735,4735,4735,0
|
|
20240314,183700,1282080875,4735,4735,4735,4735,0
|
|
20240314,183600,1282080875,4735,4735,4735,4735,0
|
|
20240314,183500,1282080875,4735,4735,4735,4735,0
|
|
20240314,183400,1282080875,4735,4735,4735,4735,0
|
|
20240314,183300,1282080875,4735,4735,4735,4735,0
|
|
20240314,183200,1282080875,4735,4735,4735,4735,0
|
|
20240314,183100,1282080875,4735,4735,4735,4735,0
|
|
20240314,183000,1282080875,4735,4735,4735,4735,0
|
|
20240314,182900,1282080875,4735,4735,4735,4735,0
|
|
20240314,182800,1282080875,4735,4735,4735,4735,0
|
|
20240314,182700,1282080875,4735,4735,4735,4735,0
|
|
20240314,182600,1282080875,4735,4735,4735,4735,0
|
|
20240314,182500,1282080875,4735,4735,4735,4735,0
|
|
20240314,182400,1282080875,4735,4735,4735,4735,0
|
|
20240314,182300,1282080875,4735,4735,4735,4735,0
|
|
20240314,182200,1282080875,4735,4735,4735,4735,0
|
|
20240314,182100,1282080875,4735,4735,4735,4735,0
|
|
20240314,182000,1282080875,4735,4735,4735,4735,0
|
|
20240314,181900,1282080875,4735,4735,4735,4735,0
|
|
20240314,181800,1282080875,4735,4735,4735,4735,0
|
|
20240314,181700,1282080875,4735,4735,4735,4735,0
|
|
20240314,181600,1282080875,4735,4735,4735,4735,0
|
|
20240314,181500,1282080875,4735,4735,4735,4735,0
|
|
20240314,181400,1282080875,4735,4735,4735,4735,0
|
|
20240314,181300,1282080875,4735,4735,4735,4735,6047
|
|
20240314,181200,1282080875,4735,4735,4735,4735,0
|
|
20240314,181100,1282080875,4735,4735,4735,4735,0
|
|
20240314,181000,1282080875,4735,4735,4735,4735,0
|
|
20240314,180900,1282080875,4735,4735,4735,4735,0
|
|
20240314,180800,1282080875,4735,4735,4735,4735,0
|
|
20240314,180700,1282080875,4735,4735,4735,4735,0
|
|
20240314,180600,1282080875,4735,4735,4735,4735,0
|
|
20240314,180500,1282080875,4735,4735,4735,4735,0
|
|
20240314,180400,1282080875,4735,4735,4735,4735,0
|
|
20240314,180300,1282080875,4735,4735,4735,4735,0
|
|
20240314,180200,1282080875,4735,4735,4735,4735,0
|
|
20240314,180100,1282080875,4735,4735,4735,4735,0
|
|
20240314,180000,1282080875,4735,4735,4735,4735,0
|
|
20240314,175900,1282080875,4735,4735,4735,4735,0
|
|
20240314,175800,1282080875,4735,4735,4735,4735,0
|
|
20240314,175700,1282080875,4735,4735,4735,4735,0
|
|
20240314,175600,1282080875,4735,4735,4735,4735,0
|
|
20240314,175500,1282080875,4735,4735,4735,4735,0
|
|
20240314,175400,1282080875,4735,4735,4735,4735,0
|
|
20240314,175300,1282080875,4735,4735,4735,4735,0
|
|
20240314,175200,1282080875,4735,4735,4735,4735,0
|
|
20240314,175100,1282080875,4735,4735,4735,4735,0
|
|
20240314,175000,1282080875,4735,4735,4735,4735,0
|
|
20240314,174900,1282080875,4735,4735,4735,4735,0
|
|
20240314,174800,1282080875,4735,4735,4735,4735,0
|
|
20240314,174700,1282080875,4735,4735,4735,4735,0
|
|
20240314,174600,1282080875,4735,4735,4735,4735,0
|
|
20240314,174500,1282080875,4735,4735,4735,4735,0
|
|
20240314,174400,1282080875,4735,4735,4735,4735,0
|
|
20240314,174300,1282080875,4735,4735,4735,4735,6047
|
|
20240314,174200,1282080875,4735,4735,4735,4735,0
|
|
20240314,174100,1282080875,4735,4735,4735,4735,0
|
|
20240314,174000,1282080875,4735,4735,4735,4735,0
|
|
20240314,173900,1282080875,4735,4735,4735,4735,0
|
|
20240314,173800,1282080875,4735,4735,4735,4735,0
|
|
20240314,173700,1282080875,4735,4735,4735,4735,0
|
|
20240314,173600,1282080875,4735,4735,4735,4735,0
|
|
20240314,173500,1282080875,4735,4735,4735,4735,0
|
|
20240314,173400,1282080875,4735,4735,4735,4735,0
|
|
20240314,173300,1282080875,4735,4735,4735,4735,0
|
|
20240314,173200,1282080875,4735,4735,4735,4735,0
|
|
20240314,173100,1282080875,4735,4735,4735,4735,0
|
|
20240314,173000,1282080875,4735,4735,4735,4735,0
|
|
20240314,172900,1282080875,4735,4735,4735,4735,0
|
|
20240314,172800,1282080875,4735,4735,4735,4735,0
|
|
20240314,172700,1282080875,4735,4735,4735,4735,0
|
|
20240314,172600,1282080875,4735,4735,4735,4735,0
|
|
20240314,172500,1282080875,4735,4735,4735,4735,0
|
|
20240314,172400,1282080875,4735,4735,4735,4735,0
|
|
20240314,172300,1282080875,4735,4735,4735,4735,0
|
|
20240314,172200,1282080875,4735,4735,4735,4735,0
|
|
20240314,172100,1282080875,4735,4735,4735,4735,0
|
|
20240314,172000,1282080875,4735,4735,4735,4735,0
|
|
20240314,171900,1282080875,4735,4735,4735,4735,0
|
|
20240314,171800,1282080875,4735,4735,4735,4735,0
|
|
20240314,171700,1282080875,4735,4735,4735,4735,0
|
|
20240314,171600,1282080875,4735,4735,4735,4735,0
|
|
20240314,171500,1282080875,4735,4735,4735,4735,0
|
|
20240314,171400,1282080875,4735,4735,4735,4735,0
|
|
20240314,171300,1282080875,4735,4735,4735,4735,6047
|
|
20240314,171200,1282080875,4735,4735,4735,4735,0
|
|
20240314,171100,1282080875,4735,4735,4735,4735,0
|
|
20240314,171000,1282080875,4735,4735,4735,4735,0
|
|
20240314,170900,1282080875,4735,4735,4735,4735,0
|
|
20240314,170800,1282080875,4735,4735,4735,4735,0
|
|
20240314,170700,1282080875,4735,4735,4735,4735,0
|
|
20240314,170600,1282080875,4735,4735,4735,4735,0
|
|
20240314,170500,1282080875,4735,4735,4735,4735,0
|
|
20240314,170400,1282080875,4735,4735,4735,4735,0
|
|
20240314,170300,1282080875,4735,4735,4735,4735,0
|
|
20240314,170200,1282080875,4735,4735,4735,4735,0
|
|
20240314,170100,1282080875,4735,4735,4735,4735,0
|
|
20240314,170000,1282080875,4735,4735,4735,4735,0
|
|
20240314,165900,1282080875,4735,4735,4735,4735,0
|
|
20240314,165800,1282080875,4735,4735,4735,4735,0
|
|
20240314,165700,1282080875,4735,4735,4735,4735,0
|
|
20240314,165600,1282080875,4735,4735,4735,4735,0
|
|
20240314,165500,1282080875,4735,4735,4735,4735,0
|
|
20240314,165400,1282080875,4735,4735,4735,4735,0
|
|
20240314,165300,1282080875,4735,4735,4735,4735,0
|
|
20240314,165200,1282080875,4735,4735,4735,4735,0
|
|
20240314,165100,1282080875,4735,4735,4735,4735,0
|
|
20240314,165000,1282080875,4735,4735,4735,4735,0
|
|
20240314,164900,1282080875,4735,4735,4735,4735,0
|
|
20240314,164800,1282080875,4735,4735,4735,4735,0
|
|
20240314,164700,1282080875,4735,4735,4735,4735,0
|
|
20240314,164600,1282080875,4735,4735,4735,4735,0
|
|
20240314,164500,1282080875,4735,4735,4735,4735,0
|
|
20240314,164400,1282080875,4735,4735,4735,4735,0
|
|
20240314,164300,1282080875,4735,4735,4735,4735,6047
|
|
20240314,164200,1282080875,4735,4735,4735,4735,0
|
|
20240314,164100,1282080875,4735,4735,4735,4735,0
|
|
20240314,164000,1282080875,4735,4735,4735,4735,0
|
|
20240314,163900,1282080875,4735,4735,4735,4735,0
|
|
20240314,163800,1282080875,4735,4735,4735,4735,0
|
|
20240314,163700,1282080875,4735,4735,4735,4735,0
|
|
20240314,163600,1282080875,4735,4735,4735,4735,0
|
|
20240314,163500,1282080875,4735,4735,4735,4735,0
|
|
20240314,163400,1282080875,4735,4735,4735,4735,0
|
|
20240314,163300,1282080875,4735,4735,4735,4735,0
|
|
20240314,163200,1282080875,4735,4735,4735,4735,0
|
|
20240314,163100,1282080875,4735,4735,4735,4735,0
|
|
20240314,163000,1282080875,4735,4735,4735,4735,0
|
|
20240314,162900,1282080875,4735,4735,4735,4735,0
|
|
20240314,162800,1282080875,4735,4735,4735,4735,0
|
|
20240314,162700,1282080875,4735,4735,4735,4735,0
|
|
20240314,162600,1282080875,4735,4735,4735,4735,0
|
|
20240314,162500,1282080875,4735,4735,4735,4735,0
|
|
20240314,162400,1282080875,4735,4735,4735,4735,0
|
|
20240314,162300,1282080875,4735,4735,4735,4735,0
|
|
20240314,162200,1282080875,4735,4735,4735,4735,0
|
|
20240314,162100,1282080875,4735,4735,4735,4735,0
|
|
20240314,162000,1282080875,4735,4735,4735,4735,0
|
|
20240314,161900,1282080875,4735,4735,4735,4735,0
|
|
20240314,161800,1282080875,4735,4735,4735,4735,0
|
|
20240314,161700,1282080875,4735,4735,4735,4735,0
|
|
20240314,161600,1282080875,4735,4735,4735,4735,0
|
|
20240314,161500,1282080875,4735,4735,4735,4735,0
|
|
20240314,161400,1282080875,4735,4735,4735,4735,0
|
|
20240314,161300,1282080875,4735,4735,4735,4735,6047
|
|
20240314,161200,1282080875,4735,4735,4735,4735,0
|
|
20240314,161100,1282080875,4735,4735,4735,4735,0
|
|
20240314,161000,1282080875,4735,4735,4735,4735,0
|
|
20240314,160900,1282080875,4735,4735,4735,4735,0
|
|
20240314,160800,1282080875,4735,4735,4735,4735,0
|
|
20240314,160700,1282080875,4735,4735,4735,4735,0
|
|
20240314,160600,1282080875,4735,4735,4735,4735,0
|
|
20240314,160500,1282080875,4735,4735,4735,4735,0
|
|
20240314,160400,1282080875,4735,4735,4735,4735,0
|
|
20240314,160300,1282080875,4735,4735,4735,4735,0
|
|
20240314,160200,1282080875,4735,4735,4735,4735,0
|
|
20240314,160100,1282080875,4735,4735,4735,4735,0
|
|
20240314,160000,1282080875,4735,4735,4735,4735,0
|
|
20240314,155900,1282080875,4735,4735,4735,4735,0
|
|
20240314,155800,1282080875,4735,4735,4735,4735,0
|
|
20240314,155700,1282080875,4735,4735,4735,4735,0
|
|
20240314,155600,1282080875,4735,4735,4735,4735,0
|
|
20240314,155500,1282080875,4735,4735,4735,4735,0
|
|
20240314,155400,1282080875,4735,4735,4735,4735,0
|
|
20240314,155300,1282080875,4735,4735,4735,4735,0
|
|
20240314,155200,1282080875,4735,4735,4735,4735,0
|
|
20240314,155100,1282080875,4735,4735,4735,4735,0
|
|
20240314,155000,1282080875,4735,4735,4735,4735,0
|
|
20240314,154900,1282080875,4735,4735,4735,4735,0
|
|
20240314,154800,1282080875,4735,4735,4735,4735,0
|
|
20240314,154700,1282080875,4735,4735,4735,4735,0
|
|
20240314,154600,1282080875,4735,4735,4735,4735,0
|
|
20240314,154500,1282080875,4735,4735,4735,4735,0
|
|
20240314,154400,1282080875,4735,4735,4735,4735,0
|
|
20240314,154300,1282080875,4735,4735,4735,4735,6047
|
|
20240314,154200,1282080875,4735,4735,4735,4735,0
|
|
20240314,154100,1282080875,4735,4735,4735,4735,0
|
|
20240314,154000,1282080875,4735,4735,4735,4735,0
|
|
20240314,153900,1282080875,4735,4735,4735,4735,0
|
|
20240314,153800,1282080875,4735,4735,4735,4735,0
|
|
20240314,153700,1282080875,4735,4735,4735,4735,0
|
|
20240314,153600,1282080875,4735,4735,4735,4735,0
|
|
20240314,153500,1282080875,4735,4735,4735,4735,0
|
|
20240314,153400,1282080875,4735,4735,4735,4735,0
|
|
20240314,153300,1282080875,4735,4735,4735,4735,0
|
|
20240314,153200,1282080875,4735,4735,4735,4735,0
|
|
20240314,153100,1282080875,4735,4735,4735,4735,0
|
|
20240314,153000,1282080875,4735,4735,4735,4735,6047
|
|
20240314,152900,1253448330,4735,4735,4735,4735,0
|
|
20240314,152800,1253448330,4735,4735,4735,4735,0
|
|
20240314,152700,1253448330,4735,4735,4735,4735,0
|
|
20240314,152600,1253448330,4735,4735,4735,4735,0
|
|
20240314,152500,1253448330,4735,4735,4735,4735,0
|
|
20240314,152400,1253448330,4735,4735,4735,4735,0
|
|
20240314,152300,1253448330,4735,4735,4735,4735,0
|
|
20240314,152200,1253448330,4735,4735,4735,4735,0
|
|
20240314,152100,1253448330,4735,4735,4735,4735,0
|
|
20240314,152000,1253448330,4735,4735,4735,4735,0
|
|
20240314,151900,1253448330,4735,4715,4740,4715,746
|
|
20240314,151800,1249917730,4740,4715,4740,4715,2
|
|
20240314,151700,1249908275,4740,4735,4740,4735,61
|
|
20240314,151600,1249619395,4735,4710,4735,4710,51
|
|
20240314,151500,1249379160,4740,4730,4740,4700,21402
|
|
20240314,151400,1148743750,4745,4745,4745,4745,0
|
|
20240314,151300,1148743750,4745,4745,4745,4745,0
|
|
20240314,151200,1148743750,4745,4745,4745,4745,1
|
|
20240314,151100,1148739005,4725,4725,4725,4725,1
|
|
20240314,151000,1148734280,4725,4725,4750,4725,1123
|
|
20240314,150900,1143428080,4750,4750,4750,4750,0
|
|
20240314,150800,1143428080,4750,4740,4750,4725,1046
|
|
20240314,150700,1138482080,4740,4750,4750,4740,850
|
|
20240314,150600,1134452580,4750,4740,4750,4740,160
|
|
20240314,150500,1133693670,4740,4745,4745,4740,115
|
|
20240314,150400,1133148095,4750,4735,4750,4735,619
|
|
20240314,150300,1130217115,4755,4755,4755,4755,0
|
|
20240314,150200,1130217115,4755,4755,4755,4755,0
|
|
20240314,150100,1130217115,4755,4755,4755,4755,0
|
|
20240314,150000,1130217115,4755,4745,4755,4745,1186
|
|
20240314,145900,1124585265,4745,4735,4745,4735,212
|
|
20240314,145800,1123579335,4745,4745,4745,4745,150
|
|
20240314,145700,1122867585,4745,4745,4745,4745,50
|
|
20240314,145600,1122630335,4745,4745,4745,4745,0
|
|
20240314,145500,1122630335,4745,4745,4745,4745,51
|
|
20240314,145400,1122388340,4745,4750,4750,4745,224
|
|
20240314,145300,1121325455,4750,4745,4755,4745,383
|
|
20240314,145200,1119507535,4755,4750,4755,4745,55
|
|
20240314,145100,1119246530,4750,4750,4750,4750,7
|
|
20240314,145000,1119213280,4755,4745,4755,4745,21
|
|
20240314,144900,1119113475,4750,4755,4755,4750,34
|
|
20240314,144800,1118951825,4765,4765,4765,4765,100
|
|
20240314,144700,1118475325,4765,4755,4765,4755,726
|
|
20240314,144600,1115019040,4755,4730,4755,4730,10244
|
|
20240314,144500,1066509445,4725,4725,4725,4725,1277
|
|
20240314,144400,1060475620,4720,4725,4725,4720,425
|
|
20240314,144300,1058467590,4730,4730,4730,4730,0
|
|
20240314,144200,1058467590,4730,4730,4730,4730,100
|
|
20240314,144100,1057994590,4730,4730,4730,4730,22
|
|
20240314,144000,1057890530,4730,4730,4730,4730,265
|
|
20240314,143900,1056637080,4735,4735,4735,4730,484
|
|
20240314,143800,1054346840,4750,4750,4750,4750,30
|
|
20240314,143700,1054204340,4750,4750,4750,4750,0
|
|
20240314,143600,1054204340,4750,4740,4750,4740,901
|
|
20240314,143500,1049933590,4745,4745,4745,4745,6
|
|
20240314,143400,1049905120,4745,4745,4745,4740,176
|
|
20240314,143300,1049070025,4745,4745,4745,4745,13
|
|
20240314,143200,1049008340,4745,4750,4750,4745,343
|
|
20240314,143100,1047379150,4745,4745,4745,4745,8
|
|
20240314,143000,1047341190,4750,4750,4750,4750,1
|
|
20240314,142900,1047336440,4745,4740,4745,4740,51
|
|
20240314,142800,1047094695,4740,4740,4740,4740,1
|
|
20240314,142700,1047089955,4745,4740,4745,4740,2
|
|
20240314,142600,1047080470,4745,4745,4750,4745,38
|
|
20240314,142500,1046900155,4755,4755,4755,4755,0
|
|
20240314,142400,1046900155,4755,4755,4755,4755,0
|
|
20240314,142300,1046900155,4755,4755,4755,4755,0
|
|
20240314,142200,1046900155,4755,4755,4755,4755,0
|
|
20240314,142100,1046900155,4755,4755,4755,4755,0
|
|
20240314,142000,1046900155,4755,4755,4755,4755,1
|
|
20240314,141900,1046895400,4730,4745,4765,4730,1401
|
|
20240314,141800,1040229315,4740,4725,4740,4725,79
|
|
20240314,141700,1039855030,4735,4735,4735,4725,1295
|
|
20240314,141600,1033723220,4735,4735,4735,4735,600
|
|
20240314,141500,1030882220,4735,4740,4740,4735,371
|
|
20240314,141400,1029123930,4735,4740,4740,4735,101
|
|
20240314,141300,1028645690,4740,4735,4740,4735,225
|
|
20240314,141200,1027579205,4740,4740,4740,4740,21
|
|
20240314,141100,1027479665,4740,4740,4740,4740,79
|
|
20240314,141000,1027105205,4740,4735,4740,4735,95
|
|
20240314,140900,1026655225,4740,4740,4740,4740,0
|
|
20240314,140800,1026655225,4740,4740,4740,4740,6
|
|
20240314,140700,1026626785,4745,4745,4745,4745,0
|
|
20240314,140600,1026626785,4745,4745,4745,4745,0
|
|
20240314,140500,1026626785,4745,4740,4745,4740,2
|
|
20240314,140400,1026617300,4745,4725,4745,4725,2
|
|
20240314,140300,1026607830,4745,4740,4745,4740,375
|
|
20240314,140200,1024830200,4740,4730,4740,4730,719
|
|
20240314,140100,1021422535,4730,4725,4730,4725,1500
|
|
20240314,140000,1014328640,4725,4725,4725,4725,1
|
|
20240314,135900,1014323915,4730,4730,4730,4730,0
|
|
20240314,135800,1014323915,4730,4730,4730,4730,0
|
|
20240314,135700,1014323915,4730,4725,4730,4725,120
|
|
20240314,135600,1013756420,4715,4715,4715,4715,50
|
|
20240314,135500,1013520670,4715,4715,4715,4715,0
|
|
20240314,135400,1013520670,4715,4715,4715,4715,54
|
|
20240314,135300,1013266060,4730,4730,4730,4730,0
|
|
20240314,135200,1013266060,4730,4720,4730,4720,3
|
|
20240314,135100,1013251890,4710,4720,4720,4710,203
|
|
20240314,135000,1012294740,4720,4720,4720,4720,100
|
|
20240314,134900,1011822740,4720,4720,4720,4720,299
|
|
20240314,134800,1010411460,4720,4720,4720,4720,0
|
|
20240314,134700,1010411460,4720,4720,4720,4720,0
|
|
20240314,134600,1010411460,4720,4720,4720,4720,1
|
|
20240314,134500,1010406740,4720,4720,4720,4720,50
|
|
20240314,134400,1010170740,4720,4720,4720,4720,4
|
|
20240314,134300,1010151860,4720,4720,4720,4720,10
|
|
20240314,134200,1010104660,4730,4730,4730,4730,10
|
|
20240314,134100,1010057360,4730,4725,4730,4720,200
|
|
20240314,134000,1009113055,4735,4725,4735,4725,612
|
|
20240314,133900,1006220845,4720,4720,4720,4720,17
|
|
20240314,133800,1006140605,4715,4710,4715,4710,886
|
|
20240314,133700,1001966540,4720,4720,4720,4720,276
|
|
20240314,133600,1000663820,4720,4720,4720,4720,124
|
|
20240314,133500,1000078540,4720,4715,4720,4715,270
|
|
20240314,133400,998804490,4715,4710,4715,4710,303
|
|
20240314,133300,997375860,4715,4715,4715,4715,1
|
|
20240314,133200,997371145,4710,4720,4720,4710,151
|
|
20240314,133100,996658565,4725,4720,4725,4720,46
|
|
20240314,133000,996441420,4725,4720,4725,4720,221
|
|
20240314,132900,995398295,4720,4720,4720,4720,100
|
|
20240314,132800,994926295,4705,4705,4705,4705,17
|
|
20240314,132700,994846310,4720,4720,4720,4720,200
|
|
20240314,132600,993902310,4715,4705,4715,4705,2447
|
|
20240314,132500,982374705,4680,4690,4690,4680,201
|
|
20240314,132400,981432050,4680,4680,4680,4680,0
|
|
20240314,132300,981432050,4680,4695,4695,4680,5385
|
|
20240314,132200,956213095,4685,4725,4725,4685,6308
|
|
20240314,132100,926587600,4720,4720,4720,4720,10
|
|
20240314,132000,926540400,4720,4720,4720,4720,0
|
|
20240314,131900,926540400,4720,4720,4720,4720,0
|
|
20240314,131800,926540400,4720,4730,4730,4720,626
|
|
20240314,131700,923585670,4730,4730,4730,4730,0
|
|
20240314,131600,923585670,4730,4730,4730,4730,103
|
|
20240314,131500,923098480,4720,4720,4720,4720,0
|
|
20240314,131400,923098480,4720,4720,4720,4720,0
|
|
20240314,131300,923098480,4720,4720,4720,4720,0
|
|
20240314,131200,923098480,4720,4720,4720,4720,20
|
|
20240314,131100,923004080,4715,4715,4715,4715,791
|
|
20240314,131000,919274515,4700,4700,4700,4700,103
|
|
20240314,130900,918790415,4705,4705,4705,4705,222
|
|
20240314,130800,917745905,4705,4705,4705,4705,111
|
|
20240314,130700,917223650,4705,4705,4705,4705,300
|
|
20240314,130600,915812150,4705,4705,4705,4705,24
|
|
20240314,130500,915699230,4705,4710,4710,4705,1102
|
|
20240314,130400,910508825,4710,4715,4715,4710,250
|
|
20240314,130300,909331285,4720,4720,4720,4720,0
|
|
20240314,130200,909331285,4720,4720,4720,4720,300
|
|
20240314,130100,907915285,4720,4725,4725,4720,25
|
|
20240314,130000,907797165,4735,4735,4735,4735,1
|
|
20240314,125900,907792430,4740,4740,4740,4740,0
|
|
20240314,125800,907792430,4740,4740,4740,4740,0
|
|
20240314,125700,907792430,4740,4740,4740,4740,0
|
|
20240314,125600,907792430,4740,4740,4740,4740,0
|
|
20240314,125500,907792430,4740,4740,4740,4740,0
|
|
20240314,125400,907792430,4740,4735,4740,4735,10
|
|
20240314,125300,907745075,4740,4740,4740,4740,0
|
|
20240314,125200,907745075,4740,4740,4740,4740,0
|
|
20240314,125100,907745075,4740,4740,4740,4740,0
|
|
20240314,125000,907745075,4740,4740,4740,4740,0
|
|
20240314,124900,907745075,4740,4740,4740,4740,241
|
|
20240314,124800,906602735,4740,4740,4740,4740,40
|
|
20240314,124700,906413135,4745,4745,4745,4745,10
|
|
20240314,124600,906365685,4745,4745,4745,4745,42
|
|
20240314,124500,906166395,4750,4750,4750,4750,500
|
|
20240314,124400,903791395,4750,4750,4750,4750,0
|
|
20240314,124300,903791395,4750,4750,4750,4750,520
|
|
20240314,124200,901321395,4750,4745,4750,4745,935
|
|
20240314,124100,896882545,4740,4740,4740,4740,600
|
|
20240314,124000,894038545,4740,4725,4740,4725,535
|
|
20240314,123900,891503275,4720,4720,4720,4715,1093
|
|
20240314,123800,886344330,4725,4720,4725,4710,1290
|
|
20240314,123700,880260015,4720,4710,4720,4710,1168
|
|
20240314,123600,874754615,4710,4710,4710,4710,355
|
|
20240314,123500,873082565,4710,4710,4710,4710,587
|
|
20240314,123400,870317795,4710,4710,4710,4710,1323
|
|
20240314,123300,864086465,4700,4700,4700,4700,30
|
|
20240314,123200,863945465,4700,4700,4700,4700,0
|
|
20240314,123100,863945465,4700,4700,4700,4700,300
|
|
20240314,123000,862535465,4700,4700,4700,4700,0
|
|
20240314,122900,862535465,4700,4700,4700,4700,12
|
|
20240314,122800,862479065,4700,4700,4700,4700,74
|
|
20240314,122700,862131265,4695,4710,4710,4695,183
|
|
20240314,122600,861270790,4700,4700,4700,4700,31
|
|
20240314,122500,861125090,4695,4695,4695,4695,300
|
|
20240314,122400,859716590,4695,4695,4695,4695,1
|
|
20240314,122300,859711895,4695,4700,4700,4695,125
|
|
20240314,122200,859124520,4715,4715,4715,4715,10
|
|
20240314,122100,859077370,4695,4695,4695,4695,0
|
|
20240314,122000,859077370,4695,4700,4705,4695,1341
|
|
20240314,121900,852776925,4700,4700,4700,4700,143
|
|
20240314,121800,852104825,4700,4705,4705,4700,1190
|
|
20240314,121700,846510675,4700,4700,4700,4700,0
|
|
20240314,121600,846510675,4700,4705,4705,4700,667
|
|
20240314,121500,843374390,4705,4705,4705,4705,0
|
|
20240314,121400,843374390,4705,4705,4705,4705,200
|
|
20240314,121300,842433390,4705,4705,4705,4705,100
|
|
20240314,121200,841962890,4720,4720,4720,4720,1
|
|
20240314,121100,841958170,4705,4705,4705,4705,775
|
|
20240314,121000,838311795,4705,4705,4705,4705,1
|
|
20240314,120900,838307090,4705,4725,4745,4705,811
|
|
20240314,120800,834489215,4710,4705,4710,4705,110
|
|
20240314,120700,833971165,4705,4710,4710,4705,1355
|
|
20240314,120600,827592260,4710,4720,4720,4710,1530
|
|
20240314,120500,820377020,4720,4745,4745,4720,200
|
|
20240314,120400,819430520,4745,4745,4745,4745,50
|
|
20240314,120300,819193270,4745,4715,4745,4710,703
|
|
20240314,120200,815881985,4735,4735,4735,4735,7
|
|
20240314,120100,815848840,4735,4735,4735,4735,46
|
|
20240314,120000,815631030,4735,4735,4735,4735,1
|
|
20240314,115900,815626295,4710,4745,4745,4710,2001
|
|
20240314,115800,806194345,4745,4745,4745,4745,0
|
|
20240314,115700,806194345,4745,4745,4745,4745,1
|
|
20240314,115600,806189600,4740,4740,4740,4740,351
|
|
20240314,115500,804525860,4735,4735,4735,4735,0
|
|
20240314,115400,804525860,4735,4735,4735,4735,84
|
|
20240314,115300,804128120,4745,4745,4745,4745,0
|
|
20240314,115200,804128120,4745,4745,4745,4745,0
|
|
20240314,115100,804128120,4745,4745,4745,4745,10
|
|
20240314,115000,804080670,4745,4735,4745,4735,16
|
|
20240314,114900,804004880,4745,4735,4745,4735,191
|
|
20240314,114800,803100480,4740,4740,4745,4735,185
|
|
20240314,114700,802223650,4740,4740,4745,4740,254
|
|
20240314,114600,801019440,4740,4740,4740,4740,1
|
|
20240314,114500,801014700,4745,4745,4745,4745,300
|
|
20240314,114400,799591200,4745,4740,4745,4715,101
|
|
20240314,114300,799113445,4710,4725,4725,4710,3802
|
|
20240314,114200,781178025,4725,4725,4725,4725,100
|
|
20240314,114100,780705525,4725,4725,4730,4725,77
|
|
20240314,114000,780341680,4725,4745,4745,4725,23
|
|
20240314,113900,780232605,4745,4745,4745,4745,0
|
|
20240314,113800,780232605,4745,4745,4745,4725,34
|
|
20240314,113700,780071895,4750,4745,4750,4725,1452
|
|
20240314,113600,773207480,4745,4740,4745,4740,44
|
|
20240314,113500,772998885,4740,4740,4740,4740,5
|
|
20240314,113400,772975185,4730,4730,4730,4730,0
|
|
20240314,113300,772975185,4730,4730,4730,4730,0
|
|
20240314,113200,772975185,4730,4730,4730,4730,0
|
|
20240314,113100,772975185,4730,4740,4740,4730,568
|
|
20240314,113000,770288180,4740,4740,4740,4735,749
|
|
20240314,112900,766741095,4740,4735,4740,4735,165
|
|
20240314,112800,765959410,4740,4740,4740,4740,3
|
|
20240314,112700,765945190,4740,4740,4740,4740,2
|
|
20240314,112600,765935710,4735,4740,4740,4735,480
|
|
20240314,112500,763662690,4745,4745,4745,4740,131
|
|
20240314,112400,763041695,4745,4745,4745,4745,0
|
|
20240314,112300,763041695,4745,4745,4745,4745,0
|
|
20240314,112200,763041695,4745,4745,4745,4745,105
|
|
20240314,112100,762543470,4745,4745,4745,4745,0
|
|
20240314,112000,762543470,4745,4745,4745,4745,3
|
|
20240314,111900,762529235,4740,4740,4740,4740,15
|
|
20240314,111800,762458135,4745,4740,4745,4740,6
|
|
20240314,111700,762429690,4745,4745,4745,4745,1
|
|
20240314,111600,762424945,4750,4750,4750,4750,210
|
|
20240314,111500,761427445,4740,4750,4750,4740,740
|
|
20240314,111400,757915445,4750,4740,4750,4740,351
|
|
20240314,111300,756248205,4735,4735,4735,4735,0
|
|
20240314,111200,756248205,4735,4740,4740,4735,2422
|
|
20240314,111100,744774400,4750,4750,4750,4750,0
|
|
20240314,111000,744774400,4750,4755,4755,4750,121
|
|
20240314,110900,744199645,4740,4740,4740,4740,0
|
|
20240314,110800,744199645,4740,4740,4740,4740,1
|
|
20240314,110700,744194905,4740,4740,4740,4740,13
|
|
20240314,110600,744133285,4750,4750,4750,4750,200
|
|
20240314,110500,743183285,4750,4740,4750,4740,2
|
|
20240314,110400,743173795,4730,4740,4740,4730,285
|
|
20240314,110300,741824800,4745,4745,4745,4730,635
|
|
20240314,110200,738817860,4745,4745,4745,4735,435
|
|
20240314,110100,736755110,4750,4750,4750,4750,10
|
|
20240314,110000,736707610,4755,4755,4755,4755,20
|
|
20240314,105900,736612510,4755,4755,4755,4755,20
|
|
20240314,105800,736517410,4755,4755,4755,4755,0
|
|
20240314,105700,736517410,4755,4755,4755,4755,1
|
|
20240314,105600,736512655,4755,4760,4780,4755,1076
|
|
20240314,105500,731378530,4760,4750,4760,4750,627
|
|
20240314,105400,728400255,4755,4760,4760,4755,461
|
|
20240314,105300,726206565,4765,4775,4775,4765,220
|
|
20240314,105200,725158255,4765,4765,4765,4765,0
|
|
20240314,105100,725158255,4765,4765,4765,4765,0
|
|
20240314,105000,725158255,4765,4770,4770,4765,634
|
|
20240314,104900,722135520,4770,4770,4770,4765,303
|
|
20240314,104800,720690350,4770,4770,4770,4770,677
|
|
20240314,104700,717461060,4775,4770,4775,4770,354
|
|
20240314,104600,715772325,4770,4770,4770,4770,218
|
|
20240314,104500,714732465,4770,4770,4770,4770,325
|
|
20240314,104400,713182215,4775,4775,4775,4770,1082
|
|
20240314,104300,708019925,4775,4775,4775,4775,279
|
|
20240314,104200,706687700,4785,4785,4785,4785,51
|
|
20240314,104100,706443665,4775,4775,4775,4775,0
|
|
20240314,104000,706443665,4775,4790,4790,4775,210
|
|
20240314,103900,705440220,4790,4790,4790,4790,30
|
|
20240314,103800,705296520,4790,4780,4790,4780,420
|
|
20240314,103700,703286405,4785,4785,4785,4785,0
|
|
20240314,103600,703286405,4785,4785,4785,4785,2149
|
|
20240314,103500,693003440,4785,4780,4785,4780,862
|
|
20240314,103400,688878815,4780,4770,4780,4765,1470
|
|
20240314,103300,681858515,4780,4780,4780,4780,10
|
|
20240314,103200,681810715,4780,4780,4780,4780,0
|
|
20240314,103100,681810715,4780,4780,4780,4780,96
|
|
20240314,103000,681351835,4780,4780,4785,4780,2126
|
|
20240314,102900,671189505,4780,4780,4780,4780,0
|
|
20240314,102800,671189505,4780,4780,4780,4780,10
|
|
20240314,102700,671141705,4770,4770,4770,4770,2
|
|
20240314,102600,671132165,4770,4780,4780,4770,205
|
|
20240314,102500,670152315,4780,4770,4780,4760,719
|
|
20240314,102400,666725440,4770,4770,4770,4770,0
|
|
20240314,102300,666725440,4770,4770,4770,4770,300
|
|
20240314,102200,665294440,4770,4770,4770,4770,569
|
|
20240314,102100,662580310,4770,4770,4770,4770,1325
|
|
20240314,102000,656260060,4770,4775,4775,4770,1854
|
|
20240314,101900,647414060,4785,4780,4785,4780,103
|
|
20240314,101800,646921620,4785,4770,4785,4770,659
|
|
20240314,101700,643775060,4770,4770,4775,4770,603
|
|
20240314,101600,640896250,4770,4775,4785,4770,3209
|
|
20240314,101500,625568285,4775,4795,4795,4775,1963
|
|
20240314,101400,616172975,4795,4750,4795,4750,5394
|
|
20240314,101300,590416440,4750,4715,4750,4715,1966
|
|
20240314,101200,581116790,4705,4710,4725,4700,1661
|
|
20240314,101100,573294270,4700,4715,4730,4700,5511
|
|
20240314,101000,547364600,4720,4725,4730,4720,714
|
|
20240314,100900,543994200,4735,4735,4735,4725,15
|
|
20240314,100800,543923255,4735,4735,4735,4720,209
|
|
20240314,100700,542936440,4735,4740,4740,4725,3817
|
|
20240314,100600,524865575,4735,4740,4740,4735,304
|
|
20240314,100500,523426020,4740,4740,4740,4740,6
|
|
20240314,100400,523397580,4740,4740,4740,4735,1688
|
|
20240314,100300,515404795,4735,4750,4750,4735,4668
|
|
20240314,100200,493283250,4745,4745,4745,4745,147
|
|
20240314,100100,492585735,4750,4750,4750,4750,673
|
|
20240314,100000,489388985,4760,4765,4765,4760,124
|
|
20240314,095900,488798700,4765,4765,4770,4765,575
|
|
20240314,095800,486058605,4765,4760,4765,4760,205
|
|
20240314,095700,485082800,4760,4750,4760,4750,200
|
|
20240314,095600,484132780,4750,4750,4750,4750,8
|
|
20240314,095500,484094780,4750,4750,4750,4750,381
|
|
20240314,095400,482285030,4760,4760,4760,4745,1112
|
|
20240314,095300,477001700,4760,4750,4760,4750,189
|
|
20240314,095200,476102930,4750,4750,4750,4750,16
|
|
20240314,095100,476026930,4750,4755,4755,4750,98
|
|
20240314,095000,475561330,4760,4760,4760,4760,65
|
|
20240314,094900,475251930,4755,4750,4755,4750,689
|
|
20240314,094800,471979175,4750,4745,4755,4745,1086
|
|
20240314,094700,466817755,4745,4755,4755,4745,17
|
|
20240314,094600,466737070,4745,4745,4745,4745,565
|
|
20240314,094500,464056145,4745,4750,4750,4740,4509
|
|
20240314,094400,442660100,4750,4750,4755,4750,1948
|
|
20240314,094300,433407085,4750,4755,4755,4750,1320
|
|
20240314,094200,427137045,4755,4755,4755,4750,102
|
|
20240314,094100,426652040,4760,4760,4760,4760,1
|
|
20240314,094000,426647280,4760,4760,4760,4760,16
|
|
20240314,093900,426571120,4750,4750,4750,4750,224
|
|
20240314,093800,425507120,4750,4750,4760,4750,503
|
|
20240314,093700,423117850,4745,4750,4750,4745,1401
|
|
20240314,093600,416468500,4750,4765,4765,4745,1225
|
|
20240314,093500,410652235,4745,4765,4765,4745,457
|
|
20240314,093400,408483690,4765,4745,4765,4745,11
|
|
20240314,093300,408431475,4745,4785,4785,4745,8387
|
|
20240314,093200,368506970,4785,4775,4785,4775,160
|
|
20240314,093100,367742790,4775,4775,4775,4775,9
|
|
20240314,093000,367699815,4775,4775,4775,4775,287
|
|
20240314,092900,366329390,4775,4775,4775,4775,3040
|
|
20240314,092800,351813390,4775,4800,4800,4775,1163
|
|
20240314,092700,346260040,4775,4775,4780,4775,1943
|
|
20240314,092600,336978625,4775,4805,4805,4775,1863
|
|
20240314,092500,328070050,4805,4790,4805,4790,555
|
|
20240314,092400,325404530,4790,4810,4815,4790,585
|
|
20240314,092300,322596455,4815,4815,4815,4815,200
|
|
20240314,092200,321633455,4815,4785,4820,4785,3301
|
|
20240314,092100,305780935,4780,4800,4800,4780,2128
|
|
20240314,092000,295596145,4800,4805,4810,4795,1681
|
|
20240314,091900,287526045,4810,4810,4815,4805,1561
|
|
20240314,091800,280018630,4810,4805,4820,4805,4417
|
|
20240314,091700,258755625,4810,4805,4810,4800,735
|
|
20240314,091600,255223720,4800,4810,4810,4800,2059
|
|
20240314,091500,245332940,4810,4785,4810,4785,5163
|
|
20240314,091400,220559845,4785,4770,4790,4770,4008
|
|
20240314,091300,201396590,4745,4765,4785,4745,4198
|
|
20240314,091200,181443475,4765,4760,4785,4760,2911
|
|
20240314,091100,167536200,4760,4785,4785,4760,1259
|
|
20240314,091000,161522760,4785,4775,4785,4775,2187
|
|
20240314,090900,151079825,4780,4785,4785,4775,3149
|
|
20240314,090800,136034465,4785,4785,4790,4775,3270
|
|
20240314,090700,120390885,4785,4790,4790,4780,212
|
|
20240314,090600,119376235,4790,4780,4790,4775,1294
|
|
20240314,090500,113183320,4780,4795,4800,4775,1333
|
|
20240314,090400,106793245,4795,4755,4795,4755,7365
|
|
20240314,090300,71577380,4770,4770,4770,4755,263
|
|
20240314,090200,70326350,4775,4760,4775,4760,1046
|
|
20240314,090100,65342725,4760,4745,4760,4735,4421
|
|
20240314,090000,44368270,4755,4790,4790,4735,9313
|