663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,200000,821065525,4750,4750,4750,4750,7036
|
|
20240315,195900,821065525,4750,4750,4750,4750,0
|
|
20240315,195800,821065525,4750,4750,4750,4750,0
|
|
20240315,195700,821065525,4750,4750,4750,4750,0
|
|
20240315,195600,821065525,4750,4750,4750,4750,0
|
|
20240315,195500,821065525,4750,4750,4750,4750,0
|
|
20240315,195400,821065525,4750,4750,4750,4750,0
|
|
20240315,195300,821065525,4750,4750,4750,4750,0
|
|
20240315,195200,821065525,4750,4750,4750,4750,0
|
|
20240315,195100,821065525,4750,4750,4750,4750,0
|
|
20240315,195000,821065525,4750,4750,4750,4750,0
|
|
20240315,194900,821065525,4750,4750,4750,4750,0
|
|
20240315,194800,821065525,4750,4750,4750,4750,0
|
|
20240315,194700,821065525,4750,4750,4750,4750,0
|
|
20240315,194600,821065525,4750,4750,4750,4750,0
|
|
20240315,194500,821065525,4750,4750,4750,4750,0
|
|
20240315,194400,821065525,4750,4750,4750,4750,0
|
|
20240315,194300,821065525,4750,4750,4750,4750,0
|
|
20240315,194200,821065525,4750,4750,4750,4750,0
|
|
20240315,194100,821065525,4750,4750,4750,4750,0
|
|
20240315,194000,821065525,4750,4750,4750,4750,0
|
|
20240315,193900,821065525,4750,4750,4750,4750,0
|
|
20240315,193800,821065525,4750,4750,4750,4750,0
|
|
20240315,193700,821065525,4750,4750,4750,4750,0
|
|
20240315,193600,821065525,4750,4750,4750,4750,0
|
|
20240315,193500,821065525,4750,4750,4750,4750,0
|
|
20240315,193400,821065525,4750,4750,4750,4750,0
|
|
20240315,193300,821065525,4750,4750,4750,4750,0
|
|
20240315,193200,821065525,4750,4750,4750,4750,0
|
|
20240315,193100,821065525,4750,4750,4750,4750,0
|
|
20240315,193000,821065525,4750,4750,4750,4750,7036
|
|
20240315,192900,821065525,4750,4750,4750,4750,0
|
|
20240315,192800,821065525,4750,4750,4750,4750,0
|
|
20240315,192700,821065525,4750,4750,4750,4750,0
|
|
20240315,192600,821065525,4750,4750,4750,4750,0
|
|
20240315,192500,821065525,4750,4750,4750,4750,0
|
|
20240315,192400,821065525,4750,4750,4750,4750,0
|
|
20240315,192300,821065525,4750,4750,4750,4750,0
|
|
20240315,192200,821065525,4750,4750,4750,4750,0
|
|
20240315,192100,821065525,4750,4750,4750,4750,0
|
|
20240315,192000,821065525,4750,4750,4750,4750,0
|
|
20240315,191900,821065525,4750,4750,4750,4750,0
|
|
20240315,191800,821065525,4750,4750,4750,4750,0
|
|
20240315,191700,821065525,4750,4750,4750,4750,0
|
|
20240315,191600,821065525,4750,4750,4750,4750,0
|
|
20240315,191500,821065525,4750,4750,4750,4750,0
|
|
20240315,191400,821065525,4750,4750,4750,4750,0
|
|
20240315,191300,821065525,4750,4750,4750,4750,0
|
|
20240315,191200,821065525,4750,4750,4750,4750,0
|
|
20240315,191100,821065525,4750,4750,4750,4750,0
|
|
20240315,191000,821065525,4750,4750,4750,4750,0
|
|
20240315,190900,821065525,4750,4750,4750,4750,0
|
|
20240315,190800,821065525,4750,4750,4750,4750,0
|
|
20240315,190700,821065525,4750,4750,4750,4750,0
|
|
20240315,190600,821065525,4750,4750,4750,4750,0
|
|
20240315,190500,821065525,4750,4750,4750,4750,0
|
|
20240315,190400,821065525,4750,4750,4750,4750,0
|
|
20240315,190300,821065525,4750,4750,4750,4750,0
|
|
20240315,190200,821065525,4750,4750,4750,4750,0
|
|
20240315,190100,821065525,4750,4750,4750,4750,0
|
|
20240315,190000,821065525,4750,4750,4750,4750,7036
|
|
20240315,185900,821065525,4750,4750,4750,4750,0
|
|
20240315,185800,821065525,4750,4750,4750,4750,0
|
|
20240315,185700,821065525,4750,4750,4750,4750,0
|
|
20240315,185600,821065525,4750,4750,4750,4750,0
|
|
20240315,185500,821065525,4750,4750,4750,4750,0
|
|
20240315,185400,821065525,4750,4750,4750,4750,0
|
|
20240315,185300,821065525,4750,4750,4750,4750,0
|
|
20240315,185200,821065525,4750,4750,4750,4750,0
|
|
20240315,185100,821065525,4750,4750,4750,4750,0
|
|
20240315,185000,821065525,4750,4750,4750,4750,0
|
|
20240315,184900,821065525,4750,4750,4750,4750,0
|
|
20240315,184800,821065525,4750,4750,4750,4750,0
|
|
20240315,184700,821065525,4750,4750,4750,4750,0
|
|
20240315,184600,821065525,4750,4750,4750,4750,0
|
|
20240315,184500,821065525,4750,4750,4750,4750,0
|
|
20240315,184400,821065525,4750,4750,4750,4750,0
|
|
20240315,184300,821065525,4750,4750,4750,4750,0
|
|
20240315,184200,821065525,4750,4750,4750,4750,0
|
|
20240315,184100,821065525,4750,4750,4750,4750,0
|
|
20240315,184000,821065525,4750,4750,4750,4750,0
|
|
20240315,183900,821065525,4750,4750,4750,4750,0
|
|
20240315,183800,821065525,4750,4750,4750,4750,0
|
|
20240315,183700,821065525,4750,4750,4750,4750,0
|
|
20240315,183600,821065525,4750,4750,4750,4750,0
|
|
20240315,183500,821065525,4750,4750,4750,4750,0
|
|
20240315,183400,821065525,4750,4750,4750,4750,0
|
|
20240315,183300,821065525,4750,4750,4750,4750,0
|
|
20240315,183200,821065525,4750,4750,4750,4750,0
|
|
20240315,183100,821065525,4750,4750,4750,4750,0
|
|
20240315,183000,821065525,4750,4750,4750,4750,7036
|
|
20240315,182900,821065525,4750,4750,4750,4750,0
|
|
20240315,182800,821065525,4750,4750,4750,4750,0
|
|
20240315,182700,821065525,4750,4750,4750,4750,0
|
|
20240315,182600,821065525,4750,4750,4750,4750,0
|
|
20240315,182500,821065525,4750,4750,4750,4750,0
|
|
20240315,182400,821065525,4750,4750,4750,4750,0
|
|
20240315,182300,821065525,4750,4750,4750,4750,0
|
|
20240315,182200,821065525,4750,4750,4750,4750,0
|
|
20240315,182100,821065525,4750,4750,4750,4750,0
|
|
20240315,182000,821065525,4750,4750,4750,4750,0
|
|
20240315,181900,821065525,4750,4750,4750,4750,0
|
|
20240315,181800,821065525,4750,4750,4750,4750,0
|
|
20240315,181700,821065525,4750,4750,4750,4750,0
|
|
20240315,181600,821065525,4750,4750,4750,4750,0
|
|
20240315,181500,821065525,4750,4750,4750,4750,0
|
|
20240315,181400,821065525,4750,4750,4750,4750,0
|
|
20240315,181300,821065525,4750,4750,4750,4750,0
|
|
20240315,181200,821065525,4750,4750,4750,4750,0
|
|
20240315,181100,821065525,4750,4750,4750,4750,0
|
|
20240315,181000,821065525,4750,4750,4750,4750,0
|
|
20240315,180900,821065525,4750,4750,4750,4750,0
|
|
20240315,180800,821065525,4750,4750,4750,4750,0
|
|
20240315,180700,821065525,4750,4750,4750,4750,0
|
|
20240315,180600,821065525,4750,4750,4750,4750,0
|
|
20240315,180500,821065525,4750,4750,4750,4750,0
|
|
20240315,180400,821065525,4750,4750,4750,4750,0
|
|
20240315,180300,821065525,4750,4750,4750,4750,0
|
|
20240315,180200,821065525,4750,4750,4750,4750,0
|
|
20240315,180100,821065525,4750,4750,4750,4750,0
|
|
20240315,180000,821065525,4750,4750,4750,4750,7036
|
|
20240315,175900,821065525,4750,4750,4750,4750,0
|
|
20240315,175800,821065525,4750,4750,4750,4750,0
|
|
20240315,175700,821065525,4750,4750,4750,4750,0
|
|
20240315,175600,821065525,4750,4750,4750,4750,0
|
|
20240315,175500,821065525,4750,4750,4750,4750,0
|
|
20240315,175400,821065525,4750,4750,4750,4750,0
|
|
20240315,175300,821065525,4750,4750,4750,4750,0
|
|
20240315,175200,821065525,4750,4750,4750,4750,0
|
|
20240315,175100,821065525,4750,4750,4750,4750,0
|
|
20240315,175000,821065525,4750,4750,4750,4750,0
|
|
20240315,174900,821065525,4750,4750,4750,4750,0
|
|
20240315,174800,821065525,4750,4750,4750,4750,0
|
|
20240315,174700,821065525,4750,4750,4750,4750,0
|
|
20240315,174600,821065525,4750,4750,4750,4750,0
|
|
20240315,174500,821065525,4750,4750,4750,4750,0
|
|
20240315,174400,821065525,4750,4750,4750,4750,0
|
|
20240315,174300,821065525,4750,4750,4750,4750,0
|
|
20240315,174200,821065525,4750,4750,4750,4750,0
|
|
20240315,174100,821065525,4750,4750,4750,4750,0
|
|
20240315,174000,821065525,4750,4750,4750,4750,0
|
|
20240315,173900,821065525,4750,4750,4750,4750,0
|
|
20240315,173800,821065525,4750,4750,4750,4750,0
|
|
20240315,173700,821065525,4750,4750,4750,4750,0
|
|
20240315,173600,821065525,4750,4750,4750,4750,0
|
|
20240315,173500,821065525,4750,4750,4750,4750,0
|
|
20240315,173400,821065525,4750,4750,4750,4750,0
|
|
20240315,173300,821065525,4750,4750,4750,4750,0
|
|
20240315,173200,821065525,4750,4750,4750,4750,0
|
|
20240315,173100,821065525,4750,4750,4750,4750,0
|
|
20240315,173000,821065525,4750,4750,4750,4750,7036
|
|
20240315,172900,821065525,4750,4750,4750,4750,0
|
|
20240315,172800,821065525,4750,4750,4750,4750,0
|
|
20240315,172700,821065525,4750,4750,4750,4750,0
|
|
20240315,172600,821065525,4750,4750,4750,4750,0
|
|
20240315,172500,821065525,4750,4750,4750,4750,0
|
|
20240315,172400,821065525,4750,4750,4750,4750,0
|
|
20240315,172300,821065525,4750,4750,4750,4750,0
|
|
20240315,172200,821065525,4750,4750,4750,4750,0
|
|
20240315,172100,821065525,4750,4750,4750,4750,0
|
|
20240315,172000,821065525,4750,4750,4750,4750,0
|
|
20240315,171900,821065525,4750,4750,4750,4750,0
|
|
20240315,171800,821065525,4750,4750,4750,4750,0
|
|
20240315,171700,821065525,4750,4750,4750,4750,0
|
|
20240315,171600,821065525,4750,4750,4750,4750,0
|
|
20240315,171500,821065525,4750,4750,4750,4750,0
|
|
20240315,171400,821065525,4750,4750,4750,4750,0
|
|
20240315,171300,821065525,4750,4750,4750,4750,0
|
|
20240315,171200,821065525,4750,4750,4750,4750,0
|
|
20240315,171100,821065525,4750,4750,4750,4750,0
|
|
20240315,171000,821065525,4750,4750,4750,4750,0
|
|
20240315,170900,821065525,4750,4750,4750,4750,0
|
|
20240315,170800,821065525,4750,4750,4750,4750,0
|
|
20240315,170700,821065525,4750,4750,4750,4750,0
|
|
20240315,170600,821065525,4750,4750,4750,4750,0
|
|
20240315,170500,821065525,4750,4750,4750,4750,0
|
|
20240315,170400,821065525,4750,4750,4750,4750,0
|
|
20240315,170300,821065525,4750,4750,4750,4750,0
|
|
20240315,170200,821065525,4750,4750,4750,4750,0
|
|
20240315,170100,821065525,4750,4750,4750,4750,0
|
|
20240315,170000,821065525,4750,4750,4750,4750,7036
|
|
20240315,165900,821065525,4750,4750,4750,4750,0
|
|
20240315,165800,821065525,4750,4750,4750,4750,0
|
|
20240315,165700,821065525,4750,4750,4750,4750,0
|
|
20240315,165600,821065525,4750,4750,4750,4750,0
|
|
20240315,165500,821065525,4750,4750,4750,4750,0
|
|
20240315,165400,821065525,4750,4750,4750,4750,0
|
|
20240315,165300,821065525,4750,4750,4750,4750,0
|
|
20240315,165200,821065525,4750,4750,4750,4750,0
|
|
20240315,165100,821065525,4750,4750,4750,4750,0
|
|
20240315,165000,821065525,4750,4750,4750,4750,0
|
|
20240315,164900,821065525,4750,4750,4750,4750,0
|
|
20240315,164800,821065525,4750,4750,4750,4750,0
|
|
20240315,164700,821065525,4750,4750,4750,4750,0
|
|
20240315,164600,821065525,4750,4750,4750,4750,0
|
|
20240315,164500,821065525,4750,4750,4750,4750,0
|
|
20240315,164400,821065525,4750,4750,4750,4750,0
|
|
20240315,164300,821065525,4750,4750,4750,4750,0
|
|
20240315,164200,821065525,4750,4750,4750,4750,0
|
|
20240315,164100,821065525,4750,4750,4750,4750,0
|
|
20240315,164000,821065525,4750,4750,4750,4750,0
|
|
20240315,163900,821065525,4750,4750,4750,4750,0
|
|
20240315,163800,821065525,4750,4750,4750,4750,0
|
|
20240315,163700,821065525,4750,4750,4750,4750,0
|
|
20240315,163600,821065525,4750,4750,4750,4750,0
|
|
20240315,163500,821065525,4750,4750,4750,4750,0
|
|
20240315,163400,821065525,4750,4750,4750,4750,0
|
|
20240315,163300,821065525,4750,4750,4750,4750,0
|
|
20240315,163200,821065525,4750,4750,4750,4750,0
|
|
20240315,163100,821065525,4750,4750,4750,4750,0
|
|
20240315,163000,821065525,4750,4750,4750,4750,7036
|
|
20240315,162900,821065525,4750,4750,4750,4750,0
|
|
20240315,162800,821065525,4750,4750,4750,4750,0
|
|
20240315,162700,821065525,4750,4750,4750,4750,0
|
|
20240315,162600,821065525,4750,4750,4750,4750,0
|
|
20240315,162500,821065525,4750,4750,4750,4750,0
|
|
20240315,162400,821065525,4750,4750,4750,4750,0
|
|
20240315,162300,821065525,4750,4750,4750,4750,0
|
|
20240315,162200,821065525,4750,4750,4750,4750,0
|
|
20240315,162100,821065525,4750,4750,4750,4750,0
|
|
20240315,162000,821065525,4750,4750,4750,4750,0
|
|
20240315,161900,821065525,4750,4750,4750,4750,0
|
|
20240315,161800,821065525,4750,4750,4750,4750,0
|
|
20240315,161700,821065525,4750,4750,4750,4750,0
|
|
20240315,161600,821065525,4750,4750,4750,4750,0
|
|
20240315,161500,821065525,4750,4750,4750,4750,0
|
|
20240315,161400,821065525,4750,4750,4750,4750,0
|
|
20240315,161300,821065525,4750,4750,4750,4750,0
|
|
20240315,161200,821065525,4750,4750,4750,4750,0
|
|
20240315,161100,821065525,4750,4750,4750,4750,0
|
|
20240315,161000,821065525,4750,4750,4750,4750,0
|
|
20240315,160900,821065525,4750,4750,4750,4750,0
|
|
20240315,160800,821065525,4750,4750,4750,4750,0
|
|
20240315,160700,821065525,4750,4750,4750,4750,0
|
|
20240315,160600,821065525,4750,4750,4750,4750,0
|
|
20240315,160500,821065525,4750,4750,4750,4750,0
|
|
20240315,160400,821065525,4750,4750,4750,4750,0
|
|
20240315,160300,821065525,4750,4750,4750,4750,0
|
|
20240315,160200,821065525,4750,4750,4750,4750,0
|
|
20240315,160100,821065525,4750,4750,4750,4750,0
|
|
20240315,160000,821065525,4750,4750,4750,4750,7036
|
|
20240315,155900,821065525,4750,4750,4750,4750,0
|
|
20240315,155800,821065525,4750,4750,4750,4750,0
|
|
20240315,155700,821065525,4750,4750,4750,4750,0
|
|
20240315,155600,821065525,4750,4750,4750,4750,0
|
|
20240315,155500,821065525,4750,4750,4750,4750,0
|
|
20240315,155400,821065525,4750,4750,4750,4750,0
|
|
20240315,155300,821065525,4750,4750,4750,4750,0
|
|
20240315,155200,821065525,4750,4750,4750,4750,0
|
|
20240315,155100,821065525,4750,4750,4750,4750,0
|
|
20240315,155000,821065525,4750,4750,4750,4750,0
|
|
20240315,154900,821065525,4750,4750,4750,4750,0
|
|
20240315,154800,821065525,4750,4750,4750,4750,0
|
|
20240315,154700,821065525,4750,4750,4750,4750,0
|
|
20240315,154600,821065525,4750,4750,4750,4750,0
|
|
20240315,154500,821065525,4750,4750,4750,4750,0
|
|
20240315,154400,821065525,4750,4750,4750,4750,0
|
|
20240315,154300,821065525,4750,4750,4750,4750,0
|
|
20240315,154200,821065525,4750,4750,4750,4750,0
|
|
20240315,154100,821065525,4750,4750,4750,4750,0
|
|
20240315,154000,821065525,4750,4750,4750,4750,0
|
|
20240315,153900,821065525,4750,4750,4750,4750,0
|
|
20240315,153800,821065525,4750,4750,4750,4750,0
|
|
20240315,153700,821065525,4750,4750,4750,4750,0
|
|
20240315,153600,821065525,4750,4750,4750,4750,0
|
|
20240315,153500,821065525,4750,4750,4750,4750,0
|
|
20240315,153400,821065525,4750,4750,4750,4750,0
|
|
20240315,153300,821065525,4750,4750,4750,4750,0
|
|
20240315,153200,821065525,4750,4750,4750,4750,0
|
|
20240315,153100,821065525,4750,4750,4750,4750,0
|
|
20240315,153000,821065525,4750,4750,4750,4750,14072
|
|
20240315,152900,787644525,4725,4725,4725,4725,0
|
|
20240315,152800,787644525,4725,4725,4725,4725,0
|
|
20240315,152700,787644525,4725,4725,4725,4725,0
|
|
20240315,152600,787644525,4725,4725,4725,4725,0
|
|
20240315,152500,787644525,4725,4725,4725,4725,0
|
|
20240315,152400,787644525,4725,4725,4725,4725,0
|
|
20240315,152300,787644525,4725,4725,4725,4725,0
|
|
20240315,152200,787644525,4725,4725,4725,4725,0
|
|
20240315,152100,787644525,4725,4725,4725,4725,0
|
|
20240315,152000,787644525,4725,4725,4725,4725,0
|
|
20240315,151900,787644525,4725,4725,4725,4725,117
|
|
20240315,151800,787091700,4715,4725,4725,4715,554
|
|
20240315,151700,784474800,4725,4720,4725,4715,834
|
|
20240315,151600,780539730,4720,4705,4720,4705,678
|
|
20240315,151500,777342990,4705,4710,4710,4705,201
|
|
20240315,151400,776397165,4715,4705,4715,4705,527
|
|
20240315,151300,773917490,4710,4710,4710,4710,1
|
|
20240315,151200,773912780,4710,4710,4710,4695,893
|
|
20240315,151100,769712965,4710,4705,4710,4705,321
|
|
20240315,151000,768202655,4705,4695,4705,4695,143
|
|
20240315,150900,767530840,4690,4690,4705,4690,594
|
|
20240315,150800,764744950,4690,4700,4705,4690,752
|
|
20240315,150700,761218035,4705,4700,4705,4700,21
|
|
20240315,150600,761119320,4705,4700,4705,4700,64
|
|
20240315,150500,760818290,4705,4700,4705,4700,434
|
|
20240315,150400,758778485,4700,4700,4700,4700,0
|
|
20240315,150300,758778485,4700,4690,4700,4690,2
|
|
20240315,150200,758769095,4700,4700,4700,4700,0
|
|
20240315,150100,758769095,4700,4700,4700,4700,0
|
|
20240315,150000,758769095,4700,4685,4700,4685,55
|
|
20240315,145900,758511295,4685,4690,4690,4685,105
|
|
20240315,145800,758019100,4690,4690,4700,4690,1008
|
|
20240315,145700,753291250,4690,4695,4695,4690,462
|
|
20240315,145600,751122240,4705,4705,4705,4705,0
|
|
20240315,145500,751122240,4705,4705,4705,4705,0
|
|
20240315,145400,751122240,4705,4705,4705,4705,1
|
|
20240315,145300,751117535,4710,4710,4710,4710,1
|
|
20240315,145200,751112825,4715,4715,4715,4715,0
|
|
20240315,145100,751112825,4715,4715,4715,4715,0
|
|
20240315,145000,751112825,4715,4685,4715,4685,5
|
|
20240315,144900,751089345,4715,4700,4715,4700,21
|
|
20240315,144800,750990345,4715,4705,4715,4685,22
|
|
20240315,144700,750887160,4705,4705,4705,4705,1
|
|
20240315,144600,750882455,4690,4690,4690,4690,99
|
|
20240315,144500,750418145,4690,4690,4690,4690,0
|
|
20240315,144400,750418145,4690,4685,4690,4680,90
|
|
20240315,144300,749996795,4685,4685,4690,4685,14
|
|
20240315,144200,749931200,4705,4680,4705,4680,114
|
|
20240315,144100,749397460,4690,4680,4690,4680,347
|
|
20240315,144000,747773490,4715,4715,4715,4715,0
|
|
20240315,143900,747773490,4715,4695,4715,4695,6
|
|
20240315,143800,747745300,4680,4680,4680,4680,9
|
|
20240315,143700,747703180,4680,4700,4710,4680,104
|
|
20240315,143600,747213490,4710,4705,4710,4705,65
|
|
20240315,143500,746907360,4710,4710,4710,4710,100
|
|
20240315,143400,746436360,4710,4710,4710,4710,5
|
|
20240315,143300,746412810,4710,4710,4710,4710,1
|
|
20240315,143200,746408100,4690,4690,4715,4690,153
|
|
20240315,143100,745690505,4680,4680,4695,4680,62
|
|
20240315,143000,745400330,4715,4700,4715,4700,600
|
|
20240315,142900,742571730,4700,4675,4705,4675,53
|
|
20240315,142800,742322405,4705,4705,4705,4670,188
|
|
20240315,142700,741443165,4710,4715,4715,4710,15
|
|
20240315,142600,741372500,4715,4700,4715,4700,100
|
|
20240315,142500,740902320,4700,4685,4700,4685,200
|
|
20240315,142400,739963645,4680,4660,4680,4660,3103
|
|
20240315,142300,725498065,4690,4670,4690,4655,2275
|
|
20240315,142200,714872160,4680,4670,4680,4670,5
|
|
20240315,142100,714848800,4680,4680,4680,4680,0
|
|
20240315,142000,714848800,4680,4675,4680,4675,2
|
|
20240315,141900,714839445,4680,4680,4680,4670,5
|
|
20240315,141800,714816075,4670,4670,4680,4670,610
|
|
20240315,141700,711965105,4680,4680,4680,4680,0
|
|
20240315,141600,711965105,4680,4680,4680,4680,0
|
|
20240315,141500,711965105,4680,4660,4680,4660,6
|
|
20240315,141400,711937125,4660,4680,4680,4660,395
|
|
20240315,141300,710096240,4680,4680,4690,4680,1133
|
|
20240315,141200,704793790,4685,4680,4690,4680,100
|
|
20240315,141100,704325750,4685,4690,4690,4680,42
|
|
20240315,141000,704129085,4695,4680,4695,4680,8
|
|
20240315,140900,704091615,4695,4680,4695,4680,36
|
|
20240315,140800,703923075,4685,4695,4695,4685,11
|
|
20240315,140700,703871485,4695,4690,4695,4690,7
|
|
20240315,140600,703838635,4690,4685,4690,4680,8
|
|
20240315,140500,703801155,4680,4685,4685,4680,24
|
|
20240315,140400,703688830,4680,4680,4680,4680,60
|
|
20240315,140300,703408030,4670,4670,4680,4670,234
|
|
20240315,140200,702315240,4680,4675,4680,4670,265
|
|
20240315,140100,701077650,4680,4670,4680,4670,2
|
|
20240315,140000,701068300,4675,4675,4675,4675,1
|
|
20240315,135900,701063625,4680,4680,4680,4680,0
|
|
20240315,135800,701063625,4680,4680,4680,4680,1
|
|
20240315,135700,701058945,4670,4670,4685,4665,318
|
|
20240315,135600,699573880,4665,4665,4665,4665,119
|
|
20240315,135500,699018745,4670,4675,4675,4670,82
|
|
20240315,135400,698635450,4680,4680,4680,4680,0
|
|
20240315,135300,698635450,4680,4680,4680,4680,1
|
|
20240315,135200,698630770,4660,4675,4680,4660,1090
|
|
20240315,135100,693543200,4675,4675,4675,4675,559
|
|
20240315,135000,690929875,4680,4660,4680,4660,103
|
|
20240315,134900,690449360,4680,4660,4680,4660,3
|
|
20240315,134800,690435340,4655,4655,4655,4655,0
|
|
20240315,134700,690435340,4655,4670,4675,4650,2129
|
|
20240315,134600,680518230,4675,4675,4675,4675,10
|
|
20240315,134500,680471480,4675,4665,4675,4665,24
|
|
20240315,134400,680359510,4655,4675,4675,4655,3
|
|
20240315,134300,680345525,4655,4655,4675,4655,3466
|
|
20240315,134200,664209175,4675,4695,4695,4655,5263
|
|
20240315,134100,639693355,4695,4690,4695,4690,18
|
|
20240315,134000,639608850,4695,4680,4695,4680,10
|
|
20240315,133900,639562035,4680,4680,4680,4680,0
|
|
20240315,133800,639562035,4680,4665,4680,4665,5
|
|
20240315,133700,639538685,4680,4680,4680,4680,0
|
|
20240315,133600,639538685,4680,4680,4680,4680,0
|
|
20240315,133500,639538685,4680,4680,4680,4680,25
|
|
20240315,133400,639421685,4680,4680,4680,4680,1
|
|
20240315,133300,639417005,4665,4685,4685,4665,10976
|
|
20240315,133200,588110505,4680,4680,4680,4680,0
|
|
20240315,133100,588110505,4680,4680,4680,4680,0
|
|
20240315,133000,588110505,4680,4680,4680,4680,0
|
|
20240315,132900,588110505,4680,4695,4695,4680,2129
|
|
20240315,132800,578125290,4695,4695,4695,4695,0
|
|
20240315,132700,578125290,4695,4695,4695,4695,0
|
|
20240315,132600,578125290,4695,4695,4695,4695,0
|
|
20240315,132500,578125290,4695,4700,4700,4695,225
|
|
20240315,132400,577068910,4700,4700,4700,4700,0
|
|
20240315,132300,577068910,4700,4700,4700,4700,0
|
|
20240315,132200,577068910,4700,4700,4700,4700,0
|
|
20240315,132100,577068910,4700,4700,4700,4700,15
|
|
20240315,132000,576998410,4700,4700,4700,4700,113
|
|
20240315,131900,576467310,4700,4700,4700,4700,0
|
|
20240315,131800,576467310,4700,4700,4700,4700,0
|
|
20240315,131700,576467310,4700,4700,4700,4700,0
|
|
20240315,131600,576467310,4700,4700,4700,4700,0
|
|
20240315,131500,576467310,4700,4700,4700,4700,175
|
|
20240315,131400,575644810,4700,4700,4700,4700,53
|
|
20240315,131300,575395710,4700,4695,4700,4695,2
|
|
20240315,131200,575386315,4690,4695,4695,4690,1972
|
|
20240315,131100,566128150,4690,4690,4690,4690,1
|
|
20240315,131000,566123460,4700,4700,4700,4700,0
|
|
20240315,130900,566123460,4700,4700,4700,4700,3
|
|
20240315,130800,566109360,4680,4695,4695,4680,500
|
|
20240315,130700,563766215,4695,4695,4695,4695,0
|
|
20240315,130600,563766215,4695,4695,4695,4695,343
|
|
20240315,130500,562155830,4705,4690,4705,4690,762
|
|
20240315,130400,558572050,4695,4690,4695,4690,339
|
|
20240315,130300,556980540,4700,4700,4700,4700,4
|
|
20240315,130200,556961740,4685,4695,4695,4685,532
|
|
20240315,130100,554469310,4695,4695,4695,4695,0
|
|
20240315,130000,554469310,4695,4695,4695,4695,14
|
|
20240315,125900,554403580,4695,4700,4700,4695,460
|
|
20240315,125800,552242635,4700,4700,4700,4700,100
|
|
20240315,125700,551772635,4695,4690,4695,4690,440
|
|
20240315,125600,549706930,4690,4685,4690,4680,51
|
|
20240315,125500,549468075,4685,4685,4685,4685,243
|
|
20240315,125400,548329620,4690,4690,4690,4690,0
|
|
20240315,125300,548329620,4690,4690,4690,4690,0
|
|
20240315,125200,548329620,4690,4690,4690,4690,0
|
|
20240315,125100,548329620,4690,4690,4690,4690,0
|
|
20240315,125000,548329620,4690,4685,4690,4685,303
|
|
20240315,124900,546910060,4690,4685,4690,4685,107
|
|
20240315,124800,546408730,4690,4685,4690,4685,13
|
|
20240315,124700,546347790,4690,4690,4695,4690,529
|
|
20240315,124600,543864635,4690,4690,4690,4690,0
|
|
20240315,124500,543864635,4690,4690,4690,4690,0
|
|
20240315,124400,543864635,4690,4695,4695,4690,13
|
|
20240315,124300,543803640,4690,4690,4690,4690,0
|
|
20240315,124200,543803640,4690,4685,4690,4685,7
|
|
20240315,124100,543770835,4690,4690,4695,4690,5
|
|
20240315,124000,543747380,4695,4690,4695,4685,37
|
|
20240315,123900,543574005,4695,4695,4695,4695,1
|
|
20240315,123800,543569310,4690,4690,4690,4690,5
|
|
20240315,123700,543545860,4695,4685,4695,4685,11
|
|
20240315,123600,543494315,4700,4700,4700,4700,0
|
|
20240315,123500,543494315,4700,4700,4700,4700,0
|
|
20240315,123400,543494315,4700,4700,4700,4700,0
|
|
20240315,123300,543494315,4700,4700,4700,4700,0
|
|
20240315,123200,543494315,4700,4680,4700,4680,140
|
|
20240315,123100,542838435,4685,4685,4685,4680,105
|
|
20240315,123000,542346530,4695,4695,4695,4695,1
|
|
20240315,122900,542341835,4680,4675,4695,4675,8
|
|
20240315,122800,542304410,4695,4700,4700,4695,3
|
|
20240315,122700,542290320,4680,4690,4690,4680,402
|
|
20240315,122600,540408950,4690,4690,4690,4690,10
|
|
20240315,122500,540362050,4695,4685,4695,4675,1951
|
|
20240315,122400,531240690,4695,4680,4695,4680,26
|
|
20240315,122300,531118995,4695,4680,4695,4680,5
|
|
20240315,122200,531095580,4700,4700,4700,4700,0
|
|
20240315,122100,531095580,4700,4675,4700,4675,120
|
|
20240315,122000,530534530,4700,4700,4700,4700,0
|
|
20240315,121900,530534530,4700,4700,4700,4700,0
|
|
20240315,121800,530534530,4700,4700,4700,4700,1
|
|
20240315,121700,530529830,4675,4680,4680,4675,2303
|
|
20240315,121600,519762310,4680,4685,4685,4680,1002
|
|
20240315,121500,515072940,4695,4685,4700,4685,1643
|
|
20240315,121400,507375200,4685,4700,4700,4685,37
|
|
20240315,121300,507201705,4685,4690,4690,4685,6
|
|
20240315,121200,507173585,4695,4685,4695,4680,700
|
|
20240315,121100,503896040,4695,4695,4695,4695,1
|
|
20240315,121000,503891345,4685,4690,4690,4680,301
|
|
20240315,120900,502481800,4700,4700,4700,4700,211
|
|
20240315,120800,501490100,4710,4710,4710,4710,0
|
|
20240315,120700,501490100,4710,4710,4710,4710,0
|
|
20240315,120600,501490100,4710,4685,4710,4685,3
|
|
20240315,120500,501476020,4710,4700,4710,4675,103
|
|
20240315,120400,500993350,4710,4700,4710,4700,35
|
|
20240315,120300,500828840,4700,4710,4715,4700,25
|
|
20240315,120200,500711295,4710,4695,4710,4695,300
|
|
20240315,120100,499300915,4695,4685,4695,4685,479
|
|
20240315,120000,497054440,4690,4685,4690,4685,1130
|
|
20240315,115900,491759735,4685,4680,4685,4680,301
|
|
20240315,115800,490351050,4690,4690,4690,4690,0
|
|
20240315,115700,490351050,4690,4690,4690,4690,0
|
|
20240315,115600,490351050,4690,4690,4690,4690,0
|
|
20240315,115500,490351050,4690,4690,4690,4680,105
|
|
20240315,115400,489859615,4680,4690,4690,4680,105
|
|
20240315,115300,489368165,4690,4690,4690,4690,3
|
|
20240315,115200,489354095,4695,4695,4695,4680,7
|
|
20240315,115100,489321305,4685,4695,4695,4685,8
|
|
20240315,115000,489283775,4695,4680,4695,4675,1484
|
|
20240315,114900,482344100,4700,4695,4700,4695,133
|
|
20240315,114800,481719660,4695,4680,4695,4680,304
|
|
20240315,114700,480296925,4690,4690,4690,4690,0
|
|
20240315,114600,480296925,4690,4690,4690,4690,1
|
|
20240315,114500,480292235,4675,4675,4675,4675,0
|
|
20240315,114400,480292235,4675,4675,4675,4675,0
|
|
20240315,114300,480292235,4675,4685,4685,4675,742
|
|
20240315,114200,476822420,4680,4680,4680,4680,30
|
|
20240315,114100,476682020,4680,4690,4690,4680,580
|
|
20240315,114000,473967535,4695,4700,4700,4695,5
|
|
20240315,113900,473944055,4710,4710,4710,4710,41
|
|
20240315,113800,473750945,4725,4725,4725,4725,0
|
|
20240315,113700,473750945,4725,4725,4725,4725,0
|
|
20240315,113600,473750945,4725,4725,4725,4725,0
|
|
20240315,113500,473750945,4725,4725,4725,4725,0
|
|
20240315,113400,473750945,4725,4725,4725,4725,0
|
|
20240315,113300,473750945,4725,4725,4725,4725,0
|
|
20240315,113200,473750945,4725,4725,4725,4725,1
|
|
20240315,113100,473746220,4700,4695,4740,4695,730
|
|
20240315,113000,470296420,4690,4675,4690,4675,308
|
|
20240315,112900,468855340,4690,4690,4700,4670,2795
|
|
20240315,112800,455788000,4700,4695,4700,4680,1082
|
|
20240315,112700,450721810,4715,4710,4715,4695,201
|
|
20240315,112600,449777195,4715,4710,4715,4710,3
|
|
20240315,112500,449763060,4710,4710,4710,4710,30
|
|
20240315,112400,449621760,4715,4715,4715,4710,372
|
|
20240315,112300,447867800,4730,4720,4730,4715,854
|
|
20240315,112200,443839080,4735,4725,4735,4725,7
|
|
20240315,112100,443805995,4735,4735,4735,4730,6
|
|
20240315,112000,443777605,4730,4730,4730,4730,10
|
|
20240315,111900,443730305,4740,4730,4740,4730,3
|
|
20240315,111800,443716105,4740,4735,4740,4735,468
|
|
20240315,111700,441500120,4740,4735,4740,4730,911
|
|
20240315,111600,437187560,4740,4740,4740,4740,0
|
|
20240315,111500,437187560,4740,4740,4740,4740,0
|
|
20240315,111400,437187560,4740,4740,4740,4740,51
|
|
20240315,111300,436945820,4740,4735,4740,4735,754
|
|
20240315,111200,433373470,4735,4730,4735,4730,242
|
|
20240315,111100,432228805,4730,4730,4730,4730,299
|
|
20240315,111000,430814535,4720,4725,4725,4720,466
|
|
20240315,110900,428614605,4730,4725,4730,4725,16
|
|
20240315,110800,428538935,4730,4725,4730,4725,91
|
|
20240315,110700,428108955,4730,4725,4730,4720,815
|
|
20240315,110600,424258695,4725,4715,4725,4715,14
|
|
20240315,110500,424192575,4720,4725,4725,4720,554
|
|
20240315,110400,421576590,4725,4725,4725,4725,386
|
|
20240315,110300,419752740,4725,4730,4730,4725,121
|
|
20240315,110200,419181010,4730,4715,4730,4715,4165
|
|
20240315,110100,399538510,4715,4705,4715,4705,25
|
|
20240315,110000,399420760,4705,4710,4715,4705,338
|
|
20240315,105900,397829275,4715,4715,4715,4715,0
|
|
20240315,105800,397829275,4715,4715,4715,4715,0
|
|
20240315,105700,397829275,4715,4715,4715,4715,0
|
|
20240315,105600,397829275,4715,4715,4715,4715,10
|
|
20240315,105500,397782125,4715,4715,4715,4715,0
|
|
20240315,105400,397782125,4715,4715,4715,4715,0
|
|
20240315,105300,397782125,4715,4715,4715,4715,0
|
|
20240315,105200,397782125,4715,4700,4715,4700,63
|
|
20240315,105100,397485990,4715,4715,4715,4715,0
|
|
20240315,105000,397485990,4715,4715,4715,4715,0
|
|
20240315,104900,397485990,4715,4695,4715,4695,296
|
|
20240315,104800,396093070,4690,4705,4710,4690,431
|
|
20240315,104700,394071210,4705,4700,4710,4700,842
|
|
20240315,104600,390110815,4705,4705,4705,4705,0
|
|
20240315,104500,390110815,4705,4695,4705,4680,261
|
|
20240315,104400,388886660,4710,4710,4710,4710,0
|
|
20240315,104300,388886660,4710,4710,4710,4710,0
|
|
20240315,104200,388886660,4710,4710,4710,4690,690
|
|
20240315,104100,385639130,4710,4690,4710,4690,383
|
|
20240315,104000,383838400,4690,4690,4690,4690,0
|
|
20240315,103900,383838400,4690,4690,4690,4675,283
|
|
20240315,103800,382513510,4690,4680,4690,4680,98
|
|
20240315,103700,382054240,4700,4700,4700,4700,0
|
|
20240315,103600,382054240,4700,4700,4700,4680,460
|
|
20240315,103500,379896595,4705,4705,4705,4705,39
|
|
20240315,103400,379713100,4705,4705,4710,4705,35
|
|
20240315,103300,379548420,4705,4705,4705,4705,1
|
|
20240315,103200,379543715,4710,4710,4710,4710,1
|
|
20240315,103100,379539005,4700,4700,4705,4700,191
|
|
20240315,103000,378640800,4700,4700,4700,4700,43
|
|
20240315,102900,378438700,4675,4695,4700,4675,3310
|
|
20240315,102800,362960480,4710,4710,4710,4710,0
|
|
20240315,102700,362960480,4710,4710,4710,4710,0
|
|
20240315,102600,362960480,4710,4710,4710,4710,33
|
|
20240315,102500,362805050,4710,4700,4710,4680,67
|
|
20240315,102400,362491115,4695,4710,4710,4695,46
|
|
20240315,102300,362274550,4710,4710,4710,4710,50
|
|
20240315,102200,362039050,4710,4710,4710,4710,1
|
|
20240315,102100,362034340,4700,4710,4710,4700,24
|
|
20240315,102000,361921495,4700,4700,4700,4700,2
|
|
20240315,101900,361912095,4710,4710,4710,4700,32
|
|
20240315,101800,361761425,4705,4705,4705,4705,20
|
|
20240315,101700,361667325,4710,4710,4710,4710,53
|
|
20240315,101600,361417695,4710,4705,4710,4705,101
|
|
20240315,101500,360942485,4705,4710,4710,4705,310
|
|
20240315,101400,359483425,4710,4710,4710,4710,26
|
|
20240315,101300,359360965,4705,4700,4705,4700,856
|
|
20240315,101200,355333515,4705,4700,4705,4700,392
|
|
20240315,101100,353491110,4710,4695,4710,4695,14
|
|
20240315,101000,353425365,4720,4705,4720,4705,84
|
|
20240315,100900,353028975,4720,4715,4720,4715,2
|
|
20240315,100800,353019540,4720,4715,4720,4715,84
|
|
20240315,100700,352623070,4720,4715,4720,4715,5
|
|
20240315,100600,352599475,4720,4720,4720,4720,0
|
|
20240315,100500,352599475,4720,4700,4720,4700,862
|
|
20240315,100400,348546585,4705,4705,4705,4705,0
|
|
20240315,100300,348546585,4705,4700,4705,4700,227
|
|
20240315,100200,347479675,4700,4690,4700,4690,4
|
|
20240315,100100,347460890,4690,4695,4695,4675,626
|
|
20240315,100000,344530610,4705,4705,4705,4705,2
|
|
20240315,095900,344521200,4705,4705,4705,4705,10
|
|
20240315,095800,344474150,4705,4700,4705,4690,219
|
|
20240315,095700,343446690,4710,4715,4715,4710,227
|
|
20240315,095600,342377495,4720,4720,4720,4720,3
|
|
20240315,095500,342363335,4725,4725,4725,4725,3
|
|
20240315,095400,342349160,4720,4720,4725,4720,3
|
|
20240315,095300,342334995,4725,4710,4725,4710,6
|
|
20240315,095200,342306720,4725,4725,4725,4725,0
|
|
20240315,095100,342306720,4725,4725,4725,4725,1
|
|
20240315,095000,342301995,4725,4725,4725,4725,0
|
|
20240315,094900,342301995,4725,4725,4725,4720,3
|
|
20240315,094800,342287825,4725,4720,4725,4720,3
|
|
20240315,094700,342273660,4725,4725,4725,4725,8
|
|
20240315,094600,342235860,4730,4730,4730,4730,0
|
|
20240315,094500,342235860,4730,4730,4730,4730,1
|
|
20240315,094400,342231130,4730,4730,4730,4730,0
|
|
20240315,094300,342231130,4730,4730,4730,4730,194
|
|
20240315,094200,341313510,4730,4730,4730,4730,40
|
|
20240315,094100,341124310,4730,4710,4730,4710,101
|
|
20240315,094000,340648580,4735,4730,4735,4720,1956
|
|
20240315,093900,331403400,4735,4675,4735,4675,10986
|
|
20240315,093800,279628350,4655,4660,4680,4655,3014
|
|
20240315,093700,265582930,4660,4670,4680,4660,433
|
|
20240315,093600,263562545,4675,4665,4675,4665,2846
|
|
20240315,093500,250282800,4655,4665,4670,4655,72
|
|
20240315,093400,249947615,4660,4665,4665,4650,559
|
|
20240315,093300,247346915,4670,4655,4670,4640,289
|
|
20240315,093200,246003215,4640,4670,4675,4635,3112
|
|
20240315,093100,231537155,4690,4680,4690,4680,100
|
|
20240315,093000,231068170,4690,4660,4690,4660,227
|
|
20240315,092900,230006030,4680,4680,4680,4680,1
|
|
20240315,092800,230001350,4675,4675,4675,4655,1152
|
|
20240315,092700,224616345,4675,4665,4675,4660,106
|
|
20240315,092600,224121595,4665,4675,4675,4650,2202
|
|
20240315,092500,213879840,4650,4655,4675,4650,4021
|
|
20240315,092400,195178500,4655,4675,4680,4655,1130
|
|
20240315,092300,189913985,4665,4665,4675,4665,20
|
|
20240315,092200,189820675,4685,4685,4685,4685,1
|
|
20240315,092100,189815990,4695,4660,4695,4660,155
|
|
20240315,092000,189090710,4680,4650,4680,4650,888
|
|
20240315,091900,184960015,4650,4665,4665,4650,773
|
|
20240315,091800,181359470,4670,4665,4680,4665,703
|
|
20240315,091700,178078890,4680,4705,4705,4660,5212
|
|
20240315,091600,153671085,4705,4695,4705,4695,636
|
|
20240315,091500,150681885,4705,4690,4705,4690,687
|
|
20240315,091400,147455340,4690,4705,4705,4690,788
|
|
20240315,091300,143756980,4700,4710,4730,4700,3419
|
|
20240315,091200,127667215,4715,4720,4730,4715,427
|
|
20240315,091100,125653230,4725,4735,4745,4725,905
|
|
20240315,091000,121369355,4735,4725,4735,4725,41
|
|
20240315,090900,121175520,4725,4745,4745,4725,1328
|
|
20240315,090800,114895025,4735,4750,4760,4735,658
|
|
20240315,090700,111774615,4760,4745,4760,4745,1397
|
|
20240315,090600,105128655,4750,4750,4750,4750,90
|
|
20240315,090500,104701155,4750,4740,4750,4735,706
|
|
20240315,090400,101353720,4740,4740,4780,4735,4733
|
|
20240315,090300,78837545,4730,4750,4750,4730,1184
|
|
20240315,090200,73234060,4755,4745,4755,4710,1142
|
|
20240315,090100,67825875,4745,4720,4745,4710,4039
|
|
20240315,090000,48710695,4735,4735,4735,4710,6450
|