676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201300,627183895,4785,4785,4785,4785,2044
|
|
20240318,201200,627183895,4785,4785,4785,4785,0
|
|
20240318,201100,627183895,4785,4785,4785,4785,0
|
|
20240318,201000,627183895,4785,4785,4785,4785,0
|
|
20240318,200900,627183895,4785,4785,4785,4785,0
|
|
20240318,200800,627183895,4785,4785,4785,4785,0
|
|
20240318,200700,627183895,4785,4785,4785,4785,0
|
|
20240318,200600,627183895,4785,4785,4785,4785,0
|
|
20240318,200500,627183895,4785,4785,4785,4785,0
|
|
20240318,200400,627183895,4785,4785,4785,4785,0
|
|
20240318,200300,627183895,4785,4785,4785,4785,0
|
|
20240318,200200,627183895,4785,4785,4785,4785,0
|
|
20240318,200100,627183895,4785,4785,4785,4785,0
|
|
20240318,200000,627183895,4785,4785,4785,4785,0
|
|
20240318,195900,627183895,4785,4785,4785,4785,0
|
|
20240318,195800,627183895,4785,4785,4785,4785,0
|
|
20240318,195700,627183895,4785,4785,4785,4785,0
|
|
20240318,195600,627183895,4785,4785,4785,4785,0
|
|
20240318,195500,627183895,4785,4785,4785,4785,0
|
|
20240318,195400,627183895,4785,4785,4785,4785,0
|
|
20240318,195300,627183895,4785,4785,4785,4785,0
|
|
20240318,195200,627183895,4785,4785,4785,4785,0
|
|
20240318,195100,627183895,4785,4785,4785,4785,0
|
|
20240318,195000,627183895,4785,4785,4785,4785,0
|
|
20240318,194900,627183895,4785,4785,4785,4785,0
|
|
20240318,194800,627183895,4785,4785,4785,4785,0
|
|
20240318,194700,627183895,4785,4785,4785,4785,0
|
|
20240318,194600,627183895,4785,4785,4785,4785,0
|
|
20240318,194500,627183895,4785,4785,4785,4785,0
|
|
20240318,194400,627183895,4785,4785,4785,4785,0
|
|
20240318,194300,627183895,4785,4785,4785,4785,2044
|
|
20240318,194200,627183895,4785,4785,4785,4785,0
|
|
20240318,194100,627183895,4785,4785,4785,4785,0
|
|
20240318,194000,627183895,4785,4785,4785,4785,0
|
|
20240318,193900,627183895,4785,4785,4785,4785,0
|
|
20240318,193800,627183895,4785,4785,4785,4785,0
|
|
20240318,193700,627183895,4785,4785,4785,4785,0
|
|
20240318,193600,627183895,4785,4785,4785,4785,0
|
|
20240318,193500,627183895,4785,4785,4785,4785,0
|
|
20240318,193400,627183895,4785,4785,4785,4785,0
|
|
20240318,193300,627183895,4785,4785,4785,4785,0
|
|
20240318,193200,627183895,4785,4785,4785,4785,0
|
|
20240318,193100,627183895,4785,4785,4785,4785,0
|
|
20240318,193000,627183895,4785,4785,4785,4785,0
|
|
20240318,192900,627183895,4785,4785,4785,4785,0
|
|
20240318,192800,627183895,4785,4785,4785,4785,0
|
|
20240318,192700,627183895,4785,4785,4785,4785,0
|
|
20240318,192600,627183895,4785,4785,4785,4785,0
|
|
20240318,192500,627183895,4785,4785,4785,4785,0
|
|
20240318,192400,627183895,4785,4785,4785,4785,0
|
|
20240318,192300,627183895,4785,4785,4785,4785,0
|
|
20240318,192200,627183895,4785,4785,4785,4785,0
|
|
20240318,192100,627183895,4785,4785,4785,4785,0
|
|
20240318,192000,627183895,4785,4785,4785,4785,0
|
|
20240318,191900,627183895,4785,4785,4785,4785,0
|
|
20240318,191800,627183895,4785,4785,4785,4785,0
|
|
20240318,191700,627183895,4785,4785,4785,4785,0
|
|
20240318,191600,627183895,4785,4785,4785,4785,0
|
|
20240318,191500,627183895,4785,4785,4785,4785,0
|
|
20240318,191400,627183895,4785,4785,4785,4785,0
|
|
20240318,191300,627183895,4785,4785,4785,4785,2044
|
|
20240318,191200,627183895,4785,4785,4785,4785,0
|
|
20240318,191100,627183895,4785,4785,4785,4785,0
|
|
20240318,191000,627183895,4785,4785,4785,4785,0
|
|
20240318,190900,627183895,4785,4785,4785,4785,0
|
|
20240318,190800,627183895,4785,4785,4785,4785,0
|
|
20240318,190700,627183895,4785,4785,4785,4785,0
|
|
20240318,190600,627183895,4785,4785,4785,4785,0
|
|
20240318,190500,627183895,4785,4785,4785,4785,0
|
|
20240318,190400,627183895,4785,4785,4785,4785,0
|
|
20240318,190300,627183895,4785,4785,4785,4785,0
|
|
20240318,190200,627183895,4785,4785,4785,4785,0
|
|
20240318,190100,627183895,4785,4785,4785,4785,0
|
|
20240318,190000,627183895,4785,4785,4785,4785,0
|
|
20240318,185900,627183895,4785,4785,4785,4785,0
|
|
20240318,185800,627183895,4785,4785,4785,4785,0
|
|
20240318,185700,627183895,4785,4785,4785,4785,0
|
|
20240318,185600,627183895,4785,4785,4785,4785,0
|
|
20240318,185500,627183895,4785,4785,4785,4785,0
|
|
20240318,185400,627183895,4785,4785,4785,4785,0
|
|
20240318,185300,627183895,4785,4785,4785,4785,0
|
|
20240318,185200,627183895,4785,4785,4785,4785,0
|
|
20240318,185100,627183895,4785,4785,4785,4785,0
|
|
20240318,185000,627183895,4785,4785,4785,4785,0
|
|
20240318,184900,627183895,4785,4785,4785,4785,0
|
|
20240318,184800,627183895,4785,4785,4785,4785,0
|
|
20240318,184700,627183895,4785,4785,4785,4785,0
|
|
20240318,184600,627183895,4785,4785,4785,4785,0
|
|
20240318,184500,627183895,4785,4785,4785,4785,0
|
|
20240318,184400,627183895,4785,4785,4785,4785,0
|
|
20240318,184300,627183895,4785,4785,4785,4785,2044
|
|
20240318,184200,627183895,4785,4785,4785,4785,0
|
|
20240318,184100,627183895,4785,4785,4785,4785,0
|
|
20240318,184000,627183895,4785,4785,4785,4785,0
|
|
20240318,183900,627183895,4785,4785,4785,4785,0
|
|
20240318,183800,627183895,4785,4785,4785,4785,0
|
|
20240318,183700,627183895,4785,4785,4785,4785,0
|
|
20240318,183600,627183895,4785,4785,4785,4785,0
|
|
20240318,183500,627183895,4785,4785,4785,4785,0
|
|
20240318,183400,627183895,4785,4785,4785,4785,0
|
|
20240318,183300,627183895,4785,4785,4785,4785,0
|
|
20240318,183200,627183895,4785,4785,4785,4785,0
|
|
20240318,183100,627183895,4785,4785,4785,4785,0
|
|
20240318,183000,627183895,4785,4785,4785,4785,0
|
|
20240318,182900,627183895,4785,4785,4785,4785,0
|
|
20240318,182800,627183895,4785,4785,4785,4785,0
|
|
20240318,182700,627183895,4785,4785,4785,4785,0
|
|
20240318,182600,627183895,4785,4785,4785,4785,0
|
|
20240318,182500,627183895,4785,4785,4785,4785,0
|
|
20240318,182400,627183895,4785,4785,4785,4785,0
|
|
20240318,182300,627183895,4785,4785,4785,4785,0
|
|
20240318,182200,627183895,4785,4785,4785,4785,0
|
|
20240318,182100,627183895,4785,4785,4785,4785,0
|
|
20240318,182000,627183895,4785,4785,4785,4785,0
|
|
20240318,181900,627183895,4785,4785,4785,4785,0
|
|
20240318,181800,627183895,4785,4785,4785,4785,0
|
|
20240318,181700,627183895,4785,4785,4785,4785,0
|
|
20240318,181600,627183895,4785,4785,4785,4785,0
|
|
20240318,181500,627183895,4785,4785,4785,4785,0
|
|
20240318,181400,627183895,4785,4785,4785,4785,0
|
|
20240318,181300,627183895,4785,4785,4785,4785,2044
|
|
20240318,181200,627183895,4785,4785,4785,4785,0
|
|
20240318,181100,627183895,4785,4785,4785,4785,0
|
|
20240318,181000,627183895,4785,4785,4785,4785,0
|
|
20240318,180900,627183895,4785,4785,4785,4785,0
|
|
20240318,180800,627183895,4785,4785,4785,4785,0
|
|
20240318,180700,627183895,4785,4785,4785,4785,0
|
|
20240318,180600,627183895,4785,4785,4785,4785,0
|
|
20240318,180500,627183895,4785,4785,4785,4785,0
|
|
20240318,180400,627183895,4785,4785,4785,4785,0
|
|
20240318,180300,627183895,4785,4785,4785,4785,0
|
|
20240318,180200,627183895,4785,4785,4785,4785,0
|
|
20240318,180100,627183895,4785,4785,4785,4785,0
|
|
20240318,180000,627183895,4785,4785,4785,4785,0
|
|
20240318,175900,627183895,4785,4785,4785,4785,0
|
|
20240318,175800,627183895,4785,4785,4785,4785,0
|
|
20240318,175700,627183895,4785,4785,4785,4785,0
|
|
20240318,175600,627183895,4785,4785,4785,4785,0
|
|
20240318,175500,627183895,4785,4785,4785,4785,0
|
|
20240318,175400,627183895,4785,4785,4785,4785,0
|
|
20240318,175300,627183895,4785,4785,4785,4785,0
|
|
20240318,175200,627183895,4785,4785,4785,4785,0
|
|
20240318,175100,627183895,4785,4785,4785,4785,0
|
|
20240318,175000,627183895,4785,4785,4785,4785,0
|
|
20240318,174900,627183895,4785,4785,4785,4785,0
|
|
20240318,174800,627183895,4785,4785,4785,4785,0
|
|
20240318,174700,627183895,4785,4785,4785,4785,0
|
|
20240318,174600,627183895,4785,4785,4785,4785,0
|
|
20240318,174500,627183895,4785,4785,4785,4785,0
|
|
20240318,174400,627183895,4785,4785,4785,4785,0
|
|
20240318,174300,627183895,4785,4785,4785,4785,2044
|
|
20240318,174200,627183895,4785,4785,4785,4785,0
|
|
20240318,174100,627183895,4785,4785,4785,4785,0
|
|
20240318,174000,627183895,4785,4785,4785,4785,0
|
|
20240318,173900,627183895,4785,4785,4785,4785,0
|
|
20240318,173800,627183895,4785,4785,4785,4785,0
|
|
20240318,173700,627183895,4785,4785,4785,4785,0
|
|
20240318,173600,627183895,4785,4785,4785,4785,0
|
|
20240318,173500,627183895,4785,4785,4785,4785,0
|
|
20240318,173400,627183895,4785,4785,4785,4785,0
|
|
20240318,173300,627183895,4785,4785,4785,4785,0
|
|
20240318,173200,627183895,4785,4785,4785,4785,0
|
|
20240318,173100,627183895,4785,4785,4785,4785,0
|
|
20240318,173000,627183895,4785,4785,4785,4785,0
|
|
20240318,172900,627183895,4785,4785,4785,4785,0
|
|
20240318,172800,627183895,4785,4785,4785,4785,0
|
|
20240318,172700,627183895,4785,4785,4785,4785,0
|
|
20240318,172600,627183895,4785,4785,4785,4785,0
|
|
20240318,172500,627183895,4785,4785,4785,4785,0
|
|
20240318,172400,627183895,4785,4785,4785,4785,0
|
|
20240318,172300,627183895,4785,4785,4785,4785,0
|
|
20240318,172200,627183895,4785,4785,4785,4785,0
|
|
20240318,172100,627183895,4785,4785,4785,4785,0
|
|
20240318,172000,627183895,4785,4785,4785,4785,0
|
|
20240318,171900,627183895,4785,4785,4785,4785,0
|
|
20240318,171800,627183895,4785,4785,4785,4785,0
|
|
20240318,171700,627183895,4785,4785,4785,4785,0
|
|
20240318,171600,627183895,4785,4785,4785,4785,0
|
|
20240318,171500,627183895,4785,4785,4785,4785,0
|
|
20240318,171400,627183895,4785,4785,4785,4785,0
|
|
20240318,171300,627183895,4785,4785,4785,4785,2044
|
|
20240318,171200,627183895,4785,4785,4785,4785,0
|
|
20240318,171100,627183895,4785,4785,4785,4785,0
|
|
20240318,171000,627183895,4785,4785,4785,4785,0
|
|
20240318,170900,627183895,4785,4785,4785,4785,0
|
|
20240318,170800,627183895,4785,4785,4785,4785,0
|
|
20240318,170700,627183895,4785,4785,4785,4785,0
|
|
20240318,170600,627183895,4785,4785,4785,4785,0
|
|
20240318,170500,627183895,4785,4785,4785,4785,0
|
|
20240318,170400,627183895,4785,4785,4785,4785,0
|
|
20240318,170300,627183895,4785,4785,4785,4785,0
|
|
20240318,170200,627183895,4785,4785,4785,4785,0
|
|
20240318,170100,627183895,4785,4785,4785,4785,0
|
|
20240318,170000,627183895,4785,4785,4785,4785,0
|
|
20240318,165900,627183895,4785,4785,4785,4785,0
|
|
20240318,165800,627183895,4785,4785,4785,4785,0
|
|
20240318,165700,627183895,4785,4785,4785,4785,0
|
|
20240318,165600,627183895,4785,4785,4785,4785,0
|
|
20240318,165500,627183895,4785,4785,4785,4785,0
|
|
20240318,165400,627183895,4785,4785,4785,4785,0
|
|
20240318,165300,627183895,4785,4785,4785,4785,0
|
|
20240318,165200,627183895,4785,4785,4785,4785,0
|
|
20240318,165100,627183895,4785,4785,4785,4785,0
|
|
20240318,165000,627183895,4785,4785,4785,4785,0
|
|
20240318,164900,627183895,4785,4785,4785,4785,0
|
|
20240318,164800,627183895,4785,4785,4785,4785,0
|
|
20240318,164700,627183895,4785,4785,4785,4785,0
|
|
20240318,164600,627183895,4785,4785,4785,4785,0
|
|
20240318,164500,627183895,4785,4785,4785,4785,0
|
|
20240318,164400,627183895,4785,4785,4785,4785,0
|
|
20240318,164300,627183895,4785,4785,4785,4785,2044
|
|
20240318,164200,627183895,4785,4785,4785,4785,0
|
|
20240318,164100,627183895,4785,4785,4785,4785,0
|
|
20240318,164000,627183895,4785,4785,4785,4785,0
|
|
20240318,163900,627183895,4785,4785,4785,4785,0
|
|
20240318,163800,627183895,4785,4785,4785,4785,0
|
|
20240318,163700,627183895,4785,4785,4785,4785,0
|
|
20240318,163600,627183895,4785,4785,4785,4785,0
|
|
20240318,163500,627183895,4785,4785,4785,4785,0
|
|
20240318,163400,627183895,4785,4785,4785,4785,0
|
|
20240318,163300,627183895,4785,4785,4785,4785,0
|
|
20240318,163200,627183895,4785,4785,4785,4785,0
|
|
20240318,163100,627183895,4785,4785,4785,4785,0
|
|
20240318,163000,627183895,4785,4785,4785,4785,0
|
|
20240318,162900,627183895,4785,4785,4785,4785,0
|
|
20240318,162800,627183895,4785,4785,4785,4785,0
|
|
20240318,162700,627183895,4785,4785,4785,4785,0
|
|
20240318,162600,627183895,4785,4785,4785,4785,0
|
|
20240318,162500,627183895,4785,4785,4785,4785,0
|
|
20240318,162400,627183895,4785,4785,4785,4785,0
|
|
20240318,162300,627183895,4785,4785,4785,4785,0
|
|
20240318,162200,627183895,4785,4785,4785,4785,0
|
|
20240318,162100,627183895,4785,4785,4785,4785,0
|
|
20240318,162000,627183895,4785,4785,4785,4785,0
|
|
20240318,161900,627183895,4785,4785,4785,4785,0
|
|
20240318,161800,627183895,4785,4785,4785,4785,0
|
|
20240318,161700,627183895,4785,4785,4785,4785,0
|
|
20240318,161600,627183895,4785,4785,4785,4785,0
|
|
20240318,161500,627183895,4785,4785,4785,4785,0
|
|
20240318,161400,627183895,4785,4785,4785,4785,0
|
|
20240318,161300,627183895,4785,4785,4785,4785,2044
|
|
20240318,161200,627183895,4785,4785,4785,4785,0
|
|
20240318,161100,627183895,4785,4785,4785,4785,0
|
|
20240318,161000,627183895,4785,4785,4785,4785,0
|
|
20240318,160900,627183895,4785,4785,4785,4785,0
|
|
20240318,160800,627183895,4785,4785,4785,4785,0
|
|
20240318,160700,627183895,4785,4785,4785,4785,0
|
|
20240318,160600,627183895,4785,4785,4785,4785,0
|
|
20240318,160500,627183895,4785,4785,4785,4785,0
|
|
20240318,160400,627183895,4785,4785,4785,4785,0
|
|
20240318,160300,627183895,4785,4785,4785,4785,0
|
|
20240318,160200,627183895,4785,4785,4785,4785,0
|
|
20240318,160100,627183895,4785,4785,4785,4785,0
|
|
20240318,160000,627183895,4785,4785,4785,4785,0
|
|
20240318,155900,627183895,4785,4785,4785,4785,0
|
|
20240318,155800,627183895,4785,4785,4785,4785,0
|
|
20240318,155700,627183895,4785,4785,4785,4785,0
|
|
20240318,155600,627183895,4785,4785,4785,4785,0
|
|
20240318,155500,627183895,4785,4785,4785,4785,0
|
|
20240318,155400,627183895,4785,4785,4785,4785,0
|
|
20240318,155300,627183895,4785,4785,4785,4785,0
|
|
20240318,155200,627183895,4785,4785,4785,4785,0
|
|
20240318,155100,627183895,4785,4785,4785,4785,0
|
|
20240318,155000,627183895,4785,4785,4785,4785,0
|
|
20240318,154900,627183895,4785,4785,4785,4785,0
|
|
20240318,154800,627183895,4785,4785,4785,4785,0
|
|
20240318,154700,627183895,4785,4785,4785,4785,0
|
|
20240318,154600,627183895,4785,4785,4785,4785,0
|
|
20240318,154500,627183895,4785,4785,4785,4785,0
|
|
20240318,154400,627183895,4785,4785,4785,4785,0
|
|
20240318,154300,627183895,4785,4785,4785,4785,2044
|
|
20240318,154200,627183895,4785,4785,4785,4785,0
|
|
20240318,154100,627183895,4785,4785,4785,4785,0
|
|
20240318,154000,627183895,4785,4785,4785,4785,0
|
|
20240318,153900,627183895,4785,4785,4785,4785,0
|
|
20240318,153800,627183895,4785,4785,4785,4785,0
|
|
20240318,153700,627183895,4785,4785,4785,4785,0
|
|
20240318,153600,627183895,4785,4785,4785,4785,0
|
|
20240318,153500,627183895,4785,4785,4785,4785,0
|
|
20240318,153400,627183895,4785,4785,4785,4785,0
|
|
20240318,153300,627183895,4785,4785,4785,4785,0
|
|
20240318,153200,627183895,4785,4785,4785,4785,0
|
|
20240318,153100,627183895,4785,4785,4785,4785,0
|
|
20240318,153000,627183895,4785,4785,4785,4785,2044
|
|
20240318,152900,617403355,4770,4770,4770,4770,0
|
|
20240318,152800,617403355,4770,4770,4770,4770,0
|
|
20240318,152700,617403355,4770,4770,4770,4770,0
|
|
20240318,152600,617403355,4770,4770,4770,4770,0
|
|
20240318,152500,617403355,4770,4770,4770,4770,0
|
|
20240318,152400,617403355,4770,4770,4770,4770,0
|
|
20240318,152300,617403355,4770,4770,4770,4770,0
|
|
20240318,152200,617403355,4770,4770,4770,4770,0
|
|
20240318,152100,617403355,4770,4770,4770,4770,0
|
|
20240318,152000,617403355,4770,4770,4770,4770,0
|
|
20240318,151900,617403355,4770,4770,4785,4770,3316
|
|
20240318,151800,601561105,4770,4760,4770,4760,1039
|
|
20240318,151700,596611680,4760,4760,4760,4760,867
|
|
20240318,151600,592484760,4755,4750,4755,4750,131
|
|
20240318,151500,591861960,4740,4740,4740,4740,0
|
|
20240318,151400,591861960,4740,4740,4740,4740,300
|
|
20240318,151300,590439960,4750,4750,4750,4745,103
|
|
20240318,151200,589951085,4750,4755,4755,4750,90
|
|
20240318,151100,589523485,4750,4750,4750,4750,0
|
|
20240318,151000,589523485,4750,4750,4750,4750,150
|
|
20240318,150900,588810985,4745,4745,4745,4740,1501
|
|
20240318,150800,581693110,4745,4745,4745,4745,510
|
|
20240318,150700,579273160,4745,4745,4745,4745,100
|
|
20240318,150600,578798660,4745,4750,4750,4745,47
|
|
20240318,150500,578575535,4755,4755,4755,4755,0
|
|
20240318,150400,578575535,4755,4755,4755,4755,0
|
|
20240318,150300,578575535,4755,4750,4755,4745,29
|
|
20240318,150200,578437815,4750,4750,4750,4750,150
|
|
20240318,150100,577725315,4755,4755,4755,4755,200
|
|
20240318,150000,576774315,4755,4755,4755,4755,263
|
|
20240318,145900,575523750,4760,4755,4760,4755,151
|
|
20240318,145800,574805740,4755,4755,4755,4755,104
|
|
20240318,145700,574311220,4755,4750,4755,4750,68
|
|
20240318,145600,573988215,4750,4750,4750,4750,0
|
|
20240318,145500,573988215,4750,4750,4750,4750,0
|
|
20240318,145400,573988215,4750,4750,4750,4750,322
|
|
20240318,145300,572458715,4755,4755,4755,4755,0
|
|
20240318,145200,572458715,4755,4755,4755,4755,0
|
|
20240318,145100,572458715,4755,4755,4755,4755,0
|
|
20240318,145000,572458715,4755,4755,4755,4755,0
|
|
20240318,144900,572458715,4755,4755,4755,4755,1
|
|
20240318,144800,572453960,4750,4750,4750,4750,0
|
|
20240318,144700,572453960,4750,4750,4750,4750,100
|
|
20240318,144600,571978960,4740,4765,4765,4740,1442
|
|
20240318,144500,565138140,4770,4770,4770,4770,0
|
|
20240318,144400,565138140,4770,4770,4770,4770,0
|
|
20240318,144300,565138140,4770,4770,4770,4770,0
|
|
20240318,144200,565138140,4770,4770,4770,4770,1
|
|
20240318,144100,565133370,4765,4765,4765,4765,1
|
|
20240318,144000,565128605,4760,4760,4760,4760,0
|
|
20240318,143900,565128605,4760,4760,4760,4760,0
|
|
20240318,143800,565128605,4760,4760,4760,4760,0
|
|
20240318,143700,565128605,4760,4760,4760,4760,1
|
|
20240318,143600,565123845,4760,4760,4760,4760,5
|
|
20240318,143500,565100045,4755,4755,4770,4750,34
|
|
20240318,143400,564938385,4780,4770,4780,4745,303
|
|
20240318,143300,563498510,4750,4760,4780,4750,242
|
|
20240318,143200,562344580,4760,4760,4760,4760,0
|
|
20240318,143100,562344580,4760,4755,4760,4750,5
|
|
20240318,143000,562320815,4760,4760,4760,4760,0
|
|
20240318,142900,562320815,4760,4755,4760,4745,4528
|
|
20240318,142800,540792910,4750,4750,4750,4750,1
|
|
20240318,142700,540788160,4755,4755,4755,4755,0
|
|
20240318,142600,540788160,4755,4755,4755,4755,1
|
|
20240318,142500,540783405,4755,4755,4755,4755,0
|
|
20240318,142400,540783405,4755,4750,4755,4750,300
|
|
20240318,142300,539358400,4750,4745,4750,4745,51
|
|
20240318,142200,539116400,4745,4750,4750,4745,2395
|
|
20240318,142100,527743885,4750,4750,4750,4750,0
|
|
20240318,142000,527743885,4750,4750,4750,4750,592
|
|
20240318,141900,524931885,4755,4755,4755,4755,439
|
|
20240318,141800,522844440,4755,4755,4755,4755,0
|
|
20240318,141700,522844440,4755,4755,4755,4755,610
|
|
20240318,141600,519943890,4755,4760,4760,4755,103
|
|
20240318,141500,519453625,4760,4760,4760,4760,0
|
|
20240318,141400,519453625,4760,4760,4760,4760,0
|
|
20240318,141300,519453625,4760,4755,4760,4755,421
|
|
20240318,141200,517451765,4755,4755,4760,4755,673
|
|
20240318,141100,514251645,4755,4755,4760,4755,722
|
|
20240318,141000,510818325,4760,4760,4760,4760,0
|
|
20240318,140900,510818325,4760,4760,4760,4760,2
|
|
20240318,140800,510808805,4760,4760,4760,4760,43
|
|
20240318,140700,510604125,4760,4765,4765,4760,5
|
|
20240318,140600,510580320,4760,4760,4760,4760,0
|
|
20240318,140500,510580320,4760,4760,4765,4760,211
|
|
20240318,140400,509575955,4760,4765,4765,4760,501
|
|
20240318,140300,507191190,4765,4765,4765,4765,0
|
|
20240318,140200,507191190,4765,4765,4765,4765,0
|
|
20240318,140100,507191190,4765,4765,4765,4765,0
|
|
20240318,140000,507191190,4765,4765,4765,4765,25
|
|
20240318,135900,507072065,4770,4770,4770,4770,56
|
|
20240318,135800,506804945,4770,4770,4770,4770,0
|
|
20240318,135700,506804945,4770,4770,4770,4770,0
|
|
20240318,135600,506804945,4770,4770,4770,4770,0
|
|
20240318,135500,506804945,4770,4770,4770,4770,0
|
|
20240318,135400,506804945,4770,4770,4770,4770,105
|
|
20240318,135300,506304095,4770,4770,4770,4770,0
|
|
20240318,135200,506304095,4770,4770,4770,4770,0
|
|
20240318,135100,506304095,4770,4770,4770,4770,0
|
|
20240318,135000,506304095,4770,4770,4770,4770,1
|
|
20240318,134900,506299325,4760,4760,4760,4760,0
|
|
20240318,134800,506299325,4760,4760,4760,4760,4
|
|
20240318,134700,506280285,4760,4760,4760,4760,0
|
|
20240318,134600,506280285,4760,4760,4760,4760,0
|
|
20240318,134500,506280285,4760,4765,4765,4760,109
|
|
20240318,134400,505761440,4780,4780,4780,4780,11
|
|
20240318,134300,505708860,4780,4780,4780,4780,1
|
|
20240318,134200,505704080,4760,4760,4760,4760,1
|
|
20240318,134100,505699320,4760,4760,4760,4760,0
|
|
20240318,134000,505699320,4760,4770,4785,4760,764
|
|
20240318,133900,502059755,4775,4775,4775,4775,1
|
|
20240318,133800,502054980,4785,4785,4785,4785,0
|
|
20240318,133700,502054980,4785,4785,4785,4785,51
|
|
20240318,133600,501810945,4780,4780,4780,4780,100
|
|
20240318,133500,501332945,4780,4780,4780,4780,100
|
|
20240318,133400,500854945,4780,4760,4780,4760,618
|
|
20240318,133300,497902265,4760,4760,4760,4760,0
|
|
20240318,133200,497902265,4760,4760,4760,4760,0
|
|
20240318,133100,497902265,4760,4760,4760,4760,6
|
|
20240318,133000,497873705,4765,4765,4765,4765,600
|
|
20240318,132900,495014705,4765,4765,4765,4765,238
|
|
20240318,132800,493880635,4765,4765,4765,4765,100
|
|
20240318,132700,493404135,4765,4765,4765,4765,3
|
|
20240318,132600,493389840,4780,4780,4780,4780,0
|
|
20240318,132500,493389840,4780,4780,4780,4780,200
|
|
20240318,132400,492433840,4780,4780,4780,4780,500
|
|
20240318,132300,490043840,4780,4780,4780,4780,100
|
|
20240318,132200,489565840,4780,4770,4780,4765,575
|
|
20240318,132100,486819005,4770,4770,4770,4770,0
|
|
20240318,132000,486819005,4770,4770,4770,4770,3
|
|
20240318,131900,486804695,4780,4780,4780,4780,0
|
|
20240318,131800,486804695,4780,4780,4780,4780,0
|
|
20240318,131700,486804695,4780,4780,4780,4780,0
|
|
20240318,131600,486804695,4780,4765,4780,4765,1001
|
|
20240318,131500,482034915,4765,4765,4765,4765,0
|
|
20240318,131400,482034915,4765,4765,4765,4765,100
|
|
20240318,131300,481558415,4765,4765,4765,4765,6
|
|
20240318,131200,481529825,4760,4760,4760,4760,0
|
|
20240318,131100,481529825,4760,4775,4775,4760,384
|
|
20240318,131000,479700565,4785,4765,4785,4765,350
|
|
20240318,130900,478026815,4765,4765,4765,4765,0
|
|
20240318,130800,478026815,4765,4775,4775,4765,150
|
|
20240318,130700,477311985,4780,4780,4780,4780,1
|
|
20240318,130600,477307205,4785,4785,4785,4785,21
|
|
20240318,130500,477206720,4785,4780,4785,4780,4231
|
|
20240318,130400,456980540,4775,4775,4775,4775,0
|
|
20240318,130300,456980540,4775,4775,4775,4775,0
|
|
20240318,130200,456980540,4775,4775,4775,4775,0
|
|
20240318,130100,456980540,4775,4775,4775,4775,0
|
|
20240318,130000,456980540,4775,4775,4775,4775,823
|
|
20240318,125900,453050715,4770,4770,4770,4770,353
|
|
20240318,125800,451366905,4755,4755,4755,4755,0
|
|
20240318,125700,451366905,4755,4755,4755,4755,4
|
|
20240318,125600,451347885,4755,4765,4765,4755,150
|
|
20240318,125500,450634105,4770,4770,4770,4770,500
|
|
20240318,125400,448249105,4770,4770,4770,4770,20
|
|
20240318,125300,448153705,4760,4760,4760,4760,250
|
|
20240318,125200,446963705,4760,4760,4760,4760,420
|
|
20240318,125100,444964505,4760,4760,4760,4760,0
|
|
20240318,125000,444964505,4760,4760,4760,4760,213
|
|
20240318,124900,443950625,4760,4760,4760,4760,0
|
|
20240318,124800,443950625,4760,4760,4760,4760,0
|
|
20240318,124700,443950625,4760,4760,4760,4760,0
|
|
20240318,124600,443950625,4760,4760,4760,4760,0
|
|
20240318,124500,443950625,4760,4760,4760,4760,0
|
|
20240318,124400,443950625,4760,4760,4760,4760,735
|
|
20240318,124300,440452025,4775,4770,4775,4765,60
|
|
20240318,124200,440165705,4770,4770,4770,4770,3
|
|
20240318,124100,440151395,4770,4770,4770,4770,0
|
|
20240318,124000,440151395,4770,4770,4770,4770,0
|
|
20240318,123900,440151395,4770,4770,4770,4770,3
|
|
20240318,123800,440137085,4770,4770,4770,4770,0
|
|
20240318,123700,440137085,4770,4770,4770,4770,725
|
|
20240318,123600,436678835,4770,4770,4770,4770,0
|
|
20240318,123500,436678835,4770,4770,4770,4770,0
|
|
20240318,123400,436678835,4770,4765,4770,4765,210
|
|
20240318,123300,435677185,4760,4760,4760,4760,0
|
|
20240318,123200,435677185,4760,4760,4760,4760,1
|
|
20240318,123100,435672425,4765,4765,4765,4765,234
|
|
20240318,123000,434557415,4765,4770,4770,4765,20
|
|
20240318,122900,434462065,4765,4765,4765,4765,52
|
|
20240318,122800,434214285,4765,4765,4765,4765,46
|
|
20240318,122700,433995095,4760,4760,4760,4760,1
|
|
20240318,122600,433990335,4760,4760,4760,4750,2196
|
|
20240318,122500,423556125,4765,4765,4765,4765,28
|
|
20240318,122400,423422705,4765,4765,4765,4765,0
|
|
20240318,122300,423422705,4765,4765,4765,4765,0
|
|
20240318,122200,423422705,4765,4760,4765,4760,420
|
|
20240318,122100,421422715,4765,4765,4765,4765,31
|
|
20240318,122000,421275000,4765,4765,4765,4765,200
|
|
20240318,121900,420322000,4770,4770,4770,4770,30
|
|
20240318,121800,420178900,4775,4775,4775,4775,0
|
|
20240318,121700,420178900,4775,4775,4775,4775,0
|
|
20240318,121600,420178900,4775,4775,4775,4775,0
|
|
20240318,121500,420178900,4775,4775,4775,4775,0
|
|
20240318,121400,420178900,4775,4775,4775,4775,3
|
|
20240318,121300,420164575,4765,4775,4775,4765,1388
|
|
20240318,121200,413546020,4775,4775,4775,4775,1005
|
|
20240318,121100,408747145,4775,4775,4775,4775,0
|
|
20240318,121000,408747145,4775,4770,4775,4770,222
|
|
20240318,120900,407688105,4770,4770,4770,4770,177
|
|
20240318,120800,406843815,4770,4770,4770,4770,0
|
|
20240318,120700,406843815,4770,4770,4770,4770,0
|
|
20240318,120600,406843815,4770,4770,4770,4770,101
|
|
20240318,120500,406362045,4775,4775,4775,4775,182
|
|
20240318,120400,405492995,4775,4775,4775,4775,0
|
|
20240318,120300,405492995,4775,4775,4775,4775,0
|
|
20240318,120200,405492995,4775,4775,4775,4775,0
|
|
20240318,120100,405492995,4775,4775,4775,4775,0
|
|
20240318,120000,405492995,4775,4775,4775,4775,1
|
|
20240318,115900,405488220,4775,4775,4775,4775,0
|
|
20240318,115800,405488220,4775,4775,4775,4775,1
|
|
20240318,115700,405483445,4765,4765,4765,4765,0
|
|
20240318,115600,405483445,4765,4765,4765,4765,0
|
|
20240318,115500,405483445,4765,4765,4765,4765,1
|
|
20240318,115400,405478680,4765,4765,4765,4765,0
|
|
20240318,115300,405478680,4765,4765,4765,4765,2
|
|
20240318,115200,405469150,4770,4775,4775,4770,443
|
|
20240318,115100,403354075,4775,4775,4775,4775,13
|
|
20240318,115000,403292000,4775,4770,4775,4770,161
|
|
20240318,114900,402523675,4775,4775,4775,4775,100
|
|
20240318,114800,402046175,4775,4775,4775,4775,0
|
|
20240318,114700,402046175,4775,4770,4775,4770,6
|
|
20240318,114600,402017545,4765,4765,4765,4765,100
|
|
20240318,114500,401541045,4775,4765,4775,4765,63
|
|
20240318,114400,401240840,4775,4765,4775,4765,103
|
|
20240318,114300,400749040,4765,4765,4765,4765,0
|
|
20240318,114200,400749040,4765,4765,4765,4765,0
|
|
20240318,114100,400749040,4765,4765,4765,4765,0
|
|
20240318,114000,400749040,4765,4765,4765,4765,0
|
|
20240318,113900,400749040,4765,4775,4775,4765,22
|
|
20240318,113800,400644190,4775,4765,4775,4765,4
|
|
20240318,113700,400625120,4765,4765,4765,4765,10
|
|
20240318,113600,400577470,4765,4765,4765,4765,123
|
|
20240318,113500,399991375,4765,4765,4765,4765,0
|
|
20240318,113400,399991375,4765,4780,4780,4765,17
|
|
20240318,113300,399910300,4765,4770,4770,4765,131
|
|
20240318,113200,399285475,4780,4780,4780,4780,173
|
|
20240318,113100,398458535,4780,4775,4780,4775,417
|
|
20240318,113000,396466820,4775,4770,4775,4770,21
|
|
20240318,112900,396366645,4770,4770,4770,4770,0
|
|
20240318,112800,396366645,4770,4770,4770,4770,108
|
|
20240318,112700,395851485,4765,4760,4765,4760,606
|
|
20240318,112600,392966895,4760,4760,4760,4760,1
|
|
20240318,112500,392962135,4755,4755,4755,4755,120
|
|
20240318,112400,392391535,4760,4760,4760,4760,100
|
|
20240318,112300,391915535,4760,4760,4760,4760,1
|
|
20240318,112200,391910775,4755,4755,4755,4755,1
|
|
20240318,112100,391906020,4755,4755,4755,4755,5
|
|
20240318,112000,391882245,4760,4755,4760,4755,5
|
|
20240318,111900,391858460,4755,4755,4755,4755,190
|
|
20240318,111800,390955010,4755,4755,4755,4755,0
|
|
20240318,111700,390955010,4755,4755,4755,4755,229
|
|
20240318,111600,389866115,4755,4760,4760,4755,302
|
|
20240318,111500,388430095,4760,4760,4760,4760,0
|
|
20240318,111400,388430095,4760,4760,4760,4760,0
|
|
20240318,111300,388430095,4760,4760,4760,4760,0
|
|
20240318,111200,388430095,4760,4760,4760,4760,1
|
|
20240318,111100,388425335,4755,4755,4755,4755,0
|
|
20240318,111000,388425335,4755,4760,4760,4750,506
|
|
20240318,110900,386018800,4760,4760,4760,4760,2
|
|
20240318,110800,386009280,4765,4765,4765,4765,10
|
|
20240318,110700,385961630,4765,4765,4765,4765,0
|
|
20240318,110600,385961630,4765,4765,4765,4765,1
|
|
20240318,110500,385956865,4765,4760,4765,4760,5
|
|
20240318,110400,385933050,4760,4765,4765,4760,802
|
|
20240318,110300,382111530,4775,4775,4775,4775,1
|
|
20240318,110200,382106755,4750,4760,4760,4750,1033
|
|
20240318,110100,377195500,4760,4760,4760,4760,1
|
|
20240318,110000,377190740,4760,4760,4775,4760,451
|
|
20240318,105900,375043825,4760,4760,4760,4760,48
|
|
20240318,105800,374815345,4760,4760,4765,4760,196
|
|
20240318,105700,373882380,4760,4760,4760,4760,58
|
|
20240318,105600,373606300,4760,4760,4760,4760,1
|
|
20240318,105500,373601540,4760,4765,4765,4760,144
|
|
20240318,105400,372915830,4775,4775,4775,4775,1
|
|
20240318,105300,372911055,4780,4780,4780,4780,0
|
|
20240318,105200,372911055,4780,4780,4780,4780,1
|
|
20240318,105100,372906275,4780,4775,4780,4775,1431
|
|
20240318,105000,366070250,4765,4775,4775,4765,502
|
|
20240318,104900,363673220,4765,4770,4770,4765,545
|
|
20240318,104800,361076290,4775,4775,4775,4775,1049
|
|
20240318,104700,356067315,4780,4780,4780,4780,337
|
|
20240318,104600,354456455,4780,4780,4780,4780,4
|
|
20240318,104500,354437335,4780,4780,4780,4780,125
|
|
20240318,104400,353839835,4780,4780,4780,4780,280
|
|
20240318,104300,352501435,4785,4790,4790,4785,168
|
|
20240318,104200,351697400,4790,4785,4790,4785,1215
|
|
20240318,104100,345878865,4780,4780,4780,4780,71
|
|
20240318,104000,345539485,4780,4780,4780,4780,0
|
|
20240318,103900,345539485,4780,4775,4780,4775,125
|
|
20240318,103800,344942465,4775,4780,4780,4775,489
|
|
20240318,103700,342605110,4775,4775,4780,4775,61
|
|
20240318,103600,342313830,4775,4770,4775,4770,144
|
|
20240318,103500,341626945,4770,4780,4780,4770,761
|
|
20240318,103400,337993215,4770,4770,4770,4770,35
|
|
20240318,103300,337826265,4770,4770,4770,4770,80
|
|
20240318,103200,337444665,4770,4775,4775,4770,146
|
|
20240318,103100,336748220,4785,4785,4785,4785,0
|
|
20240318,103000,336748220,4785,4760,4785,4760,172
|
|
20240318,102900,335928775,4765,4765,4765,4765,936
|
|
20240318,102800,331468735,4765,4765,4765,4765,4
|
|
20240318,102700,331449675,4765,4765,4765,4760,35
|
|
20240318,102600,331283050,4765,4765,4765,4765,105
|
|
20240318,102500,330782725,4760,4760,4760,4760,18
|
|
20240318,102400,330697045,4760,4760,4760,4760,1
|
|
20240318,102300,330692285,4760,4760,4760,4760,1
|
|
20240318,102200,330687525,4755,4755,4755,4755,48
|
|
20240318,102100,330459285,4755,4750,4755,4750,910
|
|
20240318,102000,326136770,4755,4755,4755,4750,501
|
|
20240318,101900,323756150,4760,4755,4760,4755,40
|
|
20240318,101800,323565900,4760,4760,4760,4755,211
|
|
20240318,101700,322561590,4760,4755,4760,4755,5
|
|
20240318,101600,322537810,4760,4765,4765,4760,1820
|
|
20240318,101500,313869665,4765,4765,4765,4765,11
|
|
20240318,101400,313817250,4765,4765,4765,4765,50
|
|
20240318,101300,313579000,4765,4760,4765,4760,44
|
|
20240318,101200,313369555,4760,4760,4760,4760,200
|
|
20240318,101100,312417555,4760,4760,4760,4760,75
|
|
20240318,101000,312060555,4775,4760,4775,4760,109
|
|
20240318,100900,311541700,4760,4785,4785,4760,242
|
|
20240318,100800,310388980,4785,4785,4785,4785,1
|
|
20240318,100700,310384195,4760,4790,4790,4760,1113
|
|
20240318,100600,305079385,4785,4765,4785,4765,489
|
|
20240318,100500,302743280,4785,4785,4785,4785,0
|
|
20240318,100400,302743280,4785,4785,4785,4785,2
|
|
20240318,100300,302733710,4785,4785,4785,4760,5052
|
|
20240318,100200,278662570,4790,4790,4790,4780,1052
|
|
20240318,100100,273628660,4790,4790,4790,4790,394
|
|
20240318,100000,271741400,4795,4795,4795,4795,53
|
|
20240318,095900,271487265,4795,4800,4805,4795,885
|
|
20240318,095800,267241675,4800,4800,4800,4795,1165
|
|
20240318,095700,261649995,4795,4805,4805,4795,662
|
|
20240318,095600,258473660,4800,4795,4800,4790,2130
|
|
20240318,095500,248252675,4800,4785,4800,4785,901
|
|
20240318,095400,243929745,4790,4785,4790,4785,484
|
|
20240318,095300,241612480,4785,4785,4785,4785,813
|
|
20240318,095200,237722275,4785,4785,4785,4785,3
|
|
20240318,095100,237707920,4785,4785,4785,4785,354
|
|
20240318,095000,236014030,4795,4780,4795,4775,799
|
|
20240318,094900,232195805,4780,4785,4785,4780,338
|
|
20240318,094800,230580155,4780,4780,4780,4780,37
|
|
20240318,094700,230403295,4785,4780,4785,4780,56
|
|
20240318,094600,230135370,4785,4785,4785,4785,0
|
|
20240318,094500,230135370,4785,4785,4785,4775,116
|
|
20240318,094400,229581380,4785,4785,4785,4785,15
|
|
20240318,094300,229509605,4790,4775,4790,4775,81
|
|
20240318,094200,229122815,4775,4775,4775,4775,147
|
|
20240318,094100,228420890,4795,4790,4795,4790,501
|
|
20240318,094000,226021095,4790,4780,4790,4780,814
|
|
20240318,093900,222128495,4795,4795,4795,4795,0
|
|
20240318,093800,222128495,4795,4795,4800,4795,4
|
|
20240318,093700,222109310,4805,4785,4810,4785,1142
|
|
20240318,093600,216633305,4780,4795,4795,4780,638
|
|
20240318,093500,213582640,4795,4790,4795,4780,518
|
|
20240318,093400,211101865,4800,4780,4800,4780,4687
|
|
20240318,093300,188628155,4780,4775,4780,4770,1216
|
|
20240318,093200,182816045,4780,4780,4780,4780,0
|
|
20240318,093100,182816045,4780,4775,4780,4770,228
|
|
20240318,093000,181728450,4780,4775,4780,4775,10
|
|
20240318,092900,181680685,4780,4790,4795,4705,8468
|
|
20240318,092800,141448400,4790,4785,4790,4780,1005
|
|
20240318,092700,136643760,4790,4795,4795,4790,1240
|
|
20240318,092600,130700865,4795,4785,4795,4785,1394
|
|
20240318,092500,124025160,4790,4775,4790,4775,2847
|
|
20240318,092400,110415470,4775,4760,4775,4760,794
|
|
20240318,092300,106632075,4760,4755,4760,4755,113
|
|
20240318,092200,106094755,4765,4760,4765,4760,907
|
|
20240318,092100,101774775,4765,4780,4780,4765,771
|
|
20240318,092000,98099460,4780,4765,4780,4765,315
|
|
20240318,091900,96595730,4780,4780,4780,4780,302
|
|
20240318,091800,95152170,4780,4765,4780,4765,1187
|
|
20240318,091700,89486050,4770,4765,4770,4765,548
|
|
20240318,091600,86872325,4770,4770,4770,4760,1005
|
|
20240318,091500,82088495,4780,4760,4780,4760,216
|
|
20240318,091400,81056745,4780,4770,4780,4770,1570
|
|
20240318,091300,73565125,4770,4765,4770,4760,1601
|
|
20240318,091200,65931615,4760,4740,4760,4740,933
|
|
20240318,091100,61498965,4745,4740,4745,4735,813
|
|
20240318,091000,57644840,4740,4770,4770,4740,5273
|
|
20240318,090900,32580680,4765,4750,4765,4750,1159
|
|
20240318,090800,27071390,4755,4735,4755,4735,61
|
|
20240318,090700,26782445,4735,4720,4735,4720,269
|
|
20240318,090600,25509715,4720,4720,4720,4720,128
|
|
20240318,090500,24905555,4730,4730,4730,4730,42
|
|
20240318,090400,24706895,4735,4705,4735,4705,1053
|
|
20240318,090300,19750695,4705,4715,4715,4705,1500
|
|
20240318,090200,12685195,4715,4735,4740,4715,161
|
|
20240318,090100,11923180,4715,4715,4715,4715,2
|
|
20240318,090000,11913750,4745,4750,4750,4715,2514
|