659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,195600,262004070,3725,3725,3725,3725,479
|
|
20240313,195500,262004070,3725,3725,3725,3725,0
|
|
20240313,195400,262004070,3725,3725,3725,3725,0
|
|
20240313,195300,262004070,3725,3725,3725,3725,0
|
|
20240313,195200,262004070,3725,3725,3725,3725,0
|
|
20240313,195100,262004070,3725,3725,3725,3725,0
|
|
20240313,195000,262004070,3725,3725,3725,3725,0
|
|
20240313,194900,262004070,3725,3725,3725,3725,0
|
|
20240313,194800,262004070,3725,3725,3725,3725,0
|
|
20240313,194700,262004070,3725,3725,3725,3725,0
|
|
20240313,194600,262004070,3725,3725,3725,3725,0
|
|
20240313,194500,262004070,3725,3725,3725,3725,0
|
|
20240313,194400,262004070,3725,3725,3725,3725,0
|
|
20240313,194300,262004070,3725,3725,3725,3725,0
|
|
20240313,194200,262004070,3725,3725,3725,3725,0
|
|
20240313,194100,262004070,3725,3725,3725,3725,0
|
|
20240313,194000,262004070,3725,3725,3725,3725,0
|
|
20240313,193900,262004070,3725,3725,3725,3725,0
|
|
20240313,193800,262004070,3725,3725,3725,3725,0
|
|
20240313,193700,262004070,3725,3725,3725,3725,0
|
|
20240313,193600,262004070,3725,3725,3725,3725,0
|
|
20240313,193500,262004070,3725,3725,3725,3725,0
|
|
20240313,193400,262004070,3725,3725,3725,3725,0
|
|
20240313,193300,262004070,3725,3725,3725,3725,0
|
|
20240313,193200,262004070,3725,3725,3725,3725,0
|
|
20240313,193100,262004070,3725,3725,3725,3725,0
|
|
20240313,193000,262004070,3725,3725,3725,3725,0
|
|
20240313,192900,262004070,3725,3725,3725,3725,0
|
|
20240313,192800,262004070,3725,3725,3725,3725,0
|
|
20240313,192700,262004070,3725,3725,3725,3725,0
|
|
20240313,192600,262004070,3725,3725,3725,3725,479
|
|
20240313,192500,262004070,3725,3725,3725,3725,0
|
|
20240313,192400,262004070,3725,3725,3725,3725,0
|
|
20240313,192300,262004070,3725,3725,3725,3725,0
|
|
20240313,192200,262004070,3725,3725,3725,3725,0
|
|
20240313,192100,262004070,3725,3725,3725,3725,0
|
|
20240313,192000,262004070,3725,3725,3725,3725,0
|
|
20240313,191900,262004070,3725,3725,3725,3725,0
|
|
20240313,191800,262004070,3725,3725,3725,3725,0
|
|
20240313,191700,262004070,3725,3725,3725,3725,0
|
|
20240313,191600,262004070,3725,3725,3725,3725,0
|
|
20240313,191500,262004070,3725,3725,3725,3725,0
|
|
20240313,191400,262004070,3725,3725,3725,3725,0
|
|
20240313,191300,262004070,3725,3725,3725,3725,0
|
|
20240313,191200,262004070,3725,3725,3725,3725,0
|
|
20240313,191100,262004070,3725,3725,3725,3725,0
|
|
20240313,191000,262004070,3725,3725,3725,3725,0
|
|
20240313,190900,262004070,3725,3725,3725,3725,0
|
|
20240313,190800,262004070,3725,3725,3725,3725,0
|
|
20240313,190700,262004070,3725,3725,3725,3725,0
|
|
20240313,190600,262004070,3725,3725,3725,3725,0
|
|
20240313,190500,262004070,3725,3725,3725,3725,0
|
|
20240313,190400,262004070,3725,3725,3725,3725,0
|
|
20240313,190300,262004070,3725,3725,3725,3725,0
|
|
20240313,190200,262004070,3725,3725,3725,3725,0
|
|
20240313,190100,262004070,3725,3725,3725,3725,0
|
|
20240313,190000,262004070,3725,3725,3725,3725,0
|
|
20240313,185900,262004070,3725,3725,3725,3725,0
|
|
20240313,185800,262004070,3725,3725,3725,3725,0
|
|
20240313,185700,262004070,3725,3725,3725,3725,0
|
|
20240313,185600,262004070,3725,3725,3725,3725,479
|
|
20240313,185500,262004070,3725,3725,3725,3725,0
|
|
20240313,185400,262004070,3725,3725,3725,3725,0
|
|
20240313,185300,262004070,3725,3725,3725,3725,0
|
|
20240313,185200,262004070,3725,3725,3725,3725,0
|
|
20240313,185100,262004070,3725,3725,3725,3725,0
|
|
20240313,185000,262004070,3725,3725,3725,3725,0
|
|
20240313,184900,262004070,3725,3725,3725,3725,0
|
|
20240313,184800,262004070,3725,3725,3725,3725,0
|
|
20240313,184700,262004070,3725,3725,3725,3725,0
|
|
20240313,184600,262004070,3725,3725,3725,3725,0
|
|
20240313,184500,262004070,3725,3725,3725,3725,0
|
|
20240313,184400,262004070,3725,3725,3725,3725,0
|
|
20240313,184300,262004070,3725,3725,3725,3725,0
|
|
20240313,184200,262004070,3725,3725,3725,3725,0
|
|
20240313,184100,262004070,3725,3725,3725,3725,0
|
|
20240313,184000,262004070,3725,3725,3725,3725,0
|
|
20240313,183900,262004070,3725,3725,3725,3725,0
|
|
20240313,183800,262004070,3725,3725,3725,3725,0
|
|
20240313,183700,262004070,3725,3725,3725,3725,0
|
|
20240313,183600,262004070,3725,3725,3725,3725,0
|
|
20240313,183500,262004070,3725,3725,3725,3725,0
|
|
20240313,183400,262004070,3725,3725,3725,3725,0
|
|
20240313,183300,262004070,3725,3725,3725,3725,0
|
|
20240313,183200,262004070,3725,3725,3725,3725,0
|
|
20240313,183100,262004070,3725,3725,3725,3725,0
|
|
20240313,183000,262004070,3725,3725,3725,3725,0
|
|
20240313,182900,262004070,3725,3725,3725,3725,0
|
|
20240313,182800,262004070,3725,3725,3725,3725,0
|
|
20240313,182700,262004070,3725,3725,3725,3725,0
|
|
20240313,182600,262004070,3725,3725,3725,3725,479
|
|
20240313,182500,262004070,3725,3725,3725,3725,0
|
|
20240313,182400,262004070,3725,3725,3725,3725,0
|
|
20240313,182300,262004070,3725,3725,3725,3725,0
|
|
20240313,182200,262004070,3725,3725,3725,3725,0
|
|
20240313,182100,262004070,3725,3725,3725,3725,0
|
|
20240313,182000,262004070,3725,3725,3725,3725,0
|
|
20240313,181900,262004070,3725,3725,3725,3725,0
|
|
20240313,181800,262004070,3725,3725,3725,3725,0
|
|
20240313,181700,262004070,3725,3725,3725,3725,0
|
|
20240313,181600,262004070,3725,3725,3725,3725,0
|
|
20240313,181500,262004070,3725,3725,3725,3725,0
|
|
20240313,181400,262004070,3725,3725,3725,3725,0
|
|
20240313,181300,262004070,3725,3725,3725,3725,0
|
|
20240313,181200,262004070,3725,3725,3725,3725,0
|
|
20240313,181100,262004070,3725,3725,3725,3725,0
|
|
20240313,181000,262004070,3725,3725,3725,3725,0
|
|
20240313,180900,262004070,3725,3725,3725,3725,0
|
|
20240313,180800,262004070,3725,3725,3725,3725,0
|
|
20240313,180700,262004070,3725,3725,3725,3725,0
|
|
20240313,180600,262004070,3725,3725,3725,3725,0
|
|
20240313,180500,262004070,3725,3725,3725,3725,0
|
|
20240313,180400,262004070,3725,3725,3725,3725,0
|
|
20240313,180300,262004070,3725,3725,3725,3725,0
|
|
20240313,180200,262004070,3725,3725,3725,3725,0
|
|
20240313,180100,262004070,3725,3725,3725,3725,0
|
|
20240313,180000,262004070,3725,3725,3725,3725,0
|
|
20240313,175900,262004070,3725,3725,3725,3725,0
|
|
20240313,175800,262004070,3725,3725,3725,3725,0
|
|
20240313,175700,262004070,3725,3725,3725,3725,0
|
|
20240313,175600,262004070,3725,3725,3725,3725,479
|
|
20240313,175500,262004070,3725,3725,3725,3725,0
|
|
20240313,175400,262004070,3725,3725,3725,3725,0
|
|
20240313,175300,262004070,3725,3725,3725,3725,0
|
|
20240313,175200,262004070,3725,3725,3725,3725,0
|
|
20240313,175100,262004070,3725,3725,3725,3725,0
|
|
20240313,175000,262004070,3725,3725,3725,3725,0
|
|
20240313,174900,262004070,3725,3725,3725,3725,0
|
|
20240313,174800,262004070,3725,3725,3725,3725,0
|
|
20240313,174700,262004070,3725,3725,3725,3725,0
|
|
20240313,174600,262004070,3725,3725,3725,3725,0
|
|
20240313,174500,262004070,3725,3725,3725,3725,0
|
|
20240313,174400,262004070,3725,3725,3725,3725,0
|
|
20240313,174300,262004070,3725,3725,3725,3725,0
|
|
20240313,174200,262004070,3725,3725,3725,3725,0
|
|
20240313,174100,262004070,3725,3725,3725,3725,0
|
|
20240313,174000,262004070,3725,3725,3725,3725,0
|
|
20240313,173900,262004070,3725,3725,3725,3725,0
|
|
20240313,173800,262004070,3725,3725,3725,3725,0
|
|
20240313,173700,262004070,3725,3725,3725,3725,0
|
|
20240313,173600,262004070,3725,3725,3725,3725,0
|
|
20240313,173500,262004070,3725,3725,3725,3725,0
|
|
20240313,173400,262004070,3725,3725,3725,3725,0
|
|
20240313,173300,262004070,3725,3725,3725,3725,0
|
|
20240313,173200,262004070,3725,3725,3725,3725,0
|
|
20240313,173100,262004070,3725,3725,3725,3725,0
|
|
20240313,173000,262004070,3725,3725,3725,3725,0
|
|
20240313,172900,262004070,3725,3725,3725,3725,0
|
|
20240313,172800,262004070,3725,3725,3725,3725,0
|
|
20240313,172700,262004070,3725,3725,3725,3725,0
|
|
20240313,172600,262004070,3725,3725,3725,3725,479
|
|
20240313,172500,262004070,3725,3725,3725,3725,0
|
|
20240313,172400,262004070,3725,3725,3725,3725,0
|
|
20240313,172300,262004070,3725,3725,3725,3725,0
|
|
20240313,172200,262004070,3725,3725,3725,3725,0
|
|
20240313,172100,262004070,3725,3725,3725,3725,0
|
|
20240313,172000,262004070,3725,3725,3725,3725,0
|
|
20240313,171900,262004070,3725,3725,3725,3725,0
|
|
20240313,171800,262004070,3725,3725,3725,3725,0
|
|
20240313,171700,262004070,3725,3725,3725,3725,0
|
|
20240313,171600,262004070,3725,3725,3725,3725,0
|
|
20240313,171500,262004070,3725,3725,3725,3725,0
|
|
20240313,171400,262004070,3725,3725,3725,3725,0
|
|
20240313,171300,262004070,3725,3725,3725,3725,0
|
|
20240313,171200,262004070,3725,3725,3725,3725,0
|
|
20240313,171100,262004070,3725,3725,3725,3725,0
|
|
20240313,171000,262004070,3725,3725,3725,3725,0
|
|
20240313,170900,262004070,3725,3725,3725,3725,0
|
|
20240313,170800,262004070,3725,3725,3725,3725,0
|
|
20240313,170700,262004070,3725,3725,3725,3725,0
|
|
20240313,170600,262004070,3725,3725,3725,3725,0
|
|
20240313,170500,262004070,3725,3725,3725,3725,0
|
|
20240313,170400,262004070,3725,3725,3725,3725,0
|
|
20240313,170300,262004070,3725,3725,3725,3725,0
|
|
20240313,170200,262004070,3725,3725,3725,3725,0
|
|
20240313,170100,262004070,3725,3725,3725,3725,0
|
|
20240313,170000,262004070,3725,3725,3725,3725,0
|
|
20240313,165900,262004070,3725,3725,3725,3725,0
|
|
20240313,165800,262004070,3725,3725,3725,3725,0
|
|
20240313,165700,262004070,3725,3725,3725,3725,0
|
|
20240313,165600,262004070,3725,3725,3725,3725,479
|
|
20240313,165500,262004070,3725,3725,3725,3725,0
|
|
20240313,165400,262004070,3725,3725,3725,3725,0
|
|
20240313,165300,262004070,3725,3725,3725,3725,0
|
|
20240313,165200,262004070,3725,3725,3725,3725,0
|
|
20240313,165100,262004070,3725,3725,3725,3725,0
|
|
20240313,165000,262004070,3725,3725,3725,3725,0
|
|
20240313,164900,262004070,3725,3725,3725,3725,0
|
|
20240313,164800,262004070,3725,3725,3725,3725,0
|
|
20240313,164700,262004070,3725,3725,3725,3725,0
|
|
20240313,164600,262004070,3725,3725,3725,3725,0
|
|
20240313,164500,262004070,3725,3725,3725,3725,0
|
|
20240313,164400,262004070,3725,3725,3725,3725,0
|
|
20240313,164300,262004070,3725,3725,3725,3725,0
|
|
20240313,164200,262004070,3725,3725,3725,3725,0
|
|
20240313,164100,262004070,3725,3725,3725,3725,0
|
|
20240313,164000,262004070,3725,3725,3725,3725,0
|
|
20240313,163900,262004070,3725,3725,3725,3725,0
|
|
20240313,163800,262004070,3725,3725,3725,3725,0
|
|
20240313,163700,262004070,3725,3725,3725,3725,0
|
|
20240313,163600,262004070,3725,3725,3725,3725,0
|
|
20240313,163500,262004070,3725,3725,3725,3725,0
|
|
20240313,163400,262004070,3725,3725,3725,3725,0
|
|
20240313,163300,262004070,3725,3725,3725,3725,0
|
|
20240313,163200,262004070,3725,3725,3725,3725,0
|
|
20240313,163100,262004070,3725,3725,3725,3725,0
|
|
20240313,163000,262004070,3725,3725,3725,3725,0
|
|
20240313,162900,262004070,3725,3725,3725,3725,0
|
|
20240313,162800,262004070,3725,3725,3725,3725,0
|
|
20240313,162700,262004070,3725,3725,3725,3725,0
|
|
20240313,162600,262004070,3725,3725,3725,3725,479
|
|
20240313,162500,262004070,3725,3725,3725,3725,0
|
|
20240313,162400,262004070,3725,3725,3725,3725,0
|
|
20240313,162300,262004070,3725,3725,3725,3725,0
|
|
20240313,162200,262004070,3725,3725,3725,3725,0
|
|
20240313,162100,262004070,3725,3725,3725,3725,0
|
|
20240313,162000,262004070,3725,3725,3725,3725,0
|
|
20240313,161900,262004070,3725,3725,3725,3725,0
|
|
20240313,161800,262004070,3725,3725,3725,3725,0
|
|
20240313,161700,262004070,3725,3725,3725,3725,0
|
|
20240313,161600,262004070,3725,3725,3725,3725,0
|
|
20240313,161500,262004070,3725,3725,3725,3725,0
|
|
20240313,161400,262004070,3725,3725,3725,3725,0
|
|
20240313,161300,262004070,3725,3725,3725,3725,0
|
|
20240313,161200,262004070,3725,3725,3725,3725,0
|
|
20240313,161100,262004070,3725,3725,3725,3725,0
|
|
20240313,161000,262004070,3725,3725,3725,3725,0
|
|
20240313,160900,262004070,3725,3725,3725,3725,0
|
|
20240313,160800,262004070,3725,3725,3725,3725,0
|
|
20240313,160700,262004070,3725,3725,3725,3725,0
|
|
20240313,160600,262004070,3725,3725,3725,3725,0
|
|
20240313,160500,262004070,3725,3725,3725,3725,0
|
|
20240313,160400,262004070,3725,3725,3725,3725,0
|
|
20240313,160300,262004070,3725,3725,3725,3725,0
|
|
20240313,160200,262004070,3725,3725,3725,3725,0
|
|
20240313,160100,262004070,3725,3725,3725,3725,0
|
|
20240313,160000,262004070,3725,3725,3725,3725,0
|
|
20240313,155900,262004070,3725,3725,3725,3725,0
|
|
20240313,155800,262004070,3725,3725,3725,3725,0
|
|
20240313,155700,262004070,3725,3725,3725,3725,0
|
|
20240313,155600,262004070,3725,3725,3725,3725,479
|
|
20240313,155500,262004070,3725,3725,3725,3725,0
|
|
20240313,155400,262004070,3725,3725,3725,3725,0
|
|
20240313,155300,262004070,3725,3725,3725,3725,0
|
|
20240313,155200,262004070,3725,3725,3725,3725,0
|
|
20240313,155100,262004070,3725,3725,3725,3725,0
|
|
20240313,155000,262004070,3725,3725,3725,3725,0
|
|
20240313,154900,262004070,3725,3725,3725,3725,0
|
|
20240313,154800,262004070,3725,3725,3725,3725,0
|
|
20240313,154700,262004070,3725,3725,3725,3725,0
|
|
20240313,154600,262004070,3725,3725,3725,3725,0
|
|
20240313,154500,262004070,3725,3725,3725,3725,0
|
|
20240313,154400,262004070,3725,3725,3725,3725,0
|
|
20240313,154300,262004070,3725,3725,3725,3725,0
|
|
20240313,154200,262004070,3725,3725,3725,3725,0
|
|
20240313,154100,262004070,3725,3725,3725,3725,0
|
|
20240313,154000,262004070,3725,3725,3725,3725,0
|
|
20240313,153900,262004070,3725,3725,3725,3725,0
|
|
20240313,153800,262004070,3725,3725,3725,3725,0
|
|
20240313,153700,262004070,3725,3725,3725,3725,0
|
|
20240313,153600,262004070,3725,3725,3725,3725,0
|
|
20240313,153500,262004070,3725,3725,3725,3725,0
|
|
20240313,153400,262004070,3725,3725,3725,3725,0
|
|
20240313,153300,262004070,3725,3725,3725,3725,0
|
|
20240313,153200,262004070,3725,3725,3725,3725,0
|
|
20240313,153100,262004070,3725,3725,3725,3725,0
|
|
20240313,153000,262004070,3725,3725,3725,3725,479
|
|
20240313,152900,260219795,3725,3725,3725,3725,0
|
|
20240313,152800,260219795,3725,3725,3725,3725,0
|
|
20240313,152700,260219795,3725,3725,3725,3725,0
|
|
20240313,152600,260219795,3725,3725,3725,3725,0
|
|
20240313,152500,260219795,3725,3725,3725,3725,0
|
|
20240313,152400,260219795,3725,3725,3725,3725,0
|
|
20240313,152300,260219795,3725,3725,3725,3725,0
|
|
20240313,152200,260219795,3725,3725,3725,3725,0
|
|
20240313,152100,260219795,3725,3725,3725,3725,0
|
|
20240313,152000,260219795,3725,3725,3725,3725,0
|
|
20240313,151900,260219795,3725,3725,3725,3725,47
|
|
20240313,151800,260044720,3720,3725,3725,3720,157
|
|
20240313,151700,259460430,3725,3725,3725,3725,8
|
|
20240313,151600,259430630,3725,3725,3725,3725,50
|
|
20240313,151500,259244380,3725,3725,3725,3725,2
|
|
20240313,151400,259236930,3720,3720,3720,3720,2
|
|
20240313,151300,259229490,3730,3730,3730,3730,53
|
|
20240313,151200,259031800,3730,3720,3730,3720,101
|
|
20240313,151100,258655125,3720,3720,3720,3710,544
|
|
20240313,151000,256635505,3730,3730,3730,3730,0
|
|
20240313,150900,256635505,3730,3730,3730,3730,0
|
|
20240313,150800,256635505,3730,3725,3730,3725,100
|
|
20240313,150700,256262520,3720,3720,3720,3720,0
|
|
20240313,150600,256262520,3720,3720,3720,3720,1
|
|
20240313,150500,256258800,3720,3720,3725,3715,282
|
|
20240313,150400,255209020,3720,3720,3720,3720,81
|
|
20240313,150300,254907700,3720,3720,3720,3720,1
|
|
20240313,150200,254903980,3720,3720,3720,3720,0
|
|
20240313,150100,254903980,3720,3720,3720,3720,4
|
|
20240313,150000,254889100,3720,3720,3720,3720,108
|
|
20240313,145900,254487340,3715,3720,3720,3715,7
|
|
20240313,145800,254461320,3720,3720,3720,3715,60
|
|
20240313,145700,254238150,3725,3720,3725,3720,70
|
|
20240313,145600,253977650,3720,3725,3725,3715,286
|
|
20240313,145500,252912830,3725,3720,3725,3715,219
|
|
20240313,145400,252097715,3720,3720,3720,3720,16
|
|
20240313,145300,252038195,3720,3720,3720,3720,140
|
|
20240313,145200,251517395,3720,3720,3720,3720,35
|
|
20240313,145100,251387195,3720,3720,3720,3720,2
|
|
20240313,145000,251379755,3720,3720,3720,3720,2
|
|
20240313,144900,251372315,3720,3720,3720,3720,131
|
|
20240313,144800,250884995,3720,3720,3720,3720,10
|
|
20240313,144700,250847795,3720,3720,3720,3720,24
|
|
20240313,144600,250758515,3720,3720,3720,3720,78
|
|
20240313,144500,250468355,3720,3720,3720,3720,22
|
|
20240313,144400,250386515,3720,3715,3720,3715,221
|
|
20240313,144300,249564485,3715,3715,3715,3715,169
|
|
20240313,144200,248936650,3715,3715,3715,3715,100
|
|
20240313,144100,248565150,3715,3715,3715,3710,1136
|
|
20240313,144000,244349935,3720,3720,3720,3720,51
|
|
20240313,143900,244160215,3720,3720,3720,3720,280
|
|
20240313,143800,243118615,3720,3720,3720,3720,0
|
|
20240313,143700,243118615,3720,3720,3720,3720,0
|
|
20240313,143600,243118615,3720,3720,3720,3720,4
|
|
20240313,143500,243103735,3720,3720,3720,3720,0
|
|
20240313,143400,243103735,3720,3715,3720,3715,22
|
|
20240313,143300,243021960,3715,3715,3720,3715,219
|
|
20240313,143200,242208295,3715,3720,3720,3710,196
|
|
20240313,143100,241480745,3715,3720,3720,3715,313
|
|
20240313,143000,240317200,3720,3715,3720,3715,65
|
|
20240313,142900,240075405,3720,3725,3725,3720,730
|
|
20240313,142800,237356285,3725,3725,3725,3725,119
|
|
20240313,142700,236913010,3720,3720,3720,3720,3
|
|
20240313,142600,236901850,3720,3720,3720,3720,0
|
|
20240313,142500,236901850,3720,3720,3720,3720,0
|
|
20240313,142400,236901850,3720,3720,3720,3720,0
|
|
20240313,142300,236901850,3720,3720,3720,3720,0
|
|
20240313,142200,236901850,3720,3720,3720,3720,0
|
|
20240313,142100,236901850,3720,3720,3720,3720,0
|
|
20240313,142000,236901850,3720,3720,3720,3720,0
|
|
20240313,141900,236901850,3720,3720,3720,3720,2
|
|
20240313,141800,236894410,3720,3720,3720,3720,1
|
|
20240313,141700,236890690,3715,3715,3715,3715,70
|
|
20240313,141600,236630640,3715,3725,3725,3715,6
|
|
20240313,141500,236608320,3720,3720,3720,3720,22
|
|
20240313,141400,236526480,3720,3720,3720,3715,17
|
|
20240313,141300,236463250,3715,3715,3715,3715,9
|
|
20240313,141200,236429815,3715,3720,3720,3715,141
|
|
20240313,141100,235905310,3705,3705,3705,3705,0
|
|
20240313,141000,235905310,3705,3705,3705,3705,0
|
|
20240313,140900,235905310,3705,3705,3705,3705,0
|
|
20240313,140800,235905310,3705,3705,3705,3705,4
|
|
20240313,140700,235890490,3705,3705,3705,3705,3
|
|
20240313,140600,235879375,3715,3715,3715,3715,1
|
|
20240313,140500,235875660,3710,3710,3710,3710,1
|
|
20240313,140400,235871950,3715,3715,3715,3715,12
|
|
20240313,140300,235827370,3710,3710,3710,3710,0
|
|
20240313,140200,235827370,3710,3705,3710,3705,8
|
|
20240313,140100,235797715,3710,3710,3710,3710,75
|
|
20240313,140000,235519465,3705,3705,3705,3705,0
|
|
20240313,135900,235519465,3705,3705,3705,3705,0
|
|
20240313,135800,235519465,3705,3705,3705,3705,0
|
|
20240313,135700,235519465,3705,3705,3705,3705,5
|
|
20240313,135600,235500940,3700,3710,3710,3700,117
|
|
20240313,135500,235066945,3700,3700,3700,3700,0
|
|
20240313,135400,235066945,3700,3710,3710,3700,1830
|
|
20240313,135300,228294025,3710,3715,3715,3710,281
|
|
20240313,135200,227251465,3715,3715,3715,3715,1
|
|
20240313,135100,227247750,3715,3715,3715,3715,3
|
|
20240313,135000,227236605,3715,3715,3715,3715,2
|
|
20240313,134900,227229175,3720,3720,3720,3720,15
|
|
20240313,134800,227173375,3720,3715,3720,3715,155
|
|
20240313,134700,226597525,3715,3725,3725,3715,7
|
|
20240313,134600,226571510,3720,3705,3720,3705,114
|
|
20240313,134500,226147555,3710,3710,3710,3710,10
|
|
20240313,134400,226110455,3710,3710,3710,3710,104
|
|
20240313,134300,225724615,3705,3705,3705,3705,0
|
|
20240313,134200,225724615,3705,3705,3705,3705,0
|
|
20240313,134100,225724615,3705,3705,3705,3705,1
|
|
20240313,134000,225720910,3705,3705,3705,3705,15
|
|
20240313,133900,225665335,3710,3710,3710,3710,109
|
|
20240313,133800,225260945,3705,3705,3705,3705,0
|
|
20240313,133700,225260945,3705,3705,3705,3705,34
|
|
20240313,133600,225134975,3705,3700,3705,3700,96
|
|
20240313,133500,224779315,3700,3700,3700,3700,2
|
|
20240313,133400,224771915,3700,3700,3700,3700,0
|
|
20240313,133300,224771915,3700,3700,3700,3700,9
|
|
20240313,133200,224738615,3700,3700,3700,3700,149
|
|
20240313,133100,224187315,3700,3700,3700,3700,1207
|
|
20240313,133000,219721415,3705,3705,3705,3705,2161
|
|
20240313,132900,211714910,3705,3705,3705,3705,0
|
|
20240313,132800,211714910,3705,3715,3715,3705,333
|
|
20240313,132700,210481125,3705,3715,3715,3705,3748
|
|
20240313,132600,196582790,3715,3715,3715,3715,10
|
|
20240313,132500,196545640,3715,3710,3715,3710,58
|
|
20240313,132400,196330445,3710,3710,3710,3710,26
|
|
20240313,132300,196233985,3710,3710,3710,3710,58
|
|
20240313,132200,196018805,3710,3710,3710,3710,607
|
|
20240313,132100,193766835,3710,3710,3710,3710,251
|
|
20240313,132000,192835625,3710,3710,3710,3710,6
|
|
20240313,131900,192813365,3710,3710,3710,3710,167
|
|
20240313,131800,192193795,3710,3710,3710,3710,3
|
|
20240313,131700,192182665,3710,3710,3710,3710,9
|
|
20240313,131600,192149275,3710,3715,3715,3710,64
|
|
20240313,131500,191911525,3715,3715,3715,3715,2
|
|
20240313,131400,191904095,3715,3715,3720,3715,22
|
|
20240313,131300,191822360,3715,3715,3715,3715,35
|
|
20240313,131200,191692335,3715,3715,3715,3715,500
|
|
20240313,131100,189834835,3720,3720,3720,3720,373
|
|
20240313,131000,188447275,3725,3725,3725,3725,52
|
|
20240313,130900,188253575,3720,3725,3725,3720,40
|
|
20240313,130800,188104645,3720,3720,3720,3720,108
|
|
20240313,130700,187702885,3715,3715,3715,3715,0
|
|
20240313,130600,187702885,3715,3715,3715,3715,1
|
|
20240313,130500,187699170,3715,3715,3715,3715,0
|
|
20240313,130400,187699170,3715,3715,3715,3715,3
|
|
20240313,130300,187688025,3715,3720,3720,3715,231
|
|
20240313,130200,186828860,3720,3720,3720,3720,103
|
|
20240313,130100,186445700,3720,3720,3720,3715,3
|
|
20240313,130000,186434545,3720,3720,3720,3720,0
|
|
20240313,125900,186434545,3720,3720,3720,3720,12
|
|
20240313,125800,186389905,3715,3715,3715,3715,1
|
|
20240313,125700,186386190,3720,3720,3720,3720,9
|
|
20240313,125600,186352710,3715,3715,3715,3715,1
|
|
20240313,125500,186348995,3720,3720,3720,3720,10
|
|
20240313,125400,186311795,3720,3720,3720,3720,0
|
|
20240313,125300,186311795,3720,3715,3720,3715,4
|
|
20240313,125200,186296930,3720,3720,3720,3720,10
|
|
20240313,125100,186259730,3720,3720,3720,3720,9
|
|
20240313,125000,186226250,3715,3720,3720,3715,56
|
|
20240313,124900,186017945,3720,3715,3720,3715,2
|
|
20240313,124800,186010510,3715,3715,3715,3715,1
|
|
20240313,124700,186006795,3720,3715,3720,3710,13
|
|
20240313,124600,185958465,3720,3715,3720,3710,30
|
|
20240313,124500,185847015,3710,3710,3715,3710,34
|
|
20240313,124400,185720820,3715,3715,3715,3715,385
|
|
20240313,124300,184290545,3715,3715,3715,3715,16
|
|
20240313,124200,184231105,3715,3710,3715,3710,15
|
|
20240313,124100,184175410,3715,3715,3715,3715,42
|
|
20240313,124000,184019380,3715,3725,3725,3715,33
|
|
20240313,123900,183896675,3720,3710,3720,3710,1481
|
|
20240313,123800,178394700,3710,3715,3715,3710,17
|
|
20240313,123700,178331585,3715,3715,3715,3710,92
|
|
20240313,123600,177990065,3715,3710,3715,3710,385
|
|
20240313,123500,176561705,3710,3715,3715,3710,1490
|
|
20240313,123400,171027050,3715,3720,3720,3715,310
|
|
20240313,123300,169875330,3720,3715,3725,3715,36
|
|
20240313,123200,169741380,3715,3720,3720,3715,40
|
|
20240313,123100,169592630,3720,3720,3735,3715,814
|
|
20240313,123000,166559285,3725,3725,3725,3725,11
|
|
20240313,122900,166518310,3720,3720,3720,3715,43
|
|
20240313,122800,166358355,3720,3725,3730,3720,179
|
|
20240313,122700,165692375,3730,3730,3730,3730,30
|
|
20240313,122600,165580475,3735,3735,3735,3730,527
|
|
20240313,122500,163614680,3735,3735,3735,3735,10
|
|
20240313,122400,163577330,3735,3735,3735,3735,8
|
|
20240313,122300,163547450,3735,3735,3735,3735,2
|
|
20240313,122200,163539980,3730,3730,3730,3730,0
|
|
20240313,122100,163539980,3730,3730,3730,3730,2
|
|
20240313,122000,163532520,3735,3735,3735,3735,1
|
|
20240313,121900,163528785,3735,3735,3735,3735,1
|
|
20240313,121800,163525050,3735,3735,3735,3735,38
|
|
20240313,121700,163383120,3735,3735,3735,3735,5
|
|
20240313,121600,163364445,3720,3740,3740,3720,728
|
|
20240313,121500,160656085,3740,3725,3740,3720,291
|
|
20240313,121400,159572225,3725,3730,3730,3725,41
|
|
20240313,121300,159419475,3730,3730,3730,3730,348
|
|
20240313,121200,158121435,3730,3730,3730,3730,0
|
|
20240313,121100,158121435,3730,3735,3735,3730,15
|
|
20240313,121000,158065430,3730,3740,3740,3730,340
|
|
20240313,120900,156795685,3735,3735,3735,3735,8
|
|
20240313,120800,156765805,3740,3740,3740,3735,508
|
|
20240313,120700,154866125,3745,3745,3745,3745,22
|
|
20240313,120600,154783735,3740,3745,3750,3740,496
|
|
20240313,120500,152926305,3745,3745,3745,3740,48
|
|
20240313,120400,152746690,3745,3745,3750,3745,219
|
|
20240313,120300,151926490,3750,3750,3750,3745,673
|
|
20240313,120200,149402855,3750,3750,3750,3750,83
|
|
20240313,120100,149091605,3755,3755,3755,3750,55
|
|
20240313,120000,148885205,3755,3755,3755,3755,531
|
|
20240313,115900,146891300,3755,3760,3760,3755,37
|
|
20240313,115800,146752315,3755,3755,3755,3755,533
|
|
20240313,115700,144750900,3755,3755,3755,3755,0
|
|
20240313,115600,144750900,3755,3760,3760,3755,62
|
|
20240313,115500,144518035,3755,3755,3755,3750,489
|
|
20240313,115400,142681845,3755,3760,3760,3755,22
|
|
20240313,115300,142599190,3755,3755,3755,3755,1
|
|
20240313,115200,142595435,3760,3760,3760,3760,0
|
|
20240313,115100,142595435,3760,3760,3760,3760,11
|
|
20240313,115000,142554075,3755,3750,3755,3750,2
|
|
20240313,114900,142546570,3760,3760,3760,3750,48
|
|
20240313,114800,142366120,3760,3755,3760,3755,2
|
|
20240313,114700,142358605,3765,3765,3765,3765,0
|
|
20240313,114600,142358605,3765,3765,3765,3765,21
|
|
20240313,114500,142279540,3760,3765,3765,3755,26
|
|
20240313,114400,142181675,3765,3760,3765,3760,16
|
|
20240313,114300,142121470,3760,3760,3760,3760,54
|
|
20240313,114200,141918430,3760,3760,3760,3760,335
|
|
20240313,114100,140658830,3755,3755,3760,3755,207
|
|
20240313,114000,139881520,3760,3760,3760,3755,283
|
|
20240313,113900,138818780,3760,3755,3760,3755,17
|
|
20240313,113800,138754875,3760,3760,3760,3760,35
|
|
20240313,113700,138623275,3755,3760,3760,3755,28
|
|
20240313,113600,138518005,3755,3755,3755,3755,20
|
|
20240313,113500,138442905,3755,3755,3755,3755,1
|
|
20240313,113400,138439150,3760,3755,3760,3755,12
|
|
20240313,113300,138394045,3760,3760,3760,3760,5
|
|
20240313,113200,138375245,3755,3765,3765,3755,36
|
|
20240313,113100,138239725,3760,3760,3760,3760,0
|
|
20240313,113000,138239725,3760,3760,3760,3755,90
|
|
20240313,112900,137901350,3760,3760,3760,3760,10
|
|
20240313,112800,137863750,3755,3755,3755,3755,0
|
|
20240313,112700,137863750,3755,3760,3760,3755,16
|
|
20240313,112600,137803600,3760,3760,3760,3760,0
|
|
20240313,112500,137803600,3760,3765,3765,3760,11
|
|
20240313,112400,137762190,3760,3760,3760,3760,0
|
|
20240313,112300,137762190,3760,3760,3760,3760,1
|
|
20240313,112200,137758430,3760,3760,3760,3760,14
|
|
20240313,112100,137705790,3760,3760,3760,3760,196
|
|
20240313,112000,136968830,3765,3760,3770,3760,334
|
|
20240313,111900,135712765,3765,3765,3765,3765,35
|
|
20240313,111800,135580990,3765,3760,3765,3760,90
|
|
20240313,111700,135242145,3760,3760,3765,3760,143
|
|
20240313,111600,134704410,3760,3765,3765,3760,274
|
|
20240313,111500,133673645,3770,3775,3775,3770,1255
|
|
20240313,111400,128942250,3770,3770,3770,3770,21
|
|
20240313,111300,128863080,3775,3770,3775,3770,13
|
|
20240313,111200,128814055,3770,3770,3775,3770,303
|
|
20240313,111100,127671670,3770,3775,3775,3770,2945
|
|
20240313,111000,116554595,3780,3775,3780,3775,69
|
|
20240313,110900,116293820,3780,3780,3780,3775,178
|
|
20240313,110800,115621195,3780,3780,3780,3780,111
|
|
20240313,110700,115201615,3775,3775,3780,3775,470
|
|
20240313,110600,113427115,3775,3775,3775,3775,157
|
|
20240313,110500,112834440,3780,3760,3780,3760,2748
|
|
20240313,110400,102480835,3760,3760,3760,3760,15
|
|
20240313,110300,102424435,3760,3765,3765,3760,26
|
|
20240313,110200,102326560,3760,3765,3765,3755,10
|
|
20240313,110100,102288970,3760,3760,3760,3760,1162
|
|
20240313,110000,97919850,3760,3755,3760,3755,31
|
|
20240313,105900,97803295,3755,3755,3755,3755,7
|
|
20240313,105800,97777010,3755,3755,3760,3755,150
|
|
20240313,105700,97213600,3755,3760,3760,3755,100
|
|
20240313,105600,96837795,3760,3760,3760,3755,113
|
|
20240313,105500,96412990,3760,3760,3760,3755,312
|
|
20240313,105400,95240430,3760,3755,3760,3755,51
|
|
20240313,105300,95048675,3755,3755,3755,3755,2475
|
|
20240313,105200,85755050,3750,3750,3750,3750,466
|
|
20240313,105100,84007550,3745,3745,3745,3745,1
|
|
20240313,105000,84003805,3750,3745,3750,3745,11
|
|
20240313,104900,83962565,3745,3745,3745,3745,10
|
|
20240313,104800,83925115,3745,3750,3750,3745,13
|
|
20240313,104700,83876375,3745,3745,3745,3745,29
|
|
20240313,104600,83767770,3745,3735,3745,3735,835
|
|
20240313,104500,80647815,3735,3730,3735,3730,22
|
|
20240313,104400,80565655,3730,3730,3730,3730,10
|
|
20240313,104300,80528355,3730,3735,3735,3725,14
|
|
20240313,104200,80476085,3730,3735,3735,3730,92
|
|
20240313,104100,80132525,3735,3730,3735,3730,59
|
|
20240313,104000,79912210,3730,3720,3730,3720,60
|
|
20240313,103900,79688450,3730,3730,3730,3730,1
|
|
20240313,103800,79684720,3725,3735,3735,3725,52
|
|
20240313,103700,79490920,3735,3735,3735,3735,0
|
|
20240313,103600,79490920,3735,3735,3735,3735,10
|
|
20240313,103500,79453570,3720,3720,3720,3720,0
|
|
20240313,103400,79453570,3720,3720,3720,3720,818
|
|
20240313,103300,76410610,3725,3735,3735,3725,276
|
|
20240313,103200,75381765,3740,3740,3745,3740,125
|
|
20240313,103100,74913765,3740,3740,3740,3740,4
|
|
20240313,103000,74898805,3740,3745,3745,3740,40
|
|
20240313,102900,74749200,3745,3745,3745,3745,19
|
|
20240313,102800,74678045,3740,3740,3740,3740,0
|
|
20240313,102700,74678045,3740,3740,3740,3740,0
|
|
20240313,102600,74678045,3740,3745,3745,3740,7
|
|
20240313,102500,74651835,3745,3745,3745,3745,0
|
|
20240313,102400,74651835,3745,3745,3745,3745,5
|
|
20240313,102300,74633110,3755,3755,3755,3755,7
|
|
20240313,102200,74606825,3760,3740,3760,3740,133
|
|
20240313,102100,74107555,3740,3735,3740,3735,55
|
|
20240313,102000,73902125,3765,3740,3765,3740,500
|
|
20240313,101900,72024150,3750,3730,3750,3730,523
|
|
20240313,101800,70065495,3730,3735,3735,3705,1141
|
|
20240313,101700,65828375,3735,3735,3735,3735,2
|
|
20240313,101600,65820905,3740,3735,3740,3735,39
|
|
20240313,101500,65675190,3735,3735,3735,3735,493
|
|
20240313,101400,63833835,3730,3735,3735,3730,56
|
|
20240313,101300,63624715,3735,3730,3735,3730,73
|
|
20240313,101200,63352175,3725,3730,3730,3725,10
|
|
20240313,101100,63314880,3725,3725,3725,3725,0
|
|
20240313,101000,63314880,3725,3725,3725,3725,0
|
|
20240313,100900,63314880,3725,3730,3730,3725,13
|
|
20240313,100800,63266405,3725,3725,3725,3725,29
|
|
20240313,100700,63158380,3725,3720,3725,3720,220
|
|
20240313,100600,62339330,3720,3720,3720,3720,129
|
|
20240313,100500,61859450,3720,3720,3720,3720,10
|
|
20240313,100400,61822250,3720,3725,3725,3720,162
|
|
20240313,100300,61219555,3725,3725,3725,3725,0
|
|
20240313,100200,61219555,3725,3710,3725,3705,5292
|
|
20240313,100100,41591870,3710,3710,3710,3710,202
|
|
20240313,100000,40842450,3715,3715,3715,3715,100
|
|
20240313,095900,40470950,3715,3715,3715,3710,60
|
|
20240313,095800,40248290,3710,3715,3715,3710,295
|
|
20240313,095700,39153080,3720,3720,3720,3720,260
|
|
20240313,095600,38185880,3720,3720,3720,3720,1
|
|
20240313,095500,38182160,3730,3730,3730,3730,10
|
|
20240313,095400,38144860,3730,3730,3730,3730,0
|
|
20240313,095300,38144860,3730,3725,3730,3720,111
|
|
20240313,095200,37731405,3725,3725,3725,3725,10
|
|
20240313,095100,37694155,3725,3720,3725,3720,1079
|
|
20240313,095000,33679465,3715,3720,3720,3715,15
|
|
20240313,094900,33623685,3715,3715,3715,3715,19
|
|
20240313,094800,33553100,3715,3715,3715,3715,2
|
|
20240313,094700,33545670,3720,3715,3720,3715,19
|
|
20240313,094600,33475035,3720,3720,3720,3720,79
|
|
20240313,094500,33181155,3725,3725,3725,3725,11
|
|
20240313,094400,33140180,3720,3720,3720,3720,4
|
|
20240313,094300,33125300,3720,3715,3720,3715,190
|
|
20240313,094200,32419005,3715,3715,3715,3710,190
|
|
20240313,094100,31714050,3720,3720,3720,3720,926
|
|
20240313,094000,28269330,3720,3725,3725,3720,13
|
|
20240313,093900,28220915,3720,3720,3720,3720,1
|
|
20240313,093800,28217195,3720,3720,3720,3720,11
|
|
20240313,093700,28176275,3725,3720,3725,3720,109
|
|
20240313,093600,27770750,3720,3720,3720,3720,1
|
|
20240313,093500,27767030,3720,3725,3725,3720,20
|
|
20240313,093400,27692575,3720,3725,3725,3720,586
|
|
20240313,093300,25510140,3725,3725,3725,3725,309
|
|
20240313,093200,24359115,3720,3720,3720,3720,6
|
|
20240313,093100,24336795,3725,3725,3725,3725,82
|
|
20240313,093000,24031345,3725,3730,3730,3725,43
|
|
20240313,092900,23871115,3730,3730,3730,3730,603
|
|
20240313,092800,21621925,3730,3735,3735,3730,15
|
|
20240313,092700,21565930,3730,3730,3730,3730,56
|
|
20240313,092600,21357050,3730,3730,3730,3730,0
|
|
20240313,092500,21357050,3730,3740,3740,3730,460
|
|
20240313,092400,19639175,3740,3740,3740,3740,3
|
|
20240313,092300,19627955,3745,3740,3745,3740,3
|
|
20240313,092200,19616730,3740,3745,3745,3740,58
|
|
20240313,092100,19399755,3745,3745,3745,3745,0
|
|
20240313,092000,19399755,3745,3740,3745,3740,19
|
|
20240313,091900,19328685,3745,3745,3745,3745,12
|
|
20240313,091800,19283745,3755,3735,3755,3735,297
|
|
20240313,091700,18170850,3735,3735,3735,3735,0
|
|
20240313,091600,18170850,3735,3740,3740,3735,63
|
|
20240313,091500,17935495,3735,3735,3735,3735,3
|
|
20240313,091400,17924290,3735,3735,3735,3735,26
|
|
20240313,091300,17827180,3740,3740,3740,3740,12
|
|
20240313,091200,17782300,3730,3730,3730,3730,0
|
|
20240313,091100,17782300,3730,3730,3740,3730,175
|
|
20240313,091000,17129440,3730,3730,3730,3730,5
|
|
20240313,090900,17110790,3750,3750,3750,3750,25
|
|
20240313,090800,17017040,3750,3735,3750,3735,311
|
|
20240313,090700,15851760,3750,3725,3750,3720,614
|
|
20240313,090600,13562055,3725,3725,3730,3725,63
|
|
20240313,090500,13327330,3730,3730,3730,3730,137
|
|
20240313,090400,12816320,3735,3735,3735,3735,103
|
|
20240313,090300,12431615,3755,3740,3755,3725,837
|
|
20240313,090200,9305925,3740,3765,3765,3740,2421
|
|
20240313,090100,195860,3770,3770,3770,3725,13
|
|
20240313,090000,146940,3725,3770,3770,3725,39
|