674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201100,323786375,4690,4690,4690,4690,1501
|
|
20240328,201000,323786375,4690,4690,4690,4690,0
|
|
20240328,200900,323786375,4690,4690,4690,4690,0
|
|
20240328,200800,323786375,4690,4690,4690,4690,0
|
|
20240328,200700,323786375,4690,4690,4690,4690,0
|
|
20240328,200600,323786375,4690,4690,4690,4690,0
|
|
20240328,200500,323786375,4690,4690,4690,4690,0
|
|
20240328,200400,323786375,4690,4690,4690,4690,0
|
|
20240328,200300,323786375,4690,4690,4690,4690,0
|
|
20240328,200200,323786375,4690,4690,4690,4690,0
|
|
20240328,200100,323786375,4690,4690,4690,4690,0
|
|
20240328,200000,323786375,4690,4690,4690,4690,0
|
|
20240328,195900,323786375,4690,4690,4690,4690,0
|
|
20240328,195800,323786375,4690,4690,4690,4690,0
|
|
20240328,195700,323786375,4690,4690,4690,4690,0
|
|
20240328,195600,323786375,4690,4690,4690,4690,0
|
|
20240328,195500,323786375,4690,4690,4690,4690,0
|
|
20240328,195400,323786375,4690,4690,4690,4690,0
|
|
20240328,195300,323786375,4690,4690,4690,4690,0
|
|
20240328,195200,323786375,4690,4690,4690,4690,0
|
|
20240328,195100,323786375,4690,4690,4690,4690,0
|
|
20240328,195000,323786375,4690,4690,4690,4690,0
|
|
20240328,194900,323786375,4690,4690,4690,4690,0
|
|
20240328,194800,323786375,4690,4690,4690,4690,0
|
|
20240328,194700,323786375,4690,4690,4690,4690,0
|
|
20240328,194600,323786375,4690,4690,4690,4690,0
|
|
20240328,194500,323786375,4690,4690,4690,4690,0
|
|
20240328,194400,323786375,4690,4690,4690,4690,0
|
|
20240328,194300,323786375,4690,4690,4690,4690,0
|
|
20240328,194200,323786375,4690,4690,4690,4690,0
|
|
20240328,194100,323786375,4690,4690,4690,4690,1501
|
|
20240328,194000,323786375,4690,4690,4690,4690,0
|
|
20240328,193900,323786375,4690,4690,4690,4690,0
|
|
20240328,193800,323786375,4690,4690,4690,4690,0
|
|
20240328,193700,323786375,4690,4690,4690,4690,0
|
|
20240328,193600,323786375,4690,4690,4690,4690,0
|
|
20240328,193500,323786375,4690,4690,4690,4690,0
|
|
20240328,193400,323786375,4690,4690,4690,4690,0
|
|
20240328,193300,323786375,4690,4690,4690,4690,0
|
|
20240328,193200,323786375,4690,4690,4690,4690,0
|
|
20240328,193100,323786375,4690,4690,4690,4690,0
|
|
20240328,193000,323786375,4690,4690,4690,4690,0
|
|
20240328,192900,323786375,4690,4690,4690,4690,0
|
|
20240328,192800,323786375,4690,4690,4690,4690,0
|
|
20240328,192700,323786375,4690,4690,4690,4690,0
|
|
20240328,192600,323786375,4690,4690,4690,4690,0
|
|
20240328,192500,323786375,4690,4690,4690,4690,0
|
|
20240328,192400,323786375,4690,4690,4690,4690,0
|
|
20240328,192300,323786375,4690,4690,4690,4690,0
|
|
20240328,192200,323786375,4690,4690,4690,4690,0
|
|
20240328,192100,323786375,4690,4690,4690,4690,0
|
|
20240328,192000,323786375,4690,4690,4690,4690,0
|
|
20240328,191900,323786375,4690,4690,4690,4690,0
|
|
20240328,191800,323786375,4690,4690,4690,4690,0
|
|
20240328,191700,323786375,4690,4690,4690,4690,0
|
|
20240328,191600,323786375,4690,4690,4690,4690,0
|
|
20240328,191500,323786375,4690,4690,4690,4690,0
|
|
20240328,191400,323786375,4690,4690,4690,4690,0
|
|
20240328,191300,323786375,4690,4690,4690,4690,0
|
|
20240328,191200,323786375,4690,4690,4690,4690,0
|
|
20240328,191100,323786375,4690,4690,4690,4690,1501
|
|
20240328,191000,323786375,4690,4690,4690,4690,0
|
|
20240328,190900,323786375,4690,4690,4690,4690,0
|
|
20240328,190800,323786375,4690,4690,4690,4690,0
|
|
20240328,190700,323786375,4690,4690,4690,4690,0
|
|
20240328,190600,323786375,4690,4690,4690,4690,0
|
|
20240328,190500,323786375,4690,4690,4690,4690,0
|
|
20240328,190400,323786375,4690,4690,4690,4690,0
|
|
20240328,190300,323786375,4690,4690,4690,4690,0
|
|
20240328,190200,323786375,4690,4690,4690,4690,0
|
|
20240328,190100,323786375,4690,4690,4690,4690,0
|
|
20240328,190000,323786375,4690,4690,4690,4690,0
|
|
20240328,185900,323786375,4690,4690,4690,4690,0
|
|
20240328,185800,323786375,4690,4690,4690,4690,0
|
|
20240328,185700,323786375,4690,4690,4690,4690,0
|
|
20240328,185600,323786375,4690,4690,4690,4690,0
|
|
20240328,185500,323786375,4690,4690,4690,4690,0
|
|
20240328,185400,323786375,4690,4690,4690,4690,0
|
|
20240328,185300,323786375,4690,4690,4690,4690,0
|
|
20240328,185200,323786375,4690,4690,4690,4690,0
|
|
20240328,185100,323786375,4690,4690,4690,4690,0
|
|
20240328,185000,323786375,4690,4690,4690,4690,0
|
|
20240328,184900,323786375,4690,4690,4690,4690,0
|
|
20240328,184800,323786375,4690,4690,4690,4690,0
|
|
20240328,184700,323786375,4690,4690,4690,4690,0
|
|
20240328,184600,323786375,4690,4690,4690,4690,0
|
|
20240328,184500,323786375,4690,4690,4690,4690,0
|
|
20240328,184400,323786375,4690,4690,4690,4690,0
|
|
20240328,184300,323786375,4690,4690,4690,4690,0
|
|
20240328,184200,323786375,4690,4690,4690,4690,0
|
|
20240328,184100,323786375,4690,4690,4690,4690,1501
|
|
20240328,184000,323786375,4690,4690,4690,4690,0
|
|
20240328,183900,323786375,4690,4690,4690,4690,0
|
|
20240328,183800,323786375,4690,4690,4690,4690,0
|
|
20240328,183700,323786375,4690,4690,4690,4690,0
|
|
20240328,183600,323786375,4690,4690,4690,4690,0
|
|
20240328,183500,323786375,4690,4690,4690,4690,0
|
|
20240328,183400,323786375,4690,4690,4690,4690,0
|
|
20240328,183300,323786375,4690,4690,4690,4690,0
|
|
20240328,183200,323786375,4690,4690,4690,4690,0
|
|
20240328,183100,323786375,4690,4690,4690,4690,0
|
|
20240328,183000,323786375,4690,4690,4690,4690,0
|
|
20240328,182900,323786375,4690,4690,4690,4690,0
|
|
20240328,182800,323786375,4690,4690,4690,4690,0
|
|
20240328,182700,323786375,4690,4690,4690,4690,0
|
|
20240328,182600,323786375,4690,4690,4690,4690,0
|
|
20240328,182500,323786375,4690,4690,4690,4690,0
|
|
20240328,182400,323786375,4690,4690,4690,4690,0
|
|
20240328,182300,323786375,4690,4690,4690,4690,0
|
|
20240328,182200,323786375,4690,4690,4690,4690,0
|
|
20240328,182100,323786375,4690,4690,4690,4690,0
|
|
20240328,182000,323786375,4690,4690,4690,4690,0
|
|
20240328,181900,323786375,4690,4690,4690,4690,0
|
|
20240328,181800,323786375,4690,4690,4690,4690,0
|
|
20240328,181700,323786375,4690,4690,4690,4690,0
|
|
20240328,181600,323786375,4690,4690,4690,4690,0
|
|
20240328,181500,323786375,4690,4690,4690,4690,0
|
|
20240328,181400,323786375,4690,4690,4690,4690,0
|
|
20240328,181300,323786375,4690,4690,4690,4690,0
|
|
20240328,181200,323786375,4690,4690,4690,4690,0
|
|
20240328,181100,323786375,4690,4690,4690,4690,1501
|
|
20240328,181000,323786375,4690,4690,4690,4690,0
|
|
20240328,180900,323786375,4690,4690,4690,4690,0
|
|
20240328,180800,323786375,4690,4690,4690,4690,0
|
|
20240328,180700,323786375,4690,4690,4690,4690,0
|
|
20240328,180600,323786375,4690,4690,4690,4690,0
|
|
20240328,180500,323786375,4690,4690,4690,4690,0
|
|
20240328,180400,323786375,4690,4690,4690,4690,0
|
|
20240328,180300,323786375,4690,4690,4690,4690,0
|
|
20240328,180200,323786375,4690,4690,4690,4690,0
|
|
20240328,180100,323786375,4690,4690,4690,4690,0
|
|
20240328,180000,323786375,4690,4690,4690,4690,0
|
|
20240328,175900,323786375,4690,4690,4690,4690,0
|
|
20240328,175800,323786375,4690,4690,4690,4690,0
|
|
20240328,175700,323786375,4690,4690,4690,4690,0
|
|
20240328,175600,323786375,4690,4690,4690,4690,0
|
|
20240328,175500,323786375,4690,4690,4690,4690,0
|
|
20240328,175400,323786375,4690,4690,4690,4690,0
|
|
20240328,175300,323786375,4690,4690,4690,4690,0
|
|
20240328,175200,323786375,4690,4690,4690,4690,0
|
|
20240328,175100,323786375,4690,4690,4690,4690,0
|
|
20240328,175000,323786375,4690,4690,4690,4690,0
|
|
20240328,174900,323786375,4690,4690,4690,4690,0
|
|
20240328,174800,323786375,4690,4690,4690,4690,0
|
|
20240328,174700,323786375,4690,4690,4690,4690,0
|
|
20240328,174600,323786375,4690,4690,4690,4690,0
|
|
20240328,174500,323786375,4690,4690,4690,4690,0
|
|
20240328,174400,323786375,4690,4690,4690,4690,0
|
|
20240328,174300,323786375,4690,4690,4690,4690,0
|
|
20240328,174200,323786375,4690,4690,4690,4690,0
|
|
20240328,174100,323786375,4690,4690,4690,4690,1501
|
|
20240328,174000,323786375,4690,4690,4690,4690,0
|
|
20240328,173900,323786375,4690,4690,4690,4690,0
|
|
20240328,173800,323786375,4690,4690,4690,4690,0
|
|
20240328,173700,323786375,4690,4690,4690,4690,0
|
|
20240328,173600,323786375,4690,4690,4690,4690,0
|
|
20240328,173500,323786375,4690,4690,4690,4690,0
|
|
20240328,173400,323786375,4690,4690,4690,4690,0
|
|
20240328,173300,323786375,4690,4690,4690,4690,0
|
|
20240328,173200,323786375,4690,4690,4690,4690,0
|
|
20240328,173100,323786375,4690,4690,4690,4690,0
|
|
20240328,173000,323786375,4690,4690,4690,4690,0
|
|
20240328,172900,323786375,4690,4690,4690,4690,0
|
|
20240328,172800,323786375,4690,4690,4690,4690,0
|
|
20240328,172700,323786375,4690,4690,4690,4690,0
|
|
20240328,172600,323786375,4690,4690,4690,4690,0
|
|
20240328,172500,323786375,4690,4690,4690,4690,0
|
|
20240328,172400,323786375,4690,4690,4690,4690,0
|
|
20240328,172300,323786375,4690,4690,4690,4690,0
|
|
20240328,172200,323786375,4690,4690,4690,4690,0
|
|
20240328,172100,323786375,4690,4690,4690,4690,0
|
|
20240328,172000,323786375,4690,4690,4690,4690,0
|
|
20240328,171900,323786375,4690,4690,4690,4690,0
|
|
20240328,171800,323786375,4690,4690,4690,4690,0
|
|
20240328,171700,323786375,4690,4690,4690,4690,0
|
|
20240328,171600,323786375,4690,4690,4690,4690,0
|
|
20240328,171500,323786375,4690,4690,4690,4690,0
|
|
20240328,171400,323786375,4690,4690,4690,4690,0
|
|
20240328,171300,323786375,4690,4690,4690,4690,0
|
|
20240328,171200,323786375,4690,4690,4690,4690,0
|
|
20240328,171100,323786375,4690,4690,4690,4690,1501
|
|
20240328,171000,323786375,4690,4690,4690,4690,0
|
|
20240328,170900,323786375,4690,4690,4690,4690,0
|
|
20240328,170800,323786375,4690,4690,4690,4690,0
|
|
20240328,170700,323786375,4690,4690,4690,4690,0
|
|
20240328,170600,323786375,4690,4690,4690,4690,0
|
|
20240328,170500,323786375,4690,4690,4690,4690,0
|
|
20240328,170400,323786375,4690,4690,4690,4690,0
|
|
20240328,170300,323786375,4690,4690,4690,4690,0
|
|
20240328,170200,323786375,4690,4690,4690,4690,0
|
|
20240328,170100,323786375,4690,4690,4690,4690,0
|
|
20240328,170000,323786375,4690,4690,4690,4690,0
|
|
20240328,165900,323786375,4690,4690,4690,4690,0
|
|
20240328,165800,323786375,4690,4690,4690,4690,0
|
|
20240328,165700,323786375,4690,4690,4690,4690,0
|
|
20240328,165600,323786375,4690,4690,4690,4690,0
|
|
20240328,165500,323786375,4690,4690,4690,4690,0
|
|
20240328,165400,323786375,4690,4690,4690,4690,0
|
|
20240328,165300,323786375,4690,4690,4690,4690,0
|
|
20240328,165200,323786375,4690,4690,4690,4690,0
|
|
20240328,165100,323786375,4690,4690,4690,4690,0
|
|
20240328,165000,323786375,4690,4690,4690,4690,0
|
|
20240328,164900,323786375,4690,4690,4690,4690,0
|
|
20240328,164800,323786375,4690,4690,4690,4690,0
|
|
20240328,164700,323786375,4690,4690,4690,4690,0
|
|
20240328,164600,323786375,4690,4690,4690,4690,0
|
|
20240328,164500,323786375,4690,4690,4690,4690,0
|
|
20240328,164400,323786375,4690,4690,4690,4690,0
|
|
20240328,164300,323786375,4690,4690,4690,4690,0
|
|
20240328,164200,323786375,4690,4690,4690,4690,0
|
|
20240328,164100,323786375,4690,4690,4690,4690,1501
|
|
20240328,164000,323786375,4690,4690,4690,4690,0
|
|
20240328,163900,323786375,4690,4690,4690,4690,0
|
|
20240328,163800,323786375,4690,4690,4690,4690,0
|
|
20240328,163700,323786375,4690,4690,4690,4690,0
|
|
20240328,163600,323786375,4690,4690,4690,4690,0
|
|
20240328,163500,323786375,4690,4690,4690,4690,0
|
|
20240328,163400,323786375,4690,4690,4690,4690,0
|
|
20240328,163300,323786375,4690,4690,4690,4690,0
|
|
20240328,163200,323786375,4690,4690,4690,4690,0
|
|
20240328,163100,323786375,4690,4690,4690,4690,0
|
|
20240328,163000,323786375,4690,4690,4690,4690,0
|
|
20240328,162900,323786375,4690,4690,4690,4690,0
|
|
20240328,162800,323786375,4690,4690,4690,4690,0
|
|
20240328,162700,323786375,4690,4690,4690,4690,0
|
|
20240328,162600,323786375,4690,4690,4690,4690,0
|
|
20240328,162500,323786375,4690,4690,4690,4690,0
|
|
20240328,162400,323786375,4690,4690,4690,4690,0
|
|
20240328,162300,323786375,4690,4690,4690,4690,0
|
|
20240328,162200,323786375,4690,4690,4690,4690,0
|
|
20240328,162100,323786375,4690,4690,4690,4690,0
|
|
20240328,162000,323786375,4690,4690,4690,4690,0
|
|
20240328,161900,323786375,4690,4690,4690,4690,0
|
|
20240328,161800,323786375,4690,4690,4690,4690,0
|
|
20240328,161700,323786375,4690,4690,4690,4690,0
|
|
20240328,161600,323786375,4690,4690,4690,4690,0
|
|
20240328,161500,323786375,4690,4690,4690,4690,0
|
|
20240328,161400,323786375,4690,4690,4690,4690,0
|
|
20240328,161300,323786375,4690,4690,4690,4690,0
|
|
20240328,161200,323786375,4690,4690,4690,4690,0
|
|
20240328,161100,323786375,4690,4690,4690,4690,1501
|
|
20240328,161000,323786375,4690,4690,4690,4690,0
|
|
20240328,160900,323786375,4690,4690,4690,4690,0
|
|
20240328,160800,323786375,4690,4690,4690,4690,0
|
|
20240328,160700,323786375,4690,4690,4690,4690,0
|
|
20240328,160600,323786375,4690,4690,4690,4690,0
|
|
20240328,160500,323786375,4690,4690,4690,4690,0
|
|
20240328,160400,323786375,4690,4690,4690,4690,0
|
|
20240328,160300,323786375,4690,4690,4690,4690,0
|
|
20240328,160200,323786375,4690,4690,4690,4690,0
|
|
20240328,160100,323786375,4690,4690,4690,4690,0
|
|
20240328,160000,323786375,4690,4690,4690,4690,0
|
|
20240328,155900,323786375,4690,4690,4690,4690,0
|
|
20240328,155800,323786375,4690,4690,4690,4690,0
|
|
20240328,155700,323786375,4690,4690,4690,4690,0
|
|
20240328,155600,323786375,4690,4690,4690,4690,0
|
|
20240328,155500,323786375,4690,4690,4690,4690,0
|
|
20240328,155400,323786375,4690,4690,4690,4690,0
|
|
20240328,155300,323786375,4690,4690,4690,4690,0
|
|
20240328,155200,323786375,4690,4690,4690,4690,0
|
|
20240328,155100,323786375,4690,4690,4690,4690,0
|
|
20240328,155000,323786375,4690,4690,4690,4690,0
|
|
20240328,154900,323786375,4690,4690,4690,4690,0
|
|
20240328,154800,323786375,4690,4690,4690,4690,0
|
|
20240328,154700,323786375,4690,4690,4690,4690,0
|
|
20240328,154600,323786375,4690,4690,4690,4690,0
|
|
20240328,154500,323786375,4690,4690,4690,4690,0
|
|
20240328,154400,323786375,4690,4690,4690,4690,0
|
|
20240328,154300,323786375,4690,4690,4690,4690,0
|
|
20240328,154200,323786375,4690,4690,4690,4690,0
|
|
20240328,154100,323786375,4690,4690,4690,4690,1501
|
|
20240328,154000,323786375,4690,4690,4690,4690,0
|
|
20240328,153900,323786375,4690,4690,4690,4690,0
|
|
20240328,153800,323786375,4690,4690,4690,4690,0
|
|
20240328,153700,323786375,4690,4690,4690,4690,0
|
|
20240328,153600,323786375,4690,4690,4690,4690,0
|
|
20240328,153500,323786375,4690,4690,4690,4690,0
|
|
20240328,153400,323786375,4690,4690,4690,4690,0
|
|
20240328,153300,323786375,4690,4690,4690,4690,0
|
|
20240328,153200,323786375,4690,4690,4690,4690,0
|
|
20240328,153100,323786375,4690,4690,4690,4690,0
|
|
20240328,153000,323786375,4690,4690,4690,4690,1501
|
|
20240328,152900,316746685,4690,4690,4690,4690,0
|
|
20240328,152800,316746685,4690,4690,4690,4690,0
|
|
20240328,152700,316746685,4690,4690,4690,4690,0
|
|
20240328,152600,316746685,4690,4690,4690,4690,0
|
|
20240328,152500,316746685,4690,4690,4690,4690,0
|
|
20240328,152400,316746685,4690,4690,4690,4690,0
|
|
20240328,152300,316746685,4690,4690,4690,4690,0
|
|
20240328,152200,316746685,4690,4690,4690,4690,0
|
|
20240328,152100,316746685,4690,4690,4690,4690,0
|
|
20240328,152000,316746685,4690,4690,4690,4690,0
|
|
20240328,151900,316746685,4690,4690,4690,4690,59
|
|
20240328,151800,316469975,4690,4700,4700,4690,954
|
|
20240328,151700,311990950,4695,4695,4695,4695,430
|
|
20240328,151600,309972100,4695,4690,4695,4690,9
|
|
20240328,151500,309929880,4695,4695,4695,4695,45
|
|
20240328,151400,309718605,4695,4695,4695,4695,414
|
|
20240328,151300,307774875,4695,4695,4695,4695,1
|
|
20240328,151200,307770180,4695,4700,4700,4695,282
|
|
20240328,151100,306445190,4700,4695,4700,4695,110
|
|
20240328,151000,305928735,4695,4695,4695,4695,0
|
|
20240328,150900,305928735,4695,4695,4695,4695,0
|
|
20240328,150800,305928735,4695,4695,4695,4695,269
|
|
20240328,150700,304665780,4695,4700,4700,4695,38
|
|
20240328,150600,304487245,4695,4695,4695,4695,408
|
|
20240328,150500,302571685,4695,4695,4695,4695,100
|
|
20240328,150400,302102185,4695,4700,4700,4695,14
|
|
20240328,150300,302036435,4700,4700,4700,4700,17
|
|
20240328,150200,301956535,4700,4700,4700,4700,0
|
|
20240328,150100,301956535,4700,4700,4700,4700,631
|
|
20240328,150000,298990835,4700,4700,4700,4700,35
|
|
20240328,145900,298826335,4700,4700,4700,4700,0
|
|
20240328,145800,298826335,4700,4700,4700,4700,0
|
|
20240328,145700,298826335,4700,4700,4700,4700,140
|
|
20240328,145600,298168335,4700,4700,4700,4700,0
|
|
20240328,145500,298168335,4700,4700,4700,4700,0
|
|
20240328,145400,298168335,4700,4700,4700,4700,1
|
|
20240328,145300,298163635,4700,4705,4705,4700,51
|
|
20240328,145200,297923890,4705,4705,4705,4705,101
|
|
20240328,145100,297448685,4705,4705,4705,4705,90
|
|
20240328,145000,297025235,4700,4700,4700,4700,0
|
|
20240328,144900,297025235,4700,4700,4700,4700,0
|
|
20240328,144800,297025235,4700,4700,4700,4700,0
|
|
20240328,144700,297025235,4700,4700,4700,4700,0
|
|
20240328,144600,297025235,4700,4700,4700,4700,1363
|
|
20240328,144500,290619135,4700,4700,4700,4700,0
|
|
20240328,144400,290619135,4700,4700,4700,4700,0
|
|
20240328,144300,290619135,4700,4700,4700,4700,0
|
|
20240328,144200,290619135,4700,4700,4700,4700,12
|
|
20240328,144100,290562735,4695,4695,4695,4695,2
|
|
20240328,144000,290553345,4695,4695,4695,4695,0
|
|
20240328,143900,290553345,4695,4695,4695,4695,0
|
|
20240328,143800,290553345,4695,4695,4695,4695,0
|
|
20240328,143700,290553345,4695,4695,4695,4695,70
|
|
20240328,143600,290224695,4695,4695,4695,4695,180
|
|
20240328,143500,289379595,4695,4695,4695,4695,10
|
|
20240328,143400,289332645,4695,4695,4695,4695,636
|
|
20240328,143300,286346625,4695,4695,4695,4695,0
|
|
20240328,143200,286346625,4695,4695,4695,4695,157
|
|
20240328,143100,285609510,4695,4695,4695,4695,0
|
|
20240328,143000,285609510,4695,4695,4695,4695,0
|
|
20240328,142900,285609510,4695,4695,4695,4695,17
|
|
20240328,142800,285529695,4695,4695,4695,4695,183
|
|
20240328,142700,284670510,4695,4695,4695,4695,0
|
|
20240328,142600,284670510,4695,4695,4695,4695,555
|
|
20240328,142500,282064785,4695,4695,4695,4695,0
|
|
20240328,142400,282064785,4695,4695,4695,4695,60
|
|
20240328,142300,281783085,4695,4700,4700,4695,48
|
|
20240328,142200,281557700,4700,4695,4700,4695,82
|
|
20240328,142100,281172600,4695,4695,4695,4695,70
|
|
20240328,142000,280843950,4700,4700,4700,4700,0
|
|
20240328,141900,280843950,4700,4700,4700,4700,0
|
|
20240328,141800,280843950,4700,4700,4700,4700,1
|
|
20240328,141700,280839250,4695,4695,4695,4695,20
|
|
20240328,141600,280745350,4700,4700,4700,4700,6
|
|
20240328,141500,280717150,4690,4695,4695,4690,210
|
|
20240328,141400,279732200,4695,4695,4695,4695,1
|
|
20240328,141300,279727505,4695,4695,4695,4695,1
|
|
20240328,141200,279722810,4695,4695,4695,4695,0
|
|
20240328,141100,279722810,4695,4695,4695,4695,7
|
|
20240328,141000,279689945,4700,4700,4700,4700,9
|
|
20240328,140900,279647645,4700,4700,4700,4700,104
|
|
20240328,140800,279158845,4690,4700,4700,4690,740
|
|
20240328,140700,275688045,4690,4690,4690,4690,0
|
|
20240328,140600,275688045,4690,4690,4690,4690,1042
|
|
20240328,140500,270801065,4690,4690,4690,4690,0
|
|
20240328,140400,270801065,4690,4690,4690,4690,0
|
|
20240328,140300,270801065,4690,4690,4690,4690,0
|
|
20240328,140200,270801065,4690,4695,4695,4690,103
|
|
20240328,140100,270317490,4700,4700,4700,4700,50
|
|
20240328,140000,270082490,4700,4700,4700,4700,0
|
|
20240328,135900,270082490,4700,4700,4700,4700,0
|
|
20240328,135800,270082490,4700,4700,4700,4700,10
|
|
20240328,135700,270035490,4695,4695,4695,4695,92
|
|
20240328,135600,269603550,4695,4695,4695,4695,0
|
|
20240328,135500,269603550,4695,4700,4700,4695,122
|
|
20240328,135400,269030175,4700,4700,4700,4700,0
|
|
20240328,135300,269030175,4700,4700,4700,4700,3
|
|
20240328,135200,269016075,4690,4690,4690,4690,0
|
|
20240328,135100,269016075,4690,4690,4690,4690,0
|
|
20240328,135000,269016075,4690,4690,4690,4690,0
|
|
20240328,134900,269016075,4690,4690,4690,4690,0
|
|
20240328,134800,269016075,4690,4690,4690,4690,0
|
|
20240328,134700,269016075,4690,4690,4690,4690,0
|
|
20240328,134600,269016075,4690,4695,4695,4690,416
|
|
20240328,134500,267064125,4700,4700,4700,4700,0
|
|
20240328,134400,267064125,4700,4700,4700,4700,20
|
|
20240328,134300,266970125,4700,4700,4700,4700,0
|
|
20240328,134200,266970125,4700,4700,4700,4700,0
|
|
20240328,134100,266970125,4700,4700,4700,4700,0
|
|
20240328,134000,266970125,4700,4700,4700,4700,0
|
|
20240328,133900,266970125,4700,4700,4700,4700,0
|
|
20240328,133800,266970125,4700,4695,4700,4695,13
|
|
20240328,133700,266909050,4695,4695,4695,4695,2
|
|
20240328,133600,266899660,4695,4695,4695,4695,51
|
|
20240328,133500,266660215,4695,4695,4695,4695,30
|
|
20240328,133400,266519365,4690,4690,4690,4690,0
|
|
20240328,133300,266519365,4690,4690,4690,4690,0
|
|
20240328,133200,266519365,4690,4695,4695,4690,656
|
|
20240328,133100,263441945,4695,4695,4695,4695,465
|
|
20240328,133000,261258770,4695,4695,4695,4695,303
|
|
20240328,132900,259836185,4700,4700,4700,4700,25
|
|
20240328,132800,259718685,4700,4700,4700,4700,21
|
|
20240328,132700,259619985,4705,4705,4705,4705,1
|
|
20240328,132600,259615280,4695,4695,4695,4695,100
|
|
20240328,132500,259145780,4695,4695,4695,4695,0
|
|
20240328,132400,259145780,4695,4695,4695,4695,0
|
|
20240328,132300,259145780,4695,4700,4700,4695,68
|
|
20240328,132200,258826515,4700,4700,4700,4700,1
|
|
20240328,132100,258821815,4700,4700,4700,4700,0
|
|
20240328,132000,258821815,4700,4700,4700,4700,2
|
|
20240328,131900,258812415,4695,4695,4695,4695,0
|
|
20240328,131800,258812415,4695,4695,4695,4695,2000
|
|
20240328,131700,249422415,4695,4695,4695,4695,0
|
|
20240328,131600,249422415,4695,4695,4695,4695,0
|
|
20240328,131500,249422415,4695,4695,4695,4695,200
|
|
20240328,131400,248483415,4695,4695,4695,4695,0
|
|
20240328,131300,248483415,4695,4695,4695,4695,11
|
|
20240328,131200,248431770,4695,4695,4695,4695,0
|
|
20240328,131100,248431770,4695,4700,4700,4695,25
|
|
20240328,131000,248314275,4700,4700,4700,4700,2
|
|
20240328,130900,248304875,4700,4700,4700,4700,244
|
|
20240328,130800,247158075,4700,4700,4700,4700,0
|
|
20240328,130700,247158075,4700,4700,4700,4700,77
|
|
20240328,130600,246796175,4700,4700,4700,4700,7
|
|
20240328,130500,246763275,4700,4700,4700,4700,0
|
|
20240328,130400,246763275,4700,4700,4700,4700,1
|
|
20240328,130300,246758575,4700,4700,4700,4700,0
|
|
20240328,130200,246758575,4700,4700,4700,4700,347
|
|
20240328,130100,245127675,4695,4695,4695,4695,31
|
|
20240328,130000,244982130,4695,4695,4695,4695,0
|
|
20240328,125900,244982130,4695,4695,4695,4695,0
|
|
20240328,125800,244982130,4695,4695,4695,4695,0
|
|
20240328,125700,244982130,4695,4695,4695,4695,0
|
|
20240328,125600,244982130,4695,4695,4695,4695,1894
|
|
20240328,125500,236089800,4695,4695,4695,4695,0
|
|
20240328,125400,236089800,4695,4700,4700,4695,216
|
|
20240328,125300,235075085,4700,4700,4700,4700,3
|
|
20240328,125200,235060985,4700,4700,4700,4700,0
|
|
20240328,125100,235060985,4700,4700,4700,4700,1
|
|
20240328,125000,235056285,4695,4695,4695,4695,103
|
|
20240328,124900,234572700,4700,4700,4700,4700,5
|
|
20240328,124800,234549200,4700,4700,4700,4700,0
|
|
20240328,124700,234549200,4700,4700,4700,4700,0
|
|
20240328,124600,234549200,4700,4700,4700,4700,27
|
|
20240328,124500,234422300,4700,4700,4700,4700,1
|
|
20240328,124400,234417600,4700,4695,4700,4695,6
|
|
20240328,124300,234389405,4695,4695,4695,4695,0
|
|
20240328,124200,234389405,4695,4695,4695,4695,100
|
|
20240328,124100,233919905,4700,4700,4700,4700,25
|
|
20240328,124000,233802405,4700,4700,4700,4695,52
|
|
20240328,123900,233558010,4695,4700,4700,4695,305
|
|
20240328,123800,232125535,4700,4700,4700,4700,2
|
|
20240328,123700,232116135,4695,4695,4695,4695,0
|
|
20240328,123600,232116135,4695,4695,4695,4695,0
|
|
20240328,123500,232116135,4695,4695,4695,4695,0
|
|
20240328,123400,232116135,4695,4695,4695,4695,6
|
|
20240328,123300,232087965,4700,4695,4700,4695,560
|
|
20240328,123200,229458465,4695,4695,4695,4695,0
|
|
20240328,123100,229458465,4695,4695,4695,4695,100
|
|
20240328,123000,228988965,4695,4695,4695,4695,0
|
|
20240328,122900,228988965,4695,4695,4695,4695,0
|
|
20240328,122800,228988965,4695,4695,4695,4695,0
|
|
20240328,122700,228988965,4695,4695,4695,4695,0
|
|
20240328,122600,228988965,4695,4695,4695,4695,0
|
|
20240328,122500,228988965,4695,4695,4695,4695,1
|
|
20240328,122400,228984270,4700,4700,4700,4700,13
|
|
20240328,122300,228923170,4700,4695,4700,4695,14
|
|
20240328,122200,228857425,4695,4695,4695,4695,72
|
|
20240328,122100,228519385,4700,4700,4700,4700,1
|
|
20240328,122000,228514685,4695,4695,4695,4695,597
|
|
20240328,121900,225711770,4695,4695,4695,4695,800
|
|
20240328,121800,221955770,4700,4700,4700,4700,13
|
|
20240328,121700,221894670,4695,4700,4700,4695,9
|
|
20240328,121600,221852375,4700,4700,4700,4700,1
|
|
20240328,121500,221847675,4700,4700,4700,4700,1
|
|
20240328,121400,221842975,4700,4700,4700,4700,2
|
|
20240328,121300,221833575,4700,4700,4700,4700,0
|
|
20240328,121200,221833575,4700,4695,4700,4695,15
|
|
20240328,121100,221763145,4700,4700,4700,4700,14
|
|
20240328,121000,221697345,4700,4700,4700,4700,1
|
|
20240328,120900,221692645,4700,4700,4700,4700,10
|
|
20240328,120800,221645645,4700,4700,4700,4700,0
|
|
20240328,120700,221645645,4700,4700,4700,4700,40
|
|
20240328,120600,221457645,4700,4700,4700,4700,0
|
|
20240328,120500,221457645,4700,4700,4700,4700,30
|
|
20240328,120400,221316645,4695,4695,4695,4695,10
|
|
20240328,120300,221269695,4700,4700,4700,4700,54
|
|
20240328,120200,221015895,4700,4715,4715,4700,78
|
|
20240328,120100,220649125,4715,4715,4715,4715,0
|
|
20240328,120000,220649125,4715,4715,4715,4715,28
|
|
20240328,115900,220517105,4700,4700,4700,4700,0
|
|
20240328,115800,220517105,4700,4700,4700,4700,4
|
|
20240328,115700,220498305,4715,4715,4715,4715,0
|
|
20240328,115600,220498305,4715,4715,4715,4715,1
|
|
20240328,115500,220493590,4700,4700,4700,4700,0
|
|
20240328,115400,220493590,4700,4700,4700,4700,0
|
|
20240328,115300,220493590,4700,4700,4700,4700,51
|
|
20240328,115200,220253890,4700,4700,4700,4700,278
|
|
20240328,115100,218947290,4715,4700,4715,4700,310
|
|
20240328,115000,217490140,4700,4700,4700,4700,0
|
|
20240328,114900,217490140,4700,4715,4715,4700,8
|
|
20240328,114800,217452465,4715,4715,4715,4715,0
|
|
20240328,114700,217452465,4715,4700,4715,4700,36
|
|
20240328,114600,217283205,4700,4695,4700,4695,2
|
|
20240328,114500,217273810,4695,4695,4695,4695,690
|
|
20240328,114400,214034260,4700,4700,4700,4700,0
|
|
20240328,114300,214034260,4700,4700,4700,4700,131
|
|
20240328,114200,213418560,4700,4700,4700,4695,180
|
|
20240328,114100,212573060,4700,4700,4700,4700,42
|
|
20240328,114000,212375660,4700,4700,4700,4700,101
|
|
20240328,113900,211900960,4700,4700,4700,4700,103
|
|
20240328,113800,211416860,4700,4700,4700,4700,0
|
|
20240328,113700,211416860,4700,4700,4700,4700,1
|
|
20240328,113600,211412160,4695,4695,4695,4695,0
|
|
20240328,113500,211412160,4695,4695,4695,4695,0
|
|
20240328,113400,211412160,4695,4695,4695,4695,50
|
|
20240328,113300,211177410,4700,4700,4700,4700,4
|
|
20240328,113200,211158610,4695,4695,4695,4695,0
|
|
20240328,113100,211158610,4695,4695,4695,4695,0
|
|
20240328,113000,211158610,4695,4695,4695,4695,0
|
|
20240328,112900,211158610,4695,4695,4695,4695,40
|
|
20240328,112800,210970810,4695,4695,4695,4695,0
|
|
20240328,112700,210970810,4695,4695,4695,4695,0
|
|
20240328,112600,210970810,4695,4700,4700,4695,585
|
|
20240328,112500,208224215,4700,4700,4700,4700,1
|
|
20240328,112400,208219515,4700,4700,4700,4700,2
|
|
20240328,112300,208210115,4700,4700,4700,4700,500
|
|
20240328,112200,205860115,4700,4700,4700,4700,0
|
|
20240328,112100,205860115,4700,4700,4700,4695,1503
|
|
20240328,112000,198803515,4700,4700,4700,4700,3
|
|
20240328,111900,198789415,4700,4700,4700,4700,0
|
|
20240328,111800,198789415,4700,4700,4700,4700,1
|
|
20240328,111700,198784715,4700,4700,4700,4700,0
|
|
20240328,111600,198784715,4700,4700,4700,4700,0
|
|
20240328,111500,198784715,4700,4695,4700,4695,163
|
|
20240328,111400,198019425,4695,4695,4695,4695,5
|
|
20240328,111300,197995950,4695,4700,4700,4695,20
|
|
20240328,111200,197901955,4700,4700,4700,4700,27
|
|
20240328,111100,197775055,4700,4700,4700,4700,207
|
|
20240328,111000,196802155,4715,4715,4715,4715,190
|
|
20240328,110900,195906305,4715,4715,4715,4715,0
|
|
20240328,110800,195906305,4715,4705,4715,4705,100
|
|
20240328,110700,195435430,4700,4700,4700,4700,0
|
|
20240328,110600,195435430,4700,4700,4700,4700,0
|
|
20240328,110500,195435430,4700,4700,4700,4700,0
|
|
20240328,110400,195435430,4700,4700,4700,4700,0
|
|
20240328,110300,195435430,4700,4700,4700,4700,0
|
|
20240328,110200,195435430,4700,4700,4700,4700,100
|
|
20240328,110100,194965430,4700,4700,4700,4700,0
|
|
20240328,110000,194965430,4700,4700,4700,4700,19
|
|
20240328,105900,194876130,4695,4700,4700,4695,100
|
|
20240328,105800,194406625,4705,4705,4705,4705,0
|
|
20240328,105700,194406625,4705,4705,4705,4705,0
|
|
20240328,105600,194406625,4705,4705,4705,4705,0
|
|
20240328,105500,194406625,4705,4690,4705,4690,101
|
|
20240328,105400,193932920,4690,4690,4690,4690,24
|
|
20240328,105300,193820360,4690,4690,4690,4690,0
|
|
20240328,105200,193820360,4690,4690,4690,4690,0
|
|
20240328,105100,193820360,4690,4690,4690,4690,0
|
|
20240328,105000,193820360,4690,4700,4700,4690,1177
|
|
20240328,104900,188298270,4700,4705,4705,4700,97
|
|
20240328,104800,187842225,4705,4705,4705,4705,53
|
|
20240328,104700,187592860,4705,4705,4705,4705,10
|
|
20240328,104600,187545810,4705,4705,4705,4705,7
|
|
20240328,104500,187512875,4705,4705,4705,4705,1
|
|
20240328,104400,187508170,4705,4705,4705,4705,20
|
|
20240328,104300,187414070,4710,4710,4710,4710,10
|
|
20240328,104200,187366970,4710,4715,4715,4710,85
|
|
20240328,104100,186966295,4715,4695,4715,4695,226
|
|
20240328,104000,185904850,4695,4695,4695,4690,370
|
|
20240328,103900,184167800,4695,4690,4695,4690,62
|
|
20240328,103800,183876995,4690,4690,4690,4690,153
|
|
20240328,103700,183159425,4695,4695,4695,4695,13
|
|
20240328,103600,183098390,4695,4695,4695,4695,5
|
|
20240328,103500,183074915,4695,4695,4695,4695,0
|
|
20240328,103400,183074915,4695,4695,4695,4695,139
|
|
20240328,103300,182422310,4695,4695,4695,4695,32
|
|
20240328,103200,182272070,4695,4690,4695,4690,266
|
|
20240328,103100,181024000,4695,4695,4695,4695,96
|
|
20240328,103000,180573280,4695,4695,4695,4695,1
|
|
20240328,102900,180568585,4700,4700,4700,4700,7
|
|
20240328,102800,180535685,4700,4695,4700,4695,201
|
|
20240328,102700,179591135,4695,4695,4695,4695,427
|
|
20240328,102600,177586370,4690,4690,4690,4690,0
|
|
20240328,102500,177586370,4690,4690,4690,4690,645
|
|
20240328,102400,174561320,4695,4695,4695,4695,22
|
|
20240328,102300,174458030,4695,4695,4695,4695,13
|
|
20240328,102200,174396995,4695,4695,4695,4695,5
|
|
20240328,102100,174373520,4695,4690,4695,4690,620
|
|
20240328,102000,171465685,4690,4695,4695,4690,164
|
|
20240328,101900,170696510,4695,4695,4695,4695,92
|
|
20240328,101800,170264570,4695,4690,4695,4690,906
|
|
20240328,101700,166015425,4695,4695,4695,4695,227
|
|
20240328,101600,164949660,4695,4700,4700,4695,36
|
|
20240328,101500,164780610,4695,4695,4695,4695,24
|
|
20240328,101400,164667930,4695,4700,4700,4695,300
|
|
20240328,101300,163259420,4700,4695,4700,4695,1583
|
|
20240328,101200,155825970,4700,4700,4700,4700,25
|
|
20240328,101100,155708470,4700,4700,4700,4700,17
|
|
20240328,101000,155628570,4695,4695,4695,4695,520
|
|
20240328,100900,153187170,4700,4700,4700,4700,281
|
|
20240328,100800,151866470,4700,4710,4710,4700,9244
|
|
20240328,100700,108395675,4710,4710,4710,4710,0
|
|
20240328,100600,108395675,4710,4710,4710,4710,11
|
|
20240328,100500,108343865,4715,4710,4715,4710,413
|
|
20240328,100400,106398135,4710,4710,4710,4710,103
|
|
20240328,100300,105913005,4710,4715,4715,4710,36
|
|
20240328,100200,105743435,4715,4715,4715,4715,88
|
|
20240328,100100,105328515,4705,4705,4705,4705,199
|
|
20240328,100000,104392220,4705,4705,4705,4705,0
|
|
20240328,095900,104392220,4705,4705,4705,4705,1
|
|
20240328,095800,104387515,4705,4705,4705,4705,602
|
|
20240328,095700,101555105,4705,4705,4705,4705,1863
|
|
20240328,095600,92789690,4710,4715,4715,4710,752
|
|
20240328,095500,89247745,4715,4715,4715,4715,62
|
|
20240328,095400,88955415,4725,4725,4725,4725,42
|
|
20240328,095300,88756965,4725,4725,4725,4725,5
|
|
20240328,095200,88733340,4725,4710,4725,4710,530
|
|
20240328,095100,86236720,4705,4705,4710,4705,86
|
|
20240328,095000,85832055,4705,4705,4705,4705,168
|
|
20240328,094900,85041615,4705,4710,4710,4705,55
|
|
20240328,094800,84782750,4710,4710,4710,4710,255
|
|
20240328,094700,83581700,4715,4715,4715,4715,698
|
|
20240328,094600,80290630,4715,4715,4715,4715,100
|
|
20240328,094500,79819130,4715,4715,4715,4715,0
|
|
20240328,094400,79819130,4715,4715,4715,4715,662
|
|
20240328,094300,76697800,4710,4710,4710,4710,523
|
|
20240328,094200,74234470,4710,4710,4710,4705,36
|
|
20240328,094100,74064965,4710,4710,4710,4710,154
|
|
20240328,094000,73339625,4710,4705,4710,4705,45
|
|
20240328,093900,73127875,4705,4710,4710,4705,11
|
|
20240328,093800,73076115,4705,4705,4705,4705,6
|
|
20240328,093700,73047885,4705,4705,4705,4705,0
|
|
20240328,093600,73047885,4705,4705,4705,4705,1196
|
|
20240328,093500,67420705,4705,4705,4705,4705,0
|
|
20240328,093400,67420705,4705,4710,4710,4705,537
|
|
20240328,093300,64892570,4710,4715,4715,4705,539
|
|
20240328,093200,62353875,4715,4715,4715,4715,15
|
|
20240328,093100,62283150,4715,4715,4715,4715,1
|
|
20240328,093000,62278435,4710,4710,4710,4710,97
|
|
20240328,092900,61821565,4710,4710,4710,4710,297
|
|
20240328,092800,60422695,4710,4710,4710,4705,828
|
|
20240328,092700,56524250,4710,4710,4710,4710,21
|
|
20240328,092600,56425340,4705,4705,4705,4705,20
|
|
20240328,092500,56331240,4705,4705,4705,4705,200
|
|
20240328,092400,55390240,4705,4710,4710,4705,1810
|
|
20240328,092300,46873770,4710,4710,4710,4710,10
|
|
20240328,092200,46826670,4705,4710,4710,4705,671
|
|
20240328,092100,43669345,4710,4715,4715,4710,1602
|
|
20240328,092000,36123860,4715,4715,4715,4715,230
|
|
20240328,091900,35039410,4715,4715,4715,4715,115
|
|
20240328,091800,34497185,4715,4715,4715,4715,8
|
|
20240328,091700,34459465,4715,4715,4715,4715,757
|
|
20240328,091600,30890210,4715,4715,4715,4715,791
|
|
20240328,091500,27160645,4715,4720,4720,4715,450
|
|
20240328,091400,25038795,4720,4725,4725,4720,142
|
|
20240328,091300,24368540,4725,4725,4725,4725,223
|
|
20240328,091200,23314865,4725,4740,4740,4725,965
|
|
20240328,091100,18755225,4740,4740,4740,4740,19
|
|
20240328,091000,18665165,4740,4740,4740,4735,115
|
|
20240328,090900,18120315,4740,4740,4740,4740,152
|
|
20240328,090800,17399835,4740,4720,4740,4715,52
|
|
20240328,090700,17154525,4715,4740,4740,4715,330
|
|
20240328,090600,15594505,4740,4750,4750,4740,100
|
|
20240328,090500,15119865,4750,4750,4750,4750,213
|
|
20240328,090400,14108115,4750,4740,4750,4735,477
|
|
20240328,090300,11844960,4740,4740,4740,4740,8
|
|
20240328,090200,11807040,4715,4750,4750,4715,969
|
|
20240328,090100,7222820,4750,4750,4750,4750,1
|
|
20240328,090000,7218070,4725,4730,4745,4725,1525
|