659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,195600,589657100,4755,4755,4755,4755,4980
|
|
20240308,195500,589657100,4755,4755,4755,4755,0
|
|
20240308,195400,589657100,4755,4755,4755,4755,0
|
|
20240308,195300,589657100,4755,4755,4755,4755,0
|
|
20240308,195200,589657100,4755,4755,4755,4755,0
|
|
20240308,195100,589657100,4755,4755,4755,4755,0
|
|
20240308,195000,589657100,4755,4755,4755,4755,0
|
|
20240308,194900,589657100,4755,4755,4755,4755,0
|
|
20240308,194800,589657100,4755,4755,4755,4755,0
|
|
20240308,194700,589657100,4755,4755,4755,4755,0
|
|
20240308,194600,589657100,4755,4755,4755,4755,0
|
|
20240308,194500,589657100,4755,4755,4755,4755,0
|
|
20240308,194400,589657100,4755,4755,4755,4755,0
|
|
20240308,194300,589657100,4755,4755,4755,4755,0
|
|
20240308,194200,589657100,4755,4755,4755,4755,0
|
|
20240308,194100,589657100,4755,4755,4755,4755,0
|
|
20240308,194000,589657100,4755,4755,4755,4755,0
|
|
20240308,193900,589657100,4755,4755,4755,4755,0
|
|
20240308,193800,589657100,4755,4755,4755,4755,0
|
|
20240308,193700,589657100,4755,4755,4755,4755,0
|
|
20240308,193600,589657100,4755,4755,4755,4755,0
|
|
20240308,193500,589657100,4755,4755,4755,4755,0
|
|
20240308,193400,589657100,4755,4755,4755,4755,0
|
|
20240308,193300,589657100,4755,4755,4755,4755,0
|
|
20240308,193200,589657100,4755,4755,4755,4755,0
|
|
20240308,193100,589657100,4755,4755,4755,4755,0
|
|
20240308,193000,589657100,4755,4755,4755,4755,0
|
|
20240308,192900,589657100,4755,4755,4755,4755,0
|
|
20240308,192800,589657100,4755,4755,4755,4755,0
|
|
20240308,192700,589657100,4755,4755,4755,4755,0
|
|
20240308,192600,589657100,4755,4755,4755,4755,4980
|
|
20240308,192500,589657100,4755,4755,4755,4755,0
|
|
20240308,192400,589657100,4755,4755,4755,4755,0
|
|
20240308,192300,589657100,4755,4755,4755,4755,0
|
|
20240308,192200,589657100,4755,4755,4755,4755,0
|
|
20240308,192100,589657100,4755,4755,4755,4755,0
|
|
20240308,192000,589657100,4755,4755,4755,4755,0
|
|
20240308,191900,589657100,4755,4755,4755,4755,0
|
|
20240308,191800,589657100,4755,4755,4755,4755,0
|
|
20240308,191700,589657100,4755,4755,4755,4755,0
|
|
20240308,191600,589657100,4755,4755,4755,4755,0
|
|
20240308,191500,589657100,4755,4755,4755,4755,0
|
|
20240308,191400,589657100,4755,4755,4755,4755,0
|
|
20240308,191300,589657100,4755,4755,4755,4755,0
|
|
20240308,191200,589657100,4755,4755,4755,4755,0
|
|
20240308,191100,589657100,4755,4755,4755,4755,0
|
|
20240308,191000,589657100,4755,4755,4755,4755,0
|
|
20240308,190900,589657100,4755,4755,4755,4755,0
|
|
20240308,190800,589657100,4755,4755,4755,4755,0
|
|
20240308,190700,589657100,4755,4755,4755,4755,0
|
|
20240308,190600,589657100,4755,4755,4755,4755,0
|
|
20240308,190500,589657100,4755,4755,4755,4755,0
|
|
20240308,190400,589657100,4755,4755,4755,4755,0
|
|
20240308,190300,589657100,4755,4755,4755,4755,0
|
|
20240308,190200,589657100,4755,4755,4755,4755,0
|
|
20240308,190100,589657100,4755,4755,4755,4755,0
|
|
20240308,190000,589657100,4755,4755,4755,4755,0
|
|
20240308,185900,589657100,4755,4755,4755,4755,0
|
|
20240308,185800,589657100,4755,4755,4755,4755,0
|
|
20240308,185700,589657100,4755,4755,4755,4755,0
|
|
20240308,185600,589657100,4755,4755,4755,4755,4980
|
|
20240308,185500,589657100,4755,4755,4755,4755,0
|
|
20240308,185400,589657100,4755,4755,4755,4755,0
|
|
20240308,185300,589657100,4755,4755,4755,4755,0
|
|
20240308,185200,589657100,4755,4755,4755,4755,0
|
|
20240308,185100,589657100,4755,4755,4755,4755,0
|
|
20240308,185000,589657100,4755,4755,4755,4755,0
|
|
20240308,184900,589657100,4755,4755,4755,4755,0
|
|
20240308,184800,589657100,4755,4755,4755,4755,0
|
|
20240308,184700,589657100,4755,4755,4755,4755,0
|
|
20240308,184600,589657100,4755,4755,4755,4755,0
|
|
20240308,184500,589657100,4755,4755,4755,4755,0
|
|
20240308,184400,589657100,4755,4755,4755,4755,0
|
|
20240308,184300,589657100,4755,4755,4755,4755,0
|
|
20240308,184200,589657100,4755,4755,4755,4755,0
|
|
20240308,184100,589657100,4755,4755,4755,4755,0
|
|
20240308,184000,589657100,4755,4755,4755,4755,0
|
|
20240308,183900,589657100,4755,4755,4755,4755,0
|
|
20240308,183800,589657100,4755,4755,4755,4755,0
|
|
20240308,183700,589657100,4755,4755,4755,4755,0
|
|
20240308,183600,589657100,4755,4755,4755,4755,0
|
|
20240308,183500,589657100,4755,4755,4755,4755,0
|
|
20240308,183400,589657100,4755,4755,4755,4755,0
|
|
20240308,183300,589657100,4755,4755,4755,4755,0
|
|
20240308,183200,589657100,4755,4755,4755,4755,0
|
|
20240308,183100,589657100,4755,4755,4755,4755,0
|
|
20240308,183000,589657100,4755,4755,4755,4755,0
|
|
20240308,182900,589657100,4755,4755,4755,4755,0
|
|
20240308,182800,589657100,4755,4755,4755,4755,0
|
|
20240308,182700,589657100,4755,4755,4755,4755,0
|
|
20240308,182600,589657100,4755,4755,4755,4755,4980
|
|
20240308,182500,589657100,4755,4755,4755,4755,0
|
|
20240308,182400,589657100,4755,4755,4755,4755,0
|
|
20240308,182300,589657100,4755,4755,4755,4755,0
|
|
20240308,182200,589657100,4755,4755,4755,4755,0
|
|
20240308,182100,589657100,4755,4755,4755,4755,0
|
|
20240308,182000,589657100,4755,4755,4755,4755,0
|
|
20240308,181900,589657100,4755,4755,4755,4755,0
|
|
20240308,181800,589657100,4755,4755,4755,4755,0
|
|
20240308,181700,589657100,4755,4755,4755,4755,0
|
|
20240308,181600,589657100,4755,4755,4755,4755,0
|
|
20240308,181500,589657100,4755,4755,4755,4755,0
|
|
20240308,181400,589657100,4755,4755,4755,4755,0
|
|
20240308,181300,589657100,4755,4755,4755,4755,0
|
|
20240308,181200,589657100,4755,4755,4755,4755,0
|
|
20240308,181100,589657100,4755,4755,4755,4755,0
|
|
20240308,181000,589657100,4755,4755,4755,4755,0
|
|
20240308,180900,589657100,4755,4755,4755,4755,0
|
|
20240308,180800,589657100,4755,4755,4755,4755,0
|
|
20240308,180700,589657100,4755,4755,4755,4755,0
|
|
20240308,180600,589657100,4755,4755,4755,4755,0
|
|
20240308,180500,589657100,4755,4755,4755,4755,0
|
|
20240308,180400,589657100,4755,4755,4755,4755,0
|
|
20240308,180300,589657100,4755,4755,4755,4755,0
|
|
20240308,180200,589657100,4755,4755,4755,4755,0
|
|
20240308,180100,589657100,4755,4755,4755,4755,0
|
|
20240308,180000,589657100,4755,4755,4755,4755,0
|
|
20240308,175900,589657100,4755,4755,4755,4755,0
|
|
20240308,175800,589657100,4755,4755,4755,4755,0
|
|
20240308,175700,589657100,4755,4755,4755,4755,0
|
|
20240308,175600,589657100,4755,4755,4755,4755,4980
|
|
20240308,175500,589657100,4755,4755,4755,4755,0
|
|
20240308,175400,589657100,4755,4755,4755,4755,0
|
|
20240308,175300,589657100,4755,4755,4755,4755,0
|
|
20240308,175200,589657100,4755,4755,4755,4755,0
|
|
20240308,175100,589657100,4755,4755,4755,4755,0
|
|
20240308,175000,589657100,4755,4755,4755,4755,0
|
|
20240308,174900,589657100,4755,4755,4755,4755,0
|
|
20240308,174800,589657100,4755,4755,4755,4755,0
|
|
20240308,174700,589657100,4755,4755,4755,4755,0
|
|
20240308,174600,589657100,4755,4755,4755,4755,0
|
|
20240308,174500,589657100,4755,4755,4755,4755,0
|
|
20240308,174400,589657100,4755,4755,4755,4755,0
|
|
20240308,174300,589657100,4755,4755,4755,4755,0
|
|
20240308,174200,589657100,4755,4755,4755,4755,0
|
|
20240308,174100,589657100,4755,4755,4755,4755,0
|
|
20240308,174000,589657100,4755,4755,4755,4755,0
|
|
20240308,173900,589657100,4755,4755,4755,4755,0
|
|
20240308,173800,589657100,4755,4755,4755,4755,0
|
|
20240308,173700,589657100,4755,4755,4755,4755,0
|
|
20240308,173600,589657100,4755,4755,4755,4755,0
|
|
20240308,173500,589657100,4755,4755,4755,4755,0
|
|
20240308,173400,589657100,4755,4755,4755,4755,0
|
|
20240308,173300,589657100,4755,4755,4755,4755,0
|
|
20240308,173200,589657100,4755,4755,4755,4755,0
|
|
20240308,173100,589657100,4755,4755,4755,4755,0
|
|
20240308,173000,589657100,4755,4755,4755,4755,0
|
|
20240308,172900,589657100,4755,4755,4755,4755,0
|
|
20240308,172800,589657100,4755,4755,4755,4755,0
|
|
20240308,172700,589657100,4755,4755,4755,4755,0
|
|
20240308,172600,589657100,4755,4755,4755,4755,4980
|
|
20240308,172500,589657100,4755,4755,4755,4755,0
|
|
20240308,172400,589657100,4755,4755,4755,4755,0
|
|
20240308,172300,589657100,4755,4755,4755,4755,0
|
|
20240308,172200,589657100,4755,4755,4755,4755,0
|
|
20240308,172100,589657100,4755,4755,4755,4755,0
|
|
20240308,172000,589657100,4755,4755,4755,4755,0
|
|
20240308,171900,589657100,4755,4755,4755,4755,0
|
|
20240308,171800,589657100,4755,4755,4755,4755,0
|
|
20240308,171700,589657100,4755,4755,4755,4755,0
|
|
20240308,171600,589657100,4755,4755,4755,4755,0
|
|
20240308,171500,589657100,4755,4755,4755,4755,0
|
|
20240308,171400,589657100,4755,4755,4755,4755,0
|
|
20240308,171300,589657100,4755,4755,4755,4755,0
|
|
20240308,171200,589657100,4755,4755,4755,4755,0
|
|
20240308,171100,589657100,4755,4755,4755,4755,0
|
|
20240308,171000,589657100,4755,4755,4755,4755,0
|
|
20240308,170900,589657100,4755,4755,4755,4755,0
|
|
20240308,170800,589657100,4755,4755,4755,4755,0
|
|
20240308,170700,589657100,4755,4755,4755,4755,0
|
|
20240308,170600,589657100,4755,4755,4755,4755,0
|
|
20240308,170500,589657100,4755,4755,4755,4755,0
|
|
20240308,170400,589657100,4755,4755,4755,4755,0
|
|
20240308,170300,589657100,4755,4755,4755,4755,0
|
|
20240308,170200,589657100,4755,4755,4755,4755,0
|
|
20240308,170100,589657100,4755,4755,4755,4755,0
|
|
20240308,170000,589657100,4755,4755,4755,4755,0
|
|
20240308,165900,589657100,4755,4755,4755,4755,0
|
|
20240308,165800,589657100,4755,4755,4755,4755,0
|
|
20240308,165700,589657100,4755,4755,4755,4755,0
|
|
20240308,165600,589657100,4755,4755,4755,4755,4980
|
|
20240308,165500,589657100,4755,4755,4755,4755,0
|
|
20240308,165400,589657100,4755,4755,4755,4755,0
|
|
20240308,165300,589657100,4755,4755,4755,4755,0
|
|
20240308,165200,589657100,4755,4755,4755,4755,0
|
|
20240308,165100,589657100,4755,4755,4755,4755,0
|
|
20240308,165000,589657100,4755,4755,4755,4755,0
|
|
20240308,164900,589657100,4755,4755,4755,4755,0
|
|
20240308,164800,589657100,4755,4755,4755,4755,0
|
|
20240308,164700,589657100,4755,4755,4755,4755,0
|
|
20240308,164600,589657100,4755,4755,4755,4755,0
|
|
20240308,164500,589657100,4755,4755,4755,4755,0
|
|
20240308,164400,589657100,4755,4755,4755,4755,0
|
|
20240308,164300,589657100,4755,4755,4755,4755,0
|
|
20240308,164200,589657100,4755,4755,4755,4755,0
|
|
20240308,164100,589657100,4755,4755,4755,4755,0
|
|
20240308,164000,589657100,4755,4755,4755,4755,0
|
|
20240308,163900,589657100,4755,4755,4755,4755,0
|
|
20240308,163800,589657100,4755,4755,4755,4755,0
|
|
20240308,163700,589657100,4755,4755,4755,4755,0
|
|
20240308,163600,589657100,4755,4755,4755,4755,0
|
|
20240308,163500,589657100,4755,4755,4755,4755,0
|
|
20240308,163400,589657100,4755,4755,4755,4755,0
|
|
20240308,163300,589657100,4755,4755,4755,4755,0
|
|
20240308,163200,589657100,4755,4755,4755,4755,0
|
|
20240308,163100,589657100,4755,4755,4755,4755,0
|
|
20240308,163000,589657100,4755,4755,4755,4755,0
|
|
20240308,162900,589657100,4755,4755,4755,4755,0
|
|
20240308,162800,589657100,4755,4755,4755,4755,0
|
|
20240308,162700,589657100,4755,4755,4755,4755,0
|
|
20240308,162600,589657100,4755,4755,4755,4755,4980
|
|
20240308,162500,589657100,4755,4755,4755,4755,0
|
|
20240308,162400,589657100,4755,4755,4755,4755,0
|
|
20240308,162300,589657100,4755,4755,4755,4755,0
|
|
20240308,162200,589657100,4755,4755,4755,4755,0
|
|
20240308,162100,589657100,4755,4755,4755,4755,0
|
|
20240308,162000,589657100,4755,4755,4755,4755,0
|
|
20240308,161900,589657100,4755,4755,4755,4755,0
|
|
20240308,161800,589657100,4755,4755,4755,4755,0
|
|
20240308,161700,589657100,4755,4755,4755,4755,0
|
|
20240308,161600,589657100,4755,4755,4755,4755,0
|
|
20240308,161500,589657100,4755,4755,4755,4755,0
|
|
20240308,161400,589657100,4755,4755,4755,4755,0
|
|
20240308,161300,589657100,4755,4755,4755,4755,0
|
|
20240308,161200,589657100,4755,4755,4755,4755,0
|
|
20240308,161100,589657100,4755,4755,4755,4755,0
|
|
20240308,161000,589657100,4755,4755,4755,4755,0
|
|
20240308,160900,589657100,4755,4755,4755,4755,0
|
|
20240308,160800,589657100,4755,4755,4755,4755,0
|
|
20240308,160700,589657100,4755,4755,4755,4755,0
|
|
20240308,160600,589657100,4755,4755,4755,4755,0
|
|
20240308,160500,589657100,4755,4755,4755,4755,0
|
|
20240308,160400,589657100,4755,4755,4755,4755,0
|
|
20240308,160300,589657100,4755,4755,4755,4755,0
|
|
20240308,160200,589657100,4755,4755,4755,4755,0
|
|
20240308,160100,589657100,4755,4755,4755,4755,0
|
|
20240308,160000,589657100,4755,4755,4755,4755,0
|
|
20240308,155900,589657100,4755,4755,4755,4755,0
|
|
20240308,155800,589657100,4755,4755,4755,4755,0
|
|
20240308,155700,589657100,4755,4755,4755,4755,0
|
|
20240308,155600,589657100,4755,4755,4755,4755,4980
|
|
20240308,155500,589657100,4755,4755,4755,4755,0
|
|
20240308,155400,589657100,4755,4755,4755,4755,0
|
|
20240308,155300,589657100,4755,4755,4755,4755,0
|
|
20240308,155200,589657100,4755,4755,4755,4755,0
|
|
20240308,155100,589657100,4755,4755,4755,4755,0
|
|
20240308,155000,589657100,4755,4755,4755,4755,0
|
|
20240308,154900,589657100,4755,4755,4755,4755,0
|
|
20240308,154800,589657100,4755,4755,4755,4755,0
|
|
20240308,154700,589657100,4755,4755,4755,4755,0
|
|
20240308,154600,589657100,4755,4755,4755,4755,0
|
|
20240308,154500,589657100,4755,4755,4755,4755,0
|
|
20240308,154400,589657100,4755,4755,4755,4755,0
|
|
20240308,154300,589657100,4755,4755,4755,4755,0
|
|
20240308,154200,589657100,4755,4755,4755,4755,0
|
|
20240308,154100,589657100,4755,4755,4755,4755,0
|
|
20240308,154000,589657100,4755,4755,4755,4755,0
|
|
20240308,153900,589657100,4755,4755,4755,4755,0
|
|
20240308,153800,589657100,4755,4755,4755,4755,0
|
|
20240308,153700,589657100,4755,4755,4755,4755,0
|
|
20240308,153600,589657100,4755,4755,4755,4755,0
|
|
20240308,153500,589657100,4755,4755,4755,4755,0
|
|
20240308,153400,589657100,4755,4755,4755,4755,0
|
|
20240308,153300,589657100,4755,4755,4755,4755,0
|
|
20240308,153200,589657100,4755,4755,4755,4755,0
|
|
20240308,153100,589657100,4755,4755,4755,4755,0
|
|
20240308,153000,589657100,4755,4755,4755,4755,4980
|
|
20240308,152900,565977200,4720,4720,4720,4720,0
|
|
20240308,152800,565977200,4720,4720,4720,4720,0
|
|
20240308,152700,565977200,4720,4720,4720,4720,0
|
|
20240308,152600,565977200,4720,4720,4720,4720,0
|
|
20240308,152500,565977200,4720,4720,4720,4720,0
|
|
20240308,152400,565977200,4720,4720,4720,4720,0
|
|
20240308,152300,565977200,4720,4720,4720,4720,0
|
|
20240308,152200,565977200,4720,4720,4720,4720,0
|
|
20240308,152100,565977200,4720,4720,4720,4720,0
|
|
20240308,152000,565977200,4720,4720,4720,4720,0
|
|
20240308,151900,565977200,4720,4720,4720,4720,12
|
|
20240308,151800,565920560,4730,4720,4730,4720,170
|
|
20240308,151700,565117340,4730,4730,4730,4730,0
|
|
20240308,151600,565117340,4730,4730,4730,4730,0
|
|
20240308,151500,565117340,4730,4730,4730,4730,0
|
|
20240308,151400,565117340,4730,4730,4730,4730,641
|
|
20240308,151300,562085410,4730,4720,4730,4720,379
|
|
20240308,151200,560294375,4720,4720,4720,4720,278
|
|
20240308,151100,558982215,4720,4720,4720,4720,40
|
|
20240308,151000,558793415,4725,4725,4725,4725,0
|
|
20240308,150900,558793415,4725,4720,4725,4720,477
|
|
20240308,150800,556541960,4715,4715,4715,4715,28
|
|
20240308,150700,556409940,4715,4715,4715,4715,78
|
|
20240308,150600,556042170,4715,4715,4715,4715,5800
|
|
20240308,150500,528695170,4715,4715,4715,4715,729
|
|
20240308,150400,525257935,4715,4720,4720,4715,21
|
|
20240308,150300,525158865,4730,4730,4730,4730,60
|
|
20240308,150200,524875065,4720,4730,4730,4720,705
|
|
20240308,150100,521546390,4730,4730,4730,4730,5
|
|
20240308,150000,521522740,4730,4730,4730,4730,1
|
|
20240308,145900,521518010,4725,4725,4725,4725,20
|
|
20240308,145800,521423510,4725,4725,4725,4725,65
|
|
20240308,145700,521116385,4725,4725,4725,4725,17
|
|
20240308,145600,521036060,4750,4750,4750,4750,1
|
|
20240308,145500,521031310,4750,4750,4750,4750,0
|
|
20240308,145400,521031310,4750,4745,4750,4745,949
|
|
20240308,145300,516525355,4735,4725,4745,4725,1790
|
|
20240308,145200,508051410,4720,4720,4720,4720,2178
|
|
20240308,145100,497771250,4715,4710,4720,4710,1036
|
|
20240308,145000,492885385,4715,4715,4715,4715,51
|
|
20240308,144900,492644920,4720,4715,4720,4715,1042
|
|
20240308,144800,487728085,4720,4720,4720,4720,635
|
|
20240308,144700,484730885,4720,4720,4720,4720,30
|
|
20240308,144600,484589285,4715,4715,4715,4715,7
|
|
20240308,144500,484556280,4720,4720,4720,4720,0
|
|
20240308,144400,484556280,4720,4720,4720,4720,10
|
|
20240308,144300,484509080,4710,4710,4710,4710,70
|
|
20240308,144200,484179380,4710,4710,4710,4710,0
|
|
20240308,144100,484179380,4710,4720,4725,4710,4604
|
|
20240308,144000,462451610,4720,4720,4720,4720,0
|
|
20240308,143900,462451610,4720,4720,4720,4720,1
|
|
20240308,143800,462446890,4725,4725,4725,4725,4
|
|
20240308,143700,462427990,4720,4720,4720,4720,0
|
|
20240308,143600,462427990,4720,4725,4725,4720,1519
|
|
20240308,143500,455258230,4725,4725,4725,4725,5
|
|
20240308,143400,455234605,4720,4720,4720,4720,155
|
|
20240308,143300,454503005,4720,4720,4720,4720,0
|
|
20240308,143200,454503005,4720,4720,4720,4720,0
|
|
20240308,143100,454503005,4720,4720,4720,4710,703
|
|
20240308,143000,451184865,4710,4710,4750,4710,6530
|
|
20240308,142900,420411580,4705,4725,4725,4705,7312
|
|
20240308,142800,385950370,4725,4725,4725,4725,51
|
|
20240308,142700,385709395,4725,4730,4730,4725,6028
|
|
20240308,142600,357225390,4730,4730,4730,4730,322
|
|
20240308,142500,355702330,4730,4730,4730,4730,664
|
|
20240308,142400,352561610,4730,4730,4730,4730,507
|
|
20240308,142300,350163500,4730,4730,4730,4730,600
|
|
20240308,142200,347325500,4730,4730,4730,4730,200
|
|
20240308,142100,346379500,4740,4740,4740,4740,11
|
|
20240308,142000,346327360,4730,4730,4730,4730,0
|
|
20240308,141900,346327360,4730,4730,4730,4730,0
|
|
20240308,141800,346327360,4730,4730,4730,4730,0
|
|
20240308,141700,346327360,4730,4740,4740,4730,518
|
|
20240308,141600,343876135,4750,4750,4750,4750,1
|
|
20240308,141500,343871385,4740,4790,4790,4740,1419
|
|
20240308,141400,337130375,4760,4760,4760,4760,41
|
|
20240308,141300,336935215,4765,4765,4765,4765,0
|
|
20240308,141200,336935215,4765,4765,4765,4765,0
|
|
20240308,141100,336935215,4765,4765,4800,4765,715
|
|
20240308,141000,333510685,4750,4750,4750,4750,0
|
|
20240308,140900,333510685,4750,4750,4750,4750,230
|
|
20240308,140800,332418185,4765,4765,4800,4765,253
|
|
20240308,140700,331211075,4775,4765,4800,4765,796
|
|
20240308,140600,327397785,4800,4800,4800,4800,0
|
|
20240308,140500,327397785,4800,4780,4800,4780,200
|
|
20240308,140400,326439205,4800,4780,4800,4780,100
|
|
20240308,140300,325960835,4740,4735,4800,4735,329
|
|
20240308,140200,324391360,4735,4735,4735,4735,26
|
|
20240308,140100,324268250,4735,4735,4735,4735,333
|
|
20240308,140000,322691495,4735,4735,4735,4735,0
|
|
20240308,135900,322691495,4735,4735,4735,4735,5
|
|
20240308,135800,322667820,4730,4730,4730,4730,20
|
|
20240308,135700,322573220,4730,4730,4730,4730,11
|
|
20240308,135600,322521190,4730,4730,4730,4730,72
|
|
20240308,135500,322180630,4730,4730,4730,4730,0
|
|
20240308,135400,322180630,4730,4730,4730,4730,22
|
|
20240308,135300,322076570,4735,4735,4735,4735,0
|
|
20240308,135200,322076570,4735,4735,4735,4735,2
|
|
20240308,135100,322067100,4735,4735,4735,4735,165
|
|
20240308,135000,321285825,4730,4730,4730,4730,0
|
|
20240308,134900,321285825,4730,4730,4730,4730,5
|
|
20240308,134800,321262175,4730,4730,4730,4730,0
|
|
20240308,134700,321262175,4730,4730,4730,4730,0
|
|
20240308,134600,321262175,4730,4730,4730,4730,26
|
|
20240308,134500,321139195,4730,4735,4735,4730,74
|
|
20240308,134400,320788810,4735,4735,4735,4735,0
|
|
20240308,134300,320788810,4735,4735,4735,4735,13
|
|
20240308,134200,320727255,4735,4735,4735,4735,24
|
|
20240308,134100,320613615,4735,4735,4735,4735,24
|
|
20240308,134000,320499975,4740,4740,4740,4735,104
|
|
20240308,133900,320007065,4750,4730,4750,4730,498
|
|
20240308,133800,317646745,4730,4735,4735,4730,413
|
|
20240308,133700,315692840,4740,4740,4740,4740,478
|
|
20240308,133600,313427120,4740,4740,4740,4740,216
|
|
20240308,133500,312403280,4745,4745,4745,4745,300
|
|
20240308,133400,310979780,4750,4750,4750,4750,21
|
|
20240308,133300,310880030,4745,4740,4745,4740,265
|
|
20240308,133200,309623430,4740,4740,4740,4740,157
|
|
20240308,133100,308879250,4740,4740,4740,4740,41
|
|
20240308,133000,308684910,4735,4740,4740,4735,22
|
|
20240308,132900,308580685,4740,4740,4740,4740,44
|
|
20240308,132800,308372125,4745,4745,4745,4745,0
|
|
20240308,132700,308372125,4745,4745,4745,4745,2
|
|
20240308,132600,308362635,4745,4745,4745,4745,0
|
|
20240308,132500,308362635,4745,4745,4745,4745,0
|
|
20240308,132400,308362635,4745,4745,4745,4745,0
|
|
20240308,132300,308362635,4745,4745,4745,4745,25
|
|
20240308,132200,308244010,4745,4745,4745,4745,0
|
|
20240308,132100,308244010,4745,4745,4745,4745,100
|
|
20240308,132000,307769510,4740,4740,4740,4740,900
|
|
20240308,131900,303503510,4745,4745,4745,4745,0
|
|
20240308,131800,303503510,4745,4745,4745,4745,109
|
|
20240308,131700,302986305,4745,4745,4745,4745,75
|
|
20240308,131600,302630430,4745,4745,4745,4745,3
|
|
20240308,131500,302616195,4745,4745,4745,4745,39
|
|
20240308,131400,302431140,4745,4745,4745,4745,25
|
|
20240308,131300,302312515,4750,4750,4750,4750,17
|
|
20240308,131200,302231765,4750,4750,4750,4745,57
|
|
20240308,131100,301961100,4750,4740,4750,4740,53
|
|
20240308,131000,301709610,4740,4745,4745,4740,860
|
|
20240308,130900,297631540,4745,4745,4745,4745,6
|
|
20240308,130800,297603070,4745,4745,4745,4745,0
|
|
20240308,130700,297603070,4745,4745,4745,4745,0
|
|
20240308,130600,297603070,4745,4745,4745,4745,25
|
|
20240308,130500,297484445,4745,4745,4745,4745,75
|
|
20240308,130400,297128570,4745,4745,4745,4745,8
|
|
20240308,130300,297090610,4735,4735,4735,4735,8
|
|
20240308,130200,297052730,4735,4750,4750,4735,890
|
|
20240308,130100,292829165,4755,4755,4755,4755,22
|
|
20240308,130000,292724555,4755,4755,4755,4755,78
|
|
20240308,125900,292353665,4750,4755,4755,4750,713
|
|
20240308,125800,288963475,4760,4760,4760,4760,10
|
|
20240308,125700,288915875,4760,4760,4760,4760,10
|
|
20240308,125600,288868275,4760,4760,4760,4760,9
|
|
20240308,125500,288825435,4760,4760,4760,4760,25
|
|
20240308,125400,288706435,4760,4765,4765,4760,57
|
|
20240308,125300,288435110,4760,4760,4760,4760,0
|
|
20240308,125200,288435110,4760,4760,4760,4760,91
|
|
20240308,125100,288001950,4760,4760,4760,4760,0
|
|
20240308,125000,288001950,4760,4760,4760,4760,3
|
|
20240308,124900,287987670,4760,4760,4760,4760,0
|
|
20240308,124800,287987670,4760,4760,4760,4760,252
|
|
20240308,124700,286788150,4760,4760,4760,4760,0
|
|
20240308,124600,286788150,4760,4760,4760,4760,50
|
|
20240308,124500,286550150,4760,4760,4760,4760,0
|
|
20240308,124400,286550150,4760,4760,4760,4760,4
|
|
20240308,124300,286531110,4760,4760,4760,4760,29
|
|
20240308,124200,286393070,4760,4760,4760,4760,0
|
|
20240308,124100,286393070,4760,4760,4760,4760,0
|
|
20240308,124000,286393070,4760,4760,4760,4760,15
|
|
20240308,123900,286321670,4755,4755,4755,4755,19
|
|
20240308,123800,286231325,4755,4755,4755,4755,140
|
|
20240308,123700,285565625,4750,4745,4750,4745,125
|
|
20240308,123600,284972230,4745,4740,4745,4740,504
|
|
20240308,123500,282580765,4740,4740,4740,4740,373
|
|
20240308,123400,280812745,4740,4740,4740,4740,1500
|
|
20240308,123300,273702745,4735,4735,4740,4735,6
|
|
20240308,123200,273674330,4735,4735,4735,4730,19
|
|
20240308,123100,273584385,4735,4735,4735,4730,421
|
|
20240308,123000,271592975,4735,4730,4735,4730,92
|
|
20240308,122900,271157730,4730,4730,4730,4730,21
|
|
20240308,122800,271058400,4735,4735,4735,4735,0
|
|
20240308,122700,271058400,4735,4735,4735,4735,21
|
|
20240308,122600,270958965,4740,4740,4740,4740,0
|
|
20240308,122500,270958965,4740,4740,4740,4740,0
|
|
20240308,122400,270958965,4740,4740,4740,4740,0
|
|
20240308,122300,270958965,4740,4740,4740,4740,0
|
|
20240308,122200,270958965,4740,4730,4740,4730,26
|
|
20240308,122100,270835975,4740,4730,4740,4730,438
|
|
20240308,122000,268763165,4730,4730,4730,4730,6
|
|
20240308,121900,268734785,4730,4740,4740,4730,23
|
|
20240308,121800,268625785,4740,4735,4740,4720,1060
|
|
20240308,121700,263614895,4740,4740,4740,4740,662
|
|
20240308,121600,260477015,4750,4750,4750,4750,0
|
|
20240308,121500,260477015,4750,4750,4750,4750,0
|
|
20240308,121400,260477015,4750,4750,4750,4750,0
|
|
20240308,121300,260477015,4750,4745,4750,4745,719
|
|
20240308,121200,257065145,4750,4750,4750,4750,1
|
|
20240308,121100,257060395,4755,4750,4755,4750,3963
|
|
20240308,121000,238228695,4755,4760,4760,4755,3984
|
|
20240308,120900,219268970,4760,4760,4760,4760,253
|
|
20240308,120800,218064690,4760,4760,4760,4760,0
|
|
20240308,120700,218064690,4760,4760,4760,4760,3
|
|
20240308,120600,218050410,4760,4760,4760,4760,201
|
|
20240308,120500,217093650,4760,4760,4760,4760,13
|
|
20240308,120400,217031770,4770,4770,4770,4770,2
|
|
20240308,120300,217022230,4760,4760,4760,4760,1
|
|
20240308,120200,217017470,4770,4770,4770,4770,1
|
|
20240308,120100,217012700,4770,4770,4770,4770,0
|
|
20240308,120000,217012700,4770,4775,4775,4765,130
|
|
20240308,115900,216392550,4775,4775,4775,4775,0
|
|
20240308,115800,216392550,4775,4770,4780,4760,667
|
|
20240308,115700,213212560,4775,4780,4780,4775,24
|
|
20240308,115600,213097865,4780,4780,4780,4780,20
|
|
20240308,115500,213002265,4780,4770,4780,4770,37
|
|
20240308,115400,212825585,4770,4770,4770,4770,13
|
|
20240308,115300,212763575,4780,4775,4780,4775,39
|
|
20240308,115200,212577250,4775,4775,4775,4770,526
|
|
20240308,115100,210066855,4785,4785,4785,4785,19
|
|
20240308,115000,209975940,4785,4785,4785,4785,20
|
|
20240308,114900,209880240,4785,4785,4785,4785,119
|
|
20240308,114800,209310825,4785,4785,4785,4785,0
|
|
20240308,114700,209310825,4785,4785,4785,4785,23
|
|
20240308,114600,209200770,4785,4780,4785,4780,50
|
|
20240308,114500,208961675,4780,4780,4780,4780,97
|
|
20240308,114400,208498015,4780,4775,4780,4775,615
|
|
20240308,114300,205561045,4775,4785,4785,4775,49
|
|
20240308,114200,205326870,4775,4785,4785,4775,418
|
|
20240308,114100,203326920,4785,4785,4785,4785,20
|
|
20240308,114000,203231220,4785,4775,4785,4775,119
|
|
20240308,113900,202662805,4785,4775,4785,4775,38
|
|
20240308,113800,202481155,4785,4785,4785,4785,19
|
|
20240308,113700,202390240,4785,4785,4785,4785,20
|
|
20240308,113600,202294540,4785,4785,4785,4785,0
|
|
20240308,113500,202294540,4785,4785,4785,4785,19
|
|
20240308,113400,202203625,4785,4780,4785,4780,45
|
|
20240308,113300,201988425,4780,4780,4780,4780,119
|
|
20240308,113200,201419605,4775,4775,4775,4775,422
|
|
20240308,113100,199404555,4770,4775,4775,4770,34
|
|
20240308,113000,199242275,4775,4770,4775,4770,14
|
|
20240308,112900,199175490,4770,4775,4775,4770,21
|
|
20240308,112800,199075225,4775,4775,4775,4775,20
|
|
20240308,112700,198979725,4775,4775,4775,4775,19
|
|
20240308,112600,198889000,4775,4775,4775,4775,20
|
|
20240308,112500,198793500,4780,4770,4780,4770,200
|
|
20240308,112400,197838485,4770,4775,4775,4765,804
|
|
20240308,112300,194003630,4780,4775,4780,4775,48
|
|
20240308,112200,193774330,4780,4775,4780,4775,47
|
|
20240308,112100,193549810,4775,4770,4775,4770,602
|
|
20240308,112000,190675385,4780,4780,4780,4780,20
|
|
20240308,111900,190579785,4780,4780,4780,4780,0
|
|
20240308,111800,190579785,4780,4780,4780,4780,19
|
|
20240308,111700,190488965,4780,4780,4780,4780,20
|
|
20240308,111600,190393365,4780,4775,4780,4775,20
|
|
20240308,111500,190297770,4775,4775,4780,4775,452
|
|
20240308,111400,188139370,4780,4780,4780,4775,516
|
|
20240308,111300,185673025,4780,4780,4780,4780,29
|
|
20240308,111200,185534405,4785,4780,4785,4780,75
|
|
20240308,111100,185175755,4780,4780,4785,4780,36
|
|
20240308,111000,185003580,4785,4780,4785,4780,50
|
|
20240308,110900,184764480,4780,4780,4785,4780,77
|
|
20240308,110800,184396275,4780,4780,4785,4780,71
|
|
20240308,110700,184056795,4780,4785,4785,4780,223
|
|
20240308,110600,182989895,4785,4795,4795,4785,120
|
|
20240308,110500,182415495,4795,4790,4795,4790,139
|
|
20240308,110400,181749590,4790,4795,4795,4790,50
|
|
20240308,110300,181509990,4795,4795,4795,4795,19
|
|
20240308,110200,181418885,4795,4795,4795,4790,645
|
|
20240308,110100,178328520,4795,4795,4795,4795,58
|
|
20240308,110000,178050410,4795,4795,4795,4795,19
|
|
20240308,105900,177959305,4790,4785,4790,4785,553
|
|
20240308,105800,175310490,4785,4785,4790,4785,58
|
|
20240308,105700,175032865,4785,4785,4790,4785,48
|
|
20240308,105600,174803085,4785,4785,4785,4785,27
|
|
20240308,105500,174673890,4790,4785,4790,4785,37
|
|
20240308,105400,174496745,4785,4790,4790,4785,74
|
|
20240308,105300,174142460,4790,4785,4790,4785,55
|
|
20240308,105200,173879185,4785,4785,4790,4785,49
|
|
20240308,105100,173644625,4785,4790,4790,4785,23
|
|
20240308,105000,173534470,4785,4785,4785,4785,52
|
|
20240308,104900,173285650,4790,4800,4800,4785,122
|
|
20240308,104800,172700935,4800,4800,4800,4800,20
|
|
20240308,104700,172604935,4790,4800,4800,4790,977
|
|
20240308,104600,167924890,4800,4790,4800,4790,70
|
|
20240308,104500,167589390,4790,4800,4800,4790,373
|
|
20240308,104400,165802420,4800,4800,4800,4800,34
|
|
20240308,104300,165639220,4800,4800,4800,4800,20
|
|
20240308,104200,165543220,4800,4800,4800,4800,22
|
|
20240308,104100,165437620,4800,4800,4800,4800,24
|
|
20240308,104000,165322420,4800,4800,4800,4800,20
|
|
20240308,103900,165226420,4800,4800,4800,4800,51
|
|
20240308,103800,164981620,4790,4790,4790,4790,3
|
|
20240308,103700,164967250,4800,4800,4800,4800,32
|
|
20240308,103600,164813650,4800,4800,4800,4800,69
|
|
20240308,103500,164482450,4800,4800,4800,4800,20
|
|
20240308,103400,164386450,4800,4800,4800,4790,135
|
|
20240308,103300,163738500,4800,4800,4800,4800,19
|
|
20240308,103200,163647300,4790,4790,4790,4790,1
|
|
20240308,103100,163642510,4800,4790,4800,4790,2142
|
|
20240308,103000,153364605,4795,4790,4795,4790,122
|
|
20240308,102900,152780130,4790,4785,4790,4785,65
|
|
20240308,102800,152468955,4785,4780,4785,4780,68
|
|
20240308,102700,152143750,4780,4780,4780,4780,39
|
|
20240308,102600,151957330,4785,4775,4785,4775,443
|
|
20240308,102500,149838810,4780,4775,4780,4775,38
|
|
20240308,102400,149657265,4780,4775,4780,4775,56
|
|
20240308,102300,149389765,4780,4775,4780,4775,102
|
|
20240308,102200,148902615,4775,4780,4780,4775,37
|
|
20240308,102100,148725845,4780,4780,4780,4780,685
|
|
20240308,102000,145451545,4785,4780,4785,4780,58
|
|
20240308,101900,145174205,4785,4780,4785,4780,57
|
|
20240308,101800,144901650,4780,4780,4780,4780,259
|
|
20240308,101700,143663630,4765,4785,4785,4765,2263
|
|
20240308,101600,132871325,4785,4775,4785,4775,38
|
|
20240308,101500,132689675,4775,4785,4785,4775,19
|
|
20240308,101400,132598900,4785,4785,4785,4785,19
|
|
20240308,101300,132507985,4785,4775,4785,4775,46
|
|
20240308,101200,132288135,4785,4785,4785,4780,22
|
|
20240308,101100,132182870,4780,4775,4785,4775,146
|
|
20240308,101000,131484625,4775,4785,4785,4775,164
|
|
20240308,100900,130701325,4770,4770,4770,4770,3
|
|
20240308,100800,130687015,4770,4770,4785,4770,84
|
|
20240308,100700,130285435,4785,4780,4785,4775,287
|
|
20240308,100600,128914760,4780,4785,4790,4780,1062
|
|
20240308,100500,123834390,4785,4785,4790,4785,85
|
|
20240308,100400,123427540,4785,4800,4800,4785,96
|
|
20240308,100300,122967795,4790,4800,4800,4790,337
|
|
20240308,100200,121353515,4800,4790,4800,4790,38
|
|
20240308,100100,121171295,4790,4800,4800,4790,23
|
|
20240308,100000,121060925,4800,4790,4800,4790,40
|
|
20240308,095900,120869135,4790,4800,4800,4790,168
|
|
20240308,095800,120064215,4790,4800,4800,4790,22
|
|
20240308,095700,119958645,4790,4790,4790,4790,402
|
|
20240308,095600,118033065,4790,4795,4800,4790,532
|
|
20240308,095500,115484040,4795,4795,4800,4795,766
|
|
20240308,095400,111810975,4800,4795,4800,4795,42
|
|
20240308,095300,111609480,4800,4795,4805,4795,71
|
|
20240308,095200,111268835,4795,4800,4800,4795,73
|
|
20240308,095100,110918700,4805,4805,4805,4805,21
|
|
20240308,095000,110817795,4805,4805,4805,4795,171
|
|
20240308,094900,109997640,4805,4805,4805,4805,19
|
|
20240308,094800,109906345,4805,4800,4805,4800,23
|
|
20240308,094700,109795845,4800,4800,4805,4800,76
|
|
20240308,094600,109430950,4800,4800,4800,4800,48
|
|
20240308,094500,109200550,4805,4800,4805,4800,236
|
|
20240308,094400,108067650,4805,4800,4805,4800,319
|
|
20240308,094300,106536120,4805,4805,4805,4805,20
|
|
20240308,094200,106440020,4805,4800,4805,4800,260
|
|
20240308,094100,105191825,4805,4805,4805,4805,20
|
|
20240308,094000,105095725,4805,4800,4805,4800,1872
|
|
20240308,093900,96108125,4805,4815,4815,4805,1294
|
|
20240308,093800,89885510,4830,4820,4835,4820,688
|
|
20240308,093700,86569135,4840,4840,4840,4840,21
|
|
20240308,093600,86467495,4825,4840,4840,4825,69
|
|
20240308,093500,86134285,4825,4840,4840,4825,32
|
|
20240308,093400,85979585,4830,4830,4830,4830,1
|
|
20240308,093300,85974755,4840,4830,4840,4830,20
|
|
20240308,093200,85877965,4840,4840,4840,4840,24
|
|
20240308,093100,85761805,4840,4840,4840,4840,19
|
|
20240308,093000,85669845,4840,4840,4840,4840,70
|
|
20240308,092900,85331045,4840,4845,4845,4840,24
|
|
20240308,092800,85214790,4845,4845,4845,4845,170
|
|
20240308,092700,84391140,4845,4820,4845,4820,153
|
|
20240308,092600,83652405,4820,4820,4820,4820,570
|
|
20240308,092500,80905005,4820,4815,4820,4815,302
|
|
20240308,092400,79450780,4815,4815,4820,4815,786
|
|
20240308,092300,75666090,4815,4820,4820,4815,106
|
|
20240308,092200,75155600,4820,4820,4820,4820,19
|
|
20240308,092100,75064020,4820,4815,4820,4815,54
|
|
20240308,092000,74803905,4820,4815,4820,4815,94
|
|
20240308,091900,74351200,4820,4815,4820,4815,94
|
|
20240308,091800,73898490,4825,4825,4825,4825,19
|
|
20240308,091700,73806815,4825,4825,4825,4825,12
|
|
20240308,091600,73748915,4825,4825,4825,4825,97
|
|
20240308,091500,73280890,4835,4835,4835,4835,20
|
|
20240308,091400,73184190,4820,4820,4820,4815,1033
|
|
20240308,091300,68205185,4820,4815,4835,4805,5549
|
|
20240308,091200,41514805,4800,4820,4820,4800,769
|
|
20240308,091100,37819775,4800,4815,4820,4800,148
|
|
20240308,091000,37107465,4820,4820,4820,4815,411
|
|
20240308,090900,35128380,4820,4840,4845,4820,977
|
|
20240308,090800,30412170,4840,4840,4840,4840,410
|
|
20240308,090700,28427770,4840,4840,4845,4830,768
|
|
20240308,090600,24711185,4825,4810,4825,4810,470
|
|
20240308,090500,22447435,4810,4810,4810,4810,0
|
|
20240308,090400,22447435,4810,4810,4810,4790,69
|
|
20240308,090300,22115805,4810,4780,4815,4780,309
|
|
20240308,090200,20635300,4790,4785,4790,4775,482
|
|
20240308,090100,18330925,4815,4810,4815,4765,101
|
|
20240308,090000,17846410,4790,4840,4840,4790,3687
|