660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,195700,523762465,4660,4660,4660,4660,816
|
|
20240311,195600,523762465,4660,4660,4660,4660,0
|
|
20240311,195500,523762465,4660,4660,4660,4660,0
|
|
20240311,195400,523762465,4660,4660,4660,4660,0
|
|
20240311,195300,523762465,4660,4660,4660,4660,0
|
|
20240311,195200,523762465,4660,4660,4660,4660,0
|
|
20240311,195100,523762465,4660,4660,4660,4660,0
|
|
20240311,195000,523762465,4660,4660,4660,4660,0
|
|
20240311,194900,523762465,4660,4660,4660,4660,0
|
|
20240311,194800,523762465,4660,4660,4660,4660,0
|
|
20240311,194700,523762465,4660,4660,4660,4660,0
|
|
20240311,194600,523762465,4660,4660,4660,4660,0
|
|
20240311,194500,523762465,4660,4660,4660,4660,0
|
|
20240311,194400,523762465,4660,4660,4660,4660,0
|
|
20240311,194300,523762465,4660,4660,4660,4660,0
|
|
20240311,194200,523762465,4660,4660,4660,4660,0
|
|
20240311,194100,523762465,4660,4660,4660,4660,0
|
|
20240311,194000,523762465,4660,4660,4660,4660,0
|
|
20240311,193900,523762465,4660,4660,4660,4660,0
|
|
20240311,193800,523762465,4660,4660,4660,4660,0
|
|
20240311,193700,523762465,4660,4660,4660,4660,0
|
|
20240311,193600,523762465,4660,4660,4660,4660,0
|
|
20240311,193500,523762465,4660,4660,4660,4660,0
|
|
20240311,193400,523762465,4660,4660,4660,4660,0
|
|
20240311,193300,523762465,4660,4660,4660,4660,0
|
|
20240311,193200,523762465,4660,4660,4660,4660,0
|
|
20240311,193100,523762465,4660,4660,4660,4660,0
|
|
20240311,193000,523762465,4660,4660,4660,4660,0
|
|
20240311,192900,523762465,4660,4660,4660,4660,0
|
|
20240311,192800,523762465,4660,4660,4660,4660,0
|
|
20240311,192700,523762465,4660,4660,4660,4660,816
|
|
20240311,192600,523762465,4660,4660,4660,4660,0
|
|
20240311,192500,523762465,4660,4660,4660,4660,0
|
|
20240311,192400,523762465,4660,4660,4660,4660,0
|
|
20240311,192300,523762465,4660,4660,4660,4660,0
|
|
20240311,192200,523762465,4660,4660,4660,4660,0
|
|
20240311,192100,523762465,4660,4660,4660,4660,0
|
|
20240311,192000,523762465,4660,4660,4660,4660,0
|
|
20240311,191900,523762465,4660,4660,4660,4660,0
|
|
20240311,191800,523762465,4660,4660,4660,4660,0
|
|
20240311,191700,523762465,4660,4660,4660,4660,0
|
|
20240311,191600,523762465,4660,4660,4660,4660,0
|
|
20240311,191500,523762465,4660,4660,4660,4660,0
|
|
20240311,191400,523762465,4660,4660,4660,4660,0
|
|
20240311,191300,523762465,4660,4660,4660,4660,0
|
|
20240311,191200,523762465,4660,4660,4660,4660,0
|
|
20240311,191100,523762465,4660,4660,4660,4660,0
|
|
20240311,191000,523762465,4660,4660,4660,4660,0
|
|
20240311,190900,523762465,4660,4660,4660,4660,0
|
|
20240311,190800,523762465,4660,4660,4660,4660,0
|
|
20240311,190700,523762465,4660,4660,4660,4660,0
|
|
20240311,190600,523762465,4660,4660,4660,4660,0
|
|
20240311,190500,523762465,4660,4660,4660,4660,0
|
|
20240311,190400,523762465,4660,4660,4660,4660,0
|
|
20240311,190300,523762465,4660,4660,4660,4660,0
|
|
20240311,190200,523762465,4660,4660,4660,4660,0
|
|
20240311,190100,523762465,4660,4660,4660,4660,0
|
|
20240311,190000,523762465,4660,4660,4660,4660,0
|
|
20240311,185900,523762465,4660,4660,4660,4660,0
|
|
20240311,185800,523762465,4660,4660,4660,4660,0
|
|
20240311,185700,523762465,4660,4660,4660,4660,816
|
|
20240311,185600,523762465,4660,4660,4660,4660,0
|
|
20240311,185500,523762465,4660,4660,4660,4660,0
|
|
20240311,185400,523762465,4660,4660,4660,4660,0
|
|
20240311,185300,523762465,4660,4660,4660,4660,0
|
|
20240311,185200,523762465,4660,4660,4660,4660,0
|
|
20240311,185100,523762465,4660,4660,4660,4660,0
|
|
20240311,185000,523762465,4660,4660,4660,4660,0
|
|
20240311,184900,523762465,4660,4660,4660,4660,0
|
|
20240311,184800,523762465,4660,4660,4660,4660,0
|
|
20240311,184700,523762465,4660,4660,4660,4660,0
|
|
20240311,184600,523762465,4660,4660,4660,4660,0
|
|
20240311,184500,523762465,4660,4660,4660,4660,0
|
|
20240311,184400,523762465,4660,4660,4660,4660,0
|
|
20240311,184300,523762465,4660,4660,4660,4660,0
|
|
20240311,184200,523762465,4660,4660,4660,4660,0
|
|
20240311,184100,523762465,4660,4660,4660,4660,0
|
|
20240311,184000,523762465,4660,4660,4660,4660,0
|
|
20240311,183900,523762465,4660,4660,4660,4660,0
|
|
20240311,183800,523762465,4660,4660,4660,4660,0
|
|
20240311,183700,523762465,4660,4660,4660,4660,0
|
|
20240311,183600,523762465,4660,4660,4660,4660,0
|
|
20240311,183500,523762465,4660,4660,4660,4660,0
|
|
20240311,183400,523762465,4660,4660,4660,4660,0
|
|
20240311,183300,523762465,4660,4660,4660,4660,0
|
|
20240311,183200,523762465,4660,4660,4660,4660,0
|
|
20240311,183100,523762465,4660,4660,4660,4660,0
|
|
20240311,183000,523762465,4660,4660,4660,4660,0
|
|
20240311,182900,523762465,4660,4660,4660,4660,0
|
|
20240311,182800,523762465,4660,4660,4660,4660,0
|
|
20240311,182700,523762465,4660,4660,4660,4660,816
|
|
20240311,182600,523762465,4660,4660,4660,4660,0
|
|
20240311,182500,523762465,4660,4660,4660,4660,0
|
|
20240311,182400,523762465,4660,4660,4660,4660,0
|
|
20240311,182300,523762465,4660,4660,4660,4660,0
|
|
20240311,182200,523762465,4660,4660,4660,4660,0
|
|
20240311,182100,523762465,4660,4660,4660,4660,0
|
|
20240311,182000,523762465,4660,4660,4660,4660,0
|
|
20240311,181900,523762465,4660,4660,4660,4660,0
|
|
20240311,181800,523762465,4660,4660,4660,4660,0
|
|
20240311,181700,523762465,4660,4660,4660,4660,0
|
|
20240311,181600,523762465,4660,4660,4660,4660,0
|
|
20240311,181500,523762465,4660,4660,4660,4660,0
|
|
20240311,181400,523762465,4660,4660,4660,4660,0
|
|
20240311,181300,523762465,4660,4660,4660,4660,0
|
|
20240311,181200,523762465,4660,4660,4660,4660,0
|
|
20240311,181100,523762465,4660,4660,4660,4660,0
|
|
20240311,181000,523762465,4660,4660,4660,4660,0
|
|
20240311,180900,523762465,4660,4660,4660,4660,0
|
|
20240311,180800,523762465,4660,4660,4660,4660,0
|
|
20240311,180700,523762465,4660,4660,4660,4660,0
|
|
20240311,180600,523762465,4660,4660,4660,4660,0
|
|
20240311,180500,523762465,4660,4660,4660,4660,0
|
|
20240311,180400,523762465,4660,4660,4660,4660,0
|
|
20240311,180300,523762465,4660,4660,4660,4660,0
|
|
20240311,180200,523762465,4660,4660,4660,4660,0
|
|
20240311,180100,523762465,4660,4660,4660,4660,0
|
|
20240311,180000,523762465,4660,4660,4660,4660,0
|
|
20240311,175900,523762465,4660,4660,4660,4660,0
|
|
20240311,175800,523762465,4660,4660,4660,4660,0
|
|
20240311,175700,523762465,4660,4660,4660,4660,816
|
|
20240311,175600,523762465,4660,4660,4660,4660,0
|
|
20240311,175500,523762465,4660,4660,4660,4660,0
|
|
20240311,175400,523762465,4660,4660,4660,4660,0
|
|
20240311,175300,523762465,4660,4660,4660,4660,0
|
|
20240311,175200,523762465,4660,4660,4660,4660,0
|
|
20240311,175100,523762465,4660,4660,4660,4660,0
|
|
20240311,175000,523762465,4660,4660,4660,4660,0
|
|
20240311,174900,523762465,4660,4660,4660,4660,0
|
|
20240311,174800,523762465,4660,4660,4660,4660,0
|
|
20240311,174700,523762465,4660,4660,4660,4660,0
|
|
20240311,174600,523762465,4660,4660,4660,4660,0
|
|
20240311,174500,523762465,4660,4660,4660,4660,0
|
|
20240311,174400,523762465,4660,4660,4660,4660,0
|
|
20240311,174300,523762465,4660,4660,4660,4660,0
|
|
20240311,174200,523762465,4660,4660,4660,4660,0
|
|
20240311,174100,523762465,4660,4660,4660,4660,0
|
|
20240311,174000,523762465,4660,4660,4660,4660,0
|
|
20240311,173900,523762465,4660,4660,4660,4660,0
|
|
20240311,173800,523762465,4660,4660,4660,4660,0
|
|
20240311,173700,523762465,4660,4660,4660,4660,0
|
|
20240311,173600,523762465,4660,4660,4660,4660,0
|
|
20240311,173500,523762465,4660,4660,4660,4660,0
|
|
20240311,173400,523762465,4660,4660,4660,4660,0
|
|
20240311,173300,523762465,4660,4660,4660,4660,0
|
|
20240311,173200,523762465,4660,4660,4660,4660,0
|
|
20240311,173100,523762465,4660,4660,4660,4660,0
|
|
20240311,173000,523762465,4660,4660,4660,4660,0
|
|
20240311,172900,523762465,4660,4660,4660,4660,0
|
|
20240311,172800,523762465,4660,4660,4660,4660,0
|
|
20240311,172700,523762465,4660,4660,4660,4660,816
|
|
20240311,172600,523762465,4660,4660,4660,4660,0
|
|
20240311,172500,523762465,4660,4660,4660,4660,0
|
|
20240311,172400,523762465,4660,4660,4660,4660,0
|
|
20240311,172300,523762465,4660,4660,4660,4660,0
|
|
20240311,172200,523762465,4660,4660,4660,4660,0
|
|
20240311,172100,523762465,4660,4660,4660,4660,0
|
|
20240311,172000,523762465,4660,4660,4660,4660,0
|
|
20240311,171900,523762465,4660,4660,4660,4660,0
|
|
20240311,171800,523762465,4660,4660,4660,4660,0
|
|
20240311,171700,523762465,4660,4660,4660,4660,0
|
|
20240311,171600,523762465,4660,4660,4660,4660,0
|
|
20240311,171500,523762465,4660,4660,4660,4660,0
|
|
20240311,171400,523762465,4660,4660,4660,4660,0
|
|
20240311,171300,523762465,4660,4660,4660,4660,0
|
|
20240311,171200,523762465,4660,4660,4660,4660,0
|
|
20240311,171100,523762465,4660,4660,4660,4660,0
|
|
20240311,171000,523762465,4660,4660,4660,4660,0
|
|
20240311,170900,523762465,4660,4660,4660,4660,0
|
|
20240311,170800,523762465,4660,4660,4660,4660,0
|
|
20240311,170700,523762465,4660,4660,4660,4660,0
|
|
20240311,170600,523762465,4660,4660,4660,4660,0
|
|
20240311,170500,523762465,4660,4660,4660,4660,0
|
|
20240311,170400,523762465,4660,4660,4660,4660,0
|
|
20240311,170300,523762465,4660,4660,4660,4660,0
|
|
20240311,170200,523762465,4660,4660,4660,4660,0
|
|
20240311,170100,523762465,4660,4660,4660,4660,0
|
|
20240311,170000,523762465,4660,4660,4660,4660,0
|
|
20240311,165900,523762465,4660,4660,4660,4660,0
|
|
20240311,165800,523762465,4660,4660,4660,4660,0
|
|
20240311,165700,523762465,4660,4660,4660,4660,816
|
|
20240311,165600,523762465,4660,4660,4660,4660,0
|
|
20240311,165500,523762465,4660,4660,4660,4660,0
|
|
20240311,165400,523762465,4660,4660,4660,4660,0
|
|
20240311,165300,523762465,4660,4660,4660,4660,0
|
|
20240311,165200,523762465,4660,4660,4660,4660,0
|
|
20240311,165100,523762465,4660,4660,4660,4660,0
|
|
20240311,165000,523762465,4660,4660,4660,4660,0
|
|
20240311,164900,523762465,4660,4660,4660,4660,0
|
|
20240311,164800,523762465,4660,4660,4660,4660,0
|
|
20240311,164700,523762465,4660,4660,4660,4660,0
|
|
20240311,164600,523762465,4660,4660,4660,4660,0
|
|
20240311,164500,523762465,4660,4660,4660,4660,0
|
|
20240311,164400,523762465,4660,4660,4660,4660,0
|
|
20240311,164300,523762465,4660,4660,4660,4660,0
|
|
20240311,164200,523762465,4660,4660,4660,4660,0
|
|
20240311,164100,523762465,4660,4660,4660,4660,0
|
|
20240311,164000,523762465,4660,4660,4660,4660,0
|
|
20240311,163900,523762465,4660,4660,4660,4660,0
|
|
20240311,163800,523762465,4660,4660,4660,4660,0
|
|
20240311,163700,523762465,4660,4660,4660,4660,0
|
|
20240311,163600,523762465,4660,4660,4660,4660,0
|
|
20240311,163500,523762465,4660,4660,4660,4660,0
|
|
20240311,163400,523762465,4660,4660,4660,4660,0
|
|
20240311,163300,523762465,4660,4660,4660,4660,0
|
|
20240311,163200,523762465,4660,4660,4660,4660,0
|
|
20240311,163100,523762465,4660,4660,4660,4660,0
|
|
20240311,163000,523762465,4660,4660,4660,4660,0
|
|
20240311,162900,523762465,4660,4660,4660,4660,0
|
|
20240311,162800,523762465,4660,4660,4660,4660,0
|
|
20240311,162700,523762465,4660,4660,4660,4660,816
|
|
20240311,162600,523762465,4660,4660,4660,4660,0
|
|
20240311,162500,523762465,4660,4660,4660,4660,0
|
|
20240311,162400,523762465,4660,4660,4660,4660,0
|
|
20240311,162300,523762465,4660,4660,4660,4660,0
|
|
20240311,162200,523762465,4660,4660,4660,4660,0
|
|
20240311,162100,523762465,4660,4660,4660,4660,0
|
|
20240311,162000,523762465,4660,4660,4660,4660,0
|
|
20240311,161900,523762465,4660,4660,4660,4660,0
|
|
20240311,161800,523762465,4660,4660,4660,4660,0
|
|
20240311,161700,523762465,4660,4660,4660,4660,0
|
|
20240311,161600,523762465,4660,4660,4660,4660,0
|
|
20240311,161500,523762465,4660,4660,4660,4660,0
|
|
20240311,161400,523762465,4660,4660,4660,4660,0
|
|
20240311,161300,523762465,4660,4660,4660,4660,0
|
|
20240311,161200,523762465,4660,4660,4660,4660,0
|
|
20240311,161100,523762465,4660,4660,4660,4660,0
|
|
20240311,161000,523762465,4660,4660,4660,4660,0
|
|
20240311,160900,523762465,4660,4660,4660,4660,0
|
|
20240311,160800,523762465,4660,4660,4660,4660,0
|
|
20240311,160700,523762465,4660,4660,4660,4660,0
|
|
20240311,160600,523762465,4660,4660,4660,4660,0
|
|
20240311,160500,523762465,4660,4660,4660,4660,0
|
|
20240311,160400,523762465,4660,4660,4660,4660,0
|
|
20240311,160300,523762465,4660,4660,4660,4660,0
|
|
20240311,160200,523762465,4660,4660,4660,4660,0
|
|
20240311,160100,523762465,4660,4660,4660,4660,0
|
|
20240311,160000,523762465,4660,4660,4660,4660,0
|
|
20240311,155900,523762465,4660,4660,4660,4660,0
|
|
20240311,155800,523762465,4660,4660,4660,4660,0
|
|
20240311,155700,523762465,4660,4660,4660,4660,816
|
|
20240311,155600,523762465,4660,4660,4660,4660,0
|
|
20240311,155500,523762465,4660,4660,4660,4660,0
|
|
20240311,155400,523762465,4660,4660,4660,4660,0
|
|
20240311,155300,523762465,4660,4660,4660,4660,0
|
|
20240311,155200,523762465,4660,4660,4660,4660,0
|
|
20240311,155100,523762465,4660,4660,4660,4660,0
|
|
20240311,155000,523762465,4660,4660,4660,4660,0
|
|
20240311,154900,523762465,4660,4660,4660,4660,0
|
|
20240311,154800,523762465,4660,4660,4660,4660,0
|
|
20240311,154700,523762465,4660,4660,4660,4660,0
|
|
20240311,154600,523762465,4660,4660,4660,4660,0
|
|
20240311,154500,523762465,4660,4660,4660,4660,0
|
|
20240311,154400,523762465,4660,4660,4660,4660,0
|
|
20240311,154300,523762465,4660,4660,4660,4660,0
|
|
20240311,154200,523762465,4660,4660,4660,4660,0
|
|
20240311,154100,523762465,4660,4660,4660,4660,0
|
|
20240311,154000,523762465,4660,4660,4660,4660,0
|
|
20240311,153900,523762465,4660,4660,4660,4660,0
|
|
20240311,153800,523762465,4660,4660,4660,4660,0
|
|
20240311,153700,523762465,4660,4660,4660,4660,0
|
|
20240311,153600,523762465,4660,4660,4660,4660,0
|
|
20240311,153500,523762465,4660,4660,4660,4660,0
|
|
20240311,153400,523762465,4660,4660,4660,4660,0
|
|
20240311,153300,523762465,4660,4660,4660,4660,0
|
|
20240311,153200,523762465,4660,4660,4660,4660,0
|
|
20240311,153100,523762465,4660,4660,4660,4660,0
|
|
20240311,153000,523762465,4660,4660,4660,4660,816
|
|
20240311,152900,519959905,4645,4645,4645,4645,0
|
|
20240311,152800,519959905,4645,4645,4645,4645,0
|
|
20240311,152700,519959905,4645,4645,4645,4645,0
|
|
20240311,152600,519959905,4645,4645,4645,4645,0
|
|
20240311,152500,519959905,4645,4645,4645,4645,0
|
|
20240311,152400,519959905,4645,4645,4645,4645,0
|
|
20240311,152300,519959905,4645,4645,4645,4645,0
|
|
20240311,152200,519959905,4645,4645,4645,4645,0
|
|
20240311,152100,519959905,4645,4645,4645,4645,0
|
|
20240311,152000,519959905,4645,4645,4645,4645,0
|
|
20240311,151900,519959905,4645,4640,4645,4640,357
|
|
20240311,151800,518302620,4645,4645,4645,4640,170
|
|
20240311,151700,517513560,4645,4645,4645,4645,122
|
|
20240311,151600,516946870,4645,4645,4645,4645,147
|
|
20240311,151500,516264055,4640,4640,4640,4640,0
|
|
20240311,151400,516264055,4640,4640,4645,4640,30
|
|
20240311,151300,516124835,4640,4640,4640,4640,21
|
|
20240311,151200,516027395,4640,4640,4640,4640,40
|
|
20240311,151100,515841795,4645,4645,4645,4645,0
|
|
20240311,151000,515841795,4645,4645,4645,4645,22
|
|
20240311,150900,515739605,4645,4645,4645,4645,52
|
|
20240311,150800,515498065,4645,4645,4645,4645,1
|
|
20240311,150700,515493420,4645,4645,4645,4645,41
|
|
20240311,150600,515302975,4645,4645,4645,4645,50
|
|
20240311,150500,515070725,4645,4645,4645,4645,455
|
|
20240311,150400,512957250,4645,4645,4645,4645,50
|
|
20240311,150300,512725000,4640,4640,4640,4640,0
|
|
20240311,150200,512725000,4640,4640,4640,4640,0
|
|
20240311,150100,512725000,4640,4640,4640,4640,0
|
|
20240311,150000,512725000,4640,4640,4640,4640,150
|
|
20240311,145900,512029000,4645,4645,4645,4645,0
|
|
20240311,145800,512029000,4645,4645,4645,4645,15
|
|
20240311,145700,511959325,4640,4645,4645,4640,110
|
|
20240311,145600,511448920,4645,4645,4645,4645,2
|
|
20240311,145500,511439630,4645,4645,4650,4645,68
|
|
20240311,145400,511123450,4645,4650,4650,4645,37
|
|
20240311,145300,510951410,4650,4650,4650,4650,21
|
|
20240311,145200,510853760,4650,4640,4650,4640,3
|
|
20240311,145100,510839820,4650,4650,4650,4650,1
|
|
20240311,145000,510835170,4640,4640,4640,4640,0
|
|
20240311,144900,510835170,4640,4640,4640,4640,0
|
|
20240311,144800,510835170,4640,4640,4640,4640,0
|
|
20240311,144700,510835170,4640,4640,4640,4640,2
|
|
20240311,144600,510825890,4640,4640,4640,4640,0
|
|
20240311,144500,510825890,4640,4650,4650,4640,6313
|
|
20240311,144400,481501390,4650,4650,4655,4650,19
|
|
20240311,144300,481412955,4650,4650,4650,4650,6
|
|
20240311,144200,481385055,4650,4645,4650,4645,48
|
|
20240311,144100,481161860,4650,4645,4650,4645,113
|
|
20240311,144000,480636470,4645,4650,4650,4645,50
|
|
20240311,143900,480403975,4650,4650,4650,4650,4
|
|
20240311,143800,480385375,4650,4650,4650,4650,0
|
|
20240311,143700,480385375,4650,4650,4650,4650,124
|
|
20240311,143600,479808775,4650,4650,4650,4650,4
|
|
20240311,143500,479790175,4655,4655,4655,4655,16
|
|
20240311,143400,479715695,4650,4650,4650,4650,72
|
|
20240311,143300,479380895,4650,4650,4650,4650,650
|
|
20240311,143200,476358395,4650,4650,4650,4650,3
|
|
20240311,143100,476344445,4650,4660,4660,4650,104
|
|
20240311,143000,475860820,4660,4660,4660,4660,1
|
|
20240311,142900,475856160,4650,4650,4650,4650,0
|
|
20240311,142800,475856160,4650,4650,4650,4650,0
|
|
20240311,142700,475856160,4650,4650,4650,4650,0
|
|
20240311,142600,475856160,4650,4650,4650,4650,163
|
|
20240311,142500,475098210,4650,4650,4650,4650,0
|
|
20240311,142400,475098210,4650,4650,4650,4650,0
|
|
20240311,142300,475098210,4650,4655,4655,4650,360
|
|
20240311,142200,473424110,4665,4665,4665,4665,0
|
|
20240311,142100,473424110,4665,4665,4665,4665,0
|
|
20240311,142000,473424110,4665,4665,4665,4665,83
|
|
20240311,141900,473036915,4660,4650,4660,4650,143
|
|
20240311,141800,472371205,4655,4655,4655,4655,1
|
|
20240311,141700,472366550,4650,4650,4650,4650,33
|
|
20240311,141600,472213100,4650,4650,4655,4650,767
|
|
20240311,141500,468645740,4655,4650,4655,4650,22
|
|
20240311,141400,468543430,4650,4650,4650,4650,20
|
|
20240311,141300,468450430,4650,4650,4650,4650,260
|
|
20240311,141200,467241430,4650,4650,4650,4650,100
|
|
20240311,141100,466776430,4650,4650,4650,4650,200
|
|
20240311,141000,465846430,4650,4650,4650,4650,10
|
|
20240311,140900,465799930,4650,4650,4650,4650,0
|
|
20240311,140800,465799930,4650,4650,4650,4650,92
|
|
20240311,140700,465372130,4650,4650,4650,4650,221
|
|
20240311,140600,464344480,4650,4650,4650,4650,5
|
|
20240311,140500,464321230,4650,4650,4650,4650,84
|
|
20240311,140400,463930630,4645,4650,4650,4645,20
|
|
20240311,140300,463837720,4650,4650,4650,4650,10
|
|
20240311,140200,463791220,4650,4650,4655,4650,50
|
|
20240311,140100,463558615,4650,4650,4650,4650,11
|
|
20240311,140000,463507465,4650,4650,4655,4650,57
|
|
20240311,135900,463242265,4650,4650,4650,4650,85
|
|
20240311,135800,462847015,4650,4650,4650,4650,20
|
|
20240311,135700,462754015,4655,4650,4655,4650,94
|
|
20240311,135600,462316600,4650,4650,4650,4650,121
|
|
20240311,135500,461753950,4650,4650,4650,4650,14
|
|
20240311,135400,461688850,4650,4650,4650,4650,7
|
|
20240311,135300,461656300,4650,4650,4655,4650,111
|
|
20240311,135200,461139650,4650,4650,4650,4650,91
|
|
20240311,135100,460716500,4650,4650,4650,4650,18
|
|
20240311,135000,460632800,4655,4655,4655,4655,1
|
|
20240311,134900,460628145,4650,4650,4650,4650,71
|
|
20240311,134800,460297995,4650,4650,4650,4650,10
|
|
20240311,134700,460251495,4650,4650,4650,4650,0
|
|
20240311,134600,460251495,4650,4650,4650,4650,0
|
|
20240311,134500,460251495,4650,4650,4650,4650,69
|
|
20240311,134400,459930645,4650,4655,4655,4650,14
|
|
20240311,134300,459865540,4650,4650,4650,4650,7
|
|
20240311,134200,459832990,4650,4650,4650,4650,70
|
|
20240311,134100,459507490,4655,4655,4655,4655,1
|
|
20240311,134000,459502835,4655,4655,4655,4655,0
|
|
20240311,133900,459502835,4655,4655,4655,4655,2
|
|
20240311,133800,459493525,4650,4650,4650,4650,70
|
|
20240311,133700,459168025,4650,4650,4650,4650,131
|
|
20240311,133600,458558875,4650,4650,4650,4650,11
|
|
20240311,133500,458507725,4650,4650,4650,4650,109
|
|
20240311,133400,458000875,4650,4650,4650,4650,0
|
|
20240311,133300,458000875,4650,4650,4650,4650,0
|
|
20240311,133200,458000875,4650,4650,4650,4650,0
|
|
20240311,133100,458000875,4650,4650,4650,4650,70
|
|
20240311,133000,457675375,4650,4650,4650,4650,100
|
|
20240311,132900,457210375,4650,4650,4650,4650,0
|
|
20240311,132800,457210375,4650,4650,4650,4650,0
|
|
20240311,132700,457210375,4650,4645,4650,4645,92
|
|
20240311,132600,456782920,4645,4650,4650,4645,68
|
|
20240311,132500,456466810,4650,4650,4650,4650,5
|
|
20240311,132400,456443560,4645,4645,4645,4645,70
|
|
20240311,132300,456118410,4650,4650,4650,4650,1
|
|
20240311,132200,456113760,4650,4650,4650,4650,3
|
|
20240311,132100,456099810,4650,4650,4650,4650,3
|
|
20240311,132000,456085860,4650,4645,4650,4645,75
|
|
20240311,131900,455737460,4650,4650,4650,4650,1
|
|
20240311,131800,455732810,4650,4650,4650,4650,0
|
|
20240311,131700,455732810,4650,4655,4655,4645,185
|
|
20240311,131600,454872960,4650,4650,4650,4650,38
|
|
20240311,131500,454696260,4650,4650,4650,4650,23
|
|
20240311,131400,454589310,4645,4645,4645,4645,0
|
|
20240311,131300,454589310,4645,4645,4645,4645,70
|
|
20240311,131200,454264160,4650,4650,4650,4650,44
|
|
20240311,131100,454059560,4645,4645,4645,4645,0
|
|
20240311,131000,454059560,4645,4645,4645,4645,69
|
|
20240311,130900,453739055,4645,4645,4645,4645,3526
|
|
20240311,130800,437360785,4650,4650,4650,4650,139
|
|
20240311,130700,436714435,4650,4645,4650,4645,177
|
|
20240311,130600,435892195,4645,4650,4650,4645,73
|
|
20240311,130500,435553095,4650,4650,4650,4650,0
|
|
20240311,130400,435553095,4650,4650,4650,4650,7
|
|
20240311,130300,435520545,4650,4650,4650,4650,4
|
|
20240311,130200,435501945,4645,4650,4650,4645,308
|
|
20240311,130100,434071035,4650,4650,4650,4650,1
|
|
20240311,130000,434066385,4645,4645,4645,4645,0
|
|
20240311,125900,434066385,4645,4650,4650,4645,176
|
|
20240311,125800,433248335,4650,4650,4650,4650,0
|
|
20240311,125700,433248335,4650,4650,4650,4650,43
|
|
20240311,125600,433048385,4645,4650,4650,4645,42
|
|
20240311,125500,432853280,4650,4650,4650,4650,55
|
|
20240311,125400,432597530,4665,4665,4665,4665,5
|
|
20240311,125300,432574205,4645,4665,4665,4645,1415
|
|
20240311,125200,425995750,4665,4660,4665,4660,109
|
|
20240311,125100,425487760,4660,4660,4660,4660,228
|
|
20240311,125000,424425280,4660,4660,4660,4660,0
|
|
20240311,124900,424425280,4660,4660,4660,4660,1
|
|
20240311,124800,424420620,4655,4655,4655,4655,70
|
|
20240311,124700,424094770,4660,4655,4660,4655,123
|
|
20240311,124600,423522185,4655,4655,4655,4655,0
|
|
20240311,124500,423522185,4655,4655,4655,4655,25
|
|
20240311,124400,423405810,4660,4660,4660,4660,13
|
|
20240311,124300,423345230,4660,4660,4660,4660,0
|
|
20240311,124200,423345230,4660,4660,4660,4660,8
|
|
20240311,124100,423307950,4650,4650,4650,4650,70
|
|
20240311,124000,422982450,4665,4665,4665,4665,22
|
|
20240311,123900,422879820,4650,4650,4650,4650,0
|
|
20240311,123800,422879820,4650,4650,4650,4650,0
|
|
20240311,123700,422879820,4650,4660,4660,4650,1341
|
|
20240311,123600,416636660,4665,4665,4665,4665,506
|
|
20240311,123500,414276170,4665,4665,4665,4665,10
|
|
20240311,123400,414229520,4665,4670,4670,4665,169
|
|
20240311,123300,413440635,4665,4670,4670,4665,392
|
|
20240311,123200,411610245,4675,4675,4675,4675,6
|
|
20240311,123100,411582195,4675,4675,4675,4675,5
|
|
20240311,123000,411558820,4670,4670,4670,4670,70
|
|
20240311,122900,411231920,4675,4675,4675,4675,0
|
|
20240311,122800,411231920,4675,4675,4675,4675,665
|
|
20240311,122700,408123045,4675,4675,4675,4675,70
|
|
20240311,122600,407795795,4685,4685,4685,4685,10
|
|
20240311,122500,407748945,4685,4680,4685,4675,126
|
|
20240311,122400,407159185,4680,4680,4680,4680,141
|
|
20240311,122300,406499305,4680,4675,4680,4675,86
|
|
20240311,122200,406097175,4680,4680,4680,4680,1
|
|
20240311,122100,406092495,4680,4680,4680,4680,69
|
|
20240311,122000,405769575,4680,4675,4680,4675,75
|
|
20240311,121900,405418925,4675,4675,4675,4675,700
|
|
20240311,121800,402146425,4675,4675,4675,4675,0
|
|
20240311,121700,402146425,4675,4675,4675,4675,250
|
|
20240311,121600,400977675,4680,4675,4680,4675,117
|
|
20240311,121500,400430460,4675,4675,4675,4675,78
|
|
20240311,121400,400065810,4675,4675,4675,4675,40
|
|
20240311,121300,399878810,4670,4670,4670,4670,3
|
|
20240311,121200,399864800,4675,4675,4675,4675,2
|
|
20240311,121100,399855450,4675,4675,4675,4675,25
|
|
20240311,121000,399738575,4675,4675,4675,4675,0
|
|
20240311,120900,399738575,4675,4675,4675,4675,70
|
|
20240311,120800,399411325,4675,4675,4675,4675,0
|
|
20240311,120700,399411325,4675,4675,4675,4675,0
|
|
20240311,120600,399411325,4675,4675,4675,4675,2
|
|
20240311,120500,399401975,4675,4675,4675,4675,70
|
|
20240311,120400,399074725,4685,4680,4685,4680,39
|
|
20240311,120300,398892195,4680,4680,4680,4680,0
|
|
20240311,120200,398892195,4680,4670,4680,4670,71
|
|
20240311,120100,398560615,4675,4675,4675,4675,36
|
|
20240311,120000,398392315,4670,4670,4670,4670,0
|
|
20240311,115900,398392315,4670,4675,4675,4670,70
|
|
20240311,115800,398065130,4675,4675,4675,4675,130
|
|
20240311,115700,397457380,4680,4680,4680,4680,540
|
|
20240311,115600,394930180,4680,4680,4680,4680,133
|
|
20240311,115500,394307740,4680,4680,4680,4680,677
|
|
20240311,115400,391139380,4685,4685,4685,4685,0
|
|
20240311,115300,391139380,4685,4685,4685,4685,5
|
|
20240311,115200,391115955,4680,4680,4680,4680,0
|
|
20240311,115100,391115955,4680,4680,4680,4680,70
|
|
20240311,115000,390788355,4680,4685,4685,4680,25
|
|
20240311,114900,390671255,4680,4680,4680,4680,0
|
|
20240311,114800,390671255,4680,4680,4680,4680,400
|
|
20240311,114700,388799255,4680,4680,4680,4680,210
|
|
20240311,114600,387816455,4685,4685,4685,4685,7
|
|
20240311,114500,387783660,4690,4680,4690,4680,15
|
|
20240311,114400,387713410,4680,4685,4685,4680,170
|
|
20240311,114300,386917310,4685,4685,4685,4685,0
|
|
20240311,114200,386917310,4685,4685,4685,4685,12
|
|
20240311,114100,386861090,4685,4685,4685,4685,0
|
|
20240311,114000,386861090,4685,4685,4690,4685,97
|
|
20240311,113900,386406495,4685,4680,4685,4680,59
|
|
20240311,113800,386130365,4675,4670,4675,4670,63
|
|
20240311,113700,385835880,4670,4670,4670,4670,70
|
|
20240311,113600,385508980,4670,4670,4675,4670,93
|
|
20240311,113500,385074665,4665,4665,4665,4665,0
|
|
20240311,113400,385074665,4665,4670,4670,4665,9
|
|
20240311,113300,385032675,4665,4665,4665,4665,70
|
|
20240311,113200,384706125,4665,4665,4665,4665,20
|
|
20240311,113100,384612825,4660,4660,4660,4660,49
|
|
20240311,113000,384384485,4660,4660,4660,4660,21
|
|
20240311,112900,384286625,4655,4655,4655,4655,20
|
|
20240311,112800,384193525,4660,4660,4660,4660,202
|
|
20240311,112700,383252205,4650,4650,4650,4650,0
|
|
20240311,112600,383252205,4650,4655,4655,4650,2333
|
|
20240311,112500,372392440,4655,4655,4655,4655,2701
|
|
20240311,112400,359819285,4650,4650,4650,4650,21
|
|
20240311,112300,359721635,4650,4650,4650,4650,0
|
|
20240311,112200,359721635,4650,4650,4650,4650,69
|
|
20240311,112100,359400785,4650,4650,4650,4650,18
|
|
20240311,112000,359317085,4655,4650,4655,4650,22
|
|
20240311,111900,359214705,4650,4655,4655,4650,79
|
|
20240311,111800,358847310,4655,4655,4655,4655,0
|
|
20240311,111700,358847310,4655,4655,4655,4655,0
|
|
20240311,111600,358847310,4655,4655,4655,4655,42
|
|
20240311,111500,358651800,4655,4660,4660,4655,74
|
|
20240311,111400,358307310,4650,4650,4650,4650,0
|
|
20240311,111300,358307310,4650,4650,4650,4650,0
|
|
20240311,111200,358307310,4650,4650,4650,4650,70
|
|
20240311,111100,357981810,4655,4655,4655,4655,3
|
|
20240311,111000,357967845,4655,4655,4655,4655,50
|
|
20240311,110900,357735095,4650,4650,4650,4650,18
|
|
20240311,110800,357651395,4650,4645,4655,4645,93
|
|
20240311,110700,357219380,4650,4650,4650,4650,3
|
|
20240311,110600,357205430,4655,4655,4655,4655,10
|
|
20240311,110500,357158880,4645,4645,4645,4645,72
|
|
20240311,110400,356824440,4645,4645,4645,4645,121
|
|
20240311,110300,356262395,4645,4650,4650,4645,126
|
|
20240311,110200,355676720,4655,4655,4655,4655,30
|
|
20240311,110100,355537070,4655,4660,4660,4655,35
|
|
20240311,110000,355374120,4655,4655,4655,4655,0
|
|
20240311,105900,355374120,4655,4660,4660,4655,11
|
|
20240311,105800,355322910,4660,4660,4660,4660,1
|
|
20240311,105700,355318250,4650,4655,4660,4650,93
|
|
20240311,105600,354885645,4655,4655,4655,4655,20
|
|
20240311,105500,354792545,4655,4645,4655,4645,1256
|
|
20240311,105400,348955370,4645,4650,4650,4645,561
|
|
20240311,105300,346349325,4645,4650,4650,4645,133
|
|
20240311,105200,345730965,4645,4645,4645,4645,21
|
|
20240311,105100,345633420,4645,4645,4645,4645,0
|
|
20240311,105000,345633420,4645,4645,4650,4645,127
|
|
20240311,104900,345043335,4650,4650,4650,4650,7
|
|
20240311,104800,345010785,4650,4645,4650,4645,109
|
|
20240311,104700,344504475,4650,4645,4650,4645,77
|
|
20240311,104600,344146770,4650,4650,4650,4650,0
|
|
20240311,104500,344146770,4650,4650,4650,4650,0
|
|
20240311,104400,344146770,4650,4650,4650,4650,21
|
|
20240311,104300,344049120,4650,4650,4650,4650,70
|
|
20240311,104200,343723620,4655,4650,4655,4650,176
|
|
20240311,104100,342904430,4655,4655,4655,4655,1
|
|
20240311,104000,342899775,4645,4645,4645,4645,70
|
|
20240311,103900,342574625,4650,4650,4650,4650,20
|
|
20240311,103800,342481625,4650,4650,4650,4650,465
|
|
20240311,103700,340319375,4645,4650,4650,4645,22
|
|
20240311,103600,340217180,4650,4640,4650,4640,163
|
|
20240311,103500,339460840,4640,4640,4640,4640,0
|
|
20240311,103400,339460840,4640,4655,4655,4640,860
|
|
20240311,103300,335463565,4645,4645,4645,4645,70
|
|
20240311,103200,335138415,4655,4655,4655,4655,0
|
|
20240311,103100,335138415,4655,4655,4655,4655,1
|
|
20240311,103000,335133760,4645,4660,4660,4645,42
|
|
20240311,102900,334938640,4645,4645,4645,4645,69
|
|
20240311,102800,334618135,4650,4655,4655,4650,444
|
|
20240311,102700,332551380,4700,4655,4700,4655,11
|
|
20240311,102600,332500075,4655,4640,4655,4640,1399
|
|
20240311,102500,326008295,4640,4640,4640,4640,131
|
|
20240311,102400,325400455,4645,4645,4645,4645,201
|
|
20240311,102300,324466810,4645,4645,4645,4645,37
|
|
20240311,102200,324294945,4645,4645,4645,4645,73
|
|
20240311,102100,323955860,4650,4650,4650,4650,1046
|
|
20240311,102000,319091960,4650,4650,4650,4650,13
|
|
20240311,101900,319031510,4650,4645,4650,4645,258
|
|
20240311,101800,317831945,4645,4645,4645,4645,43
|
|
20240311,101700,317632210,4650,4645,4650,4645,163
|
|
20240311,101600,316874535,4645,4645,4645,4645,35
|
|
20240311,101500,316711960,4645,4645,4645,4645,8
|
|
20240311,101400,316674800,4655,4640,4655,4630,74
|
|
20240311,101300,316331750,4640,4660,4660,4640,5
|
|
20240311,101200,316308510,4650,4625,4650,4620,2198
|
|
20240311,101100,306140000,4630,4650,4655,4630,3668
|
|
20240311,101000,289135160,4650,4655,4655,4650,9
|
|
20240311,100900,289093270,4645,4650,4650,4645,468
|
|
20240311,100800,286917810,4650,4650,4650,4640,1427
|
|
20240311,100700,280287865,4655,4655,4655,4650,55
|
|
20240311,100600,280031855,4655,4650,4655,4650,21
|
|
20240311,100500,279934195,4645,4650,4650,4645,21
|
|
20240311,100400,279836630,4650,4645,4650,4640,107
|
|
20240311,100300,279339675,4645,4645,4645,4645,3
|
|
20240311,100200,279325740,4640,4650,4650,4640,35
|
|
20240311,100100,279163170,4640,4635,4640,4635,4881
|
|
20240311,100000,256539095,4635,4640,4640,4635,95
|
|
20240311,095900,256098645,4640,4640,4640,4640,642
|
|
20240311,095800,253119765,4640,4640,4640,4640,51
|
|
20240311,095700,252883125,4640,4645,4645,4640,141
|
|
20240311,095600,252228880,4640,4660,4660,4640,3313
|
|
20240311,095500,236829410,4660,4660,4660,4660,49
|
|
20240311,095400,236601070,4660,4670,4670,4660,598
|
|
20240311,095300,233813810,4670,4670,4670,4670,75
|
|
20240311,095200,233463560,4660,4675,4675,4660,2000
|
|
20240311,095100,224142400,4675,4680,4680,4675,434
|
|
20240311,095000,222111305,4680,4685,4685,4680,518
|
|
20240311,094900,219686990,4685,4680,4690,4680,59
|
|
20240311,094800,219410475,4675,4675,4675,4675,69
|
|
20240311,094700,219087900,4675,4670,4675,4670,39
|
|
20240311,094600,218905760,4670,4670,4670,4670,133
|
|
20240311,094500,218284650,4670,4670,4670,4670,9
|
|
20240311,094400,218242620,4660,4660,4660,4660,281
|
|
20240311,094300,216933160,4650,4645,4650,4645,71
|
|
20240311,094200,216603360,4665,4640,4665,4640,64
|
|
20240311,094100,216305050,4640,4650,4665,4640,2032
|
|
20240311,094000,206876365,4645,4655,4655,4645,1000
|
|
20240311,093900,202229935,4640,4665,4665,4640,502
|
|
20240311,093800,199889530,4655,4635,4655,4630,4848
|
|
20240311,093700,177428470,4630,4645,4650,4630,4693
|
|
20240311,093600,155679125,4645,4670,4670,4640,5748
|
|
20240311,093500,128921770,4670,4680,4680,4670,219
|
|
20240311,093400,127898065,4680,4675,4680,4675,80
|
|
20240311,093300,127523785,4695,4695,4695,4675,1565
|
|
20240311,093200,120206660,4695,4680,4695,4680,281
|
|
20240311,093100,118891535,4675,4695,4695,4675,1250
|
|
20240311,093000,113035745,4695,4700,4700,4695,147
|
|
20240311,092900,112345000,4700,4710,4710,4700,1128
|
|
20240311,092800,107041380,4710,4700,4750,4700,770
|
|
20240311,092700,103412265,4695,4685,4695,4685,973
|
|
20240311,092600,98844110,4685,4680,4685,4675,1031
|
|
20240311,092500,94023505,4685,4685,4685,4685,39
|
|
20240311,092400,93840790,4685,4695,4695,4685,22
|
|
20240311,092300,93737590,4695,4695,4695,4695,2
|
|
20240311,092200,93728200,4680,4680,4695,4680,1588
|
|
20240311,092100,86287415,4685,4680,4685,4680,82
|
|
20240311,092000,85903605,4690,4690,4690,4690,54
|
|
20240311,091900,85650345,4690,4690,4690,4680,5794
|
|
20240311,091800,58534285,4690,4680,4690,4680,237
|
|
20240311,091700,57423445,4685,4690,4690,4680,1260
|
|
20240311,091600,51524385,4690,4700,4700,4690,2322
|
|
20240311,091500,40621945,4705,4700,4710,4700,91
|
|
20240311,091400,40193825,4710,4715,4715,4700,1581
|
|
20240311,091300,32751090,4715,4710,4715,4710,28
|
|
20240311,091200,32619155,4715,4710,4715,4710,248
|
|
20240311,091100,31450970,4715,4715,4720,4715,194
|
|
20240311,091000,30535870,4720,4720,4720,4720,602
|
|
20240311,090900,27694430,4720,4725,4730,4720,1154
|
|
20240311,090800,22240910,4730,4730,4730,4730,27
|
|
20240311,090700,22113200,4735,4730,4735,4730,28
|
|
20240311,090600,21980710,4725,4740,4740,4725,729
|
|
20240311,090500,18534420,4740,4725,4740,4725,150
|
|
20240311,090400,17824920,4725,4740,4745,4725,675
|
|
20240311,090300,14632275,4740,4750,4750,4740,80
|
|
20240311,090200,14252975,4755,4725,4755,4725,567
|
|
20240311,090100,11560775,4725,4720,4725,4715,5
|
|
20240311,090000,11537180,4725,4750,4750,4725,2430
|