660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,195700,546407280,4710,4710,4710,4710,8691
|
|
20240313,195600,546407280,4710,4710,4710,4710,0
|
|
20240313,195500,546407280,4710,4710,4710,4710,0
|
|
20240313,195400,546407280,4710,4710,4710,4710,0
|
|
20240313,195300,546407280,4710,4710,4710,4710,0
|
|
20240313,195200,546407280,4710,4710,4710,4710,0
|
|
20240313,195100,546407280,4710,4710,4710,4710,0
|
|
20240313,195000,546407280,4710,4710,4710,4710,0
|
|
20240313,194900,546407280,4710,4710,4710,4710,0
|
|
20240313,194800,546407280,4710,4710,4710,4710,0
|
|
20240313,194700,546407280,4710,4710,4710,4710,0
|
|
20240313,194600,546407280,4710,4710,4710,4710,0
|
|
20240313,194500,546407280,4710,4710,4710,4710,0
|
|
20240313,194400,546407280,4710,4710,4710,4710,0
|
|
20240313,194300,546407280,4710,4710,4710,4710,0
|
|
20240313,194200,546407280,4710,4710,4710,4710,0
|
|
20240313,194100,546407280,4710,4710,4710,4710,0
|
|
20240313,194000,546407280,4710,4710,4710,4710,0
|
|
20240313,193900,546407280,4710,4710,4710,4710,0
|
|
20240313,193800,546407280,4710,4710,4710,4710,0
|
|
20240313,193700,546407280,4710,4710,4710,4710,0
|
|
20240313,193600,546407280,4710,4710,4710,4710,0
|
|
20240313,193500,546407280,4710,4710,4710,4710,0
|
|
20240313,193400,546407280,4710,4710,4710,4710,0
|
|
20240313,193300,546407280,4710,4710,4710,4710,0
|
|
20240313,193200,546407280,4710,4710,4710,4710,0
|
|
20240313,193100,546407280,4710,4710,4710,4710,0
|
|
20240313,193000,546407280,4710,4710,4710,4710,0
|
|
20240313,192900,546407280,4710,4710,4710,4710,0
|
|
20240313,192800,546407280,4710,4710,4710,4710,0
|
|
20240313,192700,546407280,4710,4710,4710,4710,8691
|
|
20240313,192600,546407280,4710,4710,4710,4710,0
|
|
20240313,192500,546407280,4710,4710,4710,4710,0
|
|
20240313,192400,546407280,4710,4710,4710,4710,0
|
|
20240313,192300,546407280,4710,4710,4710,4710,0
|
|
20240313,192200,546407280,4710,4710,4710,4710,0
|
|
20240313,192100,546407280,4710,4710,4710,4710,0
|
|
20240313,192000,546407280,4710,4710,4710,4710,0
|
|
20240313,191900,546407280,4710,4710,4710,4710,0
|
|
20240313,191800,546407280,4710,4710,4710,4710,0
|
|
20240313,191700,546407280,4710,4710,4710,4710,0
|
|
20240313,191600,546407280,4710,4710,4710,4710,0
|
|
20240313,191500,546407280,4710,4710,4710,4710,0
|
|
20240313,191400,546407280,4710,4710,4710,4710,0
|
|
20240313,191300,546407280,4710,4710,4710,4710,0
|
|
20240313,191200,546407280,4710,4710,4710,4710,0
|
|
20240313,191100,546407280,4710,4710,4710,4710,0
|
|
20240313,191000,546407280,4710,4710,4710,4710,0
|
|
20240313,190900,546407280,4710,4710,4710,4710,0
|
|
20240313,190800,546407280,4710,4710,4710,4710,0
|
|
20240313,190700,546407280,4710,4710,4710,4710,0
|
|
20240313,190600,546407280,4710,4710,4710,4710,0
|
|
20240313,190500,546407280,4710,4710,4710,4710,0
|
|
20240313,190400,546407280,4710,4710,4710,4710,0
|
|
20240313,190300,546407280,4710,4710,4710,4710,0
|
|
20240313,190200,546407280,4710,4710,4710,4710,0
|
|
20240313,190100,546407280,4710,4710,4710,4710,0
|
|
20240313,190000,546407280,4710,4710,4710,4710,0
|
|
20240313,185900,546407280,4710,4710,4710,4710,0
|
|
20240313,185800,546407280,4710,4710,4710,4710,0
|
|
20240313,185700,546407280,4710,4710,4710,4710,8691
|
|
20240313,185600,546407280,4710,4710,4710,4710,0
|
|
20240313,185500,546407280,4710,4710,4710,4710,0
|
|
20240313,185400,546407280,4710,4710,4710,4710,0
|
|
20240313,185300,546407280,4710,4710,4710,4710,0
|
|
20240313,185200,546407280,4710,4710,4710,4710,0
|
|
20240313,185100,546407280,4710,4710,4710,4710,0
|
|
20240313,185000,546407280,4710,4710,4710,4710,0
|
|
20240313,184900,546407280,4710,4710,4710,4710,0
|
|
20240313,184800,546407280,4710,4710,4710,4710,0
|
|
20240313,184700,546407280,4710,4710,4710,4710,0
|
|
20240313,184600,546407280,4710,4710,4710,4710,0
|
|
20240313,184500,546407280,4710,4710,4710,4710,0
|
|
20240313,184400,546407280,4710,4710,4710,4710,0
|
|
20240313,184300,546407280,4710,4710,4710,4710,0
|
|
20240313,184200,546407280,4710,4710,4710,4710,0
|
|
20240313,184100,546407280,4710,4710,4710,4710,0
|
|
20240313,184000,546407280,4710,4710,4710,4710,0
|
|
20240313,183900,546407280,4710,4710,4710,4710,0
|
|
20240313,183800,546407280,4710,4710,4710,4710,0
|
|
20240313,183700,546407280,4710,4710,4710,4710,0
|
|
20240313,183600,546407280,4710,4710,4710,4710,0
|
|
20240313,183500,546407280,4710,4710,4710,4710,0
|
|
20240313,183400,546407280,4710,4710,4710,4710,0
|
|
20240313,183300,546407280,4710,4710,4710,4710,0
|
|
20240313,183200,546407280,4710,4710,4710,4710,0
|
|
20240313,183100,546407280,4710,4710,4710,4710,0
|
|
20240313,183000,546407280,4710,4710,4710,4710,0
|
|
20240313,182900,546407280,4710,4710,4710,4710,0
|
|
20240313,182800,546407280,4710,4710,4710,4710,0
|
|
20240313,182700,546407280,4710,4710,4710,4710,8691
|
|
20240313,182600,546407280,4710,4710,4710,4710,0
|
|
20240313,182500,546407280,4710,4710,4710,4710,0
|
|
20240313,182400,546407280,4710,4710,4710,4710,0
|
|
20240313,182300,546407280,4710,4710,4710,4710,0
|
|
20240313,182200,546407280,4710,4710,4710,4710,0
|
|
20240313,182100,546407280,4710,4710,4710,4710,0
|
|
20240313,182000,546407280,4710,4710,4710,4710,0
|
|
20240313,181900,546407280,4710,4710,4710,4710,0
|
|
20240313,181800,546407280,4710,4710,4710,4710,0
|
|
20240313,181700,546407280,4710,4710,4710,4710,0
|
|
20240313,181600,546407280,4710,4710,4710,4710,0
|
|
20240313,181500,546407280,4710,4710,4710,4710,0
|
|
20240313,181400,546407280,4710,4710,4710,4710,0
|
|
20240313,181300,546407280,4710,4710,4710,4710,0
|
|
20240313,181200,546407280,4710,4710,4710,4710,0
|
|
20240313,181100,546407280,4710,4710,4710,4710,0
|
|
20240313,181000,546407280,4710,4710,4710,4710,0
|
|
20240313,180900,546407280,4710,4710,4710,4710,0
|
|
20240313,180800,546407280,4710,4710,4710,4710,0
|
|
20240313,180700,546407280,4710,4710,4710,4710,0
|
|
20240313,180600,546407280,4710,4710,4710,4710,0
|
|
20240313,180500,546407280,4710,4710,4710,4710,0
|
|
20240313,180400,546407280,4710,4710,4710,4710,0
|
|
20240313,180300,546407280,4710,4710,4710,4710,0
|
|
20240313,180200,546407280,4710,4710,4710,4710,0
|
|
20240313,180100,546407280,4710,4710,4710,4710,0
|
|
20240313,180000,546407280,4710,4710,4710,4710,0
|
|
20240313,175900,546407280,4710,4710,4710,4710,0
|
|
20240313,175800,546407280,4710,4710,4710,4710,0
|
|
20240313,175700,546407280,4710,4710,4710,4710,8691
|
|
20240313,175600,546407280,4710,4710,4710,4710,0
|
|
20240313,175500,546407280,4710,4710,4710,4710,0
|
|
20240313,175400,546407280,4710,4710,4710,4710,0
|
|
20240313,175300,546407280,4710,4710,4710,4710,0
|
|
20240313,175200,546407280,4710,4710,4710,4710,0
|
|
20240313,175100,546407280,4710,4710,4710,4710,0
|
|
20240313,175000,546407280,4710,4710,4710,4710,0
|
|
20240313,174900,546407280,4710,4710,4710,4710,0
|
|
20240313,174800,546407280,4710,4710,4710,4710,0
|
|
20240313,174700,546407280,4710,4710,4710,4710,0
|
|
20240313,174600,546407280,4710,4710,4710,4710,0
|
|
20240313,174500,546407280,4710,4710,4710,4710,0
|
|
20240313,174400,546407280,4710,4710,4710,4710,0
|
|
20240313,174300,546407280,4710,4710,4710,4710,0
|
|
20240313,174200,546407280,4710,4710,4710,4710,0
|
|
20240313,174100,546407280,4710,4710,4710,4710,0
|
|
20240313,174000,546407280,4710,4710,4710,4710,0
|
|
20240313,173900,546407280,4710,4710,4710,4710,0
|
|
20240313,173800,546407280,4710,4710,4710,4710,0
|
|
20240313,173700,546407280,4710,4710,4710,4710,0
|
|
20240313,173600,546407280,4710,4710,4710,4710,0
|
|
20240313,173500,546407280,4710,4710,4710,4710,0
|
|
20240313,173400,546407280,4710,4710,4710,4710,0
|
|
20240313,173300,546407280,4710,4710,4710,4710,0
|
|
20240313,173200,546407280,4710,4710,4710,4710,0
|
|
20240313,173100,546407280,4710,4710,4710,4710,0
|
|
20240313,173000,546407280,4710,4710,4710,4710,0
|
|
20240313,172900,546407280,4710,4710,4710,4710,0
|
|
20240313,172800,546407280,4710,4710,4710,4710,0
|
|
20240313,172700,546407280,4710,4710,4710,4710,8691
|
|
20240313,172600,546407280,4710,4710,4710,4710,0
|
|
20240313,172500,546407280,4710,4710,4710,4710,0
|
|
20240313,172400,546407280,4710,4710,4710,4710,0
|
|
20240313,172300,546407280,4710,4710,4710,4710,0
|
|
20240313,172200,546407280,4710,4710,4710,4710,0
|
|
20240313,172100,546407280,4710,4710,4710,4710,0
|
|
20240313,172000,546407280,4710,4710,4710,4710,0
|
|
20240313,171900,546407280,4710,4710,4710,4710,0
|
|
20240313,171800,546407280,4710,4710,4710,4710,0
|
|
20240313,171700,546407280,4710,4710,4710,4710,0
|
|
20240313,171600,546407280,4710,4710,4710,4710,0
|
|
20240313,171500,546407280,4710,4710,4710,4710,0
|
|
20240313,171400,546407280,4710,4710,4710,4710,0
|
|
20240313,171300,546407280,4710,4710,4710,4710,0
|
|
20240313,171200,546407280,4710,4710,4710,4710,0
|
|
20240313,171100,546407280,4710,4710,4710,4710,0
|
|
20240313,171000,546407280,4710,4710,4710,4710,0
|
|
20240313,170900,546407280,4710,4710,4710,4710,0
|
|
20240313,170800,546407280,4710,4710,4710,4710,0
|
|
20240313,170700,546407280,4710,4710,4710,4710,0
|
|
20240313,170600,546407280,4710,4710,4710,4710,0
|
|
20240313,170500,546407280,4710,4710,4710,4710,0
|
|
20240313,170400,546407280,4710,4710,4710,4710,0
|
|
20240313,170300,546407280,4710,4710,4710,4710,0
|
|
20240313,170200,546407280,4710,4710,4710,4710,0
|
|
20240313,170100,546407280,4710,4710,4710,4710,0
|
|
20240313,170000,546407280,4710,4710,4710,4710,0
|
|
20240313,165900,546407280,4710,4710,4710,4710,0
|
|
20240313,165800,546407280,4710,4710,4710,4710,0
|
|
20240313,165700,546407280,4710,4710,4710,4710,8691
|
|
20240313,165600,546407280,4710,4710,4710,4710,0
|
|
20240313,165500,546407280,4710,4710,4710,4710,0
|
|
20240313,165400,546407280,4710,4710,4710,4710,0
|
|
20240313,165300,546407280,4710,4710,4710,4710,0
|
|
20240313,165200,546407280,4710,4710,4710,4710,0
|
|
20240313,165100,546407280,4710,4710,4710,4710,0
|
|
20240313,165000,546407280,4710,4710,4710,4710,0
|
|
20240313,164900,546407280,4710,4710,4710,4710,0
|
|
20240313,164800,546407280,4710,4710,4710,4710,0
|
|
20240313,164700,546407280,4710,4710,4710,4710,0
|
|
20240313,164600,546407280,4710,4710,4710,4710,0
|
|
20240313,164500,546407280,4710,4710,4710,4710,0
|
|
20240313,164400,546407280,4710,4710,4710,4710,0
|
|
20240313,164300,546407280,4710,4710,4710,4710,0
|
|
20240313,164200,546407280,4710,4710,4710,4710,0
|
|
20240313,164100,546407280,4710,4710,4710,4710,0
|
|
20240313,164000,546407280,4710,4710,4710,4710,0
|
|
20240313,163900,546407280,4710,4710,4710,4710,0
|
|
20240313,163800,546407280,4710,4710,4710,4710,0
|
|
20240313,163700,546407280,4710,4710,4710,4710,0
|
|
20240313,163600,546407280,4710,4710,4710,4710,0
|
|
20240313,163500,546407280,4710,4710,4710,4710,0
|
|
20240313,163400,546407280,4710,4710,4710,4710,0
|
|
20240313,163300,546407280,4710,4710,4710,4710,0
|
|
20240313,163200,546407280,4710,4710,4710,4710,0
|
|
20240313,163100,546407280,4710,4710,4710,4710,0
|
|
20240313,163000,546407280,4710,4710,4710,4710,0
|
|
20240313,162900,546407280,4710,4710,4710,4710,0
|
|
20240313,162800,546407280,4710,4710,4710,4710,0
|
|
20240313,162700,546407280,4710,4710,4710,4710,8691
|
|
20240313,162600,546407280,4710,4710,4710,4710,0
|
|
20240313,162500,546407280,4710,4710,4710,4710,0
|
|
20240313,162400,546407280,4710,4710,4710,4710,0
|
|
20240313,162300,546407280,4710,4710,4710,4710,0
|
|
20240313,162200,546407280,4710,4710,4710,4710,0
|
|
20240313,162100,546407280,4710,4710,4710,4710,0
|
|
20240313,162000,546407280,4710,4710,4710,4710,0
|
|
20240313,161900,546407280,4710,4710,4710,4710,0
|
|
20240313,161800,546407280,4710,4710,4710,4710,0
|
|
20240313,161700,546407280,4710,4710,4710,4710,0
|
|
20240313,161600,546407280,4710,4710,4710,4710,0
|
|
20240313,161500,546407280,4710,4710,4710,4710,0
|
|
20240313,161400,546407280,4710,4710,4710,4710,0
|
|
20240313,161300,546407280,4710,4710,4710,4710,0
|
|
20240313,161200,546407280,4710,4710,4710,4710,0
|
|
20240313,161100,546407280,4710,4710,4710,4710,0
|
|
20240313,161000,546407280,4710,4710,4710,4710,0
|
|
20240313,160900,546407280,4710,4710,4710,4710,0
|
|
20240313,160800,546407280,4710,4710,4710,4710,0
|
|
20240313,160700,546407280,4710,4710,4710,4710,0
|
|
20240313,160600,546407280,4710,4710,4710,4710,0
|
|
20240313,160500,546407280,4710,4710,4710,4710,0
|
|
20240313,160400,546407280,4710,4710,4710,4710,0
|
|
20240313,160300,546407280,4710,4710,4710,4710,0
|
|
20240313,160200,546407280,4710,4710,4710,4710,0
|
|
20240313,160100,546407280,4710,4710,4710,4710,0
|
|
20240313,160000,546407280,4710,4710,4710,4710,0
|
|
20240313,155900,546407280,4710,4710,4710,4710,0
|
|
20240313,155800,546407280,4710,4710,4710,4710,0
|
|
20240313,155700,546407280,4710,4710,4710,4710,8691
|
|
20240313,155600,546407280,4710,4710,4710,4710,0
|
|
20240313,155500,546407280,4710,4710,4710,4710,0
|
|
20240313,155400,546407280,4710,4710,4710,4710,0
|
|
20240313,155300,546407280,4710,4710,4710,4710,0
|
|
20240313,155200,546407280,4710,4710,4710,4710,0
|
|
20240313,155100,546407280,4710,4710,4710,4710,0
|
|
20240313,155000,546407280,4710,4710,4710,4710,0
|
|
20240313,154900,546407280,4710,4710,4710,4710,0
|
|
20240313,154800,546407280,4710,4710,4710,4710,0
|
|
20240313,154700,546407280,4710,4710,4710,4710,0
|
|
20240313,154600,546407280,4710,4710,4710,4710,0
|
|
20240313,154500,546407280,4710,4710,4710,4710,0
|
|
20240313,154400,546407280,4710,4710,4710,4710,0
|
|
20240313,154300,546407280,4710,4710,4710,4710,0
|
|
20240313,154200,546407280,4710,4710,4710,4710,0
|
|
20240313,154100,546407280,4710,4710,4710,4710,0
|
|
20240313,154000,546407280,4710,4710,4710,4710,0
|
|
20240313,153900,546407280,4710,4710,4710,4710,0
|
|
20240313,153800,546407280,4710,4710,4710,4710,0
|
|
20240313,153700,546407280,4710,4710,4710,4710,0
|
|
20240313,153600,546407280,4710,4710,4710,4710,0
|
|
20240313,153500,546407280,4710,4710,4710,4710,0
|
|
20240313,153400,546407280,4710,4710,4710,4710,0
|
|
20240313,153300,546407280,4710,4710,4710,4710,0
|
|
20240313,153200,546407280,4710,4710,4710,4710,0
|
|
20240313,153100,546407280,4710,4710,4710,4710,0
|
|
20240313,153000,546407280,4710,4710,4710,4710,8691
|
|
20240313,152900,505472670,4710,4710,4710,4710,0
|
|
20240313,152800,505472670,4710,4710,4710,4710,0
|
|
20240313,152700,505472670,4710,4710,4710,4710,0
|
|
20240313,152600,505472670,4710,4710,4710,4710,0
|
|
20240313,152500,505472670,4710,4710,4710,4710,0
|
|
20240313,152400,505472670,4710,4710,4710,4710,0
|
|
20240313,152300,505472670,4710,4710,4710,4710,0
|
|
20240313,152200,505472670,4710,4710,4710,4710,0
|
|
20240313,152100,505472670,4710,4710,4710,4710,0
|
|
20240313,152000,505472670,4710,4710,4710,4710,0
|
|
20240313,151900,505472670,4710,4705,4710,4705,859
|
|
20240313,151800,501427035,4705,4700,4705,4700,300
|
|
20240313,151700,500016535,4695,4690,4695,4690,566
|
|
20240313,151600,497359395,4690,4685,4690,4685,170
|
|
20240313,151500,496562100,4685,4685,4685,4685,1
|
|
20240313,151400,496557415,4690,4680,4690,4680,478
|
|
20240313,151300,494319065,4680,4685,4685,4680,80
|
|
20240313,151200,493944270,4685,4680,4685,4680,62
|
|
20240313,151100,493653815,4685,4685,4685,4685,0
|
|
20240313,151000,493653815,4685,4685,4690,4685,712
|
|
20240313,150900,490317760,4685,4685,4685,4685,90
|
|
20240313,150800,489896110,4690,4690,4690,4690,0
|
|
20240313,150700,489896110,4690,4685,4690,4685,5
|
|
20240313,150600,489872675,4685,4695,4695,4685,134
|
|
20240313,150500,489243840,4695,4695,4695,4695,23
|
|
20240313,150400,489135855,4695,4700,4710,4695,51
|
|
20240313,150300,488896140,4695,4695,4700,4695,103
|
|
20240313,150200,488412305,4700,4700,4700,4695,24
|
|
20240313,150100,488299510,4700,4695,4700,4695,3
|
|
20240313,150000,488285420,4695,4685,4700,4685,427
|
|
20240313,145900,486278760,4685,4695,4695,4685,11
|
|
20240313,145800,486227125,4685,4685,4685,4685,4
|
|
20240313,145700,486208385,4685,4690,4690,4685,12
|
|
20240313,145600,486152115,4685,4685,4685,4685,1
|
|
20240313,145500,486147430,4685,4685,4685,4685,2
|
|
20240313,145400,486138060,4685,4685,4685,4685,1
|
|
20240313,145300,486133375,4685,4685,4685,4685,2
|
|
20240313,145200,486124005,4690,4685,4690,4685,687
|
|
20240313,145100,482901980,4685,4690,4690,4685,126
|
|
20240313,145000,482311050,4690,4685,4690,4685,11
|
|
20240313,144900,482259465,4690,4685,4690,4685,441
|
|
20240313,144800,480191335,4685,4685,4685,4685,0
|
|
20240313,144700,480191335,4685,4685,4685,4685,91
|
|
20240313,144600,479765000,4685,4685,4690,4685,4
|
|
20240313,144500,479746255,4690,4690,4690,4685,6
|
|
20240313,144400,479718125,4685,4685,4685,4685,1
|
|
20240313,144300,479713440,4685,4685,4685,4685,2
|
|
20240313,144200,479704070,4685,4685,4685,4685,1
|
|
20240313,144100,479699385,4685,4685,4685,4685,1466
|
|
20240313,144000,472831175,4685,4685,4685,4685,1
|
|
20240313,143900,472826490,4685,4690,4690,4685,1768
|
|
20240313,143800,464534580,4690,4690,4690,4690,1
|
|
20240313,143700,464529890,4690,4690,4690,4690,0
|
|
20240313,143600,464529890,4690,4695,4695,4690,5
|
|
20240313,143500,464506425,4690,4695,4695,4690,822
|
|
20240313,143400,460651240,4690,4690,4690,4690,2
|
|
20240313,143300,460641860,4690,4690,4690,4690,2538
|
|
20240313,143200,448738640,4690,4690,4690,4690,2
|
|
20240313,143100,448729260,4690,4690,4690,4690,2
|
|
20240313,143000,448719880,4685,4685,4685,4685,1
|
|
20240313,142900,448715195,4685,4685,4685,4685,2
|
|
20240313,142800,448705825,4685,4685,4685,4685,1
|
|
20240313,142700,448701140,4685,4685,4685,4685,2
|
|
20240313,142600,448691770,4685,4685,4685,4685,0
|
|
20240313,142500,448691770,4685,4685,4685,4685,1
|
|
20240313,142400,448687085,4685,4685,4685,4685,2
|
|
20240313,142300,448677715,4685,4685,4685,4685,1
|
|
20240313,142200,448673030,4685,4685,4685,4685,2
|
|
20240313,142100,448663660,4685,4685,4685,4685,2
|
|
20240313,142000,448654290,4695,4685,4695,4685,6
|
|
20240313,141900,448626130,4685,4685,4685,4685,2
|
|
20240313,141800,448616760,4685,4685,4685,4685,1
|
|
20240313,141700,448612075,4685,4685,4685,4685,2
|
|
20240313,141600,448602705,4685,4685,4685,4685,1
|
|
20240313,141500,448598020,4685,4685,4685,4685,48
|
|
20240313,141400,448373140,4685,4685,4685,4685,2
|
|
20240313,141300,448363770,4685,4685,4685,4685,1
|
|
20240313,141200,448359085,4685,4685,4685,4685,2
|
|
20240313,141100,448349715,4685,4685,4685,4685,1
|
|
20240313,141000,448345030,4685,4685,4685,4685,2
|
|
20240313,140900,448335660,4685,4685,4685,4685,2
|
|
20240313,140800,448326290,4685,4685,4685,4685,1
|
|
20240313,140700,448321605,4685,4685,4685,4685,2
|
|
20240313,140600,448312235,4690,4680,4690,4680,79
|
|
20240313,140500,447941735,4690,4680,4690,4680,122
|
|
20240313,140400,447369575,4680,4680,4680,4680,1
|
|
20240313,140300,447364895,4675,4675,4675,4675,1
|
|
20240313,140200,447360220,4675,4675,4675,4675,2
|
|
20240313,140100,447350870,4675,4675,4675,4675,1
|
|
20240313,140000,447346195,4675,4675,4675,4675,2
|
|
20240313,135900,447336845,4680,4680,4680,4675,52
|
|
20240313,135800,447093495,4680,4680,4680,4680,1
|
|
20240313,135700,447088815,4690,4680,4690,4680,3
|
|
20240313,135600,447074765,4680,4680,4680,4680,1
|
|
20240313,135500,447070085,4680,4680,4680,4680,2
|
|
20240313,135400,447060725,4680,4680,4680,4680,33
|
|
20240313,135300,446906285,4680,4680,4680,4680,0
|
|
20240313,135200,446906285,4680,4690,4690,4680,246
|
|
20240313,135100,445752565,4680,4680,4680,4680,1
|
|
20240313,135000,445747885,4680,4690,4690,4680,3
|
|
20240313,134900,445733835,4680,4680,4680,4680,2
|
|
20240313,134800,445724475,4690,4680,4690,4680,3
|
|
20240313,134700,445710415,4680,4680,4680,4680,2
|
|
20240313,134600,445701055,4680,4680,4680,4680,1
|
|
20240313,134500,445696375,4680,4680,4680,4680,2
|
|
20240313,134400,445687015,4680,4680,4680,4680,1
|
|
20240313,134300,445682335,4680,4680,4680,4680,2
|
|
20240313,134200,445672975,4690,4690,4690,4690,0
|
|
20240313,134100,445672975,4690,4690,4690,4680,3
|
|
20240313,134000,445658915,4690,4685,4690,4680,227
|
|
20240313,133900,444594930,4680,4680,4680,4680,1
|
|
20240313,133800,444590250,4685,4680,4685,4680,15
|
|
20240313,133700,444520045,4680,4680,4680,4680,35
|
|
20240313,133600,444356245,4680,4680,4680,4680,34
|
|
20240313,133500,444197125,4680,4680,4680,4680,136
|
|
20240313,133400,443560645,4680,4680,4680,4680,669
|
|
20240313,133300,440429725,4680,4680,4680,4680,36
|
|
20240313,133200,440261245,4680,4680,4680,4680,36
|
|
20240313,133100,440092765,4680,4680,4680,4680,235
|
|
20240313,133000,438992965,4680,4680,4680,4680,56
|
|
20240313,132900,438730885,4675,4675,4675,4675,1
|
|
20240313,132800,438726210,4675,4675,4680,4675,59
|
|
20240313,132700,438450275,4680,4675,4680,4675,100
|
|
20240313,132600,437982455,4675,4675,4675,4675,19
|
|
20240313,132500,437893630,4675,4675,4675,4675,137
|
|
20240313,132400,437253155,4675,4675,4675,4675,43
|
|
20240313,132300,437052130,4675,4675,4675,4675,2
|
|
20240313,132200,437042780,4675,4675,4675,4675,101
|
|
20240313,132100,436570605,4675,4675,4675,4675,2
|
|
20240313,132000,436561255,4685,4685,4685,4685,5
|
|
20240313,131900,436537830,4675,4675,4675,4675,1
|
|
20240313,131800,436533155,4675,4675,4675,4675,2
|
|
20240313,131700,436523805,4675,4675,4675,4675,2
|
|
20240313,131600,436514455,4675,4685,4685,4675,2
|
|
20240313,131500,436505095,4675,4675,4675,4675,2
|
|
20240313,131400,436495745,4675,4675,4675,4675,35
|
|
20240313,131300,436332120,4675,4675,4675,4675,2
|
|
20240313,131200,436322770,4675,4675,4675,4675,1
|
|
20240313,131100,436318095,4675,4675,4675,4675,2
|
|
20240313,131000,436308745,4675,4675,4675,4675,1
|
|
20240313,130900,436304070,4675,4675,4675,4675,0
|
|
20240313,130800,436304070,4675,4675,4675,4675,3
|
|
20240313,130700,436290045,4675,4675,4675,4675,8
|
|
20240313,130600,436252645,4675,4675,4675,4675,1
|
|
20240313,130500,436247970,4675,4675,4675,4675,2
|
|
20240313,130400,436238620,4675,4675,4675,4675,624
|
|
20240313,130300,433321420,4675,4675,4675,4675,2
|
|
20240313,130200,433312070,4675,4675,4675,4675,1
|
|
20240313,130100,433307395,4675,4675,4675,4675,2
|
|
20240313,130000,433298045,4675,4675,4675,4675,1
|
|
20240313,125900,433293370,4675,4675,4675,4675,20
|
|
20240313,125800,433199870,4685,4675,4685,4675,102
|
|
20240313,125700,432722025,4675,4685,4685,4675,3
|
|
20240313,125600,432707990,4675,4675,4675,4675,1
|
|
20240313,125500,432703315,4675,4675,4675,4675,2
|
|
20240313,125400,432693965,4685,4675,4685,4675,102
|
|
20240313,125300,432216115,4670,4685,4685,4670,89
|
|
20240313,125200,431800465,4675,4675,4675,4675,1
|
|
20240313,125100,431795790,4675,4675,4675,4675,2
|
|
20240313,125000,431786440,4675,4680,4680,4675,151
|
|
20240313,124900,431080125,4680,4680,4680,4680,2
|
|
20240313,124800,431070765,4680,4680,4680,4680,102
|
|
20240313,124700,430593405,4685,4685,4685,4685,27
|
|
20240313,124600,430466910,4680,4680,4680,4680,1
|
|
20240313,124500,430462230,4675,4675,4675,4675,2
|
|
20240313,124400,430452880,4675,4675,4675,4675,1
|
|
20240313,124300,430448205,4670,4685,4685,4670,3
|
|
20240313,124200,430434180,4670,4675,4675,4670,1101
|
|
20240313,124100,425290005,4675,4675,4675,4675,2
|
|
20240313,124000,425280655,4675,4675,4675,4675,1
|
|
20240313,123900,425275980,4670,4670,4670,4670,2
|
|
20240313,123800,425266640,4670,4670,4670,4670,502
|
|
20240313,123700,422922300,4670,4670,4670,4670,1
|
|
20240313,123600,422917630,4670,4670,4670,4670,2
|
|
20240313,123500,422908290,4670,4670,4670,4670,0
|
|
20240313,123400,422908290,4670,4670,4670,4670,1
|
|
20240313,123300,422903620,4670,4670,4670,4670,2
|
|
20240313,123200,422894280,4670,4685,4685,4670,1212
|
|
20240313,123100,417226935,4685,4685,4685,4685,18
|
|
20240313,123000,417142605,4685,4675,4685,4675,22
|
|
20240313,122900,417039615,4675,4675,4675,4675,2
|
|
20240313,122800,417030265,4675,4675,4675,4675,1
|
|
20240313,122700,417025590,4675,4675,4675,4675,2
|
|
20240313,122600,417016240,4675,4675,4675,4675,2
|
|
20240313,122500,417006890,4675,4675,4675,4675,1
|
|
20240313,122400,417002215,4685,4675,4685,4675,3
|
|
20240313,122300,416988180,4675,4675,4675,4675,1
|
|
20240313,122200,416983505,4670,4670,4670,4670,0
|
|
20240313,122100,416983505,4670,4680,4680,4670,17
|
|
20240313,122000,416903965,4680,4680,4680,4680,1
|
|
20240313,121900,416899285,4680,4680,4685,4680,31
|
|
20240313,121800,416754110,4680,4675,4680,4670,439
|
|
20240313,121700,414701785,4670,4670,4670,4670,2
|
|
20240313,121600,414692445,4670,4670,4670,4670,2
|
|
20240313,121500,414683105,4670,4670,4670,4670,1
|
|
20240313,121400,414678435,4670,4670,4670,4670,2
|
|
20240313,121300,414669095,4665,4665,4665,4665,1
|
|
20240313,121200,414664430,4665,4665,4665,4665,2
|
|
20240313,121100,414655100,4665,4665,4665,4665,1
|
|
20240313,121000,414650435,4660,4660,4660,4660,2
|
|
20240313,120900,414641115,4660,4665,4665,4660,489
|
|
20240313,120800,412362295,4665,4675,4675,4665,51
|
|
20240313,120700,412123880,4665,4665,4665,4665,2
|
|
20240313,120600,412114550,4665,4665,4665,4665,2
|
|
20240313,120500,412105220,4660,4660,4660,4660,1
|
|
20240313,120400,412100560,4660,4660,4660,4660,2
|
|
20240313,120300,412091240,4660,4670,4670,4660,1263
|
|
20240313,120200,406199155,4670,4670,4670,4670,52
|
|
20240313,120100,405956315,4670,4670,4670,4670,1
|
|
20240313,120000,405951645,4670,4670,4670,4670,2
|
|
20240313,115900,405942305,4670,4670,4670,4665,653
|
|
20240313,115800,402892805,4665,4665,4665,4665,1
|
|
20240313,115700,402888140,4665,4665,4665,4665,2
|
|
20240313,115600,402878810,4665,4680,4680,4665,1572
|
|
20240313,115500,395533585,4680,4680,4685,4680,153
|
|
20240313,115400,394817045,4685,4680,4685,4680,48
|
|
20240313,115300,394592175,4680,4680,4680,4680,1
|
|
20240313,115200,394587495,4680,4680,4680,4680,50
|
|
20240313,115100,394353495,4680,4680,4680,4680,50
|
|
20240313,115000,394119495,4680,4680,4680,4680,2
|
|
20240313,114900,394110135,4685,4685,4685,4685,687
|
|
20240313,114800,390891540,4690,4695,4695,4690,1589
|
|
20240313,114700,383434100,4705,4695,4705,4695,12
|
|
20240313,114600,383377660,4695,4700,4705,4695,1374
|
|
20240313,114500,376919840,4700,4700,4700,4700,2
|
|
20240313,114400,376910440,4700,4700,4700,4700,1
|
|
20240313,114300,376905740,4705,4700,4705,4700,1633
|
|
20240313,114200,369229975,4700,4700,4700,4700,2
|
|
20240313,114100,369220575,4700,4700,4700,4700,1
|
|
20240313,114000,369215875,4700,4700,4700,4700,2
|
|
20240313,113900,369206475,4700,4705,4705,4700,3
|
|
20240313,113800,369192370,4700,4700,4700,4700,1
|
|
20240313,113700,369187670,4700,4700,4700,4700,57
|
|
20240313,113600,368919770,4700,4700,4700,4700,1
|
|
20240313,113500,368915070,4700,4700,4700,4700,2
|
|
20240313,113400,368905670,4725,4700,4725,4700,3
|
|
20240313,113300,368891520,4700,4700,4700,4700,20
|
|
20240313,113200,368797520,4700,4700,4700,4700,1
|
|
20240313,113100,368792820,4700,4700,4700,4700,2
|
|
20240313,113000,368783420,4695,4705,4710,4695,2872
|
|
20240313,112900,355271225,4705,4705,4705,4705,2
|
|
20240313,112800,355261815,4705,4710,4725,4705,31
|
|
20240313,112700,355115430,4700,4700,4700,4700,2
|
|
20240313,112600,355106030,4700,4700,4700,4700,338
|
|
20240313,112500,353517430,4700,4705,4705,4700,9
|
|
20240313,112400,353475095,4705,4705,4705,4705,553
|
|
20240313,112300,350873230,4705,4705,4705,4705,2
|
|
20240313,112200,350863820,4705,4705,4705,4705,53
|
|
20240313,112100,350614455,4710,4705,4710,4705,62
|
|
20240313,112000,350322695,4705,4710,4710,4705,72
|
|
20240313,111900,349983835,4710,4710,4710,4710,525
|
|
20240313,111800,347511085,4715,4715,4715,4715,0
|
|
20240313,111700,347511085,4715,4715,4715,4715,0
|
|
20240313,111600,347511085,4715,4715,4715,4715,0
|
|
20240313,111500,347511085,4715,4720,4720,4715,73
|
|
20240313,111400,347166575,4720,4710,4720,4710,709
|
|
20240313,111300,343826095,4710,4710,4710,4710,0
|
|
20240313,111200,343826095,4710,4715,4715,4710,159
|
|
20240313,111100,343077090,4715,4715,4715,4715,0
|
|
20240313,111000,343077090,4715,4715,4715,4715,0
|
|
20240313,110900,343077090,4715,4715,4715,4715,0
|
|
20240313,110800,343077090,4715,4720,4720,4715,246
|
|
20240313,110700,341917095,4725,4725,4725,4725,152
|
|
20240313,110600,341198895,4725,4725,4725,4725,58
|
|
20240313,110500,340924845,4720,4720,4720,4720,150
|
|
20240313,110400,340216845,4720,4730,4730,4720,71
|
|
20240313,110300,339881715,4730,4730,4730,4730,1
|
|
20240313,110200,339876985,4715,4725,4725,4715,3030
|
|
20240313,110100,325576955,4725,4725,4725,4725,303
|
|
20240313,110000,324145280,4730,4730,4730,4730,0
|
|
20240313,105900,324145280,4730,4730,4730,4730,0
|
|
20240313,105800,324145280,4730,4730,4730,4730,50
|
|
20240313,105700,323908780,4725,4725,4725,4725,1
|
|
20240313,105600,323904055,4725,4730,4730,4725,39
|
|
20240313,105500,323719595,4735,4735,4735,4735,5
|
|
20240313,105400,323695920,4735,4725,4735,4725,432
|
|
20240313,105300,321652225,4725,4725,4725,4725,0
|
|
20240313,105200,321652225,4725,4725,4725,4725,10
|
|
20240313,105100,321604975,4725,4725,4725,4725,78
|
|
20240313,105000,321236425,4725,4725,4725,4725,61
|
|
20240313,104900,320948200,4720,4720,4720,4720,0
|
|
20240313,104800,320948200,4720,4720,4720,4720,0
|
|
20240313,104700,320948200,4720,4720,4720,4720,0
|
|
20240313,104600,320948200,4720,4720,4720,4720,0
|
|
20240313,104500,320948200,4720,4720,4720,4720,0
|
|
20240313,104400,320948200,4720,4720,4720,4720,831
|
|
20240313,104300,317025880,4715,4715,4715,4715,0
|
|
20240313,104200,317025880,4715,4715,4715,4715,0
|
|
20240313,104100,317025880,4715,4715,4715,4715,0
|
|
20240313,104000,317025880,4715,4715,4715,4715,234
|
|
20240313,103900,315922570,4720,4725,4725,4720,2624
|
|
20240313,103800,303537275,4730,4725,4730,4725,141
|
|
20240313,103700,302871040,4725,4730,4730,4725,164
|
|
20240313,103600,302096135,4725,4725,4725,4725,3
|
|
20240313,103500,302081960,4725,4725,4725,4725,10
|
|
20240313,103400,302034710,4725,4725,4725,4725,1
|
|
20240313,103300,302029985,4725,4725,4725,4725,0
|
|
20240313,103200,302029985,4725,4725,4725,4725,40
|
|
20240313,103100,301840985,4720,4720,4720,4720,0
|
|
20240313,103000,301840985,4720,4720,4720,4720,0
|
|
20240313,102900,301840985,4720,4720,4720,4720,0
|
|
20240313,102800,301840985,4720,4720,4720,4720,0
|
|
20240313,102700,301840985,4720,4720,4720,4720,0
|
|
20240313,102600,301840985,4720,4720,4720,4720,0
|
|
20240313,102500,301840985,4720,4720,4720,4720,0
|
|
20240313,102400,301840985,4720,4720,4720,4720,0
|
|
20240313,102300,301840985,4720,4720,4720,4720,0
|
|
20240313,102200,301840985,4720,4720,4720,4720,9
|
|
20240313,102100,301798505,4730,4730,4730,4730,0
|
|
20240313,102000,301798505,4730,4730,4730,4730,0
|
|
20240313,101900,301798505,4730,4730,4730,4730,1
|
|
20240313,101800,301793775,4715,4715,4715,4715,0
|
|
20240313,101700,301793775,4715,4715,4715,4715,0
|
|
20240313,101600,301793775,4715,4715,4715,4715,3
|
|
20240313,101500,301779630,4715,4715,4715,4715,0
|
|
20240313,101400,301779630,4715,4715,4715,4715,0
|
|
20240313,101300,301779630,4715,4715,4715,4710,214
|
|
20240313,101200,300770960,4720,4730,4740,4720,5875
|
|
20240313,101100,272939060,4730,4725,4730,4725,34
|
|
20240313,101000,272778390,4725,4725,4725,4725,122
|
|
20240313,100900,272201940,4725,4725,4725,4725,0
|
|
20240313,100800,272201940,4725,4715,4725,4715,870
|
|
20240313,100700,268094470,4715,4715,4715,4715,0
|
|
20240313,100600,268094470,4715,4715,4715,4715,127
|
|
20240313,100500,267495665,4710,4710,4710,4710,380
|
|
20240313,100400,265705865,4695,4695,4695,4695,0
|
|
20240313,100300,265705865,4695,4695,4695,4695,113
|
|
20240313,100200,265175330,4710,4710,4710,4710,1
|
|
20240313,100100,265170620,4700,4700,4700,4700,100
|
|
20240313,100000,264700620,4695,4695,4695,4695,0
|
|
20240313,095900,264700620,4695,4695,4695,4695,11
|
|
20240313,095800,264648975,4710,4710,4710,4710,0
|
|
20240313,095700,264648975,4710,4710,4710,4710,0
|
|
20240313,095600,264648975,4710,4710,4710,4710,0
|
|
20240313,095500,264648975,4710,4710,4710,4710,0
|
|
20240313,095400,264648975,4710,4710,4710,4710,80
|
|
20240313,095300,264272175,4710,4710,4710,4710,15
|
|
20240313,095200,264201525,4710,4710,4710,4710,81
|
|
20240313,095100,263820015,4710,4710,4710,4710,1
|
|
20240313,095000,263815305,4710,4710,4710,4710,5
|
|
20240313,094900,263791755,4710,4700,4710,4700,43
|
|
20240313,094800,263589635,4700,4700,4700,4700,209
|
|
20240313,094700,262607335,4700,4700,4700,4700,0
|
|
20240313,094600,262607335,4700,4700,4700,4700,214
|
|
20240313,094500,261601535,4700,4700,4700,4700,0
|
|
20240313,094400,261601535,4700,4700,4700,4695,117
|
|
20240313,094300,261052165,4700,4705,4705,4700,732
|
|
20240313,094200,257611760,4705,4710,4710,4700,668
|
|
20240313,094100,254469420,4710,4710,4725,4705,716
|
|
20240313,094000,251097525,4710,4715,4715,4710,106
|
|
20240313,093900,250597755,4720,4720,4720,4720,1
|
|
20240313,093800,250593035,4720,4720,4720,4720,25
|
|
20240313,093700,250475035,4720,4720,4720,4720,155
|
|
20240313,093600,249743435,4720,4720,4720,4720,0
|
|
20240313,093500,249743435,4720,4720,4720,4720,105
|
|
20240313,093400,249247835,4720,4720,4720,4720,1070
|
|
20240313,093300,244197435,4720,4725,4725,4720,491
|
|
20240313,093200,241879910,4725,4725,4725,4725,104
|
|
20240313,093100,241388510,4735,4730,4735,4730,42
|
|
20240313,093000,241189730,4730,4730,4730,4730,0
|
|
20240313,092900,241189730,4730,4730,4730,4730,3
|
|
20240313,092800,241175540,4730,4730,4730,4730,120
|
|
20240313,092700,240607940,4735,4730,4735,4730,23
|
|
20240313,092600,240499105,4730,4730,4730,4730,633
|
|
20240313,092500,237505015,4735,4735,4735,4735,0
|
|
20240313,092400,237505015,4735,4730,4735,4730,15
|
|
20240313,092300,237434040,4735,4745,4750,4735,1456
|
|
20240313,092200,230526820,4730,4750,4750,4730,525
|
|
20240313,092100,228033290,4745,4740,4745,4740,3471
|
|
20240313,092000,211567820,4735,4720,4735,4720,3283
|
|
20240313,091900,196041665,4720,4725,4725,4720,641
|
|
20240313,091800,193016140,4720,4720,4720,4720,110
|
|
20240313,091700,192496940,4715,4725,4725,4715,1123
|
|
20240313,091600,187200230,4730,4725,4730,4725,117
|
|
20240313,091500,186647085,4725,4730,4730,4725,527
|
|
20240313,091400,184155400,4730,4715,4730,4715,793
|
|
20240313,091300,180406480,4715,4710,4715,4710,11
|
|
20240313,091200,180354640,4710,4715,4715,4710,749
|
|
20240313,091100,176825260,4710,4710,4710,4710,1
|
|
20240313,091000,176820550,4710,4720,4720,4710,800
|
|
20240313,090900,173050025,4715,4715,4715,4715,0
|
|
20240313,090800,173050025,4715,4725,4730,4715,2175
|
|
20240313,090700,162784010,4730,4735,4735,4725,1349
|
|
20240313,090600,156401025,4730,4705,4730,4700,5386
|
|
20240313,090500,130980025,4705,4700,4705,4700,2257
|
|
20240313,090400,120367005,4700,4695,4700,4695,1370
|
|
20240313,090300,113929645,4685,4685,4695,4685,883
|
|
20240313,090200,109789970,4685,4670,4685,4660,150
|
|
20240313,090100,109088395,4660,4695,4700,4660,2692
|
|
20240313,090000,96443765,4655,4700,4700,4655,20129
|