661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,195800,235415810,4680,4680,4680,4680,514
|
|
20240314,195700,235415810,4680,4680,4680,4680,0
|
|
20240314,195600,235415810,4680,4680,4680,4680,0
|
|
20240314,195500,235415810,4680,4680,4680,4680,0
|
|
20240314,195400,235415810,4680,4680,4680,4680,0
|
|
20240314,195300,235415810,4680,4680,4680,4680,0
|
|
20240314,195200,235415810,4680,4680,4680,4680,0
|
|
20240314,195100,235415810,4680,4680,4680,4680,0
|
|
20240314,195000,235415810,4680,4680,4680,4680,0
|
|
20240314,194900,235415810,4680,4680,4680,4680,0
|
|
20240314,194800,235415810,4680,4680,4680,4680,0
|
|
20240314,194700,235415810,4680,4680,4680,4680,0
|
|
20240314,194600,235415810,4680,4680,4680,4680,0
|
|
20240314,194500,235415810,4680,4680,4680,4680,0
|
|
20240314,194400,235415810,4680,4680,4680,4680,0
|
|
20240314,194300,235415810,4680,4680,4680,4680,0
|
|
20240314,194200,235415810,4680,4680,4680,4680,0
|
|
20240314,194100,235415810,4680,4680,4680,4680,0
|
|
20240314,194000,235415810,4680,4680,4680,4680,0
|
|
20240314,193900,235415810,4680,4680,4680,4680,0
|
|
20240314,193800,235415810,4680,4680,4680,4680,0
|
|
20240314,193700,235415810,4680,4680,4680,4680,0
|
|
20240314,193600,235415810,4680,4680,4680,4680,0
|
|
20240314,193500,235415810,4680,4680,4680,4680,0
|
|
20240314,193400,235415810,4680,4680,4680,4680,0
|
|
20240314,193300,235415810,4680,4680,4680,4680,0
|
|
20240314,193200,235415810,4680,4680,4680,4680,0
|
|
20240314,193100,235415810,4680,4680,4680,4680,0
|
|
20240314,193000,235415810,4680,4680,4680,4680,0
|
|
20240314,192900,235415810,4680,4680,4680,4680,0
|
|
20240314,192800,235415810,4680,4680,4680,4680,514
|
|
20240314,192700,235415810,4680,4680,4680,4680,0
|
|
20240314,192600,235415810,4680,4680,4680,4680,0
|
|
20240314,192500,235415810,4680,4680,4680,4680,0
|
|
20240314,192400,235415810,4680,4680,4680,4680,0
|
|
20240314,192300,235415810,4680,4680,4680,4680,0
|
|
20240314,192200,235415810,4680,4680,4680,4680,0
|
|
20240314,192100,235415810,4680,4680,4680,4680,0
|
|
20240314,192000,235415810,4680,4680,4680,4680,0
|
|
20240314,191900,235415810,4680,4680,4680,4680,0
|
|
20240314,191800,235415810,4680,4680,4680,4680,0
|
|
20240314,191700,235415810,4680,4680,4680,4680,0
|
|
20240314,191600,235415810,4680,4680,4680,4680,0
|
|
20240314,191500,235415810,4680,4680,4680,4680,0
|
|
20240314,191400,235415810,4680,4680,4680,4680,0
|
|
20240314,191300,235415810,4680,4680,4680,4680,0
|
|
20240314,191200,235415810,4680,4680,4680,4680,0
|
|
20240314,191100,235415810,4680,4680,4680,4680,0
|
|
20240314,191000,235415810,4680,4680,4680,4680,0
|
|
20240314,190900,235415810,4680,4680,4680,4680,0
|
|
20240314,190800,235415810,4680,4680,4680,4680,0
|
|
20240314,190700,235415810,4680,4680,4680,4680,0
|
|
20240314,190600,235415810,4680,4680,4680,4680,0
|
|
20240314,190500,235415810,4680,4680,4680,4680,0
|
|
20240314,190400,235415810,4680,4680,4680,4680,0
|
|
20240314,190300,235415810,4680,4680,4680,4680,0
|
|
20240314,190200,235415810,4680,4680,4680,4680,0
|
|
20240314,190100,235415810,4680,4680,4680,4680,0
|
|
20240314,190000,235415810,4680,4680,4680,4680,0
|
|
20240314,185900,235415810,4680,4680,4680,4680,0
|
|
20240314,185800,235415810,4680,4680,4680,4680,514
|
|
20240314,185700,235415810,4680,4680,4680,4680,0
|
|
20240314,185600,235415810,4680,4680,4680,4680,0
|
|
20240314,185500,235415810,4680,4680,4680,4680,0
|
|
20240314,185400,235415810,4680,4680,4680,4680,0
|
|
20240314,185300,235415810,4680,4680,4680,4680,0
|
|
20240314,185200,235415810,4680,4680,4680,4680,0
|
|
20240314,185100,235415810,4680,4680,4680,4680,0
|
|
20240314,185000,235415810,4680,4680,4680,4680,0
|
|
20240314,184900,235415810,4680,4680,4680,4680,0
|
|
20240314,184800,235415810,4680,4680,4680,4680,0
|
|
20240314,184700,235415810,4680,4680,4680,4680,0
|
|
20240314,184600,235415810,4680,4680,4680,4680,0
|
|
20240314,184500,235415810,4680,4680,4680,4680,0
|
|
20240314,184400,235415810,4680,4680,4680,4680,0
|
|
20240314,184300,235415810,4680,4680,4680,4680,0
|
|
20240314,184200,235415810,4680,4680,4680,4680,0
|
|
20240314,184100,235415810,4680,4680,4680,4680,0
|
|
20240314,184000,235415810,4680,4680,4680,4680,0
|
|
20240314,183900,235415810,4680,4680,4680,4680,0
|
|
20240314,183800,235415810,4680,4680,4680,4680,0
|
|
20240314,183700,235415810,4680,4680,4680,4680,0
|
|
20240314,183600,235415810,4680,4680,4680,4680,0
|
|
20240314,183500,235415810,4680,4680,4680,4680,0
|
|
20240314,183400,235415810,4680,4680,4680,4680,0
|
|
20240314,183300,235415810,4680,4680,4680,4680,0
|
|
20240314,183200,235415810,4680,4680,4680,4680,0
|
|
20240314,183100,235415810,4680,4680,4680,4680,0
|
|
20240314,183000,235415810,4680,4680,4680,4680,0
|
|
20240314,182900,235415810,4680,4680,4680,4680,0
|
|
20240314,182800,235415810,4680,4680,4680,4680,514
|
|
20240314,182700,235415810,4680,4680,4680,4680,0
|
|
20240314,182600,235415810,4680,4680,4680,4680,0
|
|
20240314,182500,235415810,4680,4680,4680,4680,0
|
|
20240314,182400,235415810,4680,4680,4680,4680,0
|
|
20240314,182300,235415810,4680,4680,4680,4680,0
|
|
20240314,182200,235415810,4680,4680,4680,4680,0
|
|
20240314,182100,235415810,4680,4680,4680,4680,0
|
|
20240314,182000,235415810,4680,4680,4680,4680,0
|
|
20240314,181900,235415810,4680,4680,4680,4680,0
|
|
20240314,181800,235415810,4680,4680,4680,4680,0
|
|
20240314,181700,235415810,4680,4680,4680,4680,0
|
|
20240314,181600,235415810,4680,4680,4680,4680,0
|
|
20240314,181500,235415810,4680,4680,4680,4680,0
|
|
20240314,181400,235415810,4680,4680,4680,4680,0
|
|
20240314,181300,235415810,4680,4680,4680,4680,0
|
|
20240314,181200,235415810,4680,4680,4680,4680,0
|
|
20240314,181100,235415810,4680,4680,4680,4680,0
|
|
20240314,181000,235415810,4680,4680,4680,4680,0
|
|
20240314,180900,235415810,4680,4680,4680,4680,0
|
|
20240314,180800,235415810,4680,4680,4680,4680,0
|
|
20240314,180700,235415810,4680,4680,4680,4680,0
|
|
20240314,180600,235415810,4680,4680,4680,4680,0
|
|
20240314,180500,235415810,4680,4680,4680,4680,0
|
|
20240314,180400,235415810,4680,4680,4680,4680,0
|
|
20240314,180300,235415810,4680,4680,4680,4680,0
|
|
20240314,180200,235415810,4680,4680,4680,4680,0
|
|
20240314,180100,235415810,4680,4680,4680,4680,0
|
|
20240314,180000,235415810,4680,4680,4680,4680,0
|
|
20240314,175900,235415810,4680,4680,4680,4680,0
|
|
20240314,175800,235415810,4680,4680,4680,4680,514
|
|
20240314,175700,235415810,4680,4680,4680,4680,0
|
|
20240314,175600,235415810,4680,4680,4680,4680,0
|
|
20240314,175500,235415810,4680,4680,4680,4680,0
|
|
20240314,175400,235415810,4680,4680,4680,4680,0
|
|
20240314,175300,235415810,4680,4680,4680,4680,0
|
|
20240314,175200,235415810,4680,4680,4680,4680,0
|
|
20240314,175100,235415810,4680,4680,4680,4680,0
|
|
20240314,175000,235415810,4680,4680,4680,4680,0
|
|
20240314,174900,235415810,4680,4680,4680,4680,0
|
|
20240314,174800,235415810,4680,4680,4680,4680,0
|
|
20240314,174700,235415810,4680,4680,4680,4680,0
|
|
20240314,174600,235415810,4680,4680,4680,4680,0
|
|
20240314,174500,235415810,4680,4680,4680,4680,0
|
|
20240314,174400,235415810,4680,4680,4680,4680,0
|
|
20240314,174300,235415810,4680,4680,4680,4680,0
|
|
20240314,174200,235415810,4680,4680,4680,4680,0
|
|
20240314,174100,235415810,4680,4680,4680,4680,0
|
|
20240314,174000,235415810,4680,4680,4680,4680,0
|
|
20240314,173900,235415810,4680,4680,4680,4680,0
|
|
20240314,173800,235415810,4680,4680,4680,4680,0
|
|
20240314,173700,235415810,4680,4680,4680,4680,0
|
|
20240314,173600,235415810,4680,4680,4680,4680,0
|
|
20240314,173500,235415810,4680,4680,4680,4680,0
|
|
20240314,173400,235415810,4680,4680,4680,4680,0
|
|
20240314,173300,235415810,4680,4680,4680,4680,0
|
|
20240314,173200,235415810,4680,4680,4680,4680,0
|
|
20240314,173100,235415810,4680,4680,4680,4680,0
|
|
20240314,173000,235415810,4680,4680,4680,4680,0
|
|
20240314,172900,235415810,4680,4680,4680,4680,0
|
|
20240314,172800,235415810,4680,4680,4680,4680,514
|
|
20240314,172700,235415810,4680,4680,4680,4680,0
|
|
20240314,172600,235415810,4680,4680,4680,4680,0
|
|
20240314,172500,235415810,4680,4680,4680,4680,0
|
|
20240314,172400,235415810,4680,4680,4680,4680,0
|
|
20240314,172300,235415810,4680,4680,4680,4680,0
|
|
20240314,172200,235415810,4680,4680,4680,4680,0
|
|
20240314,172100,235415810,4680,4680,4680,4680,0
|
|
20240314,172000,235415810,4680,4680,4680,4680,0
|
|
20240314,171900,235415810,4680,4680,4680,4680,0
|
|
20240314,171800,235415810,4680,4680,4680,4680,0
|
|
20240314,171700,235415810,4680,4680,4680,4680,0
|
|
20240314,171600,235415810,4680,4680,4680,4680,0
|
|
20240314,171500,235415810,4680,4680,4680,4680,0
|
|
20240314,171400,235415810,4680,4680,4680,4680,0
|
|
20240314,171300,235415810,4680,4680,4680,4680,0
|
|
20240314,171200,235415810,4680,4680,4680,4680,0
|
|
20240314,171100,235415810,4680,4680,4680,4680,0
|
|
20240314,171000,235415810,4680,4680,4680,4680,0
|
|
20240314,170900,235415810,4680,4680,4680,4680,0
|
|
20240314,170800,235415810,4680,4680,4680,4680,0
|
|
20240314,170700,235415810,4680,4680,4680,4680,0
|
|
20240314,170600,235415810,4680,4680,4680,4680,0
|
|
20240314,170500,235415810,4680,4680,4680,4680,0
|
|
20240314,170400,235415810,4680,4680,4680,4680,0
|
|
20240314,170300,235415810,4680,4680,4680,4680,0
|
|
20240314,170200,235415810,4680,4680,4680,4680,0
|
|
20240314,170100,235415810,4680,4680,4680,4680,0
|
|
20240314,170000,235415810,4680,4680,4680,4680,0
|
|
20240314,165900,235415810,4680,4680,4680,4680,0
|
|
20240314,165800,235415810,4680,4680,4680,4680,514
|
|
20240314,165700,235415810,4680,4680,4680,4680,0
|
|
20240314,165600,235415810,4680,4680,4680,4680,0
|
|
20240314,165500,235415810,4680,4680,4680,4680,0
|
|
20240314,165400,235415810,4680,4680,4680,4680,0
|
|
20240314,165300,235415810,4680,4680,4680,4680,0
|
|
20240314,165200,235415810,4680,4680,4680,4680,0
|
|
20240314,165100,235415810,4680,4680,4680,4680,0
|
|
20240314,165000,235415810,4680,4680,4680,4680,0
|
|
20240314,164900,235415810,4680,4680,4680,4680,0
|
|
20240314,164800,235415810,4680,4680,4680,4680,0
|
|
20240314,164700,235415810,4680,4680,4680,4680,0
|
|
20240314,164600,235415810,4680,4680,4680,4680,0
|
|
20240314,164500,235415810,4680,4680,4680,4680,0
|
|
20240314,164400,235415810,4680,4680,4680,4680,0
|
|
20240314,164300,235415810,4680,4680,4680,4680,0
|
|
20240314,164200,235415810,4680,4680,4680,4680,0
|
|
20240314,164100,235415810,4680,4680,4680,4680,0
|
|
20240314,164000,235415810,4680,4680,4680,4680,0
|
|
20240314,163900,235415810,4680,4680,4680,4680,0
|
|
20240314,163800,235415810,4680,4680,4680,4680,0
|
|
20240314,163700,235415810,4680,4680,4680,4680,0
|
|
20240314,163600,235415810,4680,4680,4680,4680,0
|
|
20240314,163500,235415810,4680,4680,4680,4680,0
|
|
20240314,163400,235415810,4680,4680,4680,4680,0
|
|
20240314,163300,235415810,4680,4680,4680,4680,0
|
|
20240314,163200,235415810,4680,4680,4680,4680,0
|
|
20240314,163100,235415810,4680,4680,4680,4680,0
|
|
20240314,163000,235415810,4680,4680,4680,4680,0
|
|
20240314,162900,235415810,4680,4680,4680,4680,0
|
|
20240314,162800,235415810,4680,4680,4680,4680,514
|
|
20240314,162700,235415810,4680,4680,4680,4680,0
|
|
20240314,162600,235415810,4680,4680,4680,4680,0
|
|
20240314,162500,235415810,4680,4680,4680,4680,0
|
|
20240314,162400,235415810,4680,4680,4680,4680,0
|
|
20240314,162300,235415810,4680,4680,4680,4680,0
|
|
20240314,162200,235415810,4680,4680,4680,4680,0
|
|
20240314,162100,235415810,4680,4680,4680,4680,0
|
|
20240314,162000,235415810,4680,4680,4680,4680,0
|
|
20240314,161900,235415810,4680,4680,4680,4680,0
|
|
20240314,161800,235415810,4680,4680,4680,4680,0
|
|
20240314,161700,235415810,4680,4680,4680,4680,0
|
|
20240314,161600,235415810,4680,4680,4680,4680,0
|
|
20240314,161500,235415810,4680,4680,4680,4680,0
|
|
20240314,161400,235415810,4680,4680,4680,4680,0
|
|
20240314,161300,235415810,4680,4680,4680,4680,0
|
|
20240314,161200,235415810,4680,4680,4680,4680,0
|
|
20240314,161100,235415810,4680,4680,4680,4680,0
|
|
20240314,161000,235415810,4680,4680,4680,4680,0
|
|
20240314,160900,235415810,4680,4680,4680,4680,0
|
|
20240314,160800,235415810,4680,4680,4680,4680,0
|
|
20240314,160700,235415810,4680,4680,4680,4680,0
|
|
20240314,160600,235415810,4680,4680,4680,4680,0
|
|
20240314,160500,235415810,4680,4680,4680,4680,0
|
|
20240314,160400,235415810,4680,4680,4680,4680,0
|
|
20240314,160300,235415810,4680,4680,4680,4680,0
|
|
20240314,160200,235415810,4680,4680,4680,4680,0
|
|
20240314,160100,235415810,4680,4680,4680,4680,0
|
|
20240314,160000,235415810,4680,4680,4680,4680,0
|
|
20240314,155900,235415810,4680,4680,4680,4680,0
|
|
20240314,155800,235415810,4680,4680,4680,4680,514
|
|
20240314,155700,235415810,4680,4680,4680,4680,0
|
|
20240314,155600,235415810,4680,4680,4680,4680,0
|
|
20240314,155500,235415810,4680,4680,4680,4680,0
|
|
20240314,155400,235415810,4680,4680,4680,4680,0
|
|
20240314,155300,235415810,4680,4680,4680,4680,0
|
|
20240314,155200,235415810,4680,4680,4680,4680,0
|
|
20240314,155100,235415810,4680,4680,4680,4680,0
|
|
20240314,155000,235415810,4680,4680,4680,4680,0
|
|
20240314,154900,235415810,4680,4680,4680,4680,0
|
|
20240314,154800,235415810,4680,4680,4680,4680,0
|
|
20240314,154700,235415810,4680,4680,4680,4680,0
|
|
20240314,154600,235415810,4680,4680,4680,4680,0
|
|
20240314,154500,235415810,4680,4680,4680,4680,0
|
|
20240314,154400,235415810,4680,4680,4680,4680,0
|
|
20240314,154300,235415810,4680,4680,4680,4680,0
|
|
20240314,154200,235415810,4680,4680,4680,4680,0
|
|
20240314,154100,235415810,4680,4680,4680,4680,0
|
|
20240314,154000,235415810,4680,4680,4680,4680,0
|
|
20240314,153900,235415810,4680,4680,4680,4680,0
|
|
20240314,153800,235415810,4680,4680,4680,4680,0
|
|
20240314,153700,235415810,4680,4680,4680,4680,0
|
|
20240314,153600,235415810,4680,4680,4680,4680,0
|
|
20240314,153500,235415810,4680,4680,4680,4680,0
|
|
20240314,153400,235415810,4680,4680,4680,4680,0
|
|
20240314,153300,235415810,4680,4680,4680,4680,0
|
|
20240314,153200,235415810,4680,4680,4680,4680,0
|
|
20240314,153100,235415810,4680,4680,4680,4680,0
|
|
20240314,153000,235415810,4680,4680,4680,4680,514
|
|
20240314,152900,233010290,4680,4680,4680,4680,0
|
|
20240314,152800,233010290,4680,4680,4680,4680,0
|
|
20240314,152700,233010290,4680,4680,4680,4680,0
|
|
20240314,152600,233010290,4680,4680,4680,4680,0
|
|
20240314,152500,233010290,4680,4680,4680,4680,0
|
|
20240314,152400,233010290,4680,4680,4680,4680,0
|
|
20240314,152300,233010290,4680,4680,4680,4680,0
|
|
20240314,152200,233010290,4680,4680,4680,4680,0
|
|
20240314,152100,233010290,4680,4680,4680,4680,0
|
|
20240314,152000,233010290,4680,4680,4680,4680,0
|
|
20240314,151900,233010290,4680,4660,4680,4660,24
|
|
20240314,151800,232898350,4660,4660,4660,4660,6
|
|
20240314,151700,232870390,4680,4660,4680,4660,899
|
|
20240314,151600,228663170,4660,4660,4660,4660,203
|
|
20240314,151500,227717190,4660,4670,4670,4660,400
|
|
20240314,151400,225850070,4680,4660,4680,4660,478
|
|
20240314,151300,223619440,4665,4665,4665,4665,203
|
|
20240314,151200,222672445,4660,4660,4660,4660,6
|
|
20240314,151100,222644485,4660,4660,4660,4660,0
|
|
20240314,151000,222644485,4660,4660,4660,4660,73
|
|
20240314,150900,222304305,4660,4660,4660,4660,56
|
|
20240314,150800,222043345,4660,4660,4660,4660,60
|
|
20240314,150700,221763745,4660,4660,4660,4660,50
|
|
20240314,150600,221530745,4660,4660,4660,4660,0
|
|
20240314,150500,221530745,4660,4660,4660,4660,6
|
|
20240314,150400,221502785,4660,4660,4660,4660,0
|
|
20240314,150300,221502785,4660,4660,4660,4660,0
|
|
20240314,150200,221502785,4660,4660,4660,4660,2
|
|
20240314,150100,221493465,4660,4655,4660,4655,209
|
|
20240314,150000,220520525,4655,4655,4655,4655,200
|
|
20240314,145900,219589525,4655,4655,4655,4655,0
|
|
20240314,145800,219589525,4655,4655,4655,4655,0
|
|
20240314,145700,219589525,4655,4655,4655,4655,60
|
|
20240314,145600,219310225,4660,4660,4660,4660,4
|
|
20240314,145500,219291585,4650,4650,4650,4650,0
|
|
20240314,145400,219291585,4650,4650,4650,4650,1
|
|
20240314,145300,219286935,4650,4655,4655,4650,123
|
|
20240314,145200,218714845,4655,4655,4655,4655,0
|
|
20240314,145100,218714845,4655,4655,4655,4655,0
|
|
20240314,145000,218714845,4655,4655,4655,4655,0
|
|
20240314,144900,218714845,4655,4655,4655,4655,9
|
|
20240314,144800,218672950,4655,4655,4655,4655,120
|
|
20240314,144700,218114350,4655,4655,4655,4655,0
|
|
20240314,144600,218114350,4655,4655,4655,4655,5
|
|
20240314,144500,218091075,4655,4655,4655,4655,100
|
|
20240314,144400,217625575,4655,4655,4655,4655,0
|
|
20240314,144300,217625575,4655,4655,4655,4650,166
|
|
20240314,144200,216852850,4655,4655,4655,4655,0
|
|
20240314,144100,216852850,4655,4655,4655,4655,0
|
|
20240314,144000,216852850,4655,4655,4655,4655,0
|
|
20240314,143900,216852850,4655,4655,4655,4655,400
|
|
20240314,143800,214990850,4650,4650,4650,4650,100
|
|
20240314,143700,214525850,4650,4650,4650,4650,1
|
|
20240314,143600,214521200,4650,4655,4655,4650,55
|
|
20240314,143500,214265420,4650,4650,4650,4650,126
|
|
20240314,143400,213679520,4650,4650,4650,4650,500
|
|
20240314,143300,211354520,4650,4650,4650,4650,1
|
|
20240314,143200,211349870,4655,4655,4655,4655,0
|
|
20240314,143100,211349870,4655,4655,4655,4655,358
|
|
20240314,143000,209683380,4660,4660,4660,4660,0
|
|
20240314,142900,209683380,4660,4660,4660,4660,0
|
|
20240314,142800,209683380,4660,4660,4660,4660,1
|
|
20240314,142700,209678720,4660,4660,4660,4660,1
|
|
20240314,142600,209674060,4650,4650,4650,4650,0
|
|
20240314,142500,209674060,4650,4650,4650,4650,0
|
|
20240314,142400,209674060,4650,4650,4650,4650,0
|
|
20240314,142300,209674060,4650,4650,4650,4650,0
|
|
20240314,142200,209674060,4650,4655,4655,4650,391
|
|
20240314,142100,207853960,4655,4655,4655,4655,0
|
|
20240314,142000,207853960,4655,4655,4655,4655,0
|
|
20240314,141900,207853960,4655,4655,4655,4655,0
|
|
20240314,141800,207853960,4655,4655,4655,4655,0
|
|
20240314,141700,207853960,4655,4655,4655,4655,11
|
|
20240314,141600,207802755,4655,4655,4655,4655,0
|
|
20240314,141500,207802755,4655,4655,4655,4655,22
|
|
20240314,141400,207700345,4650,4650,4650,4650,0
|
|
20240314,141300,207700345,4650,4650,4650,4650,18
|
|
20240314,141200,207616645,4650,4650,4650,4650,0
|
|
20240314,141100,207616645,4650,4650,4650,4650,0
|
|
20240314,141000,207616645,4650,4650,4650,4650,0
|
|
20240314,140900,207616645,4650,4655,4655,4650,60
|
|
20240314,140800,207337635,4655,4655,4655,4655,10
|
|
20240314,140700,207291085,4650,4650,4650,4650,100
|
|
20240314,140600,206826085,4655,4655,4655,4655,22
|
|
20240314,140500,206723675,4650,4650,4650,4650,0
|
|
20240314,140400,206723675,4650,4650,4650,4650,0
|
|
20240314,140300,206723675,4650,4650,4650,4650,0
|
|
20240314,140200,206723675,4650,4650,4650,4650,0
|
|
20240314,140100,206723675,4650,4650,4650,4650,0
|
|
20240314,140000,206723675,4650,4650,4650,4650,0
|
|
20240314,135900,206723675,4650,4650,4650,4650,0
|
|
20240314,135800,206723675,4650,4650,4650,4650,0
|
|
20240314,135700,206723675,4650,4650,4650,4650,0
|
|
20240314,135600,206723675,4650,4650,4650,4650,0
|
|
20240314,135500,206723675,4650,4650,4650,4650,132
|
|
20240314,135400,206109875,4650,4650,4650,4650,1
|
|
20240314,135300,206105225,4650,4650,4650,4650,112
|
|
20240314,135200,205584425,4645,4645,4645,4645,197
|
|
20240314,135100,204669360,4650,4650,4650,4650,0
|
|
20240314,135000,204669360,4650,4650,4650,4650,214
|
|
20240314,134900,203674260,4650,4650,4650,4650,0
|
|
20240314,134800,203674260,4650,4650,4650,4650,58
|
|
20240314,134700,203404560,4655,4655,4655,4655,0
|
|
20240314,134600,203404560,4655,4655,4655,4655,0
|
|
20240314,134500,203404560,4655,4655,4655,4655,10
|
|
20240314,134400,203358010,4660,4660,4660,4660,0
|
|
20240314,134300,203358010,4660,4660,4660,4660,0
|
|
20240314,134200,203358010,4660,4660,4660,4660,0
|
|
20240314,134100,203358010,4660,4660,4660,4660,0
|
|
20240314,134000,203358010,4660,4665,4665,4660,1660
|
|
20240314,133900,195617420,4665,4665,4665,4665,0
|
|
20240314,133800,195617420,4665,4665,4665,4665,0
|
|
20240314,133700,195617420,4665,4665,4665,4665,0
|
|
20240314,133600,195617420,4665,4665,4665,4665,0
|
|
20240314,133500,195617420,4665,4670,4670,4665,151
|
|
20240314,133400,194912635,4670,4670,4670,4670,0
|
|
20240314,133300,194912635,4670,4670,4670,4670,5
|
|
20240314,133200,194889285,4680,4670,4680,4670,137
|
|
20240314,133100,194248625,4670,4670,4670,4670,1
|
|
20240314,133000,194243955,4670,4670,4670,4670,0
|
|
20240314,132900,194243955,4670,4680,4680,4670,415
|
|
20240314,132800,192305885,4680,4680,4680,4680,94
|
|
20240314,132700,191865965,4680,4680,4680,4680,0
|
|
20240314,132600,191865965,4680,4680,4680,4680,0
|
|
20240314,132500,191865965,4680,4675,4680,4675,74
|
|
20240314,132400,191519735,4675,4675,4675,4675,0
|
|
20240314,132300,191519735,4675,4675,4675,4675,21
|
|
20240314,132200,191421560,4670,4670,4670,4670,0
|
|
20240314,132100,191421560,4670,4670,4670,4670,0
|
|
20240314,132000,191421560,4670,4670,4670,4670,0
|
|
20240314,131900,191421560,4670,4670,4670,4670,0
|
|
20240314,131800,191421560,4670,4670,4670,4670,19
|
|
20240314,131700,191332830,4670,4670,4670,4670,3
|
|
20240314,131600,191318820,4665,4665,4665,4665,0
|
|
20240314,131500,191318820,4665,4665,4665,4665,40
|
|
20240314,131400,191132220,4665,4665,4665,4665,21
|
|
20240314,131300,191034255,4660,4660,4660,4660,320
|
|
20240314,131200,189543055,4660,4660,4660,4660,30
|
|
20240314,131100,189403255,4660,4660,4660,4660,1
|
|
20240314,131000,189398595,4660,4660,4660,4660,4
|
|
20240314,130900,189379955,4660,4660,4660,4660,15
|
|
20240314,130800,189310055,4650,4650,4650,4650,0
|
|
20240314,130700,189310055,4650,4650,4650,4650,0
|
|
20240314,130600,189310055,4650,4650,4650,4650,0
|
|
20240314,130500,189310055,4650,4650,4650,4650,0
|
|
20240314,130400,189310055,4650,4650,4650,4650,0
|
|
20240314,130300,189310055,4650,4650,4650,4650,0
|
|
20240314,130200,189310055,4650,4650,4650,4650,7
|
|
20240314,130100,189277505,4660,4660,4660,4660,1
|
|
20240314,130000,189272845,4655,4655,4655,4655,0
|
|
20240314,125900,189272845,4655,4650,4655,4650,1246
|
|
20240314,125800,183478850,4650,4650,4650,4650,0
|
|
20240314,125700,183478850,4650,4650,4650,4650,1
|
|
20240314,125600,183474200,4645,4645,4645,4645,354
|
|
20240314,125500,181829870,4645,4645,4645,4645,1
|
|
20240314,125400,181825225,4635,4635,4635,4635,0
|
|
20240314,125300,181825225,4635,4640,4640,4635,325
|
|
20240314,125200,180318065,4635,4635,4635,4635,0
|
|
20240314,125100,180318065,4635,4635,4635,4635,0
|
|
20240314,125000,180318065,4635,4635,4635,4635,0
|
|
20240314,124900,180318065,4635,4635,4635,4635,0
|
|
20240314,124800,180318065,4635,4635,4635,4635,3
|
|
20240314,124700,180304160,4645,4645,4645,4645,0
|
|
20240314,124600,180304160,4645,4640,4645,4640,168
|
|
20240314,124500,179524520,4640,4640,4640,4640,0
|
|
20240314,124400,179524520,4640,4640,4640,4640,0
|
|
20240314,124300,179524520,4640,4640,4640,4640,0
|
|
20240314,124200,179524520,4640,4640,4640,4640,2
|
|
20240314,124100,179515240,4640,4640,4640,4640,7
|
|
20240314,124000,179482760,4630,4640,4640,4630,40
|
|
20240314,123900,179297360,4640,4640,4640,4640,1
|
|
20240314,123800,179292720,4640,4640,4640,4640,1
|
|
20240314,123700,179288080,4630,4635,4635,4630,340
|
|
20240314,123600,177713545,4640,4640,4640,4640,0
|
|
20240314,123500,177713545,4640,4640,4640,4640,1
|
|
20240314,123400,177708905,4635,4635,4635,4635,0
|
|
20240314,123300,177708905,4635,4635,4635,4635,1088
|
|
20240314,123200,172666025,4635,4635,4635,4635,2
|
|
20240314,123100,172656755,4630,4630,4630,4630,0
|
|
20240314,123000,172656755,4630,4630,4630,4630,0
|
|
20240314,122900,172656755,4630,4630,4630,4630,0
|
|
20240314,122800,172656755,4630,4630,4630,4630,723
|
|
20240314,122700,169309265,4630,4630,4630,4630,210
|
|
20240314,122600,168336965,4630,4630,4630,4630,9
|
|
20240314,122500,168295295,4630,4630,4630,4630,61
|
|
20240314,122400,168012865,4630,4630,4630,4630,0
|
|
20240314,122300,168012865,4630,4630,4630,4630,7
|
|
20240314,122200,167980455,4630,4625,4630,4625,22
|
|
20240314,122100,167878685,4625,4625,4625,4625,3
|
|
20240314,122000,167864810,4630,4630,4630,4630,0
|
|
20240314,121900,167864810,4630,4630,4630,4630,11
|
|
20240314,121800,167813880,4630,4625,4630,4625,157
|
|
20240314,121700,167087750,4625,4625,4625,4625,30
|
|
20240314,121600,166949000,4625,4625,4625,4625,0
|
|
20240314,121500,166949000,4625,4630,4630,4625,22
|
|
20240314,121400,166847245,4630,4630,4630,4630,115
|
|
20240314,121300,166314795,4630,4630,4630,4630,10
|
|
20240314,121200,166268495,4625,4625,4625,4625,18
|
|
20240314,121100,166185245,4625,4625,4625,4625,3
|
|
20240314,121000,166171370,4630,4630,4630,4630,10
|
|
20240314,120900,166125070,4630,4630,4630,4630,0
|
|
20240314,120800,166125070,4630,4630,4630,4630,155
|
|
20240314,120700,165407420,4635,4635,4635,4635,0
|
|
20240314,120600,165407420,4635,4635,4635,4635,1
|
|
20240314,120500,165402785,4630,4630,4635,4630,36
|
|
20240314,120400,165236030,4630,4630,4630,4630,3
|
|
20240314,120300,165222140,4630,4630,4630,4630,1000
|
|
20240314,120200,160592140,4630,4630,4635,4630,21
|
|
20240314,120100,160494885,4630,4635,4635,4630,1010
|
|
20240314,120000,155818535,4630,4630,4630,4630,0
|
|
20240314,115900,155818535,4630,4630,4630,4630,16
|
|
20240314,115800,155744455,4630,4630,4630,4630,0
|
|
20240314,115700,155744455,4630,4630,4630,4630,20
|
|
20240314,115600,155651855,4630,4635,4635,4630,107
|
|
20240314,115500,155156170,4635,4635,4635,4635,20
|
|
20240314,115400,155063470,4635,4635,4635,4635,0
|
|
20240314,115300,155063470,4635,4635,4635,4635,15
|
|
20240314,115200,154993945,4635,4635,4635,4635,1
|
|
20240314,115100,154989310,4635,4635,4635,4635,1
|
|
20240314,115000,154984675,4635,4635,4635,4635,0
|
|
20240314,114900,154984675,4635,4635,4635,4635,3
|
|
20240314,114800,154970770,4635,4635,4635,4635,22
|
|
20240314,114700,154868800,4635,4635,4635,4635,1
|
|
20240314,114600,154864165,4635,4650,4650,4635,559
|
|
20240314,114500,152273060,4645,4645,4645,4645,49
|
|
20240314,114400,152045455,4635,4645,4645,4635,20
|
|
20240314,114300,151952735,4640,4645,4645,4640,4
|
|
20240314,114200,151934170,4635,4635,4635,4635,0
|
|
20240314,114100,151934170,4635,4635,4635,4635,0
|
|
20240314,114000,151934170,4635,4645,4645,4630,2150
|
|
20240314,113900,141972590,4645,4645,4645,4645,20
|
|
20240314,113800,141879690,4645,4645,4645,4645,0
|
|
20240314,113700,141879690,4645,4645,4645,4645,18
|
|
20240314,113600,141796080,4645,4645,4645,4645,0
|
|
20240314,113500,141796080,4645,4645,4645,4645,0
|
|
20240314,113400,141796080,4645,4645,4645,4645,3
|
|
20240314,113300,141782145,4645,4650,4650,4645,20
|
|
20240314,113200,141689235,4645,4645,4645,4645,32
|
|
20240314,113100,141540595,4645,4650,4650,4645,8
|
|
20240314,113000,141503410,4645,4645,4645,4645,55
|
|
20240314,112900,141247935,4645,4650,4650,4645,20
|
|
20240314,112800,141155025,4650,4650,4650,4650,10
|
|
20240314,112700,141108525,4650,4650,4650,4650,101
|
|
20240314,112600,140638875,4645,4645,4645,4645,3
|
|
20240314,112500,140624940,4650,4650,4650,4645,52
|
|
20240314,112400,140383280,4650,4650,4650,4650,0
|
|
20240314,112300,140383280,4650,4650,4650,4650,8
|
|
20240314,112200,140346080,4640,4640,4640,4640,0
|
|
20240314,112100,140346080,4640,4640,4640,4640,0
|
|
20240314,112000,140346080,4640,4645,4645,4640,52
|
|
20240314,111900,140104645,4645,4645,4645,4645,46
|
|
20240314,111800,139890975,4640,4640,4640,4640,625
|
|
20240314,111700,136990975,4640,4640,4640,4640,14
|
|
20240314,111600,136926015,4640,4640,4640,4640,0
|
|
20240314,111500,136926015,4640,4640,4640,4640,0
|
|
20240314,111400,136926015,4640,4640,4640,4640,0
|
|
20240314,111300,136926015,4640,4645,4645,4640,366
|
|
20240314,111200,135227760,4640,4640,4640,4640,58
|
|
20240314,111100,134958640,4640,4640,4640,4640,0
|
|
20240314,111000,134958640,4640,4645,4645,4640,1022
|
|
20240314,110900,130215940,4645,4645,4645,4645,18
|
|
20240314,110800,130132330,4645,4645,4645,4645,3
|
|
20240314,110700,130118395,4645,4645,4645,4645,18
|
|
20240314,110600,130034785,4645,4655,4655,4645,1009
|
|
20240314,110500,125339795,4655,4655,4655,4655,10
|
|
20240314,110400,125293245,4655,4655,4655,4655,0
|
|
20240314,110300,125293245,4655,4655,4655,4655,27
|
|
20240314,110200,125167560,4655,4655,4655,4655,0
|
|
20240314,110100,125167560,4655,4655,4655,4655,0
|
|
20240314,110000,125167560,4655,4655,4655,4655,18
|
|
20240314,105900,125083770,4655,4655,4655,4655,3
|
|
20240314,105800,125069805,4655,4655,4655,4655,1
|
|
20240314,105700,125065150,4655,4655,4655,4655,3
|
|
20240314,105600,125051185,4655,4655,4655,4655,0
|
|
20240314,105500,125051185,4655,4655,4655,4655,21
|
|
20240314,105400,124953430,4655,4655,4655,4655,0
|
|
20240314,105300,124953430,4655,4660,4660,4655,287
|
|
20240314,105200,123617390,4655,4655,4655,4655,0
|
|
20240314,105100,123617390,4655,4665,4665,4655,223
|
|
20240314,105000,122578620,4665,4670,4670,4665,63
|
|
20240314,104900,122284440,4680,4680,4680,4680,0
|
|
20240314,104800,122284440,4680,4680,4680,4680,0
|
|
20240314,104700,122284440,4680,4680,4680,4680,6
|
|
20240314,104600,122256360,4680,4680,4680,4680,0
|
|
20240314,104500,122256360,4680,4685,4685,4680,444
|
|
20240314,104400,120178360,4685,4670,4685,4670,434
|
|
20240314,104300,118149955,4665,4665,4665,4665,10
|
|
20240314,104200,118103305,4670,4665,4670,4665,10
|
|
20240314,104100,118056635,4670,4670,4670,4670,0
|
|
20240314,104000,118056635,4670,4670,4670,4665,217
|
|
20240314,103900,117044180,4670,4670,4670,4670,1
|
|
20240314,103800,117039510,4670,4665,4670,4665,130
|
|
20240314,103700,116432670,4670,4670,4670,4670,2
|
|
20240314,103600,116423330,4680,4680,4680,4680,1
|
|
20240314,103500,116418650,4665,4670,4670,4665,250
|
|
20240314,103400,115252375,4675,4675,4675,4675,0
|
|
20240314,103300,115252375,4675,4675,4675,4670,622
|
|
20240314,103200,112346050,4685,4680,4685,4670,718
|
|
20240314,103100,108992110,4680,4680,4680,4680,0
|
|
20240314,103000,108992110,4680,4680,4680,4680,0
|
|
20240314,102900,108992110,4680,4680,4680,4680,0
|
|
20240314,102800,108992110,4680,4680,4680,4680,20
|
|
20240314,102700,108898510,4680,4680,4680,4670,635
|
|
20240314,102600,105932315,4680,4675,4680,4675,179
|
|
20240314,102500,105095080,4675,4675,4675,4675,10
|
|
20240314,102400,105048330,4680,4680,4680,4680,0
|
|
20240314,102300,105048330,4680,4675,4680,4675,20
|
|
20240314,102200,104954805,4675,4675,4675,4675,4
|
|
20240314,102100,104936105,4670,4670,4670,4670,15
|
|
20240314,102000,104866055,4670,4670,4670,4670,0
|
|
20240314,101900,104866055,4670,4670,4670,4670,0
|
|
20240314,101800,104866055,4670,4670,4670,4670,16
|
|
20240314,101700,104791335,4680,4680,4680,4680,2
|
|
20240314,101600,104781975,4680,4670,4680,4665,41
|
|
20240314,101500,104590300,4665,4670,4670,4665,23
|
|
20240314,101400,104482955,4670,4670,4670,4670,0
|
|
20240314,101300,104482955,4670,4670,4670,4670,0
|
|
20240314,101200,104482955,4670,4670,4670,4670,0
|
|
20240314,101100,104482955,4670,4670,4680,4670,1254
|
|
20240314,101000,98621665,4670,4670,4680,4670,91
|
|
20240314,100900,98195875,4670,4670,4670,4670,134
|
|
20240314,100800,97570095,4670,4670,4670,4670,1
|
|
20240314,100700,97565425,4670,4675,4680,4670,43
|
|
20240314,100600,97364485,4675,4675,4675,4675,4
|
|
20240314,100500,97345785,4675,4675,4675,4675,2
|
|
20240314,100400,97336435,4675,4675,4675,4675,1
|
|
20240314,100300,97331760,4670,4670,4670,4670,226
|
|
20240314,100200,96276340,4670,4655,4670,4655,340
|
|
20240314,100100,94693505,4655,4665,4665,4650,2534
|
|
20240314,100000,82881005,4665,4670,4670,4665,135
|
|
20240314,095900,82251210,4670,4670,4670,4670,3
|
|
20240314,095800,82237200,4665,4665,4665,4665,0
|
|
20240314,095700,82237200,4665,4665,4665,4665,3
|
|
20240314,095600,82223205,4665,4675,4675,4660,2178
|
|
20240314,095500,72058955,4680,4680,4680,4680,300
|
|
20240314,095400,70654955,4680,4680,4680,4680,10
|
|
20240314,095300,70608155,4675,4675,4675,4675,11
|
|
20240314,095200,70556730,4675,4675,4675,4675,360
|
|
20240314,095100,68873730,4680,4680,4680,4680,0
|
|
20240314,095000,68873730,4680,4680,4680,4680,313
|
|
20240314,094900,67408890,4680,4680,4680,4680,0
|
|
20240314,094800,67408890,4680,4680,4680,4680,1
|
|
20240314,094700,67404210,4685,4685,4685,4685,41
|
|
20240314,094600,67212125,4680,4680,4680,4680,22
|
|
20240314,094500,67109165,4685,4685,4685,4685,0
|
|
20240314,094400,67109165,4685,4685,4685,4680,501
|
|
20240314,094300,64762855,4700,4700,4700,4700,100
|
|
20240314,094200,64292855,4700,4700,4700,4700,180
|
|
20240314,094100,63446855,4700,4700,4700,4700,6
|
|
20240314,094000,63418655,4700,4700,4700,4700,1
|
|
20240314,093900,63413955,4700,4700,4700,4700,0
|
|
20240314,093800,63413955,4700,4700,4700,4700,17
|
|
20240314,093700,63334055,4685,4685,4685,4685,0
|
|
20240314,093600,63334055,4685,4680,4685,4680,748
|
|
20240314,093500,59829845,4680,4680,4680,4680,893
|
|
20240314,093400,55650605,4680,4685,4685,4680,357
|
|
20240314,093300,53978335,4685,4685,4695,4685,1103
|
|
20240314,093200,48810770,4690,4690,4690,4690,0
|
|
20240314,093100,48810770,4690,4690,4690,4690,0
|
|
20240314,093000,48810770,4690,4690,4690,4690,834
|
|
20240314,092900,44899310,4690,4695,4695,4690,239
|
|
20240314,092800,43777405,4700,4710,4710,4700,3950
|
|
20240314,092700,25200825,4710,4710,4710,4710,385
|
|
20240314,092600,23387475,4710,4710,4710,4710,100
|
|
20240314,092500,22916475,4710,4715,4715,4710,222
|
|
20240314,092400,21869770,4715,4715,4715,4715,0
|
|
20240314,092300,21869770,4715,4715,4715,4715,0
|
|
20240314,092200,21869770,4715,4715,4715,4715,0
|
|
20240314,092100,21869770,4715,4715,4715,4715,0
|
|
20240314,092000,21869770,4715,4720,4720,4715,2006
|
|
20240314,091900,12409135,4720,4720,4720,4720,0
|
|
20240314,091800,12409135,4720,4720,4720,4720,0
|
|
20240314,091700,12409135,4720,4720,4720,4720,2
|
|
20240314,091600,12399695,4725,4725,4725,4725,0
|
|
20240314,091500,12399695,4725,4725,4725,4725,81
|
|
20240314,091400,12016970,4720,4720,4720,4720,22
|
|
20240314,091300,11913130,4720,4720,4720,4720,65
|
|
20240314,091200,11606330,4720,4720,4720,4720,0
|
|
20240314,091100,11606330,4720,4720,4720,4720,62
|
|
20240314,091000,11313690,4715,4720,4720,4715,35
|
|
20240314,090900,11148615,4720,4720,4720,4720,31
|
|
20240314,090800,11002295,4720,4720,4720,4720,0
|
|
20240314,090700,11002295,4720,4720,4720,4720,2
|
|
20240314,090600,10992855,4720,4720,4720,4720,3
|
|
20240314,090500,10978695,4720,4720,4720,4720,1
|
|
20240314,090400,10973975,4720,4720,4720,4720,62
|
|
20240314,090300,10681335,4720,4720,4720,4720,101
|
|
20240314,090200,10204615,4715,4720,4720,4715,1090
|
|
20240314,090100,5064775,4720,4730,4740,4720,563
|
|
20240314,090000,2402735,4730,4735,4750,4730,199
|