648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,194500,227673220,4760,4760,4760,4760,1872
|
|
20240315,194400,227673220,4760,4760,4760,4760,0
|
|
20240315,194300,227673220,4760,4760,4760,4760,0
|
|
20240315,194200,227673220,4760,4760,4760,4760,0
|
|
20240315,194100,227673220,4760,4760,4760,4760,0
|
|
20240315,194000,227673220,4760,4760,4760,4760,0
|
|
20240315,193900,227673220,4760,4760,4760,4760,0
|
|
20240315,193800,227673220,4760,4760,4760,4760,0
|
|
20240315,193700,227673220,4760,4760,4760,4760,0
|
|
20240315,193600,227673220,4760,4760,4760,4760,0
|
|
20240315,193500,227673220,4760,4760,4760,4760,0
|
|
20240315,193400,227673220,4760,4760,4760,4760,0
|
|
20240315,193300,227673220,4760,4760,4760,4760,0
|
|
20240315,193200,227673220,4760,4760,4760,4760,0
|
|
20240315,193100,227673220,4760,4760,4760,4760,0
|
|
20240315,193000,227673220,4760,4760,4760,4760,0
|
|
20240315,192900,227673220,4760,4760,4760,4760,0
|
|
20240315,192800,227673220,4760,4760,4760,4760,0
|
|
20240315,192700,227673220,4760,4760,4760,4760,0
|
|
20240315,192600,227673220,4760,4760,4760,4760,0
|
|
20240315,192500,227673220,4760,4760,4760,4760,0
|
|
20240315,192400,227673220,4760,4760,4760,4760,0
|
|
20240315,192300,227673220,4760,4760,4760,4760,0
|
|
20240315,192200,227673220,4760,4760,4760,4760,0
|
|
20240315,192100,227673220,4760,4760,4760,4760,0
|
|
20240315,192000,227673220,4760,4760,4760,4760,0
|
|
20240315,191900,227673220,4760,4760,4760,4760,0
|
|
20240315,191800,227673220,4760,4760,4760,4760,0
|
|
20240315,191700,227673220,4760,4760,4760,4760,0
|
|
20240315,191600,227673220,4760,4760,4760,4760,0
|
|
20240315,191500,227673220,4760,4760,4760,4760,1872
|
|
20240315,191400,227673220,4760,4760,4760,4760,0
|
|
20240315,191300,227673220,4760,4760,4760,4760,0
|
|
20240315,191200,227673220,4760,4760,4760,4760,0
|
|
20240315,191100,227673220,4760,4760,4760,4760,0
|
|
20240315,191000,227673220,4760,4760,4760,4760,0
|
|
20240315,190900,227673220,4760,4760,4760,4760,0
|
|
20240315,190800,227673220,4760,4760,4760,4760,0
|
|
20240315,190700,227673220,4760,4760,4760,4760,0
|
|
20240315,190600,227673220,4760,4760,4760,4760,0
|
|
20240315,190500,227673220,4760,4760,4760,4760,0
|
|
20240315,190400,227673220,4760,4760,4760,4760,0
|
|
20240315,190300,227673220,4760,4760,4760,4760,0
|
|
20240315,190200,227673220,4760,4760,4760,4760,0
|
|
20240315,190100,227673220,4760,4760,4760,4760,0
|
|
20240315,190000,227673220,4760,4760,4760,4760,0
|
|
20240315,185900,227673220,4760,4760,4760,4760,0
|
|
20240315,185800,227673220,4760,4760,4760,4760,0
|
|
20240315,185700,227673220,4760,4760,4760,4760,0
|
|
20240315,185600,227673220,4760,4760,4760,4760,0
|
|
20240315,185500,227673220,4760,4760,4760,4760,0
|
|
20240315,185400,227673220,4760,4760,4760,4760,0
|
|
20240315,185300,227673220,4760,4760,4760,4760,0
|
|
20240315,185200,227673220,4760,4760,4760,4760,0
|
|
20240315,185100,227673220,4760,4760,4760,4760,0
|
|
20240315,185000,227673220,4760,4760,4760,4760,0
|
|
20240315,184900,227673220,4760,4760,4760,4760,0
|
|
20240315,184800,227673220,4760,4760,4760,4760,0
|
|
20240315,184700,227673220,4760,4760,4760,4760,0
|
|
20240315,184600,227673220,4760,4760,4760,4760,0
|
|
20240315,184500,227673220,4760,4760,4760,4760,1872
|
|
20240315,184400,227673220,4760,4760,4760,4760,0
|
|
20240315,184300,227673220,4760,4760,4760,4760,0
|
|
20240315,184200,227673220,4760,4760,4760,4760,0
|
|
20240315,184100,227673220,4760,4760,4760,4760,0
|
|
20240315,184000,227673220,4760,4760,4760,4760,0
|
|
20240315,183900,227673220,4760,4760,4760,4760,0
|
|
20240315,183800,227673220,4760,4760,4760,4760,0
|
|
20240315,183700,227673220,4760,4760,4760,4760,0
|
|
20240315,183600,227673220,4760,4760,4760,4760,0
|
|
20240315,183500,227673220,4760,4760,4760,4760,0
|
|
20240315,183400,227673220,4760,4760,4760,4760,0
|
|
20240315,183300,227673220,4760,4760,4760,4760,0
|
|
20240315,183200,227673220,4760,4760,4760,4760,0
|
|
20240315,183100,227673220,4760,4760,4760,4760,0
|
|
20240315,183000,227673220,4760,4760,4760,4760,0
|
|
20240315,182900,227673220,4760,4760,4760,4760,0
|
|
20240315,182800,227673220,4760,4760,4760,4760,0
|
|
20240315,182700,227673220,4760,4760,4760,4760,0
|
|
20240315,182600,227673220,4760,4760,4760,4760,0
|
|
20240315,182500,227673220,4760,4760,4760,4760,0
|
|
20240315,182400,227673220,4760,4760,4760,4760,0
|
|
20240315,182300,227673220,4760,4760,4760,4760,0
|
|
20240315,182200,227673220,4760,4760,4760,4760,0
|
|
20240315,182100,227673220,4760,4760,4760,4760,0
|
|
20240315,182000,227673220,4760,4760,4760,4760,0
|
|
20240315,181900,227673220,4760,4760,4760,4760,0
|
|
20240315,181800,227673220,4760,4760,4760,4760,0
|
|
20240315,181700,227673220,4760,4760,4760,4760,0
|
|
20240315,181600,227673220,4760,4760,4760,4760,0
|
|
20240315,181500,227673220,4760,4760,4760,4760,1872
|
|
20240315,181400,227673220,4760,4760,4760,4760,0
|
|
20240315,181300,227673220,4760,4760,4760,4760,0
|
|
20240315,181200,227673220,4760,4760,4760,4760,0
|
|
20240315,181100,227673220,4760,4760,4760,4760,0
|
|
20240315,181000,227673220,4760,4760,4760,4760,0
|
|
20240315,180900,227673220,4760,4760,4760,4760,0
|
|
20240315,180800,227673220,4760,4760,4760,4760,0
|
|
20240315,180700,227673220,4760,4760,4760,4760,0
|
|
20240315,180600,227673220,4760,4760,4760,4760,0
|
|
20240315,180500,227673220,4760,4760,4760,4760,0
|
|
20240315,180400,227673220,4760,4760,4760,4760,0
|
|
20240315,180300,227673220,4760,4760,4760,4760,0
|
|
20240315,180200,227673220,4760,4760,4760,4760,0
|
|
20240315,180100,227673220,4760,4760,4760,4760,0
|
|
20240315,180000,227673220,4760,4760,4760,4760,0
|
|
20240315,175900,227673220,4760,4760,4760,4760,0
|
|
20240315,175800,227673220,4760,4760,4760,4760,0
|
|
20240315,175700,227673220,4760,4760,4760,4760,0
|
|
20240315,175600,227673220,4760,4760,4760,4760,0
|
|
20240315,175500,227673220,4760,4760,4760,4760,0
|
|
20240315,175400,227673220,4760,4760,4760,4760,0
|
|
20240315,175300,227673220,4760,4760,4760,4760,0
|
|
20240315,175200,227673220,4760,4760,4760,4760,0
|
|
20240315,175100,227673220,4760,4760,4760,4760,0
|
|
20240315,175000,227673220,4760,4760,4760,4760,0
|
|
20240315,174900,227673220,4760,4760,4760,4760,0
|
|
20240315,174800,227673220,4760,4760,4760,4760,0
|
|
20240315,174700,227673220,4760,4760,4760,4760,0
|
|
20240315,174600,227673220,4760,4760,4760,4760,0
|
|
20240315,174500,227673220,4760,4760,4760,4760,1872
|
|
20240315,174400,227673220,4760,4760,4760,4760,0
|
|
20240315,174300,227673220,4760,4760,4760,4760,0
|
|
20240315,174200,227673220,4760,4760,4760,4760,0
|
|
20240315,174100,227673220,4760,4760,4760,4760,0
|
|
20240315,174000,227673220,4760,4760,4760,4760,0
|
|
20240315,173900,227673220,4760,4760,4760,4760,0
|
|
20240315,173800,227673220,4760,4760,4760,4760,0
|
|
20240315,173700,227673220,4760,4760,4760,4760,0
|
|
20240315,173600,227673220,4760,4760,4760,4760,0
|
|
20240315,173500,227673220,4760,4760,4760,4760,0
|
|
20240315,173400,227673220,4760,4760,4760,4760,0
|
|
20240315,173300,227673220,4760,4760,4760,4760,0
|
|
20240315,173200,227673220,4760,4760,4760,4760,0
|
|
20240315,173100,227673220,4760,4760,4760,4760,0
|
|
20240315,173000,227673220,4760,4760,4760,4760,0
|
|
20240315,172900,227673220,4760,4760,4760,4760,0
|
|
20240315,172800,227673220,4760,4760,4760,4760,0
|
|
20240315,172700,227673220,4760,4760,4760,4760,0
|
|
20240315,172600,227673220,4760,4760,4760,4760,0
|
|
20240315,172500,227673220,4760,4760,4760,4760,0
|
|
20240315,172400,227673220,4760,4760,4760,4760,0
|
|
20240315,172300,227673220,4760,4760,4760,4760,0
|
|
20240315,172200,227673220,4760,4760,4760,4760,0
|
|
20240315,172100,227673220,4760,4760,4760,4760,0
|
|
20240315,172000,227673220,4760,4760,4760,4760,0
|
|
20240315,171900,227673220,4760,4760,4760,4760,0
|
|
20240315,171800,227673220,4760,4760,4760,4760,0
|
|
20240315,171700,227673220,4760,4760,4760,4760,0
|
|
20240315,171600,227673220,4760,4760,4760,4760,0
|
|
20240315,171500,227673220,4760,4760,4760,4760,1872
|
|
20240315,171400,227673220,4760,4760,4760,4760,0
|
|
20240315,171300,227673220,4760,4760,4760,4760,0
|
|
20240315,171200,227673220,4760,4760,4760,4760,0
|
|
20240315,171100,227673220,4760,4760,4760,4760,0
|
|
20240315,171000,227673220,4760,4760,4760,4760,0
|
|
20240315,170900,227673220,4760,4760,4760,4760,0
|
|
20240315,170800,227673220,4760,4760,4760,4760,0
|
|
20240315,170700,227673220,4760,4760,4760,4760,0
|
|
20240315,170600,227673220,4760,4760,4760,4760,0
|
|
20240315,170500,227673220,4760,4760,4760,4760,0
|
|
20240315,170400,227673220,4760,4760,4760,4760,0
|
|
20240315,170300,227673220,4760,4760,4760,4760,0
|
|
20240315,170200,227673220,4760,4760,4760,4760,0
|
|
20240315,170100,227673220,4760,4760,4760,4760,0
|
|
20240315,170000,227673220,4760,4760,4760,4760,0
|
|
20240315,165900,227673220,4760,4760,4760,4760,0
|
|
20240315,165800,227673220,4760,4760,4760,4760,0
|
|
20240315,165700,227673220,4760,4760,4760,4760,0
|
|
20240315,165600,227673220,4760,4760,4760,4760,0
|
|
20240315,165500,227673220,4760,4760,4760,4760,0
|
|
20240315,165400,227673220,4760,4760,4760,4760,0
|
|
20240315,165300,227673220,4760,4760,4760,4760,0
|
|
20240315,165200,227673220,4760,4760,4760,4760,0
|
|
20240315,165100,227673220,4760,4760,4760,4760,0
|
|
20240315,165000,227673220,4760,4760,4760,4760,0
|
|
20240315,164900,227673220,4760,4760,4760,4760,0
|
|
20240315,164800,227673220,4760,4760,4760,4760,0
|
|
20240315,164700,227673220,4760,4760,4760,4760,0
|
|
20240315,164600,227673220,4760,4760,4760,4760,0
|
|
20240315,164500,227673220,4760,4760,4760,4760,1872
|
|
20240315,164400,227673220,4760,4760,4760,4760,0
|
|
20240315,164300,227673220,4760,4760,4760,4760,0
|
|
20240315,164200,227673220,4760,4760,4760,4760,0
|
|
20240315,164100,227673220,4760,4760,4760,4760,0
|
|
20240315,164000,227673220,4760,4760,4760,4760,0
|
|
20240315,163900,227673220,4760,4760,4760,4760,0
|
|
20240315,163800,227673220,4760,4760,4760,4760,0
|
|
20240315,163700,227673220,4760,4760,4760,4760,0
|
|
20240315,163600,227673220,4760,4760,4760,4760,0
|
|
20240315,163500,227673220,4760,4760,4760,4760,0
|
|
20240315,163400,227673220,4760,4760,4760,4760,0
|
|
20240315,163300,227673220,4760,4760,4760,4760,0
|
|
20240315,163200,227673220,4760,4760,4760,4760,0
|
|
20240315,163100,227673220,4760,4760,4760,4760,0
|
|
20240315,163000,227673220,4760,4760,4760,4760,0
|
|
20240315,162900,227673220,4760,4760,4760,4760,0
|
|
20240315,162800,227673220,4760,4760,4760,4760,0
|
|
20240315,162700,227673220,4760,4760,4760,4760,0
|
|
20240315,162600,227673220,4760,4760,4760,4760,0
|
|
20240315,162500,227673220,4760,4760,4760,4760,0
|
|
20240315,162400,227673220,4760,4760,4760,4760,0
|
|
20240315,162300,227673220,4760,4760,4760,4760,0
|
|
20240315,162200,227673220,4760,4760,4760,4760,0
|
|
20240315,162100,227673220,4760,4760,4760,4760,0
|
|
20240315,162000,227673220,4760,4760,4760,4760,0
|
|
20240315,161900,227673220,4760,4760,4760,4760,0
|
|
20240315,161800,227673220,4760,4760,4760,4760,0
|
|
20240315,161700,227673220,4760,4760,4760,4760,0
|
|
20240315,161600,227673220,4760,4760,4760,4760,0
|
|
20240315,161500,227673220,4760,4760,4760,4760,1872
|
|
20240315,161400,227673220,4760,4760,4760,4760,0
|
|
20240315,161300,227673220,4760,4760,4760,4760,0
|
|
20240315,161200,227673220,4760,4760,4760,4760,0
|
|
20240315,161100,227673220,4760,4760,4760,4760,0
|
|
20240315,161000,227673220,4760,4760,4760,4760,0
|
|
20240315,160900,227673220,4760,4760,4760,4760,0
|
|
20240315,160800,227673220,4760,4760,4760,4760,0
|
|
20240315,160700,227673220,4760,4760,4760,4760,0
|
|
20240315,160600,227673220,4760,4760,4760,4760,0
|
|
20240315,160500,227673220,4760,4760,4760,4760,0
|
|
20240315,160400,227673220,4760,4760,4760,4760,0
|
|
20240315,160300,227673220,4760,4760,4760,4760,0
|
|
20240315,160200,227673220,4760,4760,4760,4760,0
|
|
20240315,160100,227673220,4760,4760,4760,4760,0
|
|
20240315,160000,227673220,4760,4760,4760,4760,0
|
|
20240315,155900,227673220,4760,4760,4760,4760,0
|
|
20240315,155800,227673220,4760,4760,4760,4760,0
|
|
20240315,155700,227673220,4760,4760,4760,4760,0
|
|
20240315,155600,227673220,4760,4760,4760,4760,0
|
|
20240315,155500,227673220,4760,4760,4760,4760,0
|
|
20240315,155400,227673220,4760,4760,4760,4760,0
|
|
20240315,155300,227673220,4760,4760,4760,4760,0
|
|
20240315,155200,227673220,4760,4760,4760,4760,0
|
|
20240315,155100,227673220,4760,4760,4760,4760,0
|
|
20240315,155000,227673220,4760,4760,4760,4760,0
|
|
20240315,154900,227673220,4760,4760,4760,4760,0
|
|
20240315,154800,227673220,4760,4760,4760,4760,0
|
|
20240315,154700,227673220,4760,4760,4760,4760,0
|
|
20240315,154600,227673220,4760,4760,4760,4760,0
|
|
20240315,154500,227673220,4760,4760,4760,4760,1872
|
|
20240315,154400,227673220,4760,4760,4760,4760,0
|
|
20240315,154300,227673220,4760,4760,4760,4760,0
|
|
20240315,154200,227673220,4760,4760,4760,4760,0
|
|
20240315,154100,227673220,4760,4760,4760,4760,0
|
|
20240315,154000,227673220,4760,4760,4760,4760,0
|
|
20240315,153900,227673220,4760,4760,4760,4760,0
|
|
20240315,153800,227673220,4760,4760,4760,4760,0
|
|
20240315,153700,227673220,4760,4760,4760,4760,0
|
|
20240315,153600,227673220,4760,4760,4760,4760,0
|
|
20240315,153500,227673220,4760,4760,4760,4760,0
|
|
20240315,153400,227673220,4760,4760,4760,4760,0
|
|
20240315,153300,227673220,4760,4760,4760,4760,0
|
|
20240315,153200,227673220,4760,4760,4760,4760,0
|
|
20240315,153100,227673220,4760,4760,4760,4760,0
|
|
20240315,153000,227673220,4760,4760,4760,4760,1872
|
|
20240315,152900,218762500,4745,4745,4745,4745,0
|
|
20240315,152800,218762500,4745,4745,4745,4745,0
|
|
20240315,152700,218762500,4745,4745,4745,4745,0
|
|
20240315,152600,218762500,4745,4745,4745,4745,0
|
|
20240315,152500,218762500,4745,4745,4745,4745,0
|
|
20240315,152400,218762500,4745,4745,4745,4745,0
|
|
20240315,152300,218762500,4745,4745,4745,4745,0
|
|
20240315,152200,218762500,4745,4745,4745,4745,0
|
|
20240315,152100,218762500,4745,4745,4745,4745,0
|
|
20240315,152000,218762500,4745,4745,4745,4745,0
|
|
20240315,151900,218762500,4745,4740,4745,4740,179
|
|
20240315,151800,217913685,4745,4745,4745,4745,112
|
|
20240315,151700,217382245,4745,4745,4745,4745,541
|
|
20240315,151600,214815200,4740,4740,4740,4740,384
|
|
20240315,151500,212995040,4740,4740,4740,4740,167
|
|
20240315,151400,212203460,4735,4740,4740,4735,59
|
|
20240315,151300,211923815,4740,4740,4740,4740,1
|
|
20240315,151200,211919075,4740,4740,4740,4740,0
|
|
20240315,151100,211919075,4740,4735,4740,4735,149
|
|
20240315,151000,211213535,4735,4735,4735,4735,0
|
|
20240315,150900,211213535,4735,4735,4735,4735,100
|
|
20240315,150800,210740035,4735,4735,4735,4735,356
|
|
20240315,150700,209054375,4740,4740,4740,4740,0
|
|
20240315,150600,209054375,4740,4740,4740,4740,20
|
|
20240315,150500,208959575,4735,4735,4735,4735,220
|
|
20240315,150400,207917875,4740,4740,4740,4740,141
|
|
20240315,150300,207249535,4740,4735,4740,4735,175
|
|
20240315,150200,206420890,4735,4735,4735,4735,0
|
|
20240315,150100,206420890,4735,4740,4740,4735,503
|
|
20240315,150000,204036685,4735,4735,4735,4735,0
|
|
20240315,145900,204036685,4735,4735,4735,4735,200
|
|
20240315,145800,203089685,4740,4730,4740,4730,1876
|
|
20240315,145700,194215660,4730,4730,4730,4730,241
|
|
20240315,145600,193075730,4725,4725,4725,4725,556
|
|
20240315,145500,190448630,4720,4720,4720,4720,0
|
|
20240315,145400,190448630,4720,4720,4720,4720,100
|
|
20240315,145300,189976630,4720,4720,4720,4720,0
|
|
20240315,145200,189976630,4720,4720,4720,4720,0
|
|
20240315,145100,189976630,4720,4720,4720,4720,283
|
|
20240315,145000,188640870,4725,4725,4725,4725,0
|
|
20240315,144900,188640870,4725,4725,4725,4725,210
|
|
20240315,144800,187648620,4720,4720,4720,4720,0
|
|
20240315,144700,187648620,4720,4720,4720,4720,0
|
|
20240315,144600,187648620,4720,4720,4720,4720,0
|
|
20240315,144500,187648620,4720,4720,4720,4720,0
|
|
20240315,144400,187648620,4720,4720,4720,4720,1903
|
|
20240315,144300,178666460,4720,4720,4720,4720,97
|
|
20240315,144200,178208620,4720,4720,4720,4720,0
|
|
20240315,144100,178208620,4720,4720,4720,4720,0
|
|
20240315,144000,178208620,4720,4720,4720,4720,21
|
|
20240315,143900,178109500,4725,4725,4725,4725,30
|
|
20240315,143800,177967750,4725,4725,4725,4725,5
|
|
20240315,143700,177944125,4720,4720,4720,4720,0
|
|
20240315,143600,177944125,4720,4720,4720,4720,0
|
|
20240315,143500,177944125,4720,4720,4720,4720,0
|
|
20240315,143400,177944125,4720,4715,4720,4715,123
|
|
20240315,143300,177363575,4715,4715,4715,4715,50
|
|
20240315,143200,177127825,4715,4715,4715,4715,3
|
|
20240315,143100,177113680,4720,4720,4720,4720,0
|
|
20240315,143000,177113680,4720,4720,4720,4720,2
|
|
20240315,142900,177104240,4720,4720,4720,4720,17
|
|
20240315,142800,177024000,4720,4720,4720,4720,16
|
|
20240315,142700,176948480,4720,4720,4720,4720,1
|
|
20240315,142600,176943760,4720,4720,4720,4720,117
|
|
20240315,142500,176391520,4715,4715,4715,4715,5
|
|
20240315,142400,176367945,4715,4715,4715,4715,7
|
|
20240315,142300,176334940,4720,4720,4720,4720,0
|
|
20240315,142200,176334940,4720,4720,4720,4720,148
|
|
20240315,142100,175636380,4715,4715,4715,4715,200
|
|
20240315,142000,174693380,4720,4720,4720,4720,21
|
|
20240315,141900,174594260,4720,4720,4720,4720,0
|
|
20240315,141800,174594260,4720,4720,4720,4720,0
|
|
20240315,141700,174594260,4720,4720,4720,4720,0
|
|
20240315,141600,174594260,4720,4720,4720,4720,35
|
|
20240315,141500,174429060,4720,4720,4720,4720,0
|
|
20240315,141400,174429060,4720,4720,4720,4720,10
|
|
20240315,141300,174381860,4720,4720,4720,4720,0
|
|
20240315,141200,174381860,4720,4720,4720,4720,2
|
|
20240315,141100,174372420,4720,4720,4720,4720,0
|
|
20240315,141000,174372420,4720,4720,4720,4720,11
|
|
20240315,140900,174320500,4720,4720,4720,4720,0
|
|
20240315,140800,174320500,4720,4720,4720,4720,0
|
|
20240315,140700,174320500,4720,4725,4725,4720,776
|
|
20240315,140600,170655985,4725,4730,4730,4725,67
|
|
20240315,140500,170339085,4730,4725,4730,4725,8
|
|
20240315,140400,170301280,4730,4730,4730,4725,12
|
|
20240315,140300,170244525,4730,4725,4730,4725,10
|
|
20240315,140200,170197270,4730,4730,4730,4725,11
|
|
20240315,140100,170145285,4730,4730,4730,4725,247
|
|
20240315,140000,168977015,4730,4730,4730,4730,1
|
|
20240315,135900,168972285,4730,4730,4730,4730,0
|
|
20240315,135800,168972285,4730,4730,4730,4730,0
|
|
20240315,135700,168972285,4730,4730,4730,4730,0
|
|
20240315,135600,168972285,4730,4730,4730,4730,0
|
|
20240315,135500,168972285,4730,4730,4730,4730,30
|
|
20240315,135400,168830385,4735,4735,4735,4735,0
|
|
20240315,135300,168830385,4735,4735,4735,4735,3
|
|
20240315,135200,168816180,4735,4735,4735,4735,1
|
|
20240315,135100,168811445,4730,4730,4730,4730,200
|
|
20240315,135000,167865445,4735,4735,4735,4735,0
|
|
20240315,134900,167865445,4735,4735,4735,4735,2
|
|
20240315,134800,167855975,4735,4735,4735,4735,21
|
|
20240315,134700,167756540,4735,4735,4735,4735,158
|
|
20240315,134600,167008410,4735,4735,4735,4735,0
|
|
20240315,134500,167008410,4735,4735,4735,4735,116
|
|
20240315,134400,166459150,4735,4735,4735,4735,0
|
|
20240315,134300,166459150,4735,4735,4735,4735,0
|
|
20240315,134200,166459150,4735,4735,4735,4735,81
|
|
20240315,134100,166075615,4735,4735,4735,4735,0
|
|
20240315,134000,166075615,4735,4730,4735,4730,426
|
|
20240315,133900,164058560,4725,4725,4725,4725,7
|
|
20240315,133800,164025485,4730,4730,4730,4730,6
|
|
20240315,133700,163997105,4725,4725,4725,4725,0
|
|
20240315,133600,163997105,4725,4730,4735,4725,31
|
|
20240315,133500,163850410,4730,4730,4730,4730,466
|
|
20240315,133400,161646230,4730,4730,4730,4730,140
|
|
20240315,133300,160984030,4730,4730,4730,4730,16
|
|
20240315,133200,160908350,4730,4730,4730,4730,0
|
|
20240315,133100,160908350,4730,4730,4730,4730,4
|
|
20240315,133000,160889430,4730,4730,4730,4730,0
|
|
20240315,132900,160889430,4730,4730,4730,4730,3
|
|
20240315,132800,160875240,4720,4720,4720,4720,0
|
|
20240315,132700,160875240,4720,4720,4720,4720,127
|
|
20240315,132600,160275800,4730,4730,4730,4730,0
|
|
20240315,132500,160275800,4730,4730,4730,4730,0
|
|
20240315,132400,160275800,4730,4730,4730,4730,4
|
|
20240315,132300,160256880,4715,4715,4715,4715,0
|
|
20240315,132200,160256880,4715,4715,4715,4715,0
|
|
20240315,132100,160256880,4715,4715,4715,4715,0
|
|
20240315,132000,160256880,4715,4715,4715,4715,0
|
|
20240315,131900,160256880,4715,4715,4715,4715,0
|
|
20240315,131800,160256880,4715,4725,4730,4715,1286
|
|
20240315,131700,154183860,4725,4725,4725,4725,0
|
|
20240315,131600,154183860,4725,4725,4725,4725,7
|
|
20240315,131500,154150785,4715,4715,4715,4715,0
|
|
20240315,131400,154150785,4715,4715,4715,4715,0
|
|
20240315,131300,154150785,4715,4720,4720,4715,230
|
|
20240315,131200,153065415,4720,4720,4720,4720,0
|
|
20240315,131100,153065415,4720,4725,4725,4720,523
|
|
20240315,131000,150596775,4725,4725,4725,4725,2
|
|
20240315,130900,150587325,4725,4725,4725,4725,31
|
|
20240315,130800,150440850,4725,4725,4725,4725,0
|
|
20240315,130700,150440850,4725,4725,4725,4725,0
|
|
20240315,130600,150440850,4725,4725,4725,4725,1
|
|
20240315,130500,150436125,4725,4725,4725,4725,14
|
|
20240315,130400,150369975,4725,4725,4725,4725,0
|
|
20240315,130300,150369975,4725,4725,4725,4725,50
|
|
20240315,130200,150133725,4725,4725,4725,4725,0
|
|
20240315,130100,150133725,4725,4725,4725,4725,0
|
|
20240315,130000,150133725,4725,4725,4725,4725,7
|
|
20240315,125900,150100650,4715,4720,4720,4715,150
|
|
20240315,125800,149393315,4720,4720,4720,4720,0
|
|
20240315,125700,149393315,4720,4720,4720,4720,0
|
|
20240315,125600,149393315,4720,4720,4720,4720,10
|
|
20240315,125500,149346115,4725,4725,4725,4725,4
|
|
20240315,125400,149327215,4725,4725,4725,4725,0
|
|
20240315,125300,149327215,4725,4725,4725,4725,2
|
|
20240315,125200,149317765,4715,4715,4715,4715,0
|
|
20240315,125100,149317765,4715,4715,4715,4715,0
|
|
20240315,125000,149317765,4715,4715,4715,4715,0
|
|
20240315,124900,149317765,4715,4715,4715,4715,33
|
|
20240315,124800,149162170,4715,4715,4715,4715,0
|
|
20240315,124700,149162170,4715,4715,4715,4715,1
|
|
20240315,124600,149157455,4715,4715,4715,4715,0
|
|
20240315,124500,149157455,4715,4715,4715,4715,473
|
|
20240315,124400,146927260,4715,4715,4715,4715,0
|
|
20240315,124300,146927260,4715,4725,4725,4715,123
|
|
20240315,124200,146347065,4725,4725,4725,4725,50
|
|
20240315,124100,146110815,4725,4725,4725,4725,2
|
|
20240315,124000,146101365,4725,4725,4725,4725,0
|
|
20240315,123900,146101365,4725,4725,4725,4725,0
|
|
20240315,123800,146101365,4725,4725,4725,4725,1
|
|
20240315,123700,146096640,4725,4725,4725,4725,0
|
|
20240315,123600,146096640,4725,4725,4725,4725,100
|
|
20240315,123500,145624140,4730,4730,4730,4730,0
|
|
20240315,123400,145624140,4730,4730,4730,4730,0
|
|
20240315,123300,145624140,4730,4730,4730,4730,26
|
|
20240315,123200,145501160,4730,4730,4730,4730,20
|
|
20240315,123100,145406560,4730,4730,4730,4730,0
|
|
20240315,123000,145406560,4730,4730,4730,4730,0
|
|
20240315,122900,145406560,4730,4730,4730,4730,0
|
|
20240315,122800,145406560,4730,4725,4730,4725,254
|
|
20240315,122700,144205310,4725,4725,4725,4725,0
|
|
20240315,122600,144205310,4725,4725,4725,4725,0
|
|
20240315,122500,144205310,4725,4725,4725,4725,0
|
|
20240315,122400,144205310,4725,4725,4725,4725,0
|
|
20240315,122300,144205310,4725,4715,4725,4715,26
|
|
20240315,122200,144082710,4725,4725,4725,4725,0
|
|
20240315,122100,144082710,4725,4725,4725,4725,0
|
|
20240315,122000,144082710,4725,4725,4725,4725,7
|
|
20240315,121900,144049635,4725,4725,4725,4725,0
|
|
20240315,121800,144049635,4725,4725,4725,4715,218
|
|
20240315,121700,143020865,4730,4730,4730,4730,0
|
|
20240315,121600,143020865,4730,4730,4730,4730,0
|
|
20240315,121500,143020865,4730,4730,4730,4730,0
|
|
20240315,121400,143020865,4730,4730,4730,4730,90
|
|
20240315,121300,142595165,4730,4730,4730,4730,0
|
|
20240315,121200,142595165,4730,4730,4730,4730,334
|
|
20240315,121100,141015345,4730,4730,4730,4730,98
|
|
20240315,121000,140551805,4730,4730,4730,4730,0
|
|
20240315,120900,140551805,4730,4730,4730,4730,10
|
|
20240315,120800,140504505,4730,4730,4730,4730,0
|
|
20240315,120700,140504505,4730,4730,4730,4730,0
|
|
20240315,120600,140504505,4730,4730,4730,4730,0
|
|
20240315,120500,140504505,4730,4730,4730,4730,68
|
|
20240315,120400,140182865,4730,4730,4730,4730,1
|
|
20240315,120300,140178135,4735,4730,4735,4730,15
|
|
20240315,120200,140107145,4725,4725,4725,4725,10
|
|
20240315,120100,140059895,4725,4725,4725,4725,0
|
|
20240315,120000,140059895,4725,4725,4725,4725,0
|
|
20240315,115900,140059895,4725,4725,4725,4725,0
|
|
20240315,115800,140059895,4725,4725,4725,4725,0
|
|
20240315,115700,140059895,4725,4725,4725,4725,0
|
|
20240315,115600,140059895,4725,4725,4725,4725,0
|
|
20240315,115500,140059895,4725,4735,4735,4725,156
|
|
20240315,115400,139321430,4730,4730,4730,4730,0
|
|
20240315,115300,139321430,4730,4730,4730,4730,434
|
|
20240315,115200,137268610,4730,4730,4730,4730,314
|
|
20240315,115100,135783390,4725,4725,4725,4725,1
|
|
20240315,115000,135778665,4725,4725,4725,4725,10
|
|
20240315,114900,135731415,4725,4725,4730,4725,531
|
|
20240315,114800,133219940,4720,4730,4730,4720,35
|
|
20240315,114700,133054710,4730,4730,4730,4730,0
|
|
20240315,114600,133054710,4730,4710,4730,4710,4500
|
|
20240315,114500,111796320,4710,4710,4710,4710,27
|
|
20240315,114400,111669150,4720,4720,4720,4720,0
|
|
20240315,114300,111669150,4720,4720,4720,4720,0
|
|
20240315,114200,111669150,4720,4720,4720,4720,0
|
|
20240315,114100,111669150,4720,4720,4720,4720,1
|
|
20240315,114000,111664430,4720,4720,4720,4720,0
|
|
20240315,113900,111664430,4720,4720,4720,4720,0
|
|
20240315,113800,111664430,4720,4720,4720,4720,110
|
|
20240315,113700,111145230,4705,4705,4705,4705,0
|
|
20240315,113600,111145230,4705,4705,4705,4705,0
|
|
20240315,113500,111145230,4705,4705,4705,4705,0
|
|
20240315,113400,111145230,4705,4705,4705,4705,0
|
|
20240315,113300,111145230,4705,4715,4715,4705,100
|
|
20240315,113200,110674690,4720,4720,4720,4720,0
|
|
20240315,113100,110674690,4720,4720,4720,4720,41
|
|
20240315,113000,110481170,4720,4715,4725,4715,2246
|
|
20240315,112900,99877675,4720,4720,4720,4720,386
|
|
20240315,112800,98055755,4715,4715,4715,4715,0
|
|
20240315,112700,98055755,4715,4710,4715,4710,765
|
|
20240315,112600,94450020,4700,4710,4710,4700,37
|
|
20240315,112500,94276070,4710,4710,4710,4710,0
|
|
20240315,112400,94276070,4710,4705,4710,4705,20
|
|
20240315,112300,94181915,4705,4705,4705,4705,491
|
|
20240315,112200,91871760,4710,4710,4710,4710,5
|
|
20240315,112100,91848210,4710,4710,4710,4710,0
|
|
20240315,112000,91848210,4710,4710,4710,4710,358
|
|
20240315,111900,90162030,4710,4715,4715,4710,158
|
|
20240315,111800,89417600,4715,4715,4715,4715,23
|
|
20240315,111700,89309155,4715,4715,4715,4715,0
|
|
20240315,111600,89309155,4715,4715,4715,4715,2
|
|
20240315,111500,89299725,4715,4715,4715,4715,7
|
|
20240315,111400,89266720,4715,4715,4715,4715,8
|
|
20240315,111300,89229000,4710,4715,4715,4710,64
|
|
20240315,111200,88927460,4710,4710,4710,4710,0
|
|
20240315,111100,88927460,4710,4710,4710,4710,0
|
|
20240315,111000,88927460,4710,4710,4710,4710,10
|
|
20240315,110900,88880360,4715,4715,4715,4715,0
|
|
20240315,110800,88880360,4715,4715,4715,4715,383
|
|
20240315,110700,87074515,4715,4720,4720,4715,247
|
|
20240315,110600,85908715,4720,4720,4720,4720,0
|
|
20240315,110500,85908715,4720,4720,4720,4720,34
|
|
20240315,110400,85748235,4720,4720,4720,4720,113
|
|
20240315,110300,85214875,4715,4715,4715,4715,490
|
|
20240315,110200,82904525,4715,4715,4715,4715,0
|
|
20240315,110100,82904525,4715,4715,4715,4715,90
|
|
20240315,110000,82480175,4715,4710,4715,4710,75
|
|
20240315,105900,82126675,4710,4710,4710,4710,0
|
|
20240315,105800,82126675,4710,4710,4710,4710,0
|
|
20240315,105700,82126675,4710,4710,4710,4710,9
|
|
20240315,105600,82084285,4710,4710,4710,4710,30
|
|
20240315,105500,81942985,4710,4710,4710,4710,0
|
|
20240315,105400,81942985,4710,4710,4710,4710,73
|
|
20240315,105300,81599155,4710,4710,4710,4710,27
|
|
20240315,105200,81471985,4710,4710,4710,4710,103
|
|
20240315,105100,80986855,4695,4700,4700,4695,962
|
|
20240315,105000,76470215,4705,4705,4705,4705,0
|
|
20240315,104900,76470215,4705,4700,4705,4695,107
|
|
20240315,104800,75967490,4700,4700,4700,4700,0
|
|
20240315,104700,75967490,4700,4700,4700,4700,0
|
|
20240315,104600,75967490,4700,4700,4700,4700,0
|
|
20240315,104500,75967490,4700,4700,4700,4700,418
|
|
20240315,104400,74002890,4700,4700,4700,4700,1
|
|
20240315,104300,73998190,4700,4700,4700,4700,0
|
|
20240315,104200,73998190,4700,4700,4700,4700,0
|
|
20240315,104100,73998190,4700,4700,4700,4700,10
|
|
20240315,104000,73951190,4700,4700,4700,4700,0
|
|
20240315,103900,73951190,4700,4700,4700,4700,0
|
|
20240315,103800,73951190,4700,4700,4700,4700,3
|
|
20240315,103700,73937090,4700,4700,4700,4700,0
|
|
20240315,103600,73937090,4700,4700,4700,4700,3
|
|
20240315,103500,73922990,4700,4700,4700,4700,0
|
|
20240315,103400,73922990,4700,4700,4700,4700,0
|
|
20240315,103300,73922990,4700,4700,4700,4700,0
|
|
20240315,103200,73922990,4700,4700,4700,4700,1
|
|
20240315,103100,73918290,4700,4695,4700,4695,11
|
|
20240315,103000,73866595,4700,4700,4700,4700,0
|
|
20240315,102900,73866595,4700,4700,4700,4700,8
|
|
20240315,102800,73828995,4685,4685,4685,4685,0
|
|
20240315,102700,73828995,4685,4685,4685,4685,34
|
|
20240315,102600,73669705,4680,4680,4680,4680,0
|
|
20240315,102500,73669705,4680,4680,4680,4680,0
|
|
20240315,102400,73669705,4680,4680,4680,4680,1
|
|
20240315,102300,73665025,4680,4690,4690,4680,431
|
|
20240315,102200,71646995,4690,4690,4690,4690,160
|
|
20240315,102100,70896595,4700,4700,4700,4700,0
|
|
20240315,102000,70896595,4700,4700,4700,4700,0
|
|
20240315,101900,70896595,4700,4700,4700,4700,0
|
|
20240315,101800,70896595,4700,4700,4700,4700,427
|
|
20240315,101700,68889695,4690,4690,4690,4690,0
|
|
20240315,101600,68889695,4690,4690,4690,4690,8
|
|
20240315,101500,68852175,4695,4695,4695,4695,12
|
|
20240315,101400,68795835,4690,4705,4705,4690,445
|
|
20240315,101300,66705515,4705,4705,4705,4705,0
|
|
20240315,101200,66705515,4705,4705,4705,4705,100
|
|
20240315,101100,66235015,4710,4710,4710,4710,1
|
|
20240315,101000,66230305,4710,4710,4710,4710,2
|
|
20240315,100900,66220885,4710,4710,4710,4710,55
|
|
20240315,100800,65961835,4705,4705,4705,4705,0
|
|
20240315,100700,65961835,4705,4705,4705,4705,171
|
|
20240315,100600,65157280,4705,4705,4705,4705,129
|
|
20240315,100500,64550335,4705,4705,4705,4705,0
|
|
20240315,100400,64550335,4705,4705,4705,4705,22
|
|
20240315,100300,64446825,4705,4705,4705,4705,0
|
|
20240315,100200,64446825,4705,4715,4715,4705,41
|
|
20240315,100100,64253655,4715,4720,4720,4715,39
|
|
20240315,100000,64069595,4720,4720,4720,4720,53
|
|
20240315,095900,63819435,4720,4710,4720,4710,61
|
|
20240315,095800,63532020,4710,4715,4725,4710,257
|
|
20240315,095700,62320920,4715,4705,4725,4705,1930
|
|
20240315,095600,53204305,4700,4695,4700,4690,2428
|
|
20240315,095500,41803880,4685,4675,4685,4675,4347
|
|
20240315,095400,21463395,4670,4670,4670,4670,0
|
|
20240315,095300,21463395,4670,4665,4670,4665,528
|
|
20240315,095200,18997780,4665,4665,4665,4665,32
|
|
20240315,095100,18848500,4665,4665,4665,4665,2
|
|
20240315,095000,18839170,4665,4665,4665,4665,269
|
|
20240315,094900,17584285,4665,4665,4665,4665,111
|
|
20240315,094800,17066470,4660,4660,4660,4660,0
|
|
20240315,094700,17066470,4660,4670,4670,4660,222
|
|
20240315,094600,16030880,4670,4670,4670,4670,225
|
|
20240315,094500,14980130,4675,4675,4675,4675,20
|
|
20240315,094400,14886630,4675,4675,4675,4675,1
|
|
20240315,094300,14881955,4675,4675,4675,4675,2
|
|
20240315,094200,14872605,4675,4675,4675,4675,0
|
|
20240315,094100,14872605,4675,4680,4680,4675,15
|
|
20240315,094000,14802470,4680,4680,4680,4680,2
|
|
20240315,093900,14793110,4680,4680,4680,4680,1
|
|
20240315,093800,14788430,4680,4670,4680,4660,105
|
|
20240315,093700,14298825,4670,4670,4670,4670,1
|
|
20240315,093600,14294155,4670,4670,4670,4670,0
|
|
20240315,093500,14294155,4670,4670,4670,4670,4
|
|
20240315,093400,14275475,4655,4655,4655,4655,0
|
|
20240315,093300,14275475,4655,4655,4655,4650,575
|
|
20240315,093200,11598945,4660,4660,4660,4660,0
|
|
20240315,093100,11598945,4660,4660,4660,4660,176
|
|
20240315,093000,10778785,4660,4660,4660,4660,2
|
|
20240315,092900,10769465,4660,4665,4665,4660,52
|
|
20240315,092800,10526990,4665,4665,4665,4665,4
|
|
20240315,092700,10508330,4665,4665,4665,4665,5
|
|
20240315,092600,10485005,4665,4665,4665,4665,117
|
|
20240315,092500,9939200,4665,4665,4665,4665,16
|
|
20240315,092400,9864560,4665,4670,4670,4665,214
|
|
20240315,092300,8865885,4680,4680,4680,4680,2
|
|
20240315,092200,8856525,4680,4680,4680,4680,1
|
|
20240315,092100,8851845,4670,4670,4670,4670,8
|
|
20240315,092000,8814485,4670,4670,4670,4670,1
|
|
20240315,091900,8809815,4670,4670,4670,4670,1
|
|
20240315,091800,8805145,4670,4670,4670,4670,22
|
|
20240315,091700,8702405,4680,4670,4680,4665,6
|
|
20240315,091600,8674395,4670,4680,4680,4665,599
|
|
20240315,091500,5876745,4680,4680,4685,4680,240
|
|
20240315,091400,4752975,4685,4680,4685,4680,12
|
|
20240315,091300,4696780,4675,4675,4675,4675,4
|
|
20240315,091200,4678080,4675,4675,4675,4675,0
|
|
20240315,091100,4678080,4675,4675,4675,4675,2
|
|
20240315,091000,4668730,4675,4675,4675,4675,139
|
|
20240315,090900,4018905,4675,4675,4675,4675,0
|
|
20240315,090800,4018905,4675,4675,4675,4675,0
|
|
20240315,090700,4018905,4675,4675,4675,4675,0
|
|
20240315,090600,4018905,4675,4675,4675,4675,232
|
|
20240315,090500,2934305,4675,4675,4675,4675,0
|
|
20240315,090400,2934305,4675,4675,4675,4675,3
|
|
20240315,090300,2920280,4655,4655,4655,4655,1
|
|
20240315,090200,2915625,4655,4655,4655,4655,1
|
|
20240315,090100,2910970,4650,4650,4650,4650,1
|
|
20240315,090000,2906320,4665,4665,4675,4665,622
|