665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,200200,1004126310,3475,3475,3475,3475,4885
|
|
20240315,200100,1004126310,3475,3475,3475,3475,0
|
|
20240315,200000,1004126310,3475,3475,3475,3475,0
|
|
20240315,195900,1004126310,3475,3475,3475,3475,0
|
|
20240315,195800,1004126310,3475,3475,3475,3475,0
|
|
20240315,195700,1004126310,3475,3475,3475,3475,0
|
|
20240315,195600,1004126310,3475,3475,3475,3475,0
|
|
20240315,195500,1004126310,3475,3475,3475,3475,0
|
|
20240315,195400,1004126310,3475,3475,3475,3475,0
|
|
20240315,195300,1004126310,3475,3475,3475,3475,0
|
|
20240315,195200,1004126310,3475,3475,3475,3475,0
|
|
20240315,195100,1004126310,3475,3475,3475,3475,0
|
|
20240315,195000,1004126310,3475,3475,3475,3475,0
|
|
20240315,194900,1004126310,3475,3475,3475,3475,0
|
|
20240315,194800,1004126310,3475,3475,3475,3475,0
|
|
20240315,194700,1004126310,3475,3475,3475,3475,0
|
|
20240315,194600,1004126310,3475,3475,3475,3475,0
|
|
20240315,194500,1004126310,3475,3475,3475,3475,0
|
|
20240315,194400,1004126310,3475,3475,3475,3475,0
|
|
20240315,194300,1004126310,3475,3475,3475,3475,0
|
|
20240315,194200,1004126310,3475,3475,3475,3475,0
|
|
20240315,194100,1004126310,3475,3475,3475,3475,0
|
|
20240315,194000,1004126310,3475,3475,3475,3475,0
|
|
20240315,193900,1004126310,3475,3475,3475,3475,0
|
|
20240315,193800,1004126310,3475,3475,3475,3475,0
|
|
20240315,193700,1004126310,3475,3475,3475,3475,0
|
|
20240315,193600,1004126310,3475,3475,3475,3475,0
|
|
20240315,193500,1004126310,3475,3475,3475,3475,0
|
|
20240315,193400,1004126310,3475,3475,3475,3475,0
|
|
20240315,193300,1004126310,3475,3475,3475,3475,0
|
|
20240315,193200,1004126310,3475,3475,3475,3475,4885
|
|
20240315,193100,1004126310,3475,3475,3475,3475,0
|
|
20240315,193000,1004126310,3475,3475,3475,3475,0
|
|
20240315,192900,1004126310,3475,3475,3475,3475,0
|
|
20240315,192800,1004126310,3475,3475,3475,3475,0
|
|
20240315,192700,1004126310,3475,3475,3475,3475,0
|
|
20240315,192600,1004126310,3475,3475,3475,3475,0
|
|
20240315,192500,1004126310,3475,3475,3475,3475,0
|
|
20240315,192400,1004126310,3475,3475,3475,3475,0
|
|
20240315,192300,1004126310,3475,3475,3475,3475,0
|
|
20240315,192200,1004126310,3475,3475,3475,3475,0
|
|
20240315,192100,1004126310,3475,3475,3475,3475,0
|
|
20240315,192000,1004126310,3475,3475,3475,3475,0
|
|
20240315,191900,1004126310,3475,3475,3475,3475,0
|
|
20240315,191800,1004126310,3475,3475,3475,3475,0
|
|
20240315,191700,1004126310,3475,3475,3475,3475,0
|
|
20240315,191600,1004126310,3475,3475,3475,3475,0
|
|
20240315,191500,1004126310,3475,3475,3475,3475,0
|
|
20240315,191400,1004126310,3475,3475,3475,3475,0
|
|
20240315,191300,1004126310,3475,3475,3475,3475,0
|
|
20240315,191200,1004126310,3475,3475,3475,3475,0
|
|
20240315,191100,1004126310,3475,3475,3475,3475,0
|
|
20240315,191000,1004126310,3475,3475,3475,3475,0
|
|
20240315,190900,1004126310,3475,3475,3475,3475,0
|
|
20240315,190800,1004126310,3475,3475,3475,3475,0
|
|
20240315,190700,1004126310,3475,3475,3475,3475,0
|
|
20240315,190600,1004126310,3475,3475,3475,3475,0
|
|
20240315,190500,1004126310,3475,3475,3475,3475,0
|
|
20240315,190400,1004126310,3475,3475,3475,3475,0
|
|
20240315,190300,1004126310,3475,3475,3475,3475,0
|
|
20240315,190200,1004126310,3475,3475,3475,3475,4885
|
|
20240315,190100,1004126310,3475,3475,3475,3475,0
|
|
20240315,190000,1004126310,3475,3475,3475,3475,0
|
|
20240315,185900,1004126310,3475,3475,3475,3475,0
|
|
20240315,185800,1004126310,3475,3475,3475,3475,0
|
|
20240315,185700,1004126310,3475,3475,3475,3475,0
|
|
20240315,185600,1004126310,3475,3475,3475,3475,0
|
|
20240315,185500,1004126310,3475,3475,3475,3475,0
|
|
20240315,185400,1004126310,3475,3475,3475,3475,0
|
|
20240315,185300,1004126310,3475,3475,3475,3475,0
|
|
20240315,185200,1004126310,3475,3475,3475,3475,0
|
|
20240315,185100,1004126310,3475,3475,3475,3475,0
|
|
20240315,185000,1004126310,3475,3475,3475,3475,0
|
|
20240315,184900,1004126310,3475,3475,3475,3475,0
|
|
20240315,184800,1004126310,3475,3475,3475,3475,0
|
|
20240315,184700,1004126310,3475,3475,3475,3475,0
|
|
20240315,184600,1004126310,3475,3475,3475,3475,0
|
|
20240315,184500,1004126310,3475,3475,3475,3475,0
|
|
20240315,184400,1004126310,3475,3475,3475,3475,0
|
|
20240315,184300,1004126310,3475,3475,3475,3475,0
|
|
20240315,184200,1004126310,3475,3475,3475,3475,0
|
|
20240315,184100,1004126310,3475,3475,3475,3475,0
|
|
20240315,184000,1004126310,3475,3475,3475,3475,0
|
|
20240315,183900,1004126310,3475,3475,3475,3475,0
|
|
20240315,183800,1004126310,3475,3475,3475,3475,0
|
|
20240315,183700,1004126310,3475,3475,3475,3475,0
|
|
20240315,183600,1004126310,3475,3475,3475,3475,0
|
|
20240315,183500,1004126310,3475,3475,3475,3475,0
|
|
20240315,183400,1004126310,3475,3475,3475,3475,0
|
|
20240315,183300,1004126310,3475,3475,3475,3475,0
|
|
20240315,183200,1004126310,3475,3475,3475,3475,4885
|
|
20240315,183100,1004126310,3475,3475,3475,3475,0
|
|
20240315,183000,1004126310,3475,3475,3475,3475,0
|
|
20240315,182900,1004126310,3475,3475,3475,3475,0
|
|
20240315,182800,1004126310,3475,3475,3475,3475,0
|
|
20240315,182700,1004126310,3475,3475,3475,3475,0
|
|
20240315,182600,1004126310,3475,3475,3475,3475,0
|
|
20240315,182500,1004126310,3475,3475,3475,3475,0
|
|
20240315,182400,1004126310,3475,3475,3475,3475,0
|
|
20240315,182300,1004126310,3475,3475,3475,3475,0
|
|
20240315,182200,1004126310,3475,3475,3475,3475,0
|
|
20240315,182100,1004126310,3475,3475,3475,3475,0
|
|
20240315,182000,1004126310,3475,3475,3475,3475,0
|
|
20240315,181900,1004126310,3475,3475,3475,3475,0
|
|
20240315,181800,1004126310,3475,3475,3475,3475,0
|
|
20240315,181700,1004126310,3475,3475,3475,3475,0
|
|
20240315,181600,1004126310,3475,3475,3475,3475,0
|
|
20240315,181500,1004126310,3475,3475,3475,3475,0
|
|
20240315,181400,1004126310,3475,3475,3475,3475,0
|
|
20240315,181300,1004126310,3475,3475,3475,3475,0
|
|
20240315,181200,1004126310,3475,3475,3475,3475,0
|
|
20240315,181100,1004126310,3475,3475,3475,3475,0
|
|
20240315,181000,1004126310,3475,3475,3475,3475,0
|
|
20240315,180900,1004126310,3475,3475,3475,3475,0
|
|
20240315,180800,1004126310,3475,3475,3475,3475,0
|
|
20240315,180700,1004126310,3475,3475,3475,3475,0
|
|
20240315,180600,1004126310,3475,3475,3475,3475,0
|
|
20240315,180500,1004126310,3475,3475,3475,3475,0
|
|
20240315,180400,1004126310,3475,3475,3475,3475,0
|
|
20240315,180300,1004126310,3475,3475,3475,3475,0
|
|
20240315,180200,1004126310,3475,3475,3475,3475,4885
|
|
20240315,180100,1004126310,3475,3475,3475,3475,0
|
|
20240315,180000,1004126310,3475,3475,3475,3475,0
|
|
20240315,175900,1004126310,3475,3475,3475,3475,0
|
|
20240315,175800,1004126310,3475,3475,3475,3475,0
|
|
20240315,175700,1004126310,3475,3475,3475,3475,0
|
|
20240315,175600,1004126310,3475,3475,3475,3475,0
|
|
20240315,175500,1004126310,3475,3475,3475,3475,0
|
|
20240315,175400,1004126310,3475,3475,3475,3475,0
|
|
20240315,175300,1004126310,3475,3475,3475,3475,0
|
|
20240315,175200,1004126310,3475,3475,3475,3475,0
|
|
20240315,175100,1004126310,3475,3475,3475,3475,0
|
|
20240315,175000,1004126310,3475,3475,3475,3475,0
|
|
20240315,174900,1004126310,3475,3475,3475,3475,0
|
|
20240315,174800,1004126310,3475,3475,3475,3475,0
|
|
20240315,174700,1004126310,3475,3475,3475,3475,0
|
|
20240315,174600,1004126310,3475,3475,3475,3475,0
|
|
20240315,174500,1004126310,3475,3475,3475,3475,0
|
|
20240315,174400,1004126310,3475,3475,3475,3475,0
|
|
20240315,174300,1004126310,3475,3475,3475,3475,0
|
|
20240315,174200,1004126310,3475,3475,3475,3475,0
|
|
20240315,174100,1004126310,3475,3475,3475,3475,0
|
|
20240315,174000,1004126310,3475,3475,3475,3475,0
|
|
20240315,173900,1004126310,3475,3475,3475,3475,0
|
|
20240315,173800,1004126310,3475,3475,3475,3475,0
|
|
20240315,173700,1004126310,3475,3475,3475,3475,0
|
|
20240315,173600,1004126310,3475,3475,3475,3475,0
|
|
20240315,173500,1004126310,3475,3475,3475,3475,0
|
|
20240315,173400,1004126310,3475,3475,3475,3475,0
|
|
20240315,173300,1004126310,3475,3475,3475,3475,0
|
|
20240315,173200,1004126310,3475,3475,3475,3475,4885
|
|
20240315,173100,1004126310,3475,3475,3475,3475,0
|
|
20240315,173000,1004126310,3475,3475,3475,3475,0
|
|
20240315,172900,1004126310,3475,3475,3475,3475,0
|
|
20240315,172800,1004126310,3475,3475,3475,3475,0
|
|
20240315,172700,1004126310,3475,3475,3475,3475,0
|
|
20240315,172600,1004126310,3475,3475,3475,3475,0
|
|
20240315,172500,1004126310,3475,3475,3475,3475,0
|
|
20240315,172400,1004126310,3475,3475,3475,3475,0
|
|
20240315,172300,1004126310,3475,3475,3475,3475,0
|
|
20240315,172200,1004126310,3475,3475,3475,3475,0
|
|
20240315,172100,1004126310,3475,3475,3475,3475,0
|
|
20240315,172000,1004126310,3475,3475,3475,3475,0
|
|
20240315,171900,1004126310,3475,3475,3475,3475,0
|
|
20240315,171800,1004126310,3475,3475,3475,3475,0
|
|
20240315,171700,1004126310,3475,3475,3475,3475,0
|
|
20240315,171600,1004126310,3475,3475,3475,3475,0
|
|
20240315,171500,1004126310,3475,3475,3475,3475,0
|
|
20240315,171400,1004126310,3475,3475,3475,3475,0
|
|
20240315,171300,1004126310,3475,3475,3475,3475,0
|
|
20240315,171200,1004126310,3475,3475,3475,3475,0
|
|
20240315,171100,1004126310,3475,3475,3475,3475,0
|
|
20240315,171000,1004126310,3475,3475,3475,3475,0
|
|
20240315,170900,1004126310,3475,3475,3475,3475,0
|
|
20240315,170800,1004126310,3475,3475,3475,3475,0
|
|
20240315,170700,1004126310,3475,3475,3475,3475,0
|
|
20240315,170600,1004126310,3475,3475,3475,3475,0
|
|
20240315,170500,1004126310,3475,3475,3475,3475,0
|
|
20240315,170400,1004126310,3475,3475,3475,3475,0
|
|
20240315,170300,1004126310,3475,3475,3475,3475,0
|
|
20240315,170200,1004126310,3475,3475,3475,3475,4885
|
|
20240315,170100,1004126310,3475,3475,3475,3475,0
|
|
20240315,170000,1004126310,3475,3475,3475,3475,0
|
|
20240315,165900,1004126310,3475,3475,3475,3475,0
|
|
20240315,165800,1004126310,3475,3475,3475,3475,0
|
|
20240315,165700,1004126310,3475,3475,3475,3475,0
|
|
20240315,165600,1004126310,3475,3475,3475,3475,0
|
|
20240315,165500,1004126310,3475,3475,3475,3475,0
|
|
20240315,165400,1004126310,3475,3475,3475,3475,0
|
|
20240315,165300,1004126310,3475,3475,3475,3475,0
|
|
20240315,165200,1004126310,3475,3475,3475,3475,0
|
|
20240315,165100,1004126310,3475,3475,3475,3475,0
|
|
20240315,165000,1004126310,3475,3475,3475,3475,0
|
|
20240315,164900,1004126310,3475,3475,3475,3475,0
|
|
20240315,164800,1004126310,3475,3475,3475,3475,0
|
|
20240315,164700,1004126310,3475,3475,3475,3475,0
|
|
20240315,164600,1004126310,3475,3475,3475,3475,0
|
|
20240315,164500,1004126310,3475,3475,3475,3475,0
|
|
20240315,164400,1004126310,3475,3475,3475,3475,0
|
|
20240315,164300,1004126310,3475,3475,3475,3475,0
|
|
20240315,164200,1004126310,3475,3475,3475,3475,0
|
|
20240315,164100,1004126310,3475,3475,3475,3475,0
|
|
20240315,164000,1004126310,3475,3475,3475,3475,0
|
|
20240315,163900,1004126310,3475,3475,3475,3475,0
|
|
20240315,163800,1004126310,3475,3475,3475,3475,0
|
|
20240315,163700,1004126310,3475,3475,3475,3475,0
|
|
20240315,163600,1004126310,3475,3475,3475,3475,0
|
|
20240315,163500,1004126310,3475,3475,3475,3475,0
|
|
20240315,163400,1004126310,3475,3475,3475,3475,0
|
|
20240315,163300,1004126310,3475,3475,3475,3475,0
|
|
20240315,163200,1004126310,3475,3475,3475,3475,4885
|
|
20240315,163100,1004126310,3475,3475,3475,3475,0
|
|
20240315,163000,1004126310,3475,3475,3475,3475,0
|
|
20240315,162900,1004126310,3475,3475,3475,3475,0
|
|
20240315,162800,1004126310,3475,3475,3475,3475,0
|
|
20240315,162700,1004126310,3475,3475,3475,3475,0
|
|
20240315,162600,1004126310,3475,3475,3475,3475,0
|
|
20240315,162500,1004126310,3475,3475,3475,3475,0
|
|
20240315,162400,1004126310,3475,3475,3475,3475,0
|
|
20240315,162300,1004126310,3475,3475,3475,3475,0
|
|
20240315,162200,1004126310,3475,3475,3475,3475,0
|
|
20240315,162100,1004126310,3475,3475,3475,3475,0
|
|
20240315,162000,1004126310,3475,3475,3475,3475,0
|
|
20240315,161900,1004126310,3475,3475,3475,3475,0
|
|
20240315,161800,1004126310,3475,3475,3475,3475,0
|
|
20240315,161700,1004126310,3475,3475,3475,3475,0
|
|
20240315,161600,1004126310,3475,3475,3475,3475,0
|
|
20240315,161500,1004126310,3475,3475,3475,3475,0
|
|
20240315,161400,1004126310,3475,3475,3475,3475,0
|
|
20240315,161300,1004126310,3475,3475,3475,3475,0
|
|
20240315,161200,1004126310,3475,3475,3475,3475,0
|
|
20240315,161100,1004126310,3475,3475,3475,3475,0
|
|
20240315,161000,1004126310,3475,3475,3475,3475,0
|
|
20240315,160900,1004126310,3475,3475,3475,3475,0
|
|
20240315,160800,1004126310,3475,3475,3475,3475,0
|
|
20240315,160700,1004126310,3475,3475,3475,3475,0
|
|
20240315,160600,1004126310,3475,3475,3475,3475,0
|
|
20240315,160500,1004126310,3475,3475,3475,3475,0
|
|
20240315,160400,1004126310,3475,3475,3475,3475,0
|
|
20240315,160300,1004126310,3475,3475,3475,3475,0
|
|
20240315,160200,1004126310,3475,3475,3475,3475,4885
|
|
20240315,160100,1004126310,3475,3475,3475,3475,0
|
|
20240315,160000,1004126310,3475,3475,3475,3475,0
|
|
20240315,155900,1004126310,3475,3475,3475,3475,0
|
|
20240315,155800,1004126310,3475,3475,3475,3475,0
|
|
20240315,155700,1004126310,3475,3475,3475,3475,0
|
|
20240315,155600,1004126310,3475,3475,3475,3475,0
|
|
20240315,155500,1004126310,3475,3475,3475,3475,0
|
|
20240315,155400,1004126310,3475,3475,3475,3475,0
|
|
20240315,155300,1004126310,3475,3475,3475,3475,0
|
|
20240315,155200,1004126310,3475,3475,3475,3475,0
|
|
20240315,155100,1004126310,3475,3475,3475,3475,0
|
|
20240315,155000,1004126310,3475,3475,3475,3475,0
|
|
20240315,154900,1004126310,3475,3475,3475,3475,0
|
|
20240315,154800,1004126310,3475,3475,3475,3475,0
|
|
20240315,154700,1004126310,3475,3475,3475,3475,0
|
|
20240315,154600,1004126310,3475,3475,3475,3475,0
|
|
20240315,154500,1004126310,3475,3475,3475,3475,0
|
|
20240315,154400,1004126310,3475,3475,3475,3475,0
|
|
20240315,154300,1004126310,3475,3475,3475,3475,0
|
|
20240315,154200,1004126310,3475,3475,3475,3475,0
|
|
20240315,154100,1004126310,3475,3475,3475,3475,0
|
|
20240315,154000,1004126310,3475,3475,3475,3475,0
|
|
20240315,153900,1004126310,3475,3475,3475,3475,0
|
|
20240315,153800,1004126310,3475,3475,3475,3475,0
|
|
20240315,153700,1004126310,3475,3475,3475,3475,0
|
|
20240315,153600,1004126310,3475,3475,3475,3475,0
|
|
20240315,153500,1004126310,3475,3475,3475,3475,0
|
|
20240315,153400,1004126310,3475,3475,3475,3475,0
|
|
20240315,153300,1004126310,3475,3475,3475,3475,0
|
|
20240315,153200,1004126310,3475,3475,3475,3475,4885
|
|
20240315,153100,1004126310,3475,3475,3475,3475,0
|
|
20240315,153000,1004126310,3475,3475,3475,3475,4885
|
|
20240315,152900,987150935,3475,3475,3475,3475,0
|
|
20240315,152800,987150935,3475,3475,3475,3475,0
|
|
20240315,152700,987150935,3475,3475,3475,3475,0
|
|
20240315,152600,987150935,3475,3475,3475,3475,0
|
|
20240315,152500,987150935,3475,3475,3475,3475,0
|
|
20240315,152400,987150935,3475,3475,3475,3475,0
|
|
20240315,152300,987150935,3475,3475,3475,3475,0
|
|
20240315,152200,987150935,3475,3475,3475,3475,0
|
|
20240315,152100,987150935,3475,3475,3475,3475,0
|
|
20240315,152000,987150935,3475,3475,3475,3475,0
|
|
20240315,151900,987150935,3475,3470,3475,3470,179
|
|
20240315,151800,986529310,3470,3470,3470,3470,160
|
|
20240315,151700,985974110,3470,3475,3475,3470,124
|
|
20240315,151600,985543330,3475,3475,3475,3475,231
|
|
20240315,151500,984740605,3475,3475,3475,3475,1501
|
|
20240315,151400,979524630,3475,3475,3475,3475,200
|
|
20240315,151300,978829630,3470,3470,3470,3470,56
|
|
20240315,151200,978635310,3470,3470,3470,3470,2009
|
|
20240315,151100,971664080,3465,3470,3470,3465,164
|
|
20240315,151000,971095275,3470,3470,3470,3470,2058
|
|
20240315,150900,963954015,3470,3470,3470,3470,127
|
|
20240315,150800,963513325,3470,3475,3475,3470,5000
|
|
20240315,150700,946155105,3480,3480,3480,3480,300
|
|
20240315,150600,945111105,3480,3480,3480,3480,305
|
|
20240315,150500,944049705,3480,3480,3480,3480,3
|
|
20240315,150400,944039265,3480,3485,3485,3480,1683
|
|
20240315,150300,938182325,3485,3485,3485,3485,1
|
|
20240315,150200,938178840,3480,3485,3485,3480,35
|
|
20240315,150100,938056890,3480,3485,3485,3480,3784
|
|
20240315,150000,924871330,3485,3485,3485,3480,93
|
|
20240315,145900,924547450,3480,3480,3480,3480,0
|
|
20240315,145800,924547450,3480,3475,3480,3475,298
|
|
20240315,145700,923510995,3475,3475,3475,3475,0
|
|
20240315,145600,923510995,3475,3475,3475,3475,153
|
|
20240315,145500,922979320,3480,3480,3480,3475,207
|
|
20240315,145400,922259490,3475,3475,3475,3475,0
|
|
20240315,145300,922259490,3475,3475,3475,3475,1200
|
|
20240315,145200,918089490,3475,3475,3475,3470,364
|
|
20240315,145100,916825120,3475,3475,3475,3475,26
|
|
20240315,145000,916734770,3470,3470,3470,3470,115
|
|
20240315,144900,916335720,3470,3470,3470,3470,103
|
|
20240315,144800,915978310,3470,3470,3470,3470,458
|
|
20240315,144700,914389050,3470,3470,3470,3470,63
|
|
20240315,144600,914170440,3475,3465,3475,3465,1353
|
|
20240315,144500,909475395,3465,3465,3465,3465,186
|
|
20240315,144400,908830905,3465,3465,3465,3465,0
|
|
20240315,144300,908830905,3465,3465,3465,3465,308
|
|
20240315,144200,907763685,3465,3465,3465,3465,119
|
|
20240315,144100,907351350,3465,3465,3465,3465,112
|
|
20240315,144000,906963270,3465,3465,3465,3465,0
|
|
20240315,143900,906963270,3465,3465,3465,3465,235
|
|
20240315,143800,906148995,3470,3475,3475,3470,101
|
|
20240315,143700,905798520,3465,3470,3470,3465,1392
|
|
20240315,143600,900968565,3460,3465,3465,3460,1426
|
|
20240315,143500,896027700,3465,3465,3465,3465,121
|
|
20240315,143400,895608435,3465,3465,3465,3465,130
|
|
20240315,143300,895157985,3465,3465,3465,3465,0
|
|
20240315,143200,895157985,3465,3465,3465,3465,127
|
|
20240315,143100,894717930,3470,3465,3470,3465,112
|
|
20240315,143000,894329815,3465,3465,3465,3465,6
|
|
20240315,142900,894309025,3465,3465,3465,3465,126
|
|
20240315,142800,893872435,3465,3465,3465,3465,131
|
|
20240315,142700,893418520,3465,3460,3465,3460,1133
|
|
20240315,142600,889493300,3460,3460,3460,3460,5
|
|
20240315,142500,889476000,3460,3460,3460,3460,118
|
|
20240315,142400,889067720,3465,3460,3465,3460,221
|
|
20240315,142300,888302620,3465,3465,3465,3465,325
|
|
20240315,142200,887176495,3460,3460,3460,3460,118
|
|
20240315,142100,886768215,3460,3460,3460,3460,851
|
|
20240315,142000,883823755,3460,3460,3460,3460,35
|
|
20240315,141900,883702655,3460,3465,3465,3460,240
|
|
20240315,141800,882871700,3460,3465,3465,3460,139
|
|
20240315,141700,882390745,3465,3460,3465,3460,130
|
|
20240315,141600,881940930,3460,3460,3460,3460,0
|
|
20240315,141500,881940930,3460,3460,3460,3460,245
|
|
20240315,141400,881093230,3460,3460,3460,3460,120
|
|
20240315,141300,880678030,3465,3465,3465,3465,1196
|
|
20240315,141200,876533890,3460,3465,3465,3460,1842
|
|
20240315,141100,870160560,3465,3465,3465,3460,816
|
|
20240315,141000,867333695,3460,3460,3460,3460,112
|
|
20240315,140900,866946175,3465,3460,3465,3455,26893
|
|
20240315,140800,773902460,3465,3470,3470,3465,916
|
|
20240315,140700,770728050,3465,3465,3465,3460,911
|
|
20240315,140600,767571980,3465,3465,3465,3465,977
|
|
20240315,140500,764186675,3465,3470,3470,3465,1113
|
|
20240315,140400,760326730,3465,3465,3465,3465,126
|
|
20240315,140300,759890140,3465,3465,3465,3460,401
|
|
20240315,140200,758501340,3465,3465,3465,3460,1886
|
|
20240315,140100,751968040,3460,3465,3465,3460,3325
|
|
20240315,140000,740448970,3460,3470,3470,3460,23211
|
|
20240315,135900,660009970,3475,3475,3475,3475,192
|
|
20240315,135800,659342770,3470,3470,3470,3470,224
|
|
20240315,135700,658565490,3475,3475,3475,3475,20
|
|
20240315,135600,658495990,3475,3475,3475,3475,121
|
|
20240315,135500,658075515,3475,3475,3475,3475,1
|
|
20240315,135400,658072040,3475,3475,3475,3470,509
|
|
20240315,135300,656303920,3475,3475,3475,3470,3180
|
|
20240315,135200,645269040,3480,3475,3480,3475,592
|
|
20240315,135100,643208990,3475,3475,3475,3470,960
|
|
20240315,135000,639873520,3480,3480,3480,3475,115
|
|
20240315,134900,639473885,3480,3475,3480,3475,20
|
|
20240315,134800,639404310,3475,3475,3475,3475,101
|
|
20240315,134700,639053335,3470,3475,3475,3470,694
|
|
20240315,134600,636642390,3475,3475,3475,3475,114
|
|
20240315,134500,636246240,3475,3475,3475,3475,5
|
|
20240315,134400,636228865,3475,3475,3475,3475,130
|
|
20240315,134300,635777115,3475,3475,3475,3475,782
|
|
20240315,134200,633059665,3470,3470,3470,3470,106
|
|
20240315,134100,632691845,3470,3470,3470,3470,129
|
|
20240315,134000,632244215,3470,3475,3475,3470,881
|
|
20240315,133900,629183455,3465,3475,3475,3465,16553
|
|
20240315,133800,571749180,3475,3475,3475,3475,5006
|
|
20240315,133700,554353330,3480,3475,3480,3475,140
|
|
20240315,133600,553866780,3475,3475,3475,3475,111
|
|
20240315,133500,553481055,3475,3475,3475,3475,0
|
|
20240315,133400,553481055,3475,3475,3475,3475,117
|
|
20240315,133300,553074480,3475,3475,3475,3475,126
|
|
20240315,133200,552636630,3475,3475,3475,3475,136
|
|
20240315,133100,552164030,3475,3475,3475,3475,5
|
|
20240315,133000,552146655,3475,3475,3475,3475,137
|
|
20240315,132900,551670580,3480,3475,3480,3475,1057
|
|
20240315,132800,547997460,3475,3475,3475,3475,0
|
|
20240315,132700,547997460,3475,3475,3475,3475,114
|
|
20240315,132600,547601310,3480,3475,3480,3475,195
|
|
20240315,132500,546923365,3475,3475,3475,3475,119
|
|
20240315,132400,546509840,3475,3475,3475,3475,0
|
|
20240315,132300,546509840,3475,3475,3475,3475,112
|
|
20240315,132200,546120640,3475,3475,3475,3475,131
|
|
20240315,132100,545665415,3480,3480,3480,3480,1
|
|
20240315,132000,545661935,3480,3475,3480,3475,113
|
|
20240315,131900,545269255,3475,3475,3475,3475,206
|
|
20240315,131800,544553405,3475,3475,3475,3475,109
|
|
20240315,131700,544174630,3475,3475,3475,3475,1
|
|
20240315,131600,544171155,3475,3470,3475,3470,349
|
|
20240315,131500,542959490,3475,3475,3475,3475,0
|
|
20240315,131400,542959490,3475,3475,3475,3475,4
|
|
20240315,131300,542945590,3475,3475,3475,3475,119
|
|
20240315,131200,542532065,3475,3475,3475,3475,121
|
|
20240315,131100,542111590,3475,3475,3475,3475,0
|
|
20240315,131000,542111590,3475,3475,3475,3475,176
|
|
20240315,130900,541499990,3470,3470,3470,3470,279
|
|
20240315,130800,540531860,3470,3475,3475,3470,143
|
|
20240315,130700,540035635,3475,3475,3475,3475,4
|
|
20240315,130600,540021735,3475,3475,3475,3475,64
|
|
20240315,130500,539799335,3475,3475,3475,3475,132
|
|
20240315,130400,539340635,3475,3475,3475,3475,0
|
|
20240315,130300,539340635,3475,3475,3475,3475,193
|
|
20240315,130200,538669960,3470,3475,3475,3470,315
|
|
20240315,130100,537575905,3470,3470,3470,3470,611
|
|
20240315,130000,535455735,3475,3475,3475,3475,100
|
|
20240315,125900,535108235,3470,3470,3470,3470,109
|
|
20240315,125800,534730005,3470,3475,3475,3470,719
|
|
20240315,125700,532233075,3470,3470,3470,3470,5
|
|
20240315,125600,532215725,3475,3470,3475,3470,2907
|
|
20240315,125500,522123975,3470,3470,3470,3470,129
|
|
20240315,125400,521676345,3470,3470,3470,3470,108
|
|
20240315,125300,521301585,3475,3475,3475,3475,1
|
|
20240315,125200,521298110,3470,3470,3470,3470,251
|
|
20240315,125100,520427140,3470,3470,3470,3470,1
|
|
20240315,125000,520423670,3475,3480,3480,3475,321
|
|
20240315,124900,519308190,3475,3475,3475,3475,389
|
|
20240315,124800,517956415,3475,3480,3480,3475,658
|
|
20240315,124700,515668810,3475,3475,3475,3475,124
|
|
20240315,124600,515237910,3475,3480,3480,3475,15
|
|
20240315,124500,515185735,3480,3475,3480,3475,120
|
|
20240315,124400,514768730,3475,3475,3475,3475,118
|
|
20240315,124300,514358680,3475,3475,3475,3475,5
|
|
20240315,124200,514341305,3475,3480,3480,3475,330
|
|
20240315,124100,513193555,3475,3475,3475,3470,3123
|
|
20240315,124000,502352710,3475,3475,3475,3475,58
|
|
20240315,123900,502151160,3475,3475,3480,3475,767
|
|
20240315,123800,499482635,3470,3475,3475,3470,13311
|
|
20240315,123700,453256855,3475,3480,3485,3475,1133
|
|
20240315,123600,449318960,3485,3480,3485,3480,5004
|
|
20240315,123500,431905020,3485,3485,3485,3485,1731
|
|
20240315,123400,425872485,3485,3485,3485,3485,127
|
|
20240315,123300,425429890,3485,3485,3485,3485,0
|
|
20240315,123200,425429890,3485,3485,3490,3485,130
|
|
20240315,123100,424976830,3485,3490,3490,3485,307
|
|
20240315,123000,423906065,3490,3490,3490,3490,19
|
|
20240315,122900,423839755,3495,3495,3495,3495,0
|
|
20240315,122800,423839755,3495,3485,3495,3485,227
|
|
20240315,122700,423047710,3485,3485,3485,3485,226
|
|
20240315,122600,422260100,3485,3485,3485,3485,0
|
|
20240315,122500,422260100,3485,3485,3485,3485,399
|
|
20240315,122400,420869585,3485,3485,3485,3480,264
|
|
20240315,122300,419950135,3485,3480,3485,3480,143
|
|
20240315,122200,419452445,3480,3480,3480,3480,0
|
|
20240315,122100,419452445,3480,3480,3480,3480,124
|
|
20240315,122000,419020925,3480,3480,3480,3480,129
|
|
20240315,121900,418572005,3480,3480,3480,3480,0
|
|
20240315,121800,418572005,3480,3480,3480,3480,1596
|
|
20240315,121700,413017925,3480,3480,3480,3480,106
|
|
20240315,121600,412649045,3480,3480,3480,3480,125
|
|
20240315,121500,412214045,3480,3480,3480,3480,0
|
|
20240315,121400,412214045,3480,3485,3485,3480,301
|
|
20240315,121300,411166540,3480,3480,3480,3480,112
|
|
20240315,121200,410776780,3485,3485,3485,3485,1
|
|
20240315,121100,410773295,3480,3485,3485,3480,123
|
|
20240315,121000,410345240,3490,3485,3490,3485,234
|
|
20240315,120900,409529240,3495,3480,3495,3480,3008
|
|
20240315,120800,399026640,3485,3485,3485,3485,13
|
|
20240315,120700,398981335,3480,3480,3480,3480,131
|
|
20240315,120600,398525455,3480,3480,3480,3480,137
|
|
20240315,120500,398048695,3485,3485,3485,3485,10
|
|
20240315,120400,398013845,3480,3480,3480,3480,101
|
|
20240315,120300,397662365,3480,3480,3480,3480,109
|
|
20240315,120200,397283045,3480,3480,3480,3480,55
|
|
20240315,120100,397091645,3480,3480,3480,3480,103
|
|
20240315,120000,396733205,3480,3480,3480,3480,111
|
|
20240315,115900,396346925,3480,3480,3480,3480,118
|
|
20240315,115800,395936285,3480,3480,3480,3480,400
|
|
20240315,115700,394544285,3480,3480,3480,3480,104
|
|
20240315,115600,394182365,3480,3480,3480,3480,104
|
|
20240315,115500,393820445,3480,3480,3480,3480,5
|
|
20240315,115400,393803045,3480,3480,3480,3480,258
|
|
20240315,115300,392905205,3480,3480,3480,3480,110
|
|
20240315,115200,392522405,3490,3485,3490,3480,1003
|
|
20240315,115100,389027455,3480,3480,3480,3480,975
|
|
20240315,115000,385634455,3480,3480,3480,3480,246
|
|
20240315,114900,384778375,3480,3480,3480,3480,234
|
|
20240315,114800,383964055,3480,3480,3480,3480,15
|
|
20240315,114700,383911855,3480,3480,3480,3480,131
|
|
20240315,114600,383455975,3480,3480,3480,3480,116
|
|
20240315,114500,383052295,3480,3480,3480,3480,285
|
|
20240315,114400,382060495,3480,3480,3480,3480,5
|
|
20240315,114300,382043095,3480,3480,3480,3480,112
|
|
20240315,114200,381653335,3480,3480,3480,3480,126
|
|
20240315,114100,381214855,3480,3480,3480,3480,0
|
|
20240315,114000,381214855,3480,3480,3480,3480,172
|
|
20240315,113900,380616295,3480,3480,3480,3480,109
|
|
20240315,113800,380236975,3480,3480,3480,3480,119
|
|
20240315,113700,379822855,3480,3480,3480,3480,5
|
|
20240315,113600,379805455,3480,3480,3480,3480,103
|
|
20240315,113500,379447015,3480,3485,3485,3480,136
|
|
20240315,113400,378973730,3480,3480,3480,3480,0
|
|
20240315,113300,378973730,3480,3480,3480,3480,398
|
|
20240315,113200,377588690,3485,3480,3485,3480,108
|
|
20240315,113100,377212835,3485,3485,3485,3485,10
|
|
20240315,113000,377177985,3480,3480,3480,3480,108
|
|
20240315,112900,376802145,3480,3480,3480,3480,120
|
|
20240315,112800,376384545,3480,3480,3480,3480,154
|
|
20240315,112700,375848625,3480,3480,3480,3480,0
|
|
20240315,112600,375848625,3480,3485,3485,3480,126
|
|
20240315,112500,375410110,3480,3480,3480,3480,122
|
|
20240315,112400,374985550,3480,3480,3480,3480,0
|
|
20240315,112300,374985550,3480,3480,3485,3480,737
|
|
20240315,112200,372420770,3480,3480,3480,3480,115
|
|
20240315,112100,372020570,3480,3480,3480,3480,119
|
|
20240315,112000,371606450,3480,3480,3480,3480,0
|
|
20240315,111900,371606450,3480,3485,3490,3480,816
|
|
20240315,111800,368763240,3480,3480,3480,3480,109
|
|
20240315,111700,368383920,3485,3480,3485,3480,270
|
|
20240315,111600,367444295,3480,3480,3480,3480,119
|
|
20240315,111500,367030175,3480,3480,3480,3480,133
|
|
20240315,111400,366567335,3480,3480,3480,3480,109
|
|
20240315,111300,366188015,3485,3485,3485,3485,1
|
|
20240315,111200,366184530,3480,3485,3490,3480,174
|
|
20240315,111100,365578700,3480,3480,3480,3480,118
|
|
20240315,111000,365168060,3485,3485,3485,3485,314
|
|
20240315,110900,364073770,3480,3480,3480,3480,116
|
|
20240315,110800,363670090,3480,3480,3480,3480,112
|
|
20240315,110700,363280330,3480,3480,3480,3480,122
|
|
20240315,110600,362855770,3480,3480,3480,3480,696
|
|
20240315,110500,360433690,3480,3480,3480,3480,102
|
|
20240315,110400,360078730,3485,3480,3485,3480,213
|
|
20240315,110300,359336985,3480,3480,3480,3480,0
|
|
20240315,110200,359336985,3480,3480,3480,3480,128
|
|
20240315,110100,358891545,3480,3480,3480,3480,135
|
|
20240315,110000,358421745,3480,3480,3480,3480,0
|
|
20240315,105900,358421745,3480,3480,3480,3480,135
|
|
20240315,105800,357951945,3480,3480,3480,3480,115
|
|
20240315,105700,357551745,3480,3480,3480,3480,112
|
|
20240315,105600,357161985,3480,3480,3480,3480,0
|
|
20240315,105500,357161985,3480,3480,3485,3480,108
|
|
20240315,105400,356786135,3485,3480,3485,3480,134
|
|
20240315,105300,356319810,3485,3485,3485,3485,0
|
|
20240315,105200,356319810,3485,3475,3485,3470,1778
|
|
20240315,105100,350141740,3475,3475,3475,3475,148
|
|
20240315,105000,349627440,3480,3480,3480,3480,111
|
|
20240315,104900,349241160,3480,3480,3485,3480,373
|
|
20240315,104800,347943115,3475,3480,3480,3475,336
|
|
20240315,104700,346775500,3475,3480,3480,3475,121
|
|
20240315,104600,346355000,3475,3475,3475,3475,100
|
|
20240315,104500,346007500,3480,3475,3480,3475,206
|
|
20240315,104400,345291130,3475,3475,3475,3475,150
|
|
20240315,104300,344769880,3475,3475,3475,3475,125
|
|
20240315,104200,344335505,3480,3475,3480,3475,10
|
|
20240315,104100,344300720,3475,3475,3475,3475,112
|
|
20240315,104000,343911520,3475,3475,3475,3475,413
|
|
20240315,103900,342476345,3475,3475,3475,3475,0
|
|
20240315,103800,342476345,3475,3475,3475,3475,119
|
|
20240315,103700,342062820,3475,3475,3475,3475,103
|
|
20240315,103600,341704895,3485,3475,3485,3475,220
|
|
20240315,103500,340939950,3485,3480,3485,3480,6
|
|
20240315,103400,340919045,3485,3475,3485,3475,605
|
|
20240315,103300,338814615,3475,3475,3475,3475,233
|
|
20240315,103200,338004940,3475,3475,3475,3475,0
|
|
20240315,103100,338004940,3475,3475,3475,3475,123
|
|
20240315,103000,337577515,3480,3475,3480,3475,127
|
|
20240315,102900,337136185,3475,3475,3475,3475,116
|
|
20240315,102800,336733085,3485,3480,3485,3480,268
|
|
20240315,102700,335800440,3480,3485,3485,3480,133
|
|
20240315,102600,335337590,3485,3475,3485,3475,479
|
|
20240315,102500,333671270,3475,3475,3475,3475,0
|
|
20240315,102400,333671270,3475,3480,3480,3475,132
|
|
20240315,102300,333212430,3480,3475,3480,3475,114
|
|
20240315,102200,332816255,3475,3475,3475,3475,0
|
|
20240315,102100,332816255,3475,3475,3475,3475,133
|
|
20240315,102000,332354080,3475,3480,3480,3475,211
|
|
20240315,101900,331620840,3480,3480,3480,3475,57
|
|
20240315,101800,331422670,3485,3485,3485,3485,0
|
|
20240315,101700,331422670,3485,3480,3485,3475,180
|
|
20240315,101600,330796775,3475,3475,3485,3475,159
|
|
20240315,101500,330244225,3485,3485,3485,3485,0
|
|
20240315,101400,330244225,3485,3480,3485,3475,127
|
|
20240315,101300,329802870,3485,3480,3485,3470,33029
|
|
20240315,101200,215076345,3480,3480,3480,3480,136
|
|
20240315,101100,214603065,3485,3485,3485,3485,4
|
|
20240315,101000,214589125,3480,3480,3480,3480,125
|
|
20240315,100900,214154125,3485,3480,3485,3480,204
|
|
20240315,100800,213443705,3480,3480,3480,3480,0
|
|
20240315,100700,213443705,3480,3480,3480,3480,132
|
|
20240315,100600,212984345,3480,3485,3485,3480,120
|
|
20240315,100500,212566735,3480,3485,3485,3480,740
|
|
20240315,100400,209991515,3485,3485,3485,3485,55
|
|
20240315,100300,209799840,3480,3480,3485,3480,721
|
|
20240315,100200,207290205,3485,3490,3490,3485,133
|
|
20240315,100100,206826685,3490,3495,3495,3490,27
|
|
20240315,100000,206732325,3495,3500,3500,3490,34
|
|
20240315,095900,206613595,3485,3480,3485,3480,199
|
|
20240315,095800,205920685,3500,3480,3500,3475,188
|
|
20240315,095700,205266555,3490,3480,3490,3480,849
|
|
20240315,095600,202312015,3480,3485,3485,3480,798
|
|
20240315,095500,199534220,3485,3485,3485,3485,299
|
|
20240315,095400,198492205,3485,3490,3490,3485,6
|
|
20240315,095300,198471285,3505,3485,3510,3485,6701
|
|
20240315,095200,175025635,3485,3485,3485,3480,250
|
|
20240315,095100,174155010,3480,3485,3485,3480,170
|
|
20240315,095000,173563375,3485,3480,3485,3480,200
|
|
20240315,094900,172867340,3485,3480,3485,3480,124
|
|
20240315,094800,172435810,3480,3480,3485,3480,466
|
|
20240315,094700,170813100,3480,3480,3480,3480,123
|
|
20240315,094600,170385060,3480,3480,3480,3480,354
|
|
20240315,094500,169153140,3480,3485,3485,3480,139
|
|
20240315,094400,168669415,3480,3485,3485,3480,32
|
|
20240315,094300,168557935,3485,3480,3485,3480,268
|
|
20240315,094200,167624610,3485,3485,3485,3480,279
|
|
20240315,094100,166653490,3485,3480,3485,3480,140
|
|
20240315,094000,166166250,3485,3480,3485,3480,357
|
|
20240315,093900,164923630,3480,3485,3490,3480,218
|
|
20240315,093800,164164485,3485,3480,3490,3480,282
|
|
20240315,093700,163183080,3490,3480,3490,3475,290
|
|
20240315,093600,162173320,3475,3480,3480,3475,212
|
|
20240315,093500,161436600,3480,3480,3480,3480,119
|
|
20240315,093400,161022480,3490,3480,3500,3480,504
|
|
20240315,093300,159262335,3475,3475,3490,3475,564
|
|
20240315,093200,157296910,3475,3475,3500,3475,3889
|
|
20240315,093100,143723230,3475,3475,3475,3475,136
|
|
20240315,093000,143250630,3480,3475,3480,3475,313
|
|
20240315,092900,142162855,3475,3475,3475,3475,149
|
|
20240315,092800,141645080,3480,3480,3480,3480,108
|
|
20240315,092700,141269240,3485,3480,3485,3475,237
|
|
20240315,092600,140444990,3480,3480,3485,3475,3051
|
|
20240315,092500,129838050,3475,3480,3480,3475,392
|
|
20240315,092400,128474495,3475,3475,3480,3475,663
|
|
20240315,092300,126170555,3475,3475,3475,3470,510
|
|
20240315,092200,124398820,3475,3480,3485,3475,9383
|
|
20240315,092100,91752305,3485,3490,3490,3485,41
|
|
20240315,092000,91609410,3485,3480,3490,3480,343
|
|
20240315,091900,90413420,3480,3480,3485,3480,135
|
|
20240315,091800,89943610,3480,3485,3485,3480,220
|
|
20240315,091700,89177590,3485,3485,3485,3485,91
|
|
20240315,091600,88860455,3485,3485,3485,3485,51
|
|
20240315,091500,88682720,3485,3485,3485,3485,179
|
|
20240315,091400,88058905,3490,3480,3490,3480,948
|
|
20240315,091300,84755300,3480,3485,3485,3480,198
|
|
20240315,091200,84066160,3485,3475,3485,3475,745
|
|
20240315,091100,81470785,3480,3485,3485,3480,326
|
|
20240315,091000,80335475,3480,3490,3490,3480,42
|
|
20240315,090900,80189125,3490,3495,3500,3485,87
|
|
20240315,090800,79885350,3495,3500,3500,3480,3505
|
|
20240315,090700,67639700,3500,3495,3510,3495,10133
|
|
20240315,090600,32166830,3495,3490,3495,3485,3708
|
|
20240315,090500,19216035,3485,3485,3490,3485,1171
|
|
20240315,090400,15132490,3485,3480,3485,3480,129
|
|
20240315,090300,14683565,3480,3485,3485,3480,827
|
|
20240315,090200,11804050,3480,3475,3480,3475,240
|
|
20240315,090100,10968860,3475,3470,3475,3470,290
|
|
20240315,090000,9961955,3465,3475,3475,3465,2870
|