660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195700,285954245,4330,4330,4330,4330,3387
|
|
20240318,195600,285954245,4330,4330,4330,4330,0
|
|
20240318,195500,285954245,4330,4330,4330,4330,0
|
|
20240318,195400,285954245,4330,4330,4330,4330,0
|
|
20240318,195300,285954245,4330,4330,4330,4330,0
|
|
20240318,195200,285954245,4330,4330,4330,4330,0
|
|
20240318,195100,285954245,4330,4330,4330,4330,0
|
|
20240318,195000,285954245,4330,4330,4330,4330,0
|
|
20240318,194900,285954245,4330,4330,4330,4330,0
|
|
20240318,194800,285954245,4330,4330,4330,4330,0
|
|
20240318,194700,285954245,4330,4330,4330,4330,0
|
|
20240318,194600,285954245,4330,4330,4330,4330,0
|
|
20240318,194500,285954245,4330,4330,4330,4330,0
|
|
20240318,194400,285954245,4330,4330,4330,4330,0
|
|
20240318,194300,285954245,4330,4330,4330,4330,0
|
|
20240318,194200,285954245,4330,4330,4330,4330,0
|
|
20240318,194100,285954245,4330,4330,4330,4330,0
|
|
20240318,194000,285954245,4330,4330,4330,4330,0
|
|
20240318,193900,285954245,4330,4330,4330,4330,0
|
|
20240318,193800,285954245,4330,4330,4330,4330,0
|
|
20240318,193700,285954245,4330,4330,4330,4330,0
|
|
20240318,193600,285954245,4330,4330,4330,4330,0
|
|
20240318,193500,285954245,4330,4330,4330,4330,0
|
|
20240318,193400,285954245,4330,4330,4330,4330,0
|
|
20240318,193300,285954245,4330,4330,4330,4330,0
|
|
20240318,193200,285954245,4330,4330,4330,4330,0
|
|
20240318,193100,285954245,4330,4330,4330,4330,0
|
|
20240318,193000,285954245,4330,4330,4330,4330,0
|
|
20240318,192900,285954245,4330,4330,4330,4330,0
|
|
20240318,192800,285954245,4330,4330,4330,4330,0
|
|
20240318,192700,285954245,4330,4330,4330,4330,3387
|
|
20240318,192600,285954245,4330,4330,4330,4330,0
|
|
20240318,192500,285954245,4330,4330,4330,4330,0
|
|
20240318,192400,285954245,4330,4330,4330,4330,0
|
|
20240318,192300,285954245,4330,4330,4330,4330,0
|
|
20240318,192200,285954245,4330,4330,4330,4330,0
|
|
20240318,192100,285954245,4330,4330,4330,4330,0
|
|
20240318,192000,285954245,4330,4330,4330,4330,0
|
|
20240318,191900,285954245,4330,4330,4330,4330,0
|
|
20240318,191800,285954245,4330,4330,4330,4330,0
|
|
20240318,191700,285954245,4330,4330,4330,4330,0
|
|
20240318,191600,285954245,4330,4330,4330,4330,0
|
|
20240318,191500,285954245,4330,4330,4330,4330,0
|
|
20240318,191400,285954245,4330,4330,4330,4330,0
|
|
20240318,191300,285954245,4330,4330,4330,4330,0
|
|
20240318,191200,285954245,4330,4330,4330,4330,0
|
|
20240318,191100,285954245,4330,4330,4330,4330,0
|
|
20240318,191000,285954245,4330,4330,4330,4330,0
|
|
20240318,190900,285954245,4330,4330,4330,4330,0
|
|
20240318,190800,285954245,4330,4330,4330,4330,0
|
|
20240318,190700,285954245,4330,4330,4330,4330,0
|
|
20240318,190600,285954245,4330,4330,4330,4330,0
|
|
20240318,190500,285954245,4330,4330,4330,4330,0
|
|
20240318,190400,285954245,4330,4330,4330,4330,0
|
|
20240318,190300,285954245,4330,4330,4330,4330,0
|
|
20240318,190200,285954245,4330,4330,4330,4330,0
|
|
20240318,190100,285954245,4330,4330,4330,4330,0
|
|
20240318,190000,285954245,4330,4330,4330,4330,0
|
|
20240318,185900,285954245,4330,4330,4330,4330,0
|
|
20240318,185800,285954245,4330,4330,4330,4330,0
|
|
20240318,185700,285954245,4330,4330,4330,4330,3387
|
|
20240318,185600,285954245,4330,4330,4330,4330,0
|
|
20240318,185500,285954245,4330,4330,4330,4330,0
|
|
20240318,185400,285954245,4330,4330,4330,4330,0
|
|
20240318,185300,285954245,4330,4330,4330,4330,0
|
|
20240318,185200,285954245,4330,4330,4330,4330,0
|
|
20240318,185100,285954245,4330,4330,4330,4330,0
|
|
20240318,185000,285954245,4330,4330,4330,4330,0
|
|
20240318,184900,285954245,4330,4330,4330,4330,0
|
|
20240318,184800,285954245,4330,4330,4330,4330,0
|
|
20240318,184700,285954245,4330,4330,4330,4330,0
|
|
20240318,184600,285954245,4330,4330,4330,4330,0
|
|
20240318,184500,285954245,4330,4330,4330,4330,0
|
|
20240318,184400,285954245,4330,4330,4330,4330,0
|
|
20240318,184300,285954245,4330,4330,4330,4330,0
|
|
20240318,184200,285954245,4330,4330,4330,4330,0
|
|
20240318,184100,285954245,4330,4330,4330,4330,0
|
|
20240318,184000,285954245,4330,4330,4330,4330,0
|
|
20240318,183900,285954245,4330,4330,4330,4330,0
|
|
20240318,183800,285954245,4330,4330,4330,4330,0
|
|
20240318,183700,285954245,4330,4330,4330,4330,0
|
|
20240318,183600,285954245,4330,4330,4330,4330,0
|
|
20240318,183500,285954245,4330,4330,4330,4330,0
|
|
20240318,183400,285954245,4330,4330,4330,4330,0
|
|
20240318,183300,285954245,4330,4330,4330,4330,0
|
|
20240318,183200,285954245,4330,4330,4330,4330,0
|
|
20240318,183100,285954245,4330,4330,4330,4330,0
|
|
20240318,183000,285954245,4330,4330,4330,4330,0
|
|
20240318,182900,285954245,4330,4330,4330,4330,0
|
|
20240318,182800,285954245,4330,4330,4330,4330,0
|
|
20240318,182700,285954245,4330,4330,4330,4330,3387
|
|
20240318,182600,285954245,4330,4330,4330,4330,0
|
|
20240318,182500,285954245,4330,4330,4330,4330,0
|
|
20240318,182400,285954245,4330,4330,4330,4330,0
|
|
20240318,182300,285954245,4330,4330,4330,4330,0
|
|
20240318,182200,285954245,4330,4330,4330,4330,0
|
|
20240318,182100,285954245,4330,4330,4330,4330,0
|
|
20240318,182000,285954245,4330,4330,4330,4330,0
|
|
20240318,181900,285954245,4330,4330,4330,4330,0
|
|
20240318,181800,285954245,4330,4330,4330,4330,0
|
|
20240318,181700,285954245,4330,4330,4330,4330,0
|
|
20240318,181600,285954245,4330,4330,4330,4330,0
|
|
20240318,181500,285954245,4330,4330,4330,4330,0
|
|
20240318,181400,285954245,4330,4330,4330,4330,0
|
|
20240318,181300,285954245,4330,4330,4330,4330,0
|
|
20240318,181200,285954245,4330,4330,4330,4330,0
|
|
20240318,181100,285954245,4330,4330,4330,4330,0
|
|
20240318,181000,285954245,4330,4330,4330,4330,0
|
|
20240318,180900,285954245,4330,4330,4330,4330,0
|
|
20240318,180800,285954245,4330,4330,4330,4330,0
|
|
20240318,180700,285954245,4330,4330,4330,4330,0
|
|
20240318,180600,285954245,4330,4330,4330,4330,0
|
|
20240318,180500,285954245,4330,4330,4330,4330,0
|
|
20240318,180400,285954245,4330,4330,4330,4330,0
|
|
20240318,180300,285954245,4330,4330,4330,4330,0
|
|
20240318,180200,285954245,4330,4330,4330,4330,0
|
|
20240318,180100,285954245,4330,4330,4330,4330,0
|
|
20240318,180000,285954245,4330,4330,4330,4330,0
|
|
20240318,175900,285954245,4330,4330,4330,4330,0
|
|
20240318,175800,285954245,4330,4330,4330,4330,0
|
|
20240318,175700,285954245,4330,4330,4330,4330,3387
|
|
20240318,175600,285954245,4330,4330,4330,4330,0
|
|
20240318,175500,285954245,4330,4330,4330,4330,0
|
|
20240318,175400,285954245,4330,4330,4330,4330,0
|
|
20240318,175300,285954245,4330,4330,4330,4330,0
|
|
20240318,175200,285954245,4330,4330,4330,4330,0
|
|
20240318,175100,285954245,4330,4330,4330,4330,0
|
|
20240318,175000,285954245,4330,4330,4330,4330,0
|
|
20240318,174900,285954245,4330,4330,4330,4330,0
|
|
20240318,174800,285954245,4330,4330,4330,4330,0
|
|
20240318,174700,285954245,4330,4330,4330,4330,0
|
|
20240318,174600,285954245,4330,4330,4330,4330,0
|
|
20240318,174500,285954245,4330,4330,4330,4330,0
|
|
20240318,174400,285954245,4330,4330,4330,4330,0
|
|
20240318,174300,285954245,4330,4330,4330,4330,0
|
|
20240318,174200,285954245,4330,4330,4330,4330,0
|
|
20240318,174100,285954245,4330,4330,4330,4330,0
|
|
20240318,174000,285954245,4330,4330,4330,4330,0
|
|
20240318,173900,285954245,4330,4330,4330,4330,0
|
|
20240318,173800,285954245,4330,4330,4330,4330,0
|
|
20240318,173700,285954245,4330,4330,4330,4330,0
|
|
20240318,173600,285954245,4330,4330,4330,4330,0
|
|
20240318,173500,285954245,4330,4330,4330,4330,0
|
|
20240318,173400,285954245,4330,4330,4330,4330,0
|
|
20240318,173300,285954245,4330,4330,4330,4330,0
|
|
20240318,173200,285954245,4330,4330,4330,4330,0
|
|
20240318,173100,285954245,4330,4330,4330,4330,0
|
|
20240318,173000,285954245,4330,4330,4330,4330,0
|
|
20240318,172900,285954245,4330,4330,4330,4330,0
|
|
20240318,172800,285954245,4330,4330,4330,4330,0
|
|
20240318,172700,285954245,4330,4330,4330,4330,3387
|
|
20240318,172600,285954245,4330,4330,4330,4330,0
|
|
20240318,172500,285954245,4330,4330,4330,4330,0
|
|
20240318,172400,285954245,4330,4330,4330,4330,0
|
|
20240318,172300,285954245,4330,4330,4330,4330,0
|
|
20240318,172200,285954245,4330,4330,4330,4330,0
|
|
20240318,172100,285954245,4330,4330,4330,4330,0
|
|
20240318,172000,285954245,4330,4330,4330,4330,0
|
|
20240318,171900,285954245,4330,4330,4330,4330,0
|
|
20240318,171800,285954245,4330,4330,4330,4330,0
|
|
20240318,171700,285954245,4330,4330,4330,4330,0
|
|
20240318,171600,285954245,4330,4330,4330,4330,0
|
|
20240318,171500,285954245,4330,4330,4330,4330,0
|
|
20240318,171400,285954245,4330,4330,4330,4330,0
|
|
20240318,171300,285954245,4330,4330,4330,4330,0
|
|
20240318,171200,285954245,4330,4330,4330,4330,0
|
|
20240318,171100,285954245,4330,4330,4330,4330,0
|
|
20240318,171000,285954245,4330,4330,4330,4330,0
|
|
20240318,170900,285954245,4330,4330,4330,4330,0
|
|
20240318,170800,285954245,4330,4330,4330,4330,0
|
|
20240318,170700,285954245,4330,4330,4330,4330,0
|
|
20240318,170600,285954245,4330,4330,4330,4330,0
|
|
20240318,170500,285954245,4330,4330,4330,4330,0
|
|
20240318,170400,285954245,4330,4330,4330,4330,0
|
|
20240318,170300,285954245,4330,4330,4330,4330,0
|
|
20240318,170200,285954245,4330,4330,4330,4330,0
|
|
20240318,170100,285954245,4330,4330,4330,4330,0
|
|
20240318,170000,285954245,4330,4330,4330,4330,0
|
|
20240318,165900,285954245,4330,4330,4330,4330,0
|
|
20240318,165800,285954245,4330,4330,4330,4330,0
|
|
20240318,165700,285954245,4330,4330,4330,4330,3387
|
|
20240318,165600,285954245,4330,4330,4330,4330,0
|
|
20240318,165500,285954245,4330,4330,4330,4330,0
|
|
20240318,165400,285954245,4330,4330,4330,4330,0
|
|
20240318,165300,285954245,4330,4330,4330,4330,0
|
|
20240318,165200,285954245,4330,4330,4330,4330,0
|
|
20240318,165100,285954245,4330,4330,4330,4330,0
|
|
20240318,165000,285954245,4330,4330,4330,4330,0
|
|
20240318,164900,285954245,4330,4330,4330,4330,0
|
|
20240318,164800,285954245,4330,4330,4330,4330,0
|
|
20240318,164700,285954245,4330,4330,4330,4330,0
|
|
20240318,164600,285954245,4330,4330,4330,4330,0
|
|
20240318,164500,285954245,4330,4330,4330,4330,0
|
|
20240318,164400,285954245,4330,4330,4330,4330,0
|
|
20240318,164300,285954245,4330,4330,4330,4330,0
|
|
20240318,164200,285954245,4330,4330,4330,4330,0
|
|
20240318,164100,285954245,4330,4330,4330,4330,0
|
|
20240318,164000,285954245,4330,4330,4330,4330,0
|
|
20240318,163900,285954245,4330,4330,4330,4330,0
|
|
20240318,163800,285954245,4330,4330,4330,4330,0
|
|
20240318,163700,285954245,4330,4330,4330,4330,0
|
|
20240318,163600,285954245,4330,4330,4330,4330,0
|
|
20240318,163500,285954245,4330,4330,4330,4330,0
|
|
20240318,163400,285954245,4330,4330,4330,4330,0
|
|
20240318,163300,285954245,4330,4330,4330,4330,0
|
|
20240318,163200,285954245,4330,4330,4330,4330,0
|
|
20240318,163100,285954245,4330,4330,4330,4330,0
|
|
20240318,163000,285954245,4330,4330,4330,4330,0
|
|
20240318,162900,285954245,4330,4330,4330,4330,0
|
|
20240318,162800,285954245,4330,4330,4330,4330,0
|
|
20240318,162700,285954245,4330,4330,4330,4330,3387
|
|
20240318,162600,285954245,4330,4330,4330,4330,0
|
|
20240318,162500,285954245,4330,4330,4330,4330,0
|
|
20240318,162400,285954245,4330,4330,4330,4330,0
|
|
20240318,162300,285954245,4330,4330,4330,4330,0
|
|
20240318,162200,285954245,4330,4330,4330,4330,0
|
|
20240318,162100,285954245,4330,4330,4330,4330,0
|
|
20240318,162000,285954245,4330,4330,4330,4330,0
|
|
20240318,161900,285954245,4330,4330,4330,4330,0
|
|
20240318,161800,285954245,4330,4330,4330,4330,0
|
|
20240318,161700,285954245,4330,4330,4330,4330,0
|
|
20240318,161600,285954245,4330,4330,4330,4330,0
|
|
20240318,161500,285954245,4330,4330,4330,4330,0
|
|
20240318,161400,285954245,4330,4330,4330,4330,0
|
|
20240318,161300,285954245,4330,4330,4330,4330,0
|
|
20240318,161200,285954245,4330,4330,4330,4330,0
|
|
20240318,161100,285954245,4330,4330,4330,4330,0
|
|
20240318,161000,285954245,4330,4330,4330,4330,0
|
|
20240318,160900,285954245,4330,4330,4330,4330,0
|
|
20240318,160800,285954245,4330,4330,4330,4330,0
|
|
20240318,160700,285954245,4330,4330,4330,4330,0
|
|
20240318,160600,285954245,4330,4330,4330,4330,0
|
|
20240318,160500,285954245,4330,4330,4330,4330,0
|
|
20240318,160400,285954245,4330,4330,4330,4330,0
|
|
20240318,160300,285954245,4330,4330,4330,4330,0
|
|
20240318,160200,285954245,4330,4330,4330,4330,0
|
|
20240318,160100,285954245,4330,4330,4330,4330,0
|
|
20240318,160000,285954245,4330,4330,4330,4330,0
|
|
20240318,155900,285954245,4330,4330,4330,4330,0
|
|
20240318,155800,285954245,4330,4330,4330,4330,0
|
|
20240318,155700,285954245,4330,4330,4330,4330,3387
|
|
20240318,155600,285954245,4330,4330,4330,4330,0
|
|
20240318,155500,285954245,4330,4330,4330,4330,0
|
|
20240318,155400,285954245,4330,4330,4330,4330,0
|
|
20240318,155300,285954245,4330,4330,4330,4330,0
|
|
20240318,155200,285954245,4330,4330,4330,4330,0
|
|
20240318,155100,285954245,4330,4330,4330,4330,0
|
|
20240318,155000,285954245,4330,4330,4330,4330,0
|
|
20240318,154900,285954245,4330,4330,4330,4330,0
|
|
20240318,154800,285954245,4330,4330,4330,4330,0
|
|
20240318,154700,285954245,4330,4330,4330,4330,0
|
|
20240318,154600,285954245,4330,4330,4330,4330,0
|
|
20240318,154500,285954245,4330,4330,4330,4330,0
|
|
20240318,154400,285954245,4330,4330,4330,4330,0
|
|
20240318,154300,285954245,4330,4330,4330,4330,0
|
|
20240318,154200,285954245,4330,4330,4330,4330,0
|
|
20240318,154100,285954245,4330,4330,4330,4330,0
|
|
20240318,154000,285954245,4330,4330,4330,4330,0
|
|
20240318,153900,285954245,4330,4330,4330,4330,0
|
|
20240318,153800,285954245,4330,4330,4330,4330,0
|
|
20240318,153700,285954245,4330,4330,4330,4330,0
|
|
20240318,153600,285954245,4330,4330,4330,4330,0
|
|
20240318,153500,285954245,4330,4330,4330,4330,0
|
|
20240318,153400,285954245,4330,4330,4330,4330,0
|
|
20240318,153300,285954245,4330,4330,4330,4330,0
|
|
20240318,153200,285954245,4330,4330,4330,4330,0
|
|
20240318,153100,285954245,4330,4330,4330,4330,0
|
|
20240318,153000,285954245,4330,4330,4330,4330,3387
|
|
20240318,152900,271288535,4430,4430,4430,4430,0
|
|
20240318,152800,271288535,4430,4430,4430,4430,0
|
|
20240318,152700,271288535,4430,4430,4430,4430,0
|
|
20240318,152600,271288535,4430,4430,4430,4430,0
|
|
20240318,152500,271288535,4430,4430,4430,4430,0
|
|
20240318,152400,271288535,4430,4430,4430,4430,0
|
|
20240318,152300,271288535,4430,4430,4430,4430,0
|
|
20240318,152200,271288535,4430,4430,4430,4430,0
|
|
20240318,152100,271288535,4430,4430,4430,4430,0
|
|
20240318,152000,271288535,4430,4430,4430,4430,0
|
|
20240318,151900,271288535,4430,4365,4430,4365,294
|
|
20240318,151800,270005010,4400,4400,4400,4365,5453
|
|
20240318,151700,246140955,4430,4410,4430,4390,1459
|
|
20240318,151600,239726015,4435,4415,4435,4395,1866
|
|
20240318,151500,231496470,4435,4435,4435,4435,19
|
|
20240318,151400,231412205,4435,4435,4435,4435,1
|
|
20240318,151300,231407770,4430,4430,4430,4430,132
|
|
20240318,151200,230823010,4445,4445,4445,4445,0
|
|
20240318,151100,230823010,4445,4445,4445,4445,0
|
|
20240318,151000,230823010,4445,4445,4445,4445,0
|
|
20240318,150900,230823010,4445,4445,4445,4445,0
|
|
20240318,150800,230823010,4445,4410,4445,4400,901
|
|
20240318,150700,226853910,4445,4445,4445,4445,1
|
|
20240318,150600,226849465,4400,4425,4425,4400,1300
|
|
20240318,150500,221127460,4435,4435,4435,4435,0
|
|
20240318,150400,221127460,4435,4435,4435,4435,1
|
|
20240318,150300,221123025,4445,4430,4495,4430,153
|
|
20240318,150200,220444170,4430,4410,4430,4390,4711
|
|
20240318,150100,199676905,4405,4395,4405,4370,465
|
|
20240318,150000,197640475,4400,4400,4400,4395,7
|
|
20240318,145900,197609685,4395,4410,4410,4395,1431
|
|
20240318,145800,191310780,4430,4430,4430,4430,6
|
|
20240318,145700,191284200,4415,4420,4420,4415,199
|
|
20240318,145600,190405510,4435,4435,4435,4435,2
|
|
20240318,145500,190396640,4420,4425,4425,4420,10
|
|
20240318,145400,190352435,4425,4425,4425,4425,10
|
|
20240318,145300,190308185,4435,4425,4435,4425,20
|
|
20240318,145200,190219505,4435,4435,4435,4435,0
|
|
20240318,145100,190219505,4435,4435,4435,4435,31
|
|
20240318,145000,190082020,4415,4415,4415,4415,0
|
|
20240318,144900,190082020,4415,4415,4415,4415,0
|
|
20240318,144800,190082020,4415,4415,4415,4415,1
|
|
20240318,144700,190077605,4440,4440,4440,4440,0
|
|
20240318,144600,190077605,4440,4440,4440,4440,20
|
|
20240318,144500,189988805,4445,4445,4445,4445,0
|
|
20240318,144400,189988805,4445,4445,4445,4445,0
|
|
20240318,144300,189988805,4445,4445,4445,4445,10
|
|
20240318,144200,189944355,4445,4445,4445,4445,0
|
|
20240318,144100,189944355,4445,4445,4445,4445,1
|
|
20240318,144000,189939910,4435,4435,4435,4435,0
|
|
20240318,143900,189939910,4435,4430,4435,4410,506
|
|
20240318,143800,187705105,4430,4435,4435,4430,7
|
|
20240318,143700,187674065,4435,4435,4435,4435,0
|
|
20240318,143600,187674065,4435,4435,4435,4435,20
|
|
20240318,143500,187585365,4435,4435,4435,4435,2
|
|
20240318,143400,187576495,4470,4470,4470,4470,2
|
|
20240318,143300,187567555,4480,4430,4480,4430,2100
|
|
20240318,143200,178242160,4445,4445,4445,4445,0
|
|
20240318,143100,178242160,4445,4445,4445,4445,0
|
|
20240318,143000,178242160,4445,4445,4445,4445,1
|
|
20240318,142900,178237715,4420,4420,4420,4420,0
|
|
20240318,142800,178237715,4420,4435,4435,4420,228
|
|
20240318,142700,177229845,4455,4430,4480,4425,669
|
|
20240318,142600,174260515,4430,4425,4430,4425,29
|
|
20240318,142500,174132185,4440,4440,4440,4440,0
|
|
20240318,142400,174132185,4440,4440,4440,4440,0
|
|
20240318,142300,174132185,4440,4440,4440,4440,10
|
|
20240318,142200,174087785,4425,4425,4425,4425,0
|
|
20240318,142100,174087785,4425,4425,4425,4425,0
|
|
20240318,142000,174087785,4425,4445,4445,4425,502
|
|
20240318,141900,171863440,4440,4440,4440,4440,2
|
|
20240318,141800,171854560,4435,4435,4435,4435,0
|
|
20240318,141700,171854560,4435,4440,4440,4435,41
|
|
20240318,141600,171672680,4440,4440,4440,4440,1
|
|
20240318,141500,171668240,4440,4440,4440,4440,35
|
|
20240318,141400,171512840,4475,4475,4475,4475,0
|
|
20240318,141300,171512840,4475,4475,4475,4475,0
|
|
20240318,141200,171512840,4475,4475,4475,4475,0
|
|
20240318,141100,171512840,4475,4475,4475,4475,0
|
|
20240318,141000,171512840,4475,4475,4475,4475,0
|
|
20240318,140900,171512840,4475,4475,4475,4475,0
|
|
20240318,140800,171512840,4475,4475,4475,4475,0
|
|
20240318,140700,171512840,4475,4475,4475,4475,1
|
|
20240318,140600,171508365,4435,4440,4440,4435,500
|
|
20240318,140500,169290755,4440,4455,4455,4440,500
|
|
20240318,140400,167069050,4485,4485,4485,4485,1
|
|
20240318,140300,167064565,4460,4460,4460,4460,0
|
|
20240318,140200,167064565,4460,4460,4460,4460,2
|
|
20240318,140100,167055645,4450,4455,4455,4450,411
|
|
20240318,140000,165225475,4455,4455,4455,4455,0
|
|
20240318,135900,165225475,4455,4455,4455,4455,180
|
|
20240318,135800,164423575,4455,4455,4455,4455,0
|
|
20240318,135700,164423575,4455,4455,4455,4455,0
|
|
20240318,135600,164423575,4455,4455,4455,4455,236
|
|
20240318,135500,163372195,4455,4480,4490,4455,96
|
|
20240318,135400,162943065,4495,4495,4495,4495,1
|
|
20240318,135300,162938570,4490,4490,4490,4490,0
|
|
20240318,135200,162938570,4490,4490,4490,4490,0
|
|
20240318,135100,162938570,4490,4490,4490,4490,0
|
|
20240318,135000,162938570,4490,4490,4490,4490,4
|
|
20240318,134900,162920610,4490,4485,4490,4485,2
|
|
20240318,134800,162911635,4485,4500,4500,4485,168
|
|
20240318,134700,162158140,4485,4485,4485,4485,0
|
|
20240318,134600,162158140,4485,4485,4485,4485,0
|
|
20240318,134500,162158140,4485,4495,4495,4485,25
|
|
20240318,134400,162045930,4500,4500,4500,4500,0
|
|
20240318,134300,162045930,4500,4500,4500,4500,0
|
|
20240318,134200,162045930,4500,4500,4500,4500,1
|
|
20240318,134100,162041430,4500,4500,4500,4500,1
|
|
20240318,134000,162036930,4495,4495,4495,4495,1
|
|
20240318,133900,162032435,4510,4510,4510,4510,4
|
|
20240318,133800,162014395,4495,4495,4495,4495,48
|
|
20240318,133700,161798635,4495,4495,4495,4495,2
|
|
20240318,133600,161789645,4495,4495,4500,4495,3
|
|
20240318,133500,161776155,4495,4495,4495,4495,34
|
|
20240318,133400,161623325,4495,4495,4495,4495,18
|
|
20240318,133300,161542415,4495,4495,4495,4495,18
|
|
20240318,133200,161461505,4495,4500,4500,4495,500
|
|
20240318,133100,159213610,4510,4510,4510,4510,0
|
|
20240318,133000,159213610,4510,4515,4515,4510,2
|
|
20240318,132900,159204585,4515,4515,4515,4515,20
|
|
20240318,132800,159114285,4515,4515,4515,4515,0
|
|
20240318,132700,159114285,4515,4515,4515,4515,0
|
|
20240318,132600,159114285,4515,4505,4515,4500,502
|
|
20240318,132500,156855170,4510,4510,4510,4510,0
|
|
20240318,132400,156855170,4510,4510,4510,4510,1
|
|
20240318,132300,156850660,4510,4510,4510,4510,0
|
|
20240318,132200,156850660,4510,4510,4510,4510,0
|
|
20240318,132100,156850660,4510,4510,4510,4510,0
|
|
20240318,132000,156850660,4510,4510,4510,4510,10
|
|
20240318,131900,156805560,4510,4510,4510,4510,0
|
|
20240318,131800,156805560,4510,4510,4510,4510,1
|
|
20240318,131700,156801050,4510,4510,4510,4510,0
|
|
20240318,131600,156801050,4510,4510,4510,4510,9
|
|
20240318,131500,156760460,4515,4515,4515,4515,27
|
|
20240318,131400,156638555,4525,4525,4525,4525,0
|
|
20240318,131300,156638555,4525,4520,4525,4520,2
|
|
20240318,131200,156629510,4520,4520,4520,4520,1
|
|
20240318,131100,156624990,4525,4525,4525,4525,0
|
|
20240318,131000,156624990,4525,4525,4525,4525,0
|
|
20240318,130900,156624990,4525,4525,4525,4525,0
|
|
20240318,130800,156624990,4525,4525,4525,4525,22
|
|
20240318,130700,156525440,4525,4525,4525,4525,0
|
|
20240318,130600,156525440,4525,4525,4525,4525,1
|
|
20240318,130500,156520915,4525,4525,4525,4525,30
|
|
20240318,130400,156385165,4525,4525,4525,4525,0
|
|
20240318,130300,156385165,4525,4525,4525,4525,123
|
|
20240318,130200,155828590,4525,4525,4525,4525,0
|
|
20240318,130100,155828590,4525,4525,4525,4525,0
|
|
20240318,130000,155828590,4525,4525,4525,4515,91
|
|
20240318,125900,155417705,4510,4510,4510,4510,0
|
|
20240318,125800,155417705,4510,4510,4510,4510,3
|
|
20240318,125700,155404175,4505,4505,4505,4505,0
|
|
20240318,125600,155404175,4505,4505,4505,4505,0
|
|
20240318,125500,155404175,4505,4505,4505,4505,35
|
|
20240318,125400,155246500,4525,4525,4525,4525,74
|
|
20240318,125300,154911650,4525,4525,4525,4525,0
|
|
20240318,125200,154911650,4525,4520,4525,4520,10
|
|
20240318,125100,154866405,4520,4520,4520,4520,29
|
|
20240318,125000,154735325,4525,4520,4525,4520,8
|
|
20240318,124900,154699150,4500,4500,4500,4500,0
|
|
20240318,124800,154699150,4500,4505,4520,4500,81
|
|
20240318,124700,154333145,4500,4500,4500,4500,1000
|
|
20240318,124600,149833145,4500,4500,4500,4500,1000
|
|
20240318,124500,145333145,4470,4485,4500,4470,1087
|
|
20240318,124400,140450010,4490,4490,4490,4490,0
|
|
20240318,124300,140450010,4490,4490,4490,4490,23
|
|
20240318,124200,140346740,4490,4485,4490,4485,2
|
|
20240318,124100,140337765,4485,4485,4485,4485,0
|
|
20240318,124000,140337765,4485,4480,4485,4480,113
|
|
20240318,123900,139830965,4480,4480,4480,4480,0
|
|
20240318,123800,139830965,4480,4480,4480,4480,22
|
|
20240318,123700,139732405,4480,4480,4480,4480,0
|
|
20240318,123600,139732405,4480,4480,4480,4475,458
|
|
20240318,123500,137680570,4470,4455,4470,4455,649
|
|
20240318,123400,134781570,4455,4455,4455,4455,3
|
|
20240318,123300,134768205,4455,4455,4455,4455,1
|
|
20240318,123200,134763750,4445,4445,4445,4445,0
|
|
20240318,123100,134763750,4445,4445,4445,4445,1
|
|
20240318,123000,134759305,4460,4460,4460,4460,1
|
|
20240318,122900,134754845,4455,4455,4455,4455,1
|
|
20240318,122800,134750390,4460,4460,4460,4460,25
|
|
20240318,122700,134638890,4450,4450,4450,4450,0
|
|
20240318,122600,134638890,4450,4450,4450,4450,0
|
|
20240318,122500,134638890,4450,4450,4450,4450,20
|
|
20240318,122400,134549890,4460,4460,4460,4460,1
|
|
20240318,122300,134545430,4460,4460,4460,4460,0
|
|
20240318,122200,134545430,4460,4460,4460,4460,1
|
|
20240318,122100,134540970,4465,4465,4465,4465,0
|
|
20240318,122000,134540970,4465,4465,4465,4465,0
|
|
20240318,121900,134540970,4465,4465,4465,4465,0
|
|
20240318,121800,134540970,4465,4465,4465,4465,1
|
|
20240318,121700,134536505,4450,4450,4450,4450,0
|
|
20240318,121600,134536505,4450,4450,4450,4450,0
|
|
20240318,121500,134536505,4450,4450,4450,4450,35
|
|
20240318,121400,134380755,4480,4480,4480,4480,0
|
|
20240318,121300,134380755,4480,4480,4480,4480,0
|
|
20240318,121200,134380755,4480,4480,4480,4480,1
|
|
20240318,121100,134376275,4480,4475,4480,4475,10
|
|
20240318,121000,134331480,4480,4465,4480,4465,5
|
|
20240318,120900,134309100,4470,4470,4470,4470,1
|
|
20240318,120800,134304630,4470,4470,4470,4470,20
|
|
20240318,120700,134215230,4475,4475,4475,4475,0
|
|
20240318,120600,134215230,4475,4475,4475,4475,26
|
|
20240318,120500,134098880,4480,4475,4480,4475,11
|
|
20240318,120400,134049640,4435,4460,4480,4435,422
|
|
20240318,120300,132175050,4465,4460,4465,4460,5
|
|
20240318,120200,132152735,4460,4460,4460,4460,0
|
|
20240318,120100,132152735,4460,4455,4460,4455,19
|
|
20240318,120000,132068005,4460,4460,4460,4460,1
|
|
20240318,115900,132063545,4465,4465,4465,4465,0
|
|
20240318,115800,132063545,4465,4465,4465,4465,15
|
|
20240318,115700,131996570,4465,4460,4465,4460,5
|
|
20240318,115600,131974250,4465,4465,4465,4465,0
|
|
20240318,115500,131974250,4465,4450,4465,4450,36
|
|
20240318,115400,131814035,4465,4465,4465,4465,2
|
|
20240318,115300,131805105,4455,4455,4455,4455,0
|
|
20240318,115200,131805105,4455,4455,4455,4455,0
|
|
20240318,115100,131805105,4455,4450,4455,4450,42
|
|
20240318,115000,131618005,4445,4450,4450,4445,70
|
|
20240318,114900,131306785,4455,4455,4455,4455,0
|
|
20240318,114800,131306785,4455,4455,4455,4455,1
|
|
20240318,114700,131302330,4450,4450,4450,4450,7
|
|
20240318,114600,131271180,4455,4455,4455,4455,0
|
|
20240318,114500,131271180,4455,4455,4455,4455,0
|
|
20240318,114400,131271180,4455,4455,4455,4455,0
|
|
20240318,114300,131271180,4455,4455,4455,4455,5
|
|
20240318,114200,131248905,4455,4455,4455,4455,1
|
|
20240318,114100,131244450,4450,4450,4450,4450,4
|
|
20240318,114000,131226650,4455,4455,4455,4455,10
|
|
20240318,113900,131182100,4455,4455,4455,4455,10
|
|
20240318,113800,131137550,4455,4455,4455,4455,0
|
|
20240318,113700,131137550,4455,4455,4455,4455,0
|
|
20240318,113600,131137550,4455,4445,4455,4445,29
|
|
20240318,113500,131008635,4445,4445,4445,4445,50
|
|
20240318,113400,130786385,4460,4460,4460,4460,0
|
|
20240318,113300,130786385,4460,4460,4460,4460,0
|
|
20240318,113200,130786385,4460,4460,4460,4460,0
|
|
20240318,113100,130786385,4460,4460,4460,4460,0
|
|
20240318,113000,130786385,4460,4460,4460,4460,1
|
|
20240318,112900,130781925,4440,4440,4440,4440,542
|
|
20240318,112800,128375445,4440,4455,4455,4440,500
|
|
20240318,112700,126154865,4460,4460,4460,4460,0
|
|
20240318,112600,126154865,4460,4460,4460,4460,0
|
|
20240318,112500,126154865,4460,4460,4460,4460,0
|
|
20240318,112400,126154865,4460,4460,4460,4460,1
|
|
20240318,112300,126150405,4465,4465,4465,4465,0
|
|
20240318,112200,126150405,4465,4465,4465,4465,0
|
|
20240318,112100,126150405,4465,4465,4465,4465,0
|
|
20240318,112000,126150405,4465,4465,4465,4465,0
|
|
20240318,111900,126150405,4465,4465,4465,4465,0
|
|
20240318,111800,126150405,4465,4465,4465,4465,0
|
|
20240318,111700,126150405,4465,4465,4465,4465,0
|
|
20240318,111600,126150405,4465,4465,4465,4465,0
|
|
20240318,111500,126150405,4465,4465,4465,4465,1
|
|
20240318,111400,126145940,4500,4500,4500,4500,0
|
|
20240318,111300,126145940,4500,4500,4500,4500,0
|
|
20240318,111200,126145940,4500,4500,4500,4500,0
|
|
20240318,111100,126145940,4500,4500,4500,4500,0
|
|
20240318,111000,126145940,4500,4500,4500,4500,0
|
|
20240318,110900,126145940,4500,4500,4500,4500,0
|
|
20240318,110800,126145940,4500,4475,4500,4475,100
|
|
20240318,110700,125697550,4480,4480,4480,4480,0
|
|
20240318,110600,125697550,4480,4480,4480,4480,0
|
|
20240318,110500,125697550,4480,4480,4480,4480,0
|
|
20240318,110400,125697550,4480,4480,4480,4480,0
|
|
20240318,110300,125697550,4480,4480,4480,4480,0
|
|
20240318,110200,125697550,4480,4480,4480,4480,0
|
|
20240318,110100,125697550,4480,4480,4480,4480,0
|
|
20240318,110000,125697550,4480,4480,4480,4480,0
|
|
20240318,105900,125697550,4480,4480,4480,4480,0
|
|
20240318,105800,125697550,4480,4480,4480,4480,1
|
|
20240318,105700,125693070,4475,4475,4475,4475,1
|
|
20240318,105600,125688595,4525,4435,4525,4435,559
|
|
20240318,105500,123192410,4440,4440,4440,4440,85
|
|
20240318,105400,122815010,4445,4445,4445,4445,108
|
|
20240318,105300,122334950,4450,4450,4450,4450,0
|
|
20240318,105200,122334950,4450,4450,4450,4450,0
|
|
20240318,105100,122334950,4450,4450,4450,4450,24
|
|
20240318,105000,122228150,4450,4450,4450,4450,0
|
|
20240318,104900,122228150,4450,4450,4450,4450,349
|
|
20240318,104800,120675100,4450,4445,4450,4445,25
|
|
20240318,104700,120563855,4450,4450,4450,4450,25
|
|
20240318,104600,120452605,4440,4445,4445,4440,54
|
|
20240318,104500,120212795,4455,4480,4480,4455,1433
|
|
20240318,104400,113816355,4485,4485,4485,4485,0
|
|
20240318,104300,113816355,4485,4480,4485,4480,5
|
|
20240318,104200,113793950,4480,4480,4480,4480,4
|
|
20240318,104100,113776030,4475,4485,4490,4475,110
|
|
20240318,104000,113282990,4490,4490,4490,4490,0
|
|
20240318,103900,113282990,4490,4490,4490,4490,0
|
|
20240318,103800,113282990,4490,4485,4490,4480,3
|
|
20240318,103700,113269535,4475,4490,4490,4475,94
|
|
20240318,103600,112848870,4475,4480,4480,4475,40
|
|
20240318,103500,112669745,4495,4485,4495,4485,51
|
|
20240318,103400,112440980,4495,4490,4495,4490,50
|
|
20240318,103300,112216320,4490,4480,4490,4480,9
|
|
20240318,103200,112175990,4490,4490,4490,4490,1
|
|
20240318,103100,112171500,4495,4485,4495,4485,203
|
|
20240318,103000,111261025,4480,4480,4480,4480,0
|
|
20240318,102900,111261025,4480,4480,4480,4480,0
|
|
20240318,102800,111261025,4480,4480,4480,4480,185
|
|
20240318,102700,110432225,4485,4485,4485,4485,0
|
|
20240318,102600,110432225,4485,4485,4485,4485,0
|
|
20240318,102500,110432225,4485,4495,4495,4485,73
|
|
20240318,102400,110104710,4495,4495,4495,4495,0
|
|
20240318,102300,110104710,4495,4500,4500,4495,7
|
|
20240318,102200,110073225,4495,4495,4495,4495,0
|
|
20240318,102100,110073225,4495,4495,4495,4495,0
|
|
20240318,102000,110073225,4495,4495,4495,4495,1
|
|
20240318,101900,110068730,4490,4490,4490,4485,261
|
|
20240318,101800,108898000,4490,4495,4495,4485,161
|
|
20240318,101700,108175620,4500,4500,4500,4500,36
|
|
20240318,101600,108013620,4520,4520,4520,4520,0
|
|
20240318,101500,108013620,4520,4520,4520,4520,3
|
|
20240318,101400,108000060,4525,4525,4525,4525,0
|
|
20240318,101300,108000060,4525,4525,4525,4525,45
|
|
20240318,101200,107796435,4530,4520,4530,4520,101
|
|
20240318,101100,107339600,4515,4525,4525,4515,11
|
|
20240318,101000,107289885,4500,4520,4520,4500,301
|
|
20240318,100900,105935365,4500,4500,4500,4500,30
|
|
20240318,100800,105800365,4530,4530,4530,4530,1
|
|
20240318,100700,105795835,4525,4525,4525,4525,0
|
|
20240318,100600,105795835,4525,4525,4525,4525,1
|
|
20240318,100500,105791310,4515,4485,4515,4480,577
|
|
20240318,100400,103196195,4470,4475,4480,4470,2385
|
|
20240318,100300,92533505,4470,4510,4510,4460,752
|
|
20240318,100200,89153090,4530,4530,4530,4530,7
|
|
20240318,100100,89121380,4535,4535,4535,4535,0
|
|
20240318,100000,89121380,4535,4530,4535,4530,2
|
|
20240318,095900,89112315,4535,4525,4535,4505,504
|
|
20240318,095800,86839860,4520,4515,4520,4510,47
|
|
20240318,095700,86627705,4520,4520,4520,4520,0
|
|
20240318,095600,86627705,4520,4520,4520,4520,53
|
|
20240318,095500,86388145,4515,4510,4515,4510,38
|
|
20240318,095400,86216750,4515,4515,4520,4515,375
|
|
20240318,095300,84521845,4520,4520,4520,4520,0
|
|
20240318,095200,84521845,4520,4535,4535,4520,171
|
|
20240318,095100,83748205,4515,4515,4515,4515,0
|
|
20240318,095000,83748205,4515,4545,4545,4455,507
|
|
20240318,094900,81464510,4550,4545,4550,4545,598
|
|
20240318,094800,78744805,4550,4550,4550,4550,261
|
|
20240318,094700,77557255,4550,4555,4555,4550,203
|
|
20240318,094600,76632705,4550,4550,4550,4550,0
|
|
20240318,094500,76632705,4550,4550,4550,4550,321
|
|
20240318,094400,75172155,4550,4550,4550,4505,610
|
|
20240318,094300,72410415,4550,4550,4550,4550,280
|
|
20240318,094200,71136415,4535,4545,4545,4535,292
|
|
20240318,094100,69809775,4545,4535,4545,4535,277
|
|
20240318,094000,68552580,4510,4530,4535,4505,586
|
|
20240318,093900,65901775,4530,4525,4530,4520,315
|
|
20240318,093800,64476070,4525,4510,4530,4440,2029
|
|
20240318,093700,55328495,4505,4505,4510,4505,126
|
|
20240318,093600,54760740,4485,4515,4515,4400,569
|
|
20240318,093500,52229375,4520,4510,4520,4505,120
|
|
20240318,093400,51688585,4505,4500,4505,4500,127
|
|
20240318,093300,51116585,4520,4515,4520,4460,532
|
|
20240318,093200,48736975,4520,4520,4520,4520,30
|
|
20240318,093100,48601375,4520,4515,4520,4475,215
|
|
20240318,093000,47631190,4515,4520,4520,4515,11
|
|
20240318,092900,47581475,4520,4520,4520,4520,121
|
|
20240318,092800,47034555,4520,4520,4520,4520,299
|
|
20240318,092700,45683075,4520,4520,4520,4520,0
|
|
20240318,092600,45683075,4520,4520,4520,4520,1
|
|
20240318,092500,45678555,4510,4515,4515,4510,22
|
|
20240318,092400,45579325,4530,4525,4530,4525,400
|
|
20240318,092300,43767425,4525,4495,4525,4495,826
|
|
20240318,092200,40031275,4495,4485,4525,4485,696
|
|
20240318,092100,36902875,4485,4470,4485,4470,414
|
|
20240318,092000,35050100,4455,4430,4465,4430,1741
|
|
20240318,091900,27310005,4450,4450,4450,4450,261
|
|
20240318,091800,26148555,4450,4415,4450,4415,1486
|
|
20240318,091700,19555155,4415,4415,4415,4415,31
|
|
20240318,091600,19418290,4415,4400,4415,4400,82
|
|
20240318,091500,19057475,4405,4415,4415,4405,12
|
|
20240318,091400,19004505,4420,4420,4420,4420,11
|
|
20240318,091300,18955885,4425,4425,4425,4425,12
|
|
20240318,091200,18902785,4420,4420,4420,4420,51
|
|
20240318,091100,18677365,4425,4425,4430,4425,30
|
|
20240318,091000,18544490,4430,4415,4430,4400,253
|
|
20240318,090900,17429170,4435,4435,4435,4435,2
|
|
20240318,090800,17420300,4425,4430,4435,4385,524
|
|
20240318,090700,15115465,4435,4430,4440,4430,575
|
|
20240318,090600,12566265,4435,4395,4435,4395,1296
|
|
20240318,090500,6857305,4395,4390,4395,4385,233
|
|
20240318,090400,5835265,4390,4395,4395,4390,150
|
|
20240318,090300,5176760,4390,4395,4395,4390,30
|
|
20240318,090200,5044920,4395,4375,4395,4375,221
|
|
20240318,090100,4077825,4375,4375,4375,4375,52
|
|
20240318,090000,3850325,4350,4350,4375,4350,885
|