675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201200,800612440,4580,4580,4580,4580,3004
|
|
20240304,201100,800612440,4580,4580,4580,4580,0
|
|
20240304,201000,800612440,4580,4580,4580,4580,0
|
|
20240304,200900,800612440,4580,4580,4580,4580,0
|
|
20240304,200800,800612440,4580,4580,4580,4580,0
|
|
20240304,200700,800612440,4580,4580,4580,4580,0
|
|
20240304,200600,800612440,4580,4580,4580,4580,0
|
|
20240304,200500,800612440,4580,4580,4580,4580,0
|
|
20240304,200400,800612440,4580,4580,4580,4580,0
|
|
20240304,200300,800612440,4580,4580,4580,4580,0
|
|
20240304,200200,800612440,4580,4580,4580,4580,0
|
|
20240304,200100,800612440,4580,4580,4580,4580,0
|
|
20240304,200000,800612440,4580,4580,4580,4580,0
|
|
20240304,195900,800612440,4580,4580,4580,4580,0
|
|
20240304,195800,800612440,4580,4580,4580,4580,0
|
|
20240304,195700,800612440,4580,4580,4580,4580,0
|
|
20240304,195600,800612440,4580,4580,4580,4580,0
|
|
20240304,195500,800612440,4580,4580,4580,4580,0
|
|
20240304,195400,800612440,4580,4580,4580,4580,0
|
|
20240304,195300,800612440,4580,4580,4580,4580,0
|
|
20240304,195200,800612440,4580,4580,4580,4580,0
|
|
20240304,195100,800612440,4580,4580,4580,4580,0
|
|
20240304,195000,800612440,4580,4580,4580,4580,0
|
|
20240304,194900,800612440,4580,4580,4580,4580,0
|
|
20240304,194800,800612440,4580,4580,4580,4580,0
|
|
20240304,194700,800612440,4580,4580,4580,4580,0
|
|
20240304,194600,800612440,4580,4580,4580,4580,0
|
|
20240304,194500,800612440,4580,4580,4580,4580,0
|
|
20240304,194400,800612440,4580,4580,4580,4580,0
|
|
20240304,194300,800612440,4580,4580,4580,4580,0
|
|
20240304,194200,800612440,4580,4580,4580,4580,3004
|
|
20240304,194100,800612440,4580,4580,4580,4580,0
|
|
20240304,194000,800612440,4580,4580,4580,4580,0
|
|
20240304,193900,800612440,4580,4580,4580,4580,0
|
|
20240304,193800,800612440,4580,4580,4580,4580,0
|
|
20240304,193700,800612440,4580,4580,4580,4580,0
|
|
20240304,193600,800612440,4580,4580,4580,4580,0
|
|
20240304,193500,800612440,4580,4580,4580,4580,0
|
|
20240304,193400,800612440,4580,4580,4580,4580,0
|
|
20240304,193300,800612440,4580,4580,4580,4580,0
|
|
20240304,193200,800612440,4580,4580,4580,4580,0
|
|
20240304,193100,800612440,4580,4580,4580,4580,0
|
|
20240304,193000,800612440,4580,4580,4580,4580,0
|
|
20240304,192900,800612440,4580,4580,4580,4580,0
|
|
20240304,192800,800612440,4580,4580,4580,4580,0
|
|
20240304,192700,800612440,4580,4580,4580,4580,0
|
|
20240304,192600,800612440,4580,4580,4580,4580,0
|
|
20240304,192500,800612440,4580,4580,4580,4580,0
|
|
20240304,192400,800612440,4580,4580,4580,4580,0
|
|
20240304,192300,800612440,4580,4580,4580,4580,0
|
|
20240304,192200,800612440,4580,4580,4580,4580,0
|
|
20240304,192100,800612440,4580,4580,4580,4580,0
|
|
20240304,192000,800612440,4580,4580,4580,4580,0
|
|
20240304,191900,800612440,4580,4580,4580,4580,0
|
|
20240304,191800,800612440,4580,4580,4580,4580,0
|
|
20240304,191700,800612440,4580,4580,4580,4580,0
|
|
20240304,191600,800612440,4580,4580,4580,4580,0
|
|
20240304,191500,800612440,4580,4580,4580,4580,0
|
|
20240304,191400,800612440,4580,4580,4580,4580,0
|
|
20240304,191300,800612440,4580,4580,4580,4580,0
|
|
20240304,191200,800612440,4580,4580,4580,4580,3004
|
|
20240304,191100,800612440,4580,4580,4580,4580,0
|
|
20240304,191000,800612440,4580,4580,4580,4580,0
|
|
20240304,190900,800612440,4580,4580,4580,4580,0
|
|
20240304,190800,800612440,4580,4580,4580,4580,0
|
|
20240304,190700,800612440,4580,4580,4580,4580,0
|
|
20240304,190600,800612440,4580,4580,4580,4580,0
|
|
20240304,190500,800612440,4580,4580,4580,4580,0
|
|
20240304,190400,800612440,4580,4580,4580,4580,0
|
|
20240304,190300,800612440,4580,4580,4580,4580,0
|
|
20240304,190200,800612440,4580,4580,4580,4580,0
|
|
20240304,190100,800612440,4580,4580,4580,4580,0
|
|
20240304,190000,800612440,4580,4580,4580,4580,0
|
|
20240304,185900,800612440,4580,4580,4580,4580,0
|
|
20240304,185800,800612440,4580,4580,4580,4580,0
|
|
20240304,185700,800612440,4580,4580,4580,4580,0
|
|
20240304,185600,800612440,4580,4580,4580,4580,0
|
|
20240304,185500,800612440,4580,4580,4580,4580,0
|
|
20240304,185400,800612440,4580,4580,4580,4580,0
|
|
20240304,185300,800612440,4580,4580,4580,4580,0
|
|
20240304,185200,800612440,4580,4580,4580,4580,0
|
|
20240304,185100,800612440,4580,4580,4580,4580,0
|
|
20240304,185000,800612440,4580,4580,4580,4580,0
|
|
20240304,184900,800612440,4580,4580,4580,4580,0
|
|
20240304,184800,800612440,4580,4580,4580,4580,0
|
|
20240304,184700,800612440,4580,4580,4580,4580,0
|
|
20240304,184600,800612440,4580,4580,4580,4580,0
|
|
20240304,184500,800612440,4580,4580,4580,4580,0
|
|
20240304,184400,800612440,4580,4580,4580,4580,0
|
|
20240304,184300,800612440,4580,4580,4580,4580,0
|
|
20240304,184200,800612440,4580,4580,4580,4580,3004
|
|
20240304,184100,800612440,4580,4580,4580,4580,0
|
|
20240304,184000,800612440,4580,4580,4580,4580,0
|
|
20240304,183900,800612440,4580,4580,4580,4580,0
|
|
20240304,183800,800612440,4580,4580,4580,4580,0
|
|
20240304,183700,800612440,4580,4580,4580,4580,0
|
|
20240304,183600,800612440,4580,4580,4580,4580,0
|
|
20240304,183500,800612440,4580,4580,4580,4580,0
|
|
20240304,183400,800612440,4580,4580,4580,4580,0
|
|
20240304,183300,800612440,4580,4580,4580,4580,0
|
|
20240304,183200,800612440,4580,4580,4580,4580,0
|
|
20240304,183100,800612440,4580,4580,4580,4580,0
|
|
20240304,183000,800612440,4580,4580,4580,4580,0
|
|
20240304,182900,800612440,4580,4580,4580,4580,0
|
|
20240304,182800,800612440,4580,4580,4580,4580,0
|
|
20240304,182700,800612440,4580,4580,4580,4580,0
|
|
20240304,182600,800612440,4580,4580,4580,4580,0
|
|
20240304,182500,800612440,4580,4580,4580,4580,0
|
|
20240304,182400,800612440,4580,4580,4580,4580,0
|
|
20240304,182300,800612440,4580,4580,4580,4580,0
|
|
20240304,182200,800612440,4580,4580,4580,4580,0
|
|
20240304,182100,800612440,4580,4580,4580,4580,0
|
|
20240304,182000,800612440,4580,4580,4580,4580,0
|
|
20240304,181900,800612440,4580,4580,4580,4580,0
|
|
20240304,181800,800612440,4580,4580,4580,4580,0
|
|
20240304,181700,800612440,4580,4580,4580,4580,0
|
|
20240304,181600,800612440,4580,4580,4580,4580,0
|
|
20240304,181500,800612440,4580,4580,4580,4580,0
|
|
20240304,181400,800612440,4580,4580,4580,4580,0
|
|
20240304,181300,800612440,4580,4580,4580,4580,0
|
|
20240304,181200,800612440,4580,4580,4580,4580,3004
|
|
20240304,181100,800612440,4580,4580,4580,4580,0
|
|
20240304,181000,800612440,4580,4580,4580,4580,0
|
|
20240304,180900,800612440,4580,4580,4580,4580,0
|
|
20240304,180800,800612440,4580,4580,4580,4580,0
|
|
20240304,180700,800612440,4580,4580,4580,4580,0
|
|
20240304,180600,800612440,4580,4580,4580,4580,0
|
|
20240304,180500,800612440,4580,4580,4580,4580,0
|
|
20240304,180400,800612440,4580,4580,4580,4580,0
|
|
20240304,180300,800612440,4580,4580,4580,4580,0
|
|
20240304,180200,800612440,4580,4580,4580,4580,0
|
|
20240304,180100,800612440,4580,4580,4580,4580,0
|
|
20240304,180000,800612440,4580,4580,4580,4580,0
|
|
20240304,175900,800612440,4580,4580,4580,4580,0
|
|
20240304,175800,800612440,4580,4580,4580,4580,0
|
|
20240304,175700,800612440,4580,4580,4580,4580,0
|
|
20240304,175600,800612440,4580,4580,4580,4580,0
|
|
20240304,175500,800612440,4580,4580,4580,4580,0
|
|
20240304,175400,800612440,4580,4580,4580,4580,0
|
|
20240304,175300,800612440,4580,4580,4580,4580,0
|
|
20240304,175200,800612440,4580,4580,4580,4580,0
|
|
20240304,175100,800612440,4580,4580,4580,4580,0
|
|
20240304,175000,800612440,4580,4580,4580,4580,0
|
|
20240304,174900,800612440,4580,4580,4580,4580,0
|
|
20240304,174800,800612440,4580,4580,4580,4580,0
|
|
20240304,174700,800612440,4580,4580,4580,4580,0
|
|
20240304,174600,800612440,4580,4580,4580,4580,0
|
|
20240304,174500,800612440,4580,4580,4580,4580,0
|
|
20240304,174400,800612440,4580,4580,4580,4580,0
|
|
20240304,174300,800612440,4580,4580,4580,4580,0
|
|
20240304,174200,800612440,4580,4580,4580,4580,3004
|
|
20240304,174100,800612440,4580,4580,4580,4580,0
|
|
20240304,174000,800612440,4580,4580,4580,4580,0
|
|
20240304,173900,800612440,4580,4580,4580,4580,0
|
|
20240304,173800,800612440,4580,4580,4580,4580,0
|
|
20240304,173700,800612440,4580,4580,4580,4580,0
|
|
20240304,173600,800612440,4580,4580,4580,4580,0
|
|
20240304,173500,800612440,4580,4580,4580,4580,0
|
|
20240304,173400,800612440,4580,4580,4580,4580,0
|
|
20240304,173300,800612440,4580,4580,4580,4580,0
|
|
20240304,173200,800612440,4580,4580,4580,4580,0
|
|
20240304,173100,800612440,4580,4580,4580,4580,0
|
|
20240304,173000,800612440,4580,4580,4580,4580,0
|
|
20240304,172900,800612440,4580,4580,4580,4580,0
|
|
20240304,172800,800612440,4580,4580,4580,4580,0
|
|
20240304,172700,800612440,4580,4580,4580,4580,0
|
|
20240304,172600,800612440,4580,4580,4580,4580,0
|
|
20240304,172500,800612440,4580,4580,4580,4580,0
|
|
20240304,172400,800612440,4580,4580,4580,4580,0
|
|
20240304,172300,800612440,4580,4580,4580,4580,0
|
|
20240304,172200,800612440,4580,4580,4580,4580,0
|
|
20240304,172100,800612440,4580,4580,4580,4580,0
|
|
20240304,172000,800612440,4580,4580,4580,4580,0
|
|
20240304,171900,800612440,4580,4580,4580,4580,0
|
|
20240304,171800,800612440,4580,4580,4580,4580,0
|
|
20240304,171700,800612440,4580,4580,4580,4580,0
|
|
20240304,171600,800612440,4580,4580,4580,4580,0
|
|
20240304,171500,800612440,4580,4580,4580,4580,0
|
|
20240304,171400,800612440,4580,4580,4580,4580,0
|
|
20240304,171300,800612440,4580,4580,4580,4580,0
|
|
20240304,171200,800612440,4580,4580,4580,4580,3004
|
|
20240304,171100,800612440,4580,4580,4580,4580,0
|
|
20240304,171000,800612440,4580,4580,4580,4580,0
|
|
20240304,170900,800612440,4580,4580,4580,4580,0
|
|
20240304,170800,800612440,4580,4580,4580,4580,0
|
|
20240304,170700,800612440,4580,4580,4580,4580,0
|
|
20240304,170600,800612440,4580,4580,4580,4580,0
|
|
20240304,170500,800612440,4580,4580,4580,4580,0
|
|
20240304,170400,800612440,4580,4580,4580,4580,0
|
|
20240304,170300,800612440,4580,4580,4580,4580,0
|
|
20240304,170200,800612440,4580,4580,4580,4580,0
|
|
20240304,170100,800612440,4580,4580,4580,4580,0
|
|
20240304,170000,800612440,4580,4580,4580,4580,0
|
|
20240304,165900,800612440,4580,4580,4580,4580,0
|
|
20240304,165800,800612440,4580,4580,4580,4580,0
|
|
20240304,165700,800612440,4580,4580,4580,4580,0
|
|
20240304,165600,800612440,4580,4580,4580,4580,0
|
|
20240304,165500,800612440,4580,4580,4580,4580,0
|
|
20240304,165400,800612440,4580,4580,4580,4580,0
|
|
20240304,165300,800612440,4580,4580,4580,4580,0
|
|
20240304,165200,800612440,4580,4580,4580,4580,0
|
|
20240304,165100,800612440,4580,4580,4580,4580,0
|
|
20240304,165000,800612440,4580,4580,4580,4580,0
|
|
20240304,164900,800612440,4580,4580,4580,4580,0
|
|
20240304,164800,800612440,4580,4580,4580,4580,0
|
|
20240304,164700,800612440,4580,4580,4580,4580,0
|
|
20240304,164600,800612440,4580,4580,4580,4580,0
|
|
20240304,164500,800612440,4580,4580,4580,4580,0
|
|
20240304,164400,800612440,4580,4580,4580,4580,0
|
|
20240304,164300,800612440,4580,4580,4580,4580,0
|
|
20240304,164200,800612440,4580,4580,4580,4580,3004
|
|
20240304,164100,800612440,4580,4580,4580,4580,0
|
|
20240304,164000,800612440,4580,4580,4580,4580,0
|
|
20240304,163900,800612440,4580,4580,4580,4580,0
|
|
20240304,163800,800612440,4580,4580,4580,4580,0
|
|
20240304,163700,800612440,4580,4580,4580,4580,0
|
|
20240304,163600,800612440,4580,4580,4580,4580,0
|
|
20240304,163500,800612440,4580,4580,4580,4580,0
|
|
20240304,163400,800612440,4580,4580,4580,4580,0
|
|
20240304,163300,800612440,4580,4580,4580,4580,0
|
|
20240304,163200,800612440,4580,4580,4580,4580,0
|
|
20240304,163100,800612440,4580,4580,4580,4580,0
|
|
20240304,163000,800612440,4580,4580,4580,4580,0
|
|
20240304,162900,800612440,4580,4580,4580,4580,0
|
|
20240304,162800,800612440,4580,4580,4580,4580,0
|
|
20240304,162700,800612440,4580,4580,4580,4580,0
|
|
20240304,162600,800612440,4580,4580,4580,4580,0
|
|
20240304,162500,800612440,4580,4580,4580,4580,0
|
|
20240304,162400,800612440,4580,4580,4580,4580,0
|
|
20240304,162300,800612440,4580,4580,4580,4580,0
|
|
20240304,162200,800612440,4580,4580,4580,4580,0
|
|
20240304,162100,800612440,4580,4580,4580,4580,0
|
|
20240304,162000,800612440,4580,4580,4580,4580,0
|
|
20240304,161900,800612440,4580,4580,4580,4580,0
|
|
20240304,161800,800612440,4580,4580,4580,4580,0
|
|
20240304,161700,800612440,4580,4580,4580,4580,0
|
|
20240304,161600,800612440,4580,4580,4580,4580,0
|
|
20240304,161500,800612440,4580,4580,4580,4580,0
|
|
20240304,161400,800612440,4580,4580,4580,4580,0
|
|
20240304,161300,800612440,4580,4580,4580,4580,0
|
|
20240304,161200,800612440,4580,4580,4580,4580,3004
|
|
20240304,161100,800612440,4580,4580,4580,4580,0
|
|
20240304,161000,800612440,4580,4580,4580,4580,0
|
|
20240304,160900,800612440,4580,4580,4580,4580,0
|
|
20240304,160800,800612440,4580,4580,4580,4580,0
|
|
20240304,160700,800612440,4580,4580,4580,4580,0
|
|
20240304,160600,800612440,4580,4580,4580,4580,0
|
|
20240304,160500,800612440,4580,4580,4580,4580,0
|
|
20240304,160400,800612440,4580,4580,4580,4580,0
|
|
20240304,160300,800612440,4580,4580,4580,4580,0
|
|
20240304,160200,800612440,4580,4580,4580,4580,0
|
|
20240304,160100,800612440,4580,4580,4580,4580,0
|
|
20240304,160000,800612440,4580,4580,4580,4580,0
|
|
20240304,155900,800612440,4580,4580,4580,4580,0
|
|
20240304,155800,800612440,4580,4580,4580,4580,0
|
|
20240304,155700,800612440,4580,4580,4580,4580,0
|
|
20240304,155600,800612440,4580,4580,4580,4580,0
|
|
20240304,155500,800612440,4580,4580,4580,4580,0
|
|
20240304,155400,800612440,4580,4580,4580,4580,0
|
|
20240304,155300,800612440,4580,4580,4580,4580,0
|
|
20240304,155200,800612440,4580,4580,4580,4580,0
|
|
20240304,155100,800612440,4580,4580,4580,4580,0
|
|
20240304,155000,800612440,4580,4580,4580,4580,0
|
|
20240304,154900,800612440,4580,4580,4580,4580,0
|
|
20240304,154800,800612440,4580,4580,4580,4580,0
|
|
20240304,154700,800612440,4580,4580,4580,4580,0
|
|
20240304,154600,800612440,4580,4580,4580,4580,0
|
|
20240304,154500,800612440,4580,4580,4580,4580,0
|
|
20240304,154400,800612440,4580,4580,4580,4580,0
|
|
20240304,154300,800612440,4580,4580,4580,4580,0
|
|
20240304,154200,800612440,4580,4580,4580,4580,3004
|
|
20240304,154100,800612440,4580,4580,4580,4580,0
|
|
20240304,154000,800612440,4580,4580,4580,4580,0
|
|
20240304,153900,800612440,4580,4580,4580,4580,0
|
|
20240304,153800,800612440,4580,4580,4580,4580,0
|
|
20240304,153700,800612440,4580,4580,4580,4580,0
|
|
20240304,153600,800612440,4580,4580,4580,4580,0
|
|
20240304,153500,800612440,4580,4580,4580,4580,0
|
|
20240304,153400,800612440,4580,4580,4580,4580,0
|
|
20240304,153300,800612440,4580,4580,4580,4580,0
|
|
20240304,153200,800612440,4580,4580,4580,4580,0
|
|
20240304,153100,800612440,4580,4580,4580,4580,0
|
|
20240304,153000,800612440,4580,4580,4580,4580,3004
|
|
20240304,152900,786854120,4580,4580,4580,4580,0
|
|
20240304,152800,786854120,4580,4580,4580,4580,0
|
|
20240304,152700,786854120,4580,4580,4580,4580,0
|
|
20240304,152600,786854120,4580,4580,4580,4580,0
|
|
20240304,152500,786854120,4580,4580,4580,4580,0
|
|
20240304,152400,786854120,4580,4580,4580,4580,0
|
|
20240304,152300,786854120,4580,4580,4580,4580,0
|
|
20240304,152200,786854120,4580,4580,4580,4580,0
|
|
20240304,152100,786854120,4580,4580,4580,4580,0
|
|
20240304,152000,786854120,4580,4580,4580,4580,0
|
|
20240304,151900,786854120,4580,4575,4585,4545,1236
|
|
20240304,151800,781216110,4540,4565,4565,4540,9256
|
|
20240304,151700,739127615,4560,4585,4585,4560,228
|
|
20240304,151600,738086580,4590,4590,4590,4590,0
|
|
20240304,151500,738086580,4590,4590,4590,4590,10
|
|
20240304,151400,738040680,4595,4595,4595,4595,4
|
|
20240304,151300,738022300,4595,4595,4595,4595,19
|
|
20240304,151200,737934995,4570,4570,4595,4570,1182
|
|
20240304,151100,732522485,4565,4555,4565,4555,55
|
|
20240304,151000,732271890,4555,4560,4565,4555,841
|
|
20240304,150900,728437655,4560,4560,4560,4560,3
|
|
20240304,150800,728423975,4560,4565,4565,4560,19
|
|
20240304,150700,728337270,4565,4570,4570,4565,40
|
|
20240304,150600,728154510,4575,4575,4575,4575,0
|
|
20240304,150500,728154510,4575,4575,4575,4575,1
|
|
20240304,150400,728149935,4575,4575,4575,4575,0
|
|
20240304,150300,728149935,4575,4575,4575,4575,10
|
|
20240304,150200,728104185,4580,4585,4585,4580,100
|
|
20240304,150100,727646055,4585,4585,4585,4585,0
|
|
20240304,150000,727646055,4585,4585,4585,4585,0
|
|
20240304,145900,727646055,4585,4585,4585,4585,0
|
|
20240304,145800,727646055,4585,4585,4585,4585,100
|
|
20240304,145700,727187555,4590,4590,4590,4590,0
|
|
20240304,145600,727187555,4590,4590,4590,4590,100
|
|
20240304,145500,726728555,4585,4585,4585,4585,5
|
|
20240304,145400,726705630,4580,4580,4580,4580,17
|
|
20240304,145300,726627770,4580,4580,4580,4580,4
|
|
20240304,145200,726609450,4550,4550,4550,4550,0
|
|
20240304,145100,726609450,4550,4550,4550,4550,0
|
|
20240304,145000,726609450,4550,4550,4550,4550,0
|
|
20240304,144900,726609450,4550,4550,4550,4550,0
|
|
20240304,144800,726609450,4550,4550,4550,4550,140
|
|
20240304,144700,725972450,4550,4550,4550,4550,0
|
|
20240304,144600,725972450,4550,4550,4550,4550,1121
|
|
20240304,144500,720871900,4550,4565,4565,4550,1248
|
|
20240304,144400,715181510,4565,4565,4565,4565,0
|
|
20240304,144300,715181510,4565,4565,4565,4565,0
|
|
20240304,144200,715181510,4565,4565,4565,4565,0
|
|
20240304,144100,715181510,4565,4575,4575,4565,358
|
|
20240304,144000,713546215,4580,4580,4580,4580,10
|
|
20240304,143900,713500415,4565,4565,4565,4565,0
|
|
20240304,143800,713500415,4565,4565,4565,4565,17
|
|
20240304,143700,713422810,4565,4565,4565,4565,500
|
|
20240304,143600,711140310,4565,4565,4565,4565,0
|
|
20240304,143500,711140310,4565,4565,4565,4565,17
|
|
20240304,143400,711062705,4565,4565,4565,4565,0
|
|
20240304,143300,711062705,4565,4570,4570,4565,100
|
|
20240304,143200,710606105,4585,4585,4585,4585,0
|
|
20240304,143100,710606105,4585,4585,4585,4585,0
|
|
20240304,143000,710606105,4585,4585,4585,4585,218
|
|
20240304,142900,709606575,4585,4585,4585,4585,0
|
|
20240304,142800,709606575,4585,4585,4585,4585,50
|
|
20240304,142700,709377325,4560,4560,4560,4560,6
|
|
20240304,142600,709349965,4555,4555,4555,4555,0
|
|
20240304,142500,709349965,4555,4555,4555,4555,0
|
|
20240304,142400,709349965,4555,4555,4555,4555,200
|
|
20240304,142300,708438965,4555,4580,4580,4555,413
|
|
20240304,142200,706556715,4585,4585,4585,4585,0
|
|
20240304,142100,706556715,4585,4585,4585,4585,1
|
|
20240304,142000,706552130,4550,4555,4555,4550,42
|
|
20240304,141900,706360905,4550,4565,4565,4550,400
|
|
20240304,141800,704540430,4565,4565,4565,4565,30
|
|
20240304,141700,704403480,4550,4550,4550,4550,0
|
|
20240304,141600,704403480,4550,4580,4580,4550,1000
|
|
20240304,141500,699839730,4595,4595,4595,4595,100
|
|
20240304,141400,699380230,4580,4580,4580,4580,0
|
|
20240304,141300,699380230,4580,4580,4580,4580,309
|
|
20240304,141200,697965010,4590,4590,4590,4590,0
|
|
20240304,141100,697965010,4590,4595,4595,4590,24
|
|
20240304,141000,697854835,4605,4605,4605,4605,0
|
|
20240304,140900,697854835,4605,4605,4605,4605,0
|
|
20240304,140800,697854835,4605,4605,4605,4605,0
|
|
20240304,140700,697854835,4605,4605,4605,4605,0
|
|
20240304,140600,697854835,4605,4605,4605,4605,0
|
|
20240304,140500,697854835,4605,4605,4605,4605,0
|
|
20240304,140400,697854835,4605,4605,4605,4605,3
|
|
20240304,140300,697841020,4595,4580,4595,4580,219
|
|
20240304,140200,696835555,4580,4580,4580,4580,100
|
|
20240304,140100,696377555,4575,4575,4575,4575,155
|
|
20240304,140000,695668430,4570,4570,4570,4570,0
|
|
20240304,135900,695668430,4570,4590,4590,4570,3261
|
|
20240304,135800,680716600,4595,4595,4595,4595,1
|
|
20240304,135700,680712005,4585,4595,4595,4585,772
|
|
20240304,135600,677170530,4600,4610,4610,4600,2833
|
|
20240304,135500,664135020,4615,4615,4615,4615,272
|
|
20240304,135400,662879740,4610,4610,4610,4610,0
|
|
20240304,135300,662879740,4610,4610,4610,4610,0
|
|
20240304,135200,662879740,4610,4635,4635,4610,7259
|
|
20240304,135100,629393070,4635,4635,4635,4635,174
|
|
20240304,135000,628586580,4635,4635,4635,4635,14
|
|
20240304,134900,628521690,4635,4635,4635,4635,311
|
|
20240304,134800,627080205,4635,4640,4640,4635,580
|
|
20240304,134700,624391900,4640,4640,4640,4640,0
|
|
20240304,134600,624391900,4640,4640,4640,4640,1
|
|
20240304,134500,624387260,4635,4640,4640,4635,1000
|
|
20240304,134400,619751830,4665,4665,4665,4665,77
|
|
20240304,134300,619392625,4665,4645,4665,4640,1530
|
|
20240304,134200,612290510,4645,4645,4645,4645,425
|
|
20240304,134100,610316385,4650,4650,4655,4650,1561
|
|
20240304,134000,603057580,4660,4660,4660,4660,100
|
|
20240304,133900,602591580,4665,4665,4665,4665,0
|
|
20240304,133800,602591580,4665,4665,4665,4665,0
|
|
20240304,133700,602591580,4665,4665,4665,4665,303
|
|
20240304,133600,601178085,4665,4660,4665,4660,1000
|
|
20240304,133500,596513515,4640,4640,4640,4640,0
|
|
20240304,133400,596513515,4640,4640,4640,4640,0
|
|
20240304,133300,596513515,4640,4640,4640,4640,60
|
|
20240304,133200,596235115,4640,4640,4640,4640,100
|
|
20240304,133100,595771115,4635,4635,4635,4635,0
|
|
20240304,133000,595771115,4635,4635,4635,4635,461
|
|
20240304,132900,593634380,4635,4635,4635,4635,1029
|
|
20240304,132800,588864965,4670,4670,4670,4670,0
|
|
20240304,132700,588864965,4670,4670,4670,4670,601
|
|
20240304,132600,586058295,4670,4660,4670,4660,1500
|
|
20240304,132500,579053345,4655,4655,4655,4655,87
|
|
20240304,132400,578648360,4650,4650,4650,4650,0
|
|
20240304,132300,578648360,4650,4650,4650,4650,1
|
|
20240304,132200,578643710,4630,4650,4650,4630,3754
|
|
20240304,132100,561250970,4650,4645,4650,4645,466
|
|
20240304,132000,559084435,4645,4620,4645,4620,79
|
|
20240304,131900,558717505,4615,4615,4615,4615,0
|
|
20240304,131800,558717505,4615,4615,4615,4615,169
|
|
20240304,131700,557937570,4615,4615,4615,4615,0
|
|
20240304,131600,557937570,4615,4615,4615,4615,0
|
|
20240304,131500,557937570,4615,4630,4645,4615,1476
|
|
20240304,131400,551092790,4630,4630,4630,4630,0
|
|
20240304,131300,551092790,4630,4630,4630,4630,0
|
|
20240304,131200,551092790,4630,4630,4630,4630,10
|
|
20240304,131100,551046490,4635,4635,4635,4635,0
|
|
20240304,131000,551046490,4635,4635,4635,4635,0
|
|
20240304,130900,551046490,4635,4635,4635,4635,501
|
|
20240304,130800,548724355,4635,4635,4635,4635,0
|
|
20240304,130700,548724355,4635,4635,4635,4635,23
|
|
20240304,130600,548617750,4620,4620,4620,4620,493
|
|
20240304,130500,546340090,4620,4625,4625,4620,588
|
|
20240304,130400,543623135,4625,4630,4630,4625,367
|
|
20240304,130300,541925540,4630,4630,4630,4630,1498
|
|
20240304,130200,534989800,4650,4650,4650,4650,0
|
|
20240304,130100,534989800,4650,4650,4650,4650,4
|
|
20240304,130000,534971200,4635,4635,4635,4635,0
|
|
20240304,125900,534971200,4635,4635,4635,4635,0
|
|
20240304,125800,534971200,4635,4635,4635,4635,327
|
|
20240304,125700,533455555,4655,4635,4655,4635,643
|
|
20240304,125600,530475230,4635,4635,4635,4635,0
|
|
20240304,125500,530475230,4635,4645,4650,4635,699
|
|
20240304,125400,527233805,4650,4670,4680,4650,11
|
|
20240304,125300,527182415,4635,4650,4685,4630,6275
|
|
20240304,125200,497891490,4645,4645,4645,4645,0
|
|
20240304,125100,497891490,4645,4625,4645,4625,20
|
|
20240304,125000,497798790,4655,4625,4655,4625,2900
|
|
20240304,124900,484306020,4625,4635,4655,4625,5301
|
|
20240304,124800,459688275,4635,4615,4635,4615,442
|
|
20240304,124700,457646145,4635,4635,4635,4635,218
|
|
20240304,124600,456635715,4640,4640,4640,4640,1
|
|
20240304,124500,456631075,4645,4645,4645,4645,0
|
|
20240304,124400,456631075,4645,4645,4645,4645,300
|
|
20240304,124300,455237575,4615,4615,4615,4615,0
|
|
20240304,124200,455237575,4615,4615,4615,4615,0
|
|
20240304,124100,455237575,4615,4625,4650,4615,1001
|
|
20240304,124000,450595380,4620,4610,4620,4610,592
|
|
20240304,123900,447863735,4610,4610,4610,4610,16
|
|
20240304,123800,447789975,4610,4610,4610,4610,317
|
|
20240304,123700,446328605,4610,4610,4610,4610,120
|
|
20240304,123600,445775405,4605,4605,4605,4605,0
|
|
20240304,123500,445775405,4605,4605,4605,4605,849
|
|
20240304,123400,441865760,4605,4600,4605,4600,100
|
|
20240304,123300,441405270,4600,4600,4600,4600,0
|
|
20240304,123200,441405270,4600,4600,4600,4600,0
|
|
20240304,123100,441405270,4600,4595,4600,4595,114
|
|
20240304,123000,440880910,4595,4595,4600,4595,141
|
|
20240304,122900,440232515,4600,4600,4600,4600,0
|
|
20240304,122800,440232515,4600,4600,4600,4600,26
|
|
20240304,122700,440112915,4605,4605,4605,4605,0
|
|
20240304,122600,440112915,4605,4605,4605,4605,9
|
|
20240304,122500,440071470,4615,4615,4615,4615,696
|
|
20240304,122400,436859430,4605,4605,4605,4605,1
|
|
20240304,122300,436854825,4615,4615,4615,4615,0
|
|
20240304,122200,436854825,4615,4615,4615,4615,0
|
|
20240304,122100,436854825,4615,4615,4615,4615,0
|
|
20240304,122000,436854825,4615,4615,4615,4615,0
|
|
20240304,121900,436854825,4615,4615,4615,4615,0
|
|
20240304,121800,436854825,4615,4615,4615,4615,0
|
|
20240304,121700,436854825,4615,4610,4615,4605,185
|
|
20240304,121600,436001385,4610,4615,4615,4610,47
|
|
20240304,121500,435784490,4610,4635,4645,4610,2035
|
|
20240304,121400,426335530,4610,4610,4610,4610,0
|
|
20240304,121300,426335530,4610,4610,4610,4610,1
|
|
20240304,121200,426330920,4615,4600,4670,4600,6972
|
|
20240304,121100,393938970,4590,4590,4590,4590,0
|
|
20240304,121000,393938970,4590,4590,4590,4590,129
|
|
20240304,120900,393346860,4580,4580,4580,4580,157
|
|
20240304,120800,392627800,4580,4580,4580,4580,0
|
|
20240304,120700,392627800,4580,4580,4580,4580,0
|
|
20240304,120600,392627800,4580,4580,4580,4580,200
|
|
20240304,120500,391711800,4580,4580,4580,4580,0
|
|
20240304,120400,391711800,4580,4580,4580,4580,0
|
|
20240304,120300,391711800,4580,4580,4580,4580,3
|
|
20240304,120200,391698060,4570,4570,4570,4570,100
|
|
20240304,120100,391241060,4570,4570,4570,4570,0
|
|
20240304,120000,391241060,4570,4580,4580,4570,74
|
|
20240304,115900,390902310,4585,4585,4585,4585,43
|
|
20240304,115800,390705155,4590,4590,4590,4590,0
|
|
20240304,115700,390705155,4590,4590,4590,4590,141
|
|
20240304,115600,390057965,4590,4600,4600,4590,134
|
|
20240304,115500,389442475,4600,4605,4630,4600,2446
|
|
20240304,115400,378190505,4600,4555,4635,4555,10219
|
|
20240304,115300,331038915,4545,4555,4555,4545,73
|
|
20240304,115200,330707120,4545,4540,4545,4540,2380
|
|
20240304,115100,319890225,4540,4545,4550,4540,714
|
|
20240304,115000,316645100,4550,4550,4550,4550,74
|
|
20240304,114900,316308400,4555,4555,4555,4555,0
|
|
20240304,114800,316308400,4555,4555,4555,4555,0
|
|
20240304,114700,316308400,4555,4555,4555,4555,0
|
|
20240304,114600,316308400,4555,4555,4555,4555,0
|
|
20240304,114500,316308400,4555,4555,4555,4555,0
|
|
20240304,114400,316308400,4555,4555,4555,4555,0
|
|
20240304,114300,316308400,4555,4555,4555,4555,295
|
|
20240304,114200,314964675,4560,4560,4560,4560,0
|
|
20240304,114100,314964675,4560,4560,4560,4560,0
|
|
20240304,114000,314964675,4560,4560,4560,4560,0
|
|
20240304,113900,314964675,4560,4560,4560,4560,200
|
|
20240304,113800,314052675,4560,4560,4560,4560,0
|
|
20240304,113700,314052675,4560,4560,4560,4560,101
|
|
20240304,113600,313592115,4555,4555,4555,4555,50
|
|
20240304,113500,313364365,4555,4555,4555,4555,647
|
|
20240304,113400,310417280,4555,4555,4555,4555,0
|
|
20240304,113300,310417280,4555,4565,4565,4555,212
|
|
20240304,113200,309450200,4575,4575,4575,4575,0
|
|
20240304,113100,309450200,4575,4575,4575,4575,0
|
|
20240304,113000,309450200,4575,4575,4575,4575,100
|
|
20240304,112900,308992700,4570,4570,4570,4570,0
|
|
20240304,112800,308992700,4570,4570,4570,4570,46
|
|
20240304,112700,308782480,4575,4575,4575,4575,100
|
|
20240304,112600,308324980,4575,4595,4600,4575,993
|
|
20240304,112500,303776690,4600,4600,4600,4600,0
|
|
20240304,112400,303776690,4600,4600,4600,4600,0
|
|
20240304,112300,303776690,4600,4600,4600,4600,0
|
|
20240304,112200,303776690,4600,4600,4600,4600,0
|
|
20240304,112100,303776690,4600,4600,4600,4600,11
|
|
20240304,112000,303726090,4600,4600,4600,4600,55
|
|
20240304,111900,303473090,4600,4600,4600,4600,0
|
|
20240304,111800,303473090,4600,4590,4600,4590,319
|
|
20240304,111700,302007060,4600,4600,4600,4600,0
|
|
20240304,111600,302007060,4600,4600,4600,4600,0
|
|
20240304,111500,302007060,4600,4600,4600,4600,2518
|
|
20240304,111400,290424260,4600,4565,4600,4565,5469
|
|
20240304,111300,265321675,4565,4565,4565,4565,0
|
|
20240304,111200,265321675,4565,4565,4565,4565,0
|
|
20240304,111100,265321675,4565,4565,4565,4565,0
|
|
20240304,111000,265321675,4565,4565,4565,4565,5
|
|
20240304,110900,265298850,4565,4565,4565,4565,0
|
|
20240304,110800,265298850,4565,4560,4565,4560,1000
|
|
20240304,110700,260734755,4560,4555,4560,4555,2000
|
|
20240304,110600,251618500,4555,4555,4555,4555,1
|
|
20240304,110500,251613945,4555,4555,4555,4555,108
|
|
20240304,110400,251122005,4555,4555,4555,4555,0
|
|
20240304,110300,251122005,4555,4555,4555,4555,0
|
|
20240304,110200,251122005,4555,4555,4555,4555,20
|
|
20240304,110100,251030905,4550,4550,4550,4550,0
|
|
20240304,110000,251030905,4550,4550,4550,4550,1
|
|
20240304,105900,251026355,4550,4550,4550,4550,0
|
|
20240304,105800,251026355,4550,4550,4550,4550,0
|
|
20240304,105700,251026355,4550,4550,4550,4550,1
|
|
20240304,105600,251021805,4550,4550,4550,4550,0
|
|
20240304,105500,251021805,4550,4550,4550,4550,100
|
|
20240304,105400,250566805,4550,4550,4550,4550,1068
|
|
20240304,105300,245707405,4550,4550,4550,4550,106
|
|
20240304,105200,245225105,4540,4540,4540,4540,0
|
|
20240304,105100,245225105,4540,4540,4540,4540,0
|
|
20240304,105000,245225105,4540,4535,4545,4535,2705
|
|
20240304,104900,232944905,4530,4530,4530,4530,795
|
|
20240304,104800,229343555,4520,4520,4520,4520,0
|
|
20240304,104700,229343555,4520,4520,4520,4520,0
|
|
20240304,104600,229343555,4520,4520,4520,4520,0
|
|
20240304,104500,229343555,4520,4520,4520,4520,0
|
|
20240304,104400,229343555,4520,4520,4520,4520,0
|
|
20240304,104300,229343555,4520,4520,4520,4520,0
|
|
20240304,104200,229343555,4520,4520,4520,4520,4
|
|
20240304,104100,229325475,4510,4510,4510,4510,0
|
|
20240304,104000,229325475,4510,4550,4555,4510,1909
|
|
20240304,103900,220677525,4550,4550,4550,4550,43
|
|
20240304,103800,220481875,4550,4535,4550,4530,1898
|
|
20240304,103700,211868930,4540,4540,4540,4540,300
|
|
20240304,103600,210506930,4550,4550,4550,4550,0
|
|
20240304,103500,210506930,4550,4550,4550,4550,0
|
|
20240304,103400,210506930,4550,4550,4550,4550,0
|
|
20240304,103300,210506930,4550,4550,4550,4550,2519
|
|
20240304,103200,199045480,4550,4545,4550,4545,852
|
|
20240304,103100,195169990,4545,4540,4545,4540,1666
|
|
20240304,103000,187604970,4540,4540,4540,4540,20
|
|
20240304,102900,187514170,4540,4535,4540,4535,1139
|
|
20240304,102800,182348190,4535,4535,4535,4535,0
|
|
20240304,102700,182348190,4535,4520,4535,4520,4885
|
|
20240304,102600,160202805,4515,4515,4515,4515,6
|
|
20240304,102500,160175715,4515,4515,4515,4515,176
|
|
20240304,102400,159381075,4515,4515,4515,4515,50
|
|
20240304,102300,159155325,4515,4515,4515,4515,0
|
|
20240304,102200,159155325,4515,4515,4515,4515,0
|
|
20240304,102100,159155325,4515,4515,4515,4515,300
|
|
20240304,102000,157800825,4515,4515,4515,4515,0
|
|
20240304,101900,157800825,4515,4515,4515,4515,26
|
|
20240304,101800,157683435,4515,4515,4515,4515,5
|
|
20240304,101700,157660860,4515,4515,4515,4515,21
|
|
20240304,101600,157566045,4520,4520,4520,4520,22
|
|
20240304,101500,157466605,4515,4515,4515,4515,1
|
|
20240304,101400,157462090,4515,4515,4515,4515,0
|
|
20240304,101300,157462090,4515,4515,4515,4515,0
|
|
20240304,101200,157462090,4515,4515,4515,4515,0
|
|
20240304,101100,157462090,4515,4515,4515,4515,0
|
|
20240304,101000,157462090,4515,4515,4515,4515,0
|
|
20240304,100900,157462090,4515,4515,4515,4515,0
|
|
20240304,100800,157462090,4515,4515,4515,4515,0
|
|
20240304,100700,157462090,4515,4515,4515,4515,50
|
|
20240304,100600,157236340,4520,4520,4520,4520,221
|
|
20240304,100500,156237420,4520,4520,4520,4520,1
|
|
20240304,100400,156232900,4510,4515,4515,4510,464
|
|
20240304,100300,154138680,4500,4500,4505,4500,2704
|
|
20240304,100200,141969660,4500,4500,4500,4500,1742
|
|
20240304,100100,134130660,4500,4505,4505,4500,328
|
|
20240304,100000,132654545,4500,4500,4500,4500,0
|
|
20240304,095900,132654545,4500,4500,4500,4500,5
|
|
20240304,095800,132632045,4500,4500,4500,4500,0
|
|
20240304,095700,132632045,4500,4500,4500,4500,1
|
|
20240304,095600,132627545,4500,4500,4500,4500,1434
|
|
20240304,095500,126174545,4515,4515,4515,4515,0
|
|
20240304,095400,126174545,4515,4515,4515,4515,0
|
|
20240304,095300,126174545,4515,4515,4515,4515,0
|
|
20240304,095200,126174545,4515,4510,4515,4510,8
|
|
20240304,095100,126138460,4500,4500,4500,4500,234
|
|
20240304,095000,125085460,4500,4500,4500,4500,0
|
|
20240304,094900,125085460,4500,4500,4500,4500,1
|
|
20240304,094800,125080960,4495,4500,4500,4495,19
|
|
20240304,094700,124995505,4495,4495,4495,4495,2000
|
|
20240304,094600,116005505,4520,4520,4520,4520,0
|
|
20240304,094500,116005505,4520,4520,4520,4520,0
|
|
20240304,094400,116005505,4520,4520,4520,4520,0
|
|
20240304,094300,116005505,4520,4515,4520,4515,3
|
|
20240304,094200,115991950,4495,4495,4495,4495,215
|
|
20240304,094100,115025525,4515,4510,4515,4510,4
|
|
20240304,094000,115007475,4505,4505,4505,4505,34
|
|
20240304,093900,114854305,4505,4495,4505,4495,116
|
|
20240304,093800,114332870,4490,4490,4490,4490,2
|
|
20240304,093700,114323890,4480,4490,4495,4455,3121
|
|
20240304,093600,100391290,4510,4510,4510,4510,0
|
|
20240304,093500,100391290,4510,4510,4510,4510,0
|
|
20240304,093400,100391290,4510,4510,4510,4510,0
|
|
20240304,093300,100391290,4510,4510,4510,4510,1
|
|
20240304,093200,100386780,4495,4525,4525,4475,3099
|
|
20240304,093100,86454780,4525,4535,4535,4525,660
|
|
20240304,093000,83461700,4530,4525,4530,4525,812
|
|
20240304,092900,79783445,4525,4525,4525,4525,22
|
|
20240304,092800,79683895,4525,4525,4530,4525,538
|
|
20240304,092700,77246780,4525,4525,4525,4525,72
|
|
20240304,092600,76920980,4525,4525,4525,4525,6
|
|
20240304,092500,76893830,4525,4525,4525,4525,122
|
|
20240304,092400,76341780,4530,4525,4530,4520,48
|
|
20240304,092300,76124410,4525,4525,4525,4525,304
|
|
20240304,092200,74748810,4525,4525,4525,4525,0
|
|
20240304,092100,74748810,4525,4525,4525,4525,25
|
|
20240304,092000,74635685,4505,4505,4505,4505,0
|
|
20240304,091900,74635685,4505,4505,4520,4505,500
|
|
20240304,091800,72380325,4505,4515,4525,4505,302
|
|
20240304,091700,71018035,4515,4515,4515,4515,9
|
|
20240304,091600,70977400,4525,4515,4525,4515,66
|
|
20240304,091500,70678780,4535,4535,4535,4535,50
|
|
20240304,091400,70452030,4535,4535,4535,4535,50
|
|
20240304,091300,70225280,4535,4525,4535,4525,238
|
|
20240304,091200,69146540,4505,4505,4505,4505,279
|
|
20240304,091100,67889645,4530,4530,4530,4530,260
|
|
20240304,091000,66711845,4530,4510,4530,4510,801
|
|
20240304,090900,63098170,4510,4510,4510,4510,1
|
|
20240304,090800,63093660,4510,4510,4510,4510,0
|
|
20240304,090700,63093660,4510,4505,4510,4505,252
|
|
20240304,090600,61957150,4510,4505,4510,4505,11
|
|
20240304,090500,61907580,4510,4510,4510,4510,22
|
|
20240304,090400,61808360,4500,4505,4505,4500,205
|
|
20240304,090300,60885330,4505,4500,4505,4500,5050
|
|
20240304,090200,38160230,4515,4505,4515,4505,4
|
|
20240304,090100,38142195,4505,4500,4505,4500,1065
|
|
20240304,090000,33344375,4500,4485,4500,4485,7429
|