676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,201300,408058755,4510,4510,4510,4510,350
|
|
20240305,201200,408058755,4510,4510,4510,4510,0
|
|
20240305,201100,408058755,4510,4510,4510,4510,0
|
|
20240305,201000,408058755,4510,4510,4510,4510,0
|
|
20240305,200900,408058755,4510,4510,4510,4510,0
|
|
20240305,200800,408058755,4510,4510,4510,4510,0
|
|
20240305,200700,408058755,4510,4510,4510,4510,0
|
|
20240305,200600,408058755,4510,4510,4510,4510,0
|
|
20240305,200500,408058755,4510,4510,4510,4510,0
|
|
20240305,200400,408058755,4510,4510,4510,4510,0
|
|
20240305,200300,408058755,4510,4510,4510,4510,0
|
|
20240305,200200,408058755,4510,4510,4510,4510,0
|
|
20240305,200100,408058755,4510,4510,4510,4510,0
|
|
20240305,200000,408058755,4510,4510,4510,4510,0
|
|
20240305,195900,408058755,4510,4510,4510,4510,0
|
|
20240305,195800,408058755,4510,4510,4510,4510,0
|
|
20240305,195700,408058755,4510,4510,4510,4510,0
|
|
20240305,195600,408058755,4510,4510,4510,4510,0
|
|
20240305,195500,408058755,4510,4510,4510,4510,0
|
|
20240305,195400,408058755,4510,4510,4510,4510,0
|
|
20240305,195300,408058755,4510,4510,4510,4510,0
|
|
20240305,195200,408058755,4510,4510,4510,4510,0
|
|
20240305,195100,408058755,4510,4510,4510,4510,0
|
|
20240305,195000,408058755,4510,4510,4510,4510,0
|
|
20240305,194900,408058755,4510,4510,4510,4510,0
|
|
20240305,194800,408058755,4510,4510,4510,4510,0
|
|
20240305,194700,408058755,4510,4510,4510,4510,0
|
|
20240305,194600,408058755,4510,4510,4510,4510,0
|
|
20240305,194500,408058755,4510,4510,4510,4510,0
|
|
20240305,194400,408058755,4510,4510,4510,4510,0
|
|
20240305,194300,408058755,4510,4510,4510,4510,350
|
|
20240305,194200,408058755,4510,4510,4510,4510,0
|
|
20240305,194100,408058755,4510,4510,4510,4510,0
|
|
20240305,194000,408058755,4510,4510,4510,4510,0
|
|
20240305,193900,408058755,4510,4510,4510,4510,0
|
|
20240305,193800,408058755,4510,4510,4510,4510,0
|
|
20240305,193700,408058755,4510,4510,4510,4510,0
|
|
20240305,193600,408058755,4510,4510,4510,4510,0
|
|
20240305,193500,408058755,4510,4510,4510,4510,0
|
|
20240305,193400,408058755,4510,4510,4510,4510,0
|
|
20240305,193300,408058755,4510,4510,4510,4510,0
|
|
20240305,193200,408058755,4510,4510,4510,4510,0
|
|
20240305,193100,408058755,4510,4510,4510,4510,0
|
|
20240305,193000,408058755,4510,4510,4510,4510,0
|
|
20240305,192900,408058755,4510,4510,4510,4510,0
|
|
20240305,192800,408058755,4510,4510,4510,4510,0
|
|
20240305,192700,408058755,4510,4510,4510,4510,0
|
|
20240305,192600,408058755,4510,4510,4510,4510,0
|
|
20240305,192500,408058755,4510,4510,4510,4510,0
|
|
20240305,192400,408058755,4510,4510,4510,4510,0
|
|
20240305,192300,408058755,4510,4510,4510,4510,0
|
|
20240305,192200,408058755,4510,4510,4510,4510,0
|
|
20240305,192100,408058755,4510,4510,4510,4510,0
|
|
20240305,192000,408058755,4510,4510,4510,4510,0
|
|
20240305,191900,408058755,4510,4510,4510,4510,0
|
|
20240305,191800,408058755,4510,4510,4510,4510,0
|
|
20240305,191700,408058755,4510,4510,4510,4510,0
|
|
20240305,191600,408058755,4510,4510,4510,4510,0
|
|
20240305,191500,408058755,4510,4510,4510,4510,0
|
|
20240305,191400,408058755,4510,4510,4510,4510,0
|
|
20240305,191300,408058755,4510,4510,4510,4510,350
|
|
20240305,191200,408058755,4510,4510,4510,4510,0
|
|
20240305,191100,408058755,4510,4510,4510,4510,0
|
|
20240305,191000,408058755,4510,4510,4510,4510,0
|
|
20240305,190900,408058755,4510,4510,4510,4510,0
|
|
20240305,190800,408058755,4510,4510,4510,4510,0
|
|
20240305,190700,408058755,4510,4510,4510,4510,0
|
|
20240305,190600,408058755,4510,4510,4510,4510,0
|
|
20240305,190500,408058755,4510,4510,4510,4510,0
|
|
20240305,190400,408058755,4510,4510,4510,4510,0
|
|
20240305,190300,408058755,4510,4510,4510,4510,0
|
|
20240305,190200,408058755,4510,4510,4510,4510,0
|
|
20240305,190100,408058755,4510,4510,4510,4510,0
|
|
20240305,190000,408058755,4510,4510,4510,4510,0
|
|
20240305,185900,408058755,4510,4510,4510,4510,0
|
|
20240305,185800,408058755,4510,4510,4510,4510,0
|
|
20240305,185700,408058755,4510,4510,4510,4510,0
|
|
20240305,185600,408058755,4510,4510,4510,4510,0
|
|
20240305,185500,408058755,4510,4510,4510,4510,0
|
|
20240305,185400,408058755,4510,4510,4510,4510,0
|
|
20240305,185300,408058755,4510,4510,4510,4510,0
|
|
20240305,185200,408058755,4510,4510,4510,4510,0
|
|
20240305,185100,408058755,4510,4510,4510,4510,0
|
|
20240305,185000,408058755,4510,4510,4510,4510,0
|
|
20240305,184900,408058755,4510,4510,4510,4510,0
|
|
20240305,184800,408058755,4510,4510,4510,4510,0
|
|
20240305,184700,408058755,4510,4510,4510,4510,0
|
|
20240305,184600,408058755,4510,4510,4510,4510,0
|
|
20240305,184500,408058755,4510,4510,4510,4510,0
|
|
20240305,184400,408058755,4510,4510,4510,4510,0
|
|
20240305,184300,408058755,4510,4510,4510,4510,350
|
|
20240305,184200,408058755,4510,4510,4510,4510,0
|
|
20240305,184100,408058755,4510,4510,4510,4510,0
|
|
20240305,184000,408058755,4510,4510,4510,4510,0
|
|
20240305,183900,408058755,4510,4510,4510,4510,0
|
|
20240305,183800,408058755,4510,4510,4510,4510,0
|
|
20240305,183700,408058755,4510,4510,4510,4510,0
|
|
20240305,183600,408058755,4510,4510,4510,4510,0
|
|
20240305,183500,408058755,4510,4510,4510,4510,0
|
|
20240305,183400,408058755,4510,4510,4510,4510,0
|
|
20240305,183300,408058755,4510,4510,4510,4510,0
|
|
20240305,183200,408058755,4510,4510,4510,4510,0
|
|
20240305,183100,408058755,4510,4510,4510,4510,0
|
|
20240305,183000,408058755,4510,4510,4510,4510,0
|
|
20240305,182900,408058755,4510,4510,4510,4510,0
|
|
20240305,182800,408058755,4510,4510,4510,4510,0
|
|
20240305,182700,408058755,4510,4510,4510,4510,0
|
|
20240305,182600,408058755,4510,4510,4510,4510,0
|
|
20240305,182500,408058755,4510,4510,4510,4510,0
|
|
20240305,182400,408058755,4510,4510,4510,4510,0
|
|
20240305,182300,408058755,4510,4510,4510,4510,0
|
|
20240305,182200,408058755,4510,4510,4510,4510,0
|
|
20240305,182100,408058755,4510,4510,4510,4510,0
|
|
20240305,182000,408058755,4510,4510,4510,4510,0
|
|
20240305,181900,408058755,4510,4510,4510,4510,0
|
|
20240305,181800,408058755,4510,4510,4510,4510,0
|
|
20240305,181700,408058755,4510,4510,4510,4510,0
|
|
20240305,181600,408058755,4510,4510,4510,4510,0
|
|
20240305,181500,408058755,4510,4510,4510,4510,0
|
|
20240305,181400,408058755,4510,4510,4510,4510,0
|
|
20240305,181300,408058755,4510,4510,4510,4510,350
|
|
20240305,181200,408058755,4510,4510,4510,4510,0
|
|
20240305,181100,408058755,4510,4510,4510,4510,0
|
|
20240305,181000,408058755,4510,4510,4510,4510,0
|
|
20240305,180900,408058755,4510,4510,4510,4510,0
|
|
20240305,180800,408058755,4510,4510,4510,4510,0
|
|
20240305,180700,408058755,4510,4510,4510,4510,0
|
|
20240305,180600,408058755,4510,4510,4510,4510,0
|
|
20240305,180500,408058755,4510,4510,4510,4510,0
|
|
20240305,180400,408058755,4510,4510,4510,4510,0
|
|
20240305,180300,408058755,4510,4510,4510,4510,0
|
|
20240305,180200,408058755,4510,4510,4510,4510,0
|
|
20240305,180100,408058755,4510,4510,4510,4510,0
|
|
20240305,180000,408058755,4510,4510,4510,4510,0
|
|
20240305,175900,408058755,4510,4510,4510,4510,0
|
|
20240305,175800,408058755,4510,4510,4510,4510,0
|
|
20240305,175700,408058755,4510,4510,4510,4510,0
|
|
20240305,175600,408058755,4510,4510,4510,4510,0
|
|
20240305,175500,408058755,4510,4510,4510,4510,0
|
|
20240305,175400,408058755,4510,4510,4510,4510,0
|
|
20240305,175300,408058755,4510,4510,4510,4510,0
|
|
20240305,175200,408058755,4510,4510,4510,4510,0
|
|
20240305,175100,408058755,4510,4510,4510,4510,0
|
|
20240305,175000,408058755,4510,4510,4510,4510,0
|
|
20240305,174900,408058755,4510,4510,4510,4510,0
|
|
20240305,174800,408058755,4510,4510,4510,4510,0
|
|
20240305,174700,408058755,4510,4510,4510,4510,0
|
|
20240305,174600,408058755,4510,4510,4510,4510,0
|
|
20240305,174500,408058755,4510,4510,4510,4510,0
|
|
20240305,174400,408058755,4510,4510,4510,4510,0
|
|
20240305,174300,408058755,4510,4510,4510,4510,350
|
|
20240305,174200,408058755,4510,4510,4510,4510,0
|
|
20240305,174100,408058755,4510,4510,4510,4510,0
|
|
20240305,174000,408058755,4510,4510,4510,4510,0
|
|
20240305,173900,408058755,4510,4510,4510,4510,0
|
|
20240305,173800,408058755,4510,4510,4510,4510,0
|
|
20240305,173700,408058755,4510,4510,4510,4510,0
|
|
20240305,173600,408058755,4510,4510,4510,4510,0
|
|
20240305,173500,408058755,4510,4510,4510,4510,0
|
|
20240305,173400,408058755,4510,4510,4510,4510,0
|
|
20240305,173300,408058755,4510,4510,4510,4510,0
|
|
20240305,173200,408058755,4510,4510,4510,4510,0
|
|
20240305,173100,408058755,4510,4510,4510,4510,0
|
|
20240305,173000,408058755,4510,4510,4510,4510,0
|
|
20240305,172900,408058755,4510,4510,4510,4510,0
|
|
20240305,172800,408058755,4510,4510,4510,4510,0
|
|
20240305,172700,408058755,4510,4510,4510,4510,0
|
|
20240305,172600,408058755,4510,4510,4510,4510,0
|
|
20240305,172500,408058755,4510,4510,4510,4510,0
|
|
20240305,172400,408058755,4510,4510,4510,4510,0
|
|
20240305,172300,408058755,4510,4510,4510,4510,0
|
|
20240305,172200,408058755,4510,4510,4510,4510,0
|
|
20240305,172100,408058755,4510,4510,4510,4510,0
|
|
20240305,172000,408058755,4510,4510,4510,4510,0
|
|
20240305,171900,408058755,4510,4510,4510,4510,0
|
|
20240305,171800,408058755,4510,4510,4510,4510,0
|
|
20240305,171700,408058755,4510,4510,4510,4510,0
|
|
20240305,171600,408058755,4510,4510,4510,4510,0
|
|
20240305,171500,408058755,4510,4510,4510,4510,0
|
|
20240305,171400,408058755,4510,4510,4510,4510,0
|
|
20240305,171300,408058755,4510,4510,4510,4510,350
|
|
20240305,171200,408058755,4510,4510,4510,4510,0
|
|
20240305,171100,408058755,4510,4510,4510,4510,0
|
|
20240305,171000,408058755,4510,4510,4510,4510,0
|
|
20240305,170900,408058755,4510,4510,4510,4510,0
|
|
20240305,170800,408058755,4510,4510,4510,4510,0
|
|
20240305,170700,408058755,4510,4510,4510,4510,0
|
|
20240305,170600,408058755,4510,4510,4510,4510,0
|
|
20240305,170500,408058755,4510,4510,4510,4510,0
|
|
20240305,170400,408058755,4510,4510,4510,4510,0
|
|
20240305,170300,408058755,4510,4510,4510,4510,0
|
|
20240305,170200,408058755,4510,4510,4510,4510,0
|
|
20240305,170100,408058755,4510,4510,4510,4510,0
|
|
20240305,170000,408058755,4510,4510,4510,4510,0
|
|
20240305,165900,408058755,4510,4510,4510,4510,0
|
|
20240305,165800,408058755,4510,4510,4510,4510,0
|
|
20240305,165700,408058755,4510,4510,4510,4510,0
|
|
20240305,165600,408058755,4510,4510,4510,4510,0
|
|
20240305,165500,408058755,4510,4510,4510,4510,0
|
|
20240305,165400,408058755,4510,4510,4510,4510,0
|
|
20240305,165300,408058755,4510,4510,4510,4510,0
|
|
20240305,165200,408058755,4510,4510,4510,4510,0
|
|
20240305,165100,408058755,4510,4510,4510,4510,0
|
|
20240305,165000,408058755,4510,4510,4510,4510,0
|
|
20240305,164900,408058755,4510,4510,4510,4510,0
|
|
20240305,164800,408058755,4510,4510,4510,4510,0
|
|
20240305,164700,408058755,4510,4510,4510,4510,0
|
|
20240305,164600,408058755,4510,4510,4510,4510,0
|
|
20240305,164500,408058755,4510,4510,4510,4510,0
|
|
20240305,164400,408058755,4510,4510,4510,4510,0
|
|
20240305,164300,408058755,4510,4510,4510,4510,350
|
|
20240305,164200,408058755,4510,4510,4510,4510,0
|
|
20240305,164100,408058755,4510,4510,4510,4510,0
|
|
20240305,164000,408058755,4510,4510,4510,4510,0
|
|
20240305,163900,408058755,4510,4510,4510,4510,0
|
|
20240305,163800,408058755,4510,4510,4510,4510,0
|
|
20240305,163700,408058755,4510,4510,4510,4510,0
|
|
20240305,163600,408058755,4510,4510,4510,4510,0
|
|
20240305,163500,408058755,4510,4510,4510,4510,0
|
|
20240305,163400,408058755,4510,4510,4510,4510,0
|
|
20240305,163300,408058755,4510,4510,4510,4510,0
|
|
20240305,163200,408058755,4510,4510,4510,4510,0
|
|
20240305,163100,408058755,4510,4510,4510,4510,0
|
|
20240305,163000,408058755,4510,4510,4510,4510,0
|
|
20240305,162900,408058755,4510,4510,4510,4510,0
|
|
20240305,162800,408058755,4510,4510,4510,4510,0
|
|
20240305,162700,408058755,4510,4510,4510,4510,0
|
|
20240305,162600,408058755,4510,4510,4510,4510,0
|
|
20240305,162500,408058755,4510,4510,4510,4510,0
|
|
20240305,162400,408058755,4510,4510,4510,4510,0
|
|
20240305,162300,408058755,4510,4510,4510,4510,0
|
|
20240305,162200,408058755,4510,4510,4510,4510,0
|
|
20240305,162100,408058755,4510,4510,4510,4510,0
|
|
20240305,162000,408058755,4510,4510,4510,4510,0
|
|
20240305,161900,408058755,4510,4510,4510,4510,0
|
|
20240305,161800,408058755,4510,4510,4510,4510,0
|
|
20240305,161700,408058755,4510,4510,4510,4510,0
|
|
20240305,161600,408058755,4510,4510,4510,4510,0
|
|
20240305,161500,408058755,4510,4510,4510,4510,0
|
|
20240305,161400,408058755,4510,4510,4510,4510,0
|
|
20240305,161300,408058755,4510,4510,4510,4510,350
|
|
20240305,161200,408058755,4510,4510,4510,4510,0
|
|
20240305,161100,408058755,4510,4510,4510,4510,0
|
|
20240305,161000,408058755,4510,4510,4510,4510,0
|
|
20240305,160900,408058755,4510,4510,4510,4510,0
|
|
20240305,160800,408058755,4510,4510,4510,4510,0
|
|
20240305,160700,408058755,4510,4510,4510,4510,0
|
|
20240305,160600,408058755,4510,4510,4510,4510,0
|
|
20240305,160500,408058755,4510,4510,4510,4510,0
|
|
20240305,160400,408058755,4510,4510,4510,4510,0
|
|
20240305,160300,408058755,4510,4510,4510,4510,0
|
|
20240305,160200,408058755,4510,4510,4510,4510,0
|
|
20240305,160100,408058755,4510,4510,4510,4510,0
|
|
20240305,160000,408058755,4510,4510,4510,4510,0
|
|
20240305,155900,408058755,4510,4510,4510,4510,0
|
|
20240305,155800,408058755,4510,4510,4510,4510,0
|
|
20240305,155700,408058755,4510,4510,4510,4510,0
|
|
20240305,155600,408058755,4510,4510,4510,4510,0
|
|
20240305,155500,408058755,4510,4510,4510,4510,0
|
|
20240305,155400,408058755,4510,4510,4510,4510,0
|
|
20240305,155300,408058755,4510,4510,4510,4510,0
|
|
20240305,155200,408058755,4510,4510,4510,4510,0
|
|
20240305,155100,408058755,4510,4510,4510,4510,0
|
|
20240305,155000,408058755,4510,4510,4510,4510,0
|
|
20240305,154900,408058755,4510,4510,4510,4510,0
|
|
20240305,154800,408058755,4510,4510,4510,4510,0
|
|
20240305,154700,408058755,4510,4510,4510,4510,0
|
|
20240305,154600,408058755,4510,4510,4510,4510,0
|
|
20240305,154500,408058755,4510,4510,4510,4510,0
|
|
20240305,154400,408058755,4510,4510,4510,4510,0
|
|
20240305,154300,408058755,4510,4510,4510,4510,350
|
|
20240305,154200,408058755,4510,4510,4510,4510,0
|
|
20240305,154100,408058755,4510,4510,4510,4510,0
|
|
20240305,154000,408058755,4510,4510,4510,4510,0
|
|
20240305,153900,408058755,4510,4510,4510,4510,0
|
|
20240305,153800,408058755,4510,4510,4510,4510,0
|
|
20240305,153700,408058755,4510,4510,4510,4510,0
|
|
20240305,153600,408058755,4510,4510,4510,4510,0
|
|
20240305,153500,408058755,4510,4510,4510,4510,0
|
|
20240305,153400,408058755,4510,4510,4510,4510,0
|
|
20240305,153300,408058755,4510,4510,4510,4510,0
|
|
20240305,153200,408058755,4510,4510,4510,4510,0
|
|
20240305,153100,408058755,4510,4510,4510,4510,0
|
|
20240305,153000,408058755,4510,4510,4510,4510,350
|
|
20240305,152900,406480255,4495,4495,4495,4495,0
|
|
20240305,152800,406480255,4495,4495,4495,4495,0
|
|
20240305,152700,406480255,4495,4495,4495,4495,0
|
|
20240305,152600,406480255,4495,4495,4495,4495,0
|
|
20240305,152500,406480255,4495,4495,4495,4495,0
|
|
20240305,152400,406480255,4495,4495,4495,4495,0
|
|
20240305,152300,406480255,4495,4495,4495,4495,0
|
|
20240305,152200,406480255,4495,4495,4495,4495,0
|
|
20240305,152100,406480255,4495,4495,4495,4495,0
|
|
20240305,152000,406480255,4495,4495,4495,4495,0
|
|
20240305,151900,406480255,4495,4495,4495,4495,11
|
|
20240305,151800,406430810,4500,4500,4500,4500,0
|
|
20240305,151700,406430810,4500,4500,4500,4500,11
|
|
20240305,151600,406381310,4490,4490,4490,4490,0
|
|
20240305,151500,406381310,4490,4490,4490,4490,20
|
|
20240305,151400,406291510,4490,4490,4490,4490,0
|
|
20240305,151300,406291510,4490,4490,4490,4490,700
|
|
20240305,151200,403148510,4490,4490,4490,4490,0
|
|
20240305,151100,403148510,4490,4505,4505,4490,3970
|
|
20240305,151000,385296580,4500,4500,4500,4500,61
|
|
20240305,150900,385022080,4500,4500,4505,4500,46
|
|
20240305,150800,384815075,4500,4500,4500,4500,303
|
|
20240305,150700,383451575,4505,4505,4505,4505,12
|
|
20240305,150600,383397515,4505,4505,4505,4505,0
|
|
20240305,150500,383397515,4505,4505,4505,4505,3
|
|
20240305,150400,383384000,4500,4500,4500,4500,0
|
|
20240305,150300,383384000,4500,4500,4500,4500,0
|
|
20240305,150200,383384000,4500,4500,4500,4500,0
|
|
20240305,150100,383384000,4500,4500,4500,4500,0
|
|
20240305,150000,383384000,4500,4500,4500,4500,300
|
|
20240305,145900,382034000,4500,4500,4500,4500,505
|
|
20240305,145800,379761500,4505,4505,4505,4505,0
|
|
20240305,145700,379761500,4505,4505,4505,4505,1
|
|
20240305,145600,379756995,4505,4505,4505,4505,20
|
|
20240305,145500,379666895,4505,4505,4505,4505,71
|
|
20240305,145400,379347040,4505,4505,4505,4505,0
|
|
20240305,145300,379347040,4505,4505,4505,4505,0
|
|
20240305,145200,379347040,4505,4505,4505,4505,1
|
|
20240305,145100,379342535,4490,4490,4490,4490,0
|
|
20240305,145000,379342535,4490,4490,4490,4490,0
|
|
20240305,144900,379342535,4490,4500,4500,4490,1589
|
|
20240305,144800,372196450,4495,4495,4495,4495,5
|
|
20240305,144700,372173975,4505,4505,4505,4505,10
|
|
20240305,144600,372128925,4505,4505,4505,4505,4
|
|
20240305,144500,372110905,4490,4490,4490,4490,0
|
|
20240305,144400,372110905,4490,4490,4490,4490,0
|
|
20240305,144300,372110905,4490,4495,4495,4490,5
|
|
20240305,144200,372088445,4495,4495,4495,4495,241
|
|
20240305,144100,371005150,4495,4495,4495,4495,0
|
|
20240305,144000,371005150,4495,4495,4495,4495,0
|
|
20240305,143900,371005150,4495,4495,4495,4495,0
|
|
20240305,143800,371005150,4495,4495,4495,4495,24
|
|
20240305,143700,370897270,4495,4495,4495,4495,0
|
|
20240305,143600,370897270,4495,4495,4495,4495,51
|
|
20240305,143500,370668025,4505,4505,4505,4505,0
|
|
20240305,143400,370668025,4505,4505,4505,4505,0
|
|
20240305,143300,370668025,4505,4505,4505,4505,200
|
|
20240305,143200,369767025,4505,4505,4505,4505,0
|
|
20240305,143100,369767025,4505,4505,4505,4505,200
|
|
20240305,143000,368866025,4510,4510,4510,4510,0
|
|
20240305,142900,368866025,4510,4510,4510,4510,4
|
|
20240305,142800,368847985,4510,4510,4510,4510,1
|
|
20240305,142700,368843475,4495,4495,4495,4495,26
|
|
20240305,142600,368726605,4510,4510,4510,4510,0
|
|
20240305,142500,368726605,4510,4495,4510,4495,10
|
|
20240305,142400,368681580,4495,4495,4495,4495,2799
|
|
20240305,142300,356100075,4495,4495,4495,4495,37
|
|
20240305,142200,355933760,4495,4495,4495,4495,0
|
|
20240305,142100,355933760,4495,4495,4495,4495,0
|
|
20240305,142000,355933760,4495,4495,4495,4495,0
|
|
20240305,141900,355933760,4495,4495,4495,4495,0
|
|
20240305,141800,355933760,4495,4495,4495,4495,0
|
|
20240305,141700,355933760,4495,4495,4495,4495,0
|
|
20240305,141600,355933760,4495,4495,4495,4495,0
|
|
20240305,141500,355933760,4495,4495,4495,4495,0
|
|
20240305,141400,355933760,4495,4500,4500,4495,836
|
|
20240305,141300,352173200,4505,4500,4510,4500,24
|
|
20240305,141200,352065180,4500,4500,4500,4500,0
|
|
20240305,141100,352065180,4500,4500,4500,4500,0
|
|
20240305,141000,352065180,4500,4500,4500,4500,0
|
|
20240305,140900,352065180,4500,4500,4500,4500,0
|
|
20240305,140800,352065180,4500,4500,4500,4500,0
|
|
20240305,140700,352065180,4500,4500,4500,4500,42
|
|
20240305,140600,351876180,4500,4500,4500,4500,1
|
|
20240305,140500,351871680,4500,4500,4500,4500,1457
|
|
20240305,140400,345315180,4495,4500,4500,4495,107
|
|
20240305,140300,344834115,4500,4500,4500,4500,0
|
|
20240305,140200,344834115,4500,4500,4500,4500,0
|
|
20240305,140100,344834115,4500,4500,4500,4500,11
|
|
20240305,140000,344784615,4500,4500,4500,4500,0
|
|
20240305,135900,344784615,4500,4500,4500,4500,0
|
|
20240305,135800,344784615,4500,4500,4500,4495,3273
|
|
20240305,135700,330058430,4505,4505,4505,4505,3
|
|
20240305,135600,330044915,4505,4505,4505,4505,790
|
|
20240305,135500,326485965,4525,4525,4525,4525,0
|
|
20240305,135400,326485965,4525,4525,4525,4525,0
|
|
20240305,135300,326485965,4525,4525,4525,4525,0
|
|
20240305,135200,326485965,4525,4525,4525,4525,0
|
|
20240305,135100,326485965,4525,4525,4525,4525,0
|
|
20240305,135000,326485965,4525,4525,4525,4525,0
|
|
20240305,134900,326485965,4525,4525,4525,4525,0
|
|
20240305,134800,326485965,4525,4525,4525,4525,0
|
|
20240305,134700,326485965,4525,4525,4525,4525,0
|
|
20240305,134600,326485965,4525,4525,4525,4525,0
|
|
20240305,134500,326485965,4525,4525,4525,4525,661
|
|
20240305,134400,323494940,4525,4525,4525,4525,101
|
|
20240305,134300,323037915,4525,4525,4525,4525,0
|
|
20240305,134200,323037915,4525,4525,4525,4525,0
|
|
20240305,134100,323037915,4525,4525,4525,4525,0
|
|
20240305,134000,323037915,4525,4525,4525,4525,0
|
|
20240305,133900,323037915,4525,4510,4525,4505,1633
|
|
20240305,133800,315678585,4510,4515,4515,4510,3604
|
|
20240305,133700,299408130,4515,4515,4515,4515,0
|
|
20240305,133600,299408130,4515,4515,4515,4515,0
|
|
20240305,133500,299408130,4515,4515,4515,4515,1
|
|
20240305,133400,299403615,4515,4515,4515,4515,0
|
|
20240305,133300,299403615,4515,4515,4515,4515,0
|
|
20240305,133200,299403615,4515,4515,4515,4515,0
|
|
20240305,133100,299403615,4515,4515,4515,4515,0
|
|
20240305,133000,299403615,4515,4515,4515,4515,0
|
|
20240305,132900,299403615,4515,4515,4515,4515,0
|
|
20240305,132800,299403615,4515,4515,4515,4515,0
|
|
20240305,132700,299403615,4515,4520,4520,4515,1637
|
|
20240305,132600,292008960,4520,4520,4520,4520,0
|
|
20240305,132500,292008960,4520,4520,4520,4520,0
|
|
20240305,132400,292008960,4520,4520,4520,4520,1374
|
|
20240305,132300,285798480,4520,4520,4520,4520,0
|
|
20240305,132200,285798480,4520,4520,4520,4520,0
|
|
20240305,132100,285798480,4520,4520,4520,4520,0
|
|
20240305,132000,285798480,4520,4520,4520,4520,0
|
|
20240305,131900,285798480,4520,4520,4520,4520,0
|
|
20240305,131800,285798480,4520,4520,4520,4520,0
|
|
20240305,131700,285798480,4520,4520,4520,4520,0
|
|
20240305,131600,285798480,4520,4520,4520,4520,100
|
|
20240305,131500,285346480,4545,4545,4545,4545,0
|
|
20240305,131400,285346480,4545,4545,4545,4545,0
|
|
20240305,131300,285346480,4545,4545,4545,4545,23
|
|
20240305,131200,285241945,4515,4515,4515,4515,0
|
|
20240305,131100,285241945,4515,4535,4550,4515,472
|
|
20240305,131000,283103225,4510,4510,4510,4510,0
|
|
20240305,130900,283103225,4510,4515,4515,4510,70
|
|
20240305,130800,282787395,4540,4540,4540,4540,0
|
|
20240305,130700,282787395,4540,4530,4540,4530,61
|
|
20240305,130600,282510955,4530,4530,4530,4530,0
|
|
20240305,130500,282510955,4530,4530,4530,4530,3
|
|
20240305,130400,282497365,4530,4530,4530,4530,0
|
|
20240305,130300,282497365,4530,4530,4530,4530,0
|
|
20240305,130200,282497365,4530,4520,4530,4520,100
|
|
20240305,130100,282044945,4515,4515,4515,4515,0
|
|
20240305,130000,282044945,4515,4515,4515,4515,0
|
|
20240305,125900,282044945,4515,4515,4515,4515,350
|
|
20240305,125800,280464695,4545,4545,4545,4545,0
|
|
20240305,125700,280464695,4545,4545,4545,4545,0
|
|
20240305,125600,280464695,4545,4545,4545,4545,1
|
|
20240305,125500,280460150,4510,4510,4510,4510,0
|
|
20240305,125400,280460150,4510,4510,4510,4510,0
|
|
20240305,125300,280460150,4510,4510,4510,4510,0
|
|
20240305,125200,280460150,4510,4510,4510,4510,0
|
|
20240305,125100,280460150,4510,4510,4510,4510,0
|
|
20240305,125000,280460150,4510,4510,4510,4510,0
|
|
20240305,124900,280460150,4510,4510,4510,4510,0
|
|
20240305,124800,280460150,4510,4510,4510,4510,0
|
|
20240305,124700,280460150,4510,4510,4510,4510,0
|
|
20240305,124600,280460150,4510,4515,4515,4510,177
|
|
20240305,124500,279661595,4510,4520,4520,4510,30
|
|
20240305,124400,279526165,4525,4555,4555,4525,805
|
|
20240305,124300,275880255,4555,4555,4555,4555,100
|
|
20240305,124200,275424755,4555,4555,4555,4555,0
|
|
20240305,124100,275424755,4555,4550,4555,4550,350
|
|
20240305,124000,273830930,4555,4555,4555,4555,0
|
|
20240305,123900,273830930,4555,4555,4555,4555,57
|
|
20240305,123800,273571295,4555,4555,4555,4555,4
|
|
20240305,123700,273553075,4545,4550,4550,4545,1083
|
|
20240305,123600,268626200,4550,4550,4550,4550,500
|
|
20240305,123500,266351200,4550,4550,4550,4550,50
|
|
20240305,123400,266123700,4550,4550,4550,4550,0
|
|
20240305,123300,266123700,4550,4550,4550,4550,0
|
|
20240305,123200,266123700,4550,4550,4550,4550,1
|
|
20240305,123100,266119150,4560,4560,4560,4560,0
|
|
20240305,123000,266119150,4560,4560,4560,4560,0
|
|
20240305,122900,266119150,4560,4560,4560,4560,0
|
|
20240305,122800,266119150,4560,4560,4560,4560,0
|
|
20240305,122700,266119150,4560,4545,4560,4545,100
|
|
20240305,122600,265663630,4510,4525,4525,4510,300
|
|
20240305,122500,264310055,4530,4525,4575,4525,938
|
|
20240305,122400,260043495,4500,4500,4500,4500,0
|
|
20240305,122300,260043495,4500,4510,4510,4500,4455
|
|
20240305,122200,239975785,4515,4515,4515,4515,0
|
|
20240305,122100,239975785,4515,4515,4515,4515,51
|
|
20240305,122000,239745520,4545,4530,4550,4530,1000
|
|
20240305,121900,235200950,4530,4530,4530,4530,0
|
|
20240305,121800,235200950,4530,4530,4530,4530,0
|
|
20240305,121700,235200950,4530,4530,4530,4530,0
|
|
20240305,121600,235200950,4530,4530,4530,4530,0
|
|
20240305,121500,235200950,4530,4530,4530,4530,66
|
|
20240305,121400,234901970,4530,4530,4530,4530,0
|
|
20240305,121300,234901970,4530,4530,4530,4530,0
|
|
20240305,121200,234901970,4530,4530,4530,4530,0
|
|
20240305,121100,234901970,4530,4530,4530,4530,0
|
|
20240305,121000,234901970,4530,4530,4530,4530,0
|
|
20240305,120900,234901970,4530,4530,4530,4530,0
|
|
20240305,120800,234901970,4530,4530,4530,4530,0
|
|
20240305,120700,234901970,4530,4530,4530,4530,0
|
|
20240305,120600,234901970,4530,4530,4530,4530,0
|
|
20240305,120500,234901970,4530,4530,4530,4530,0
|
|
20240305,120400,234901970,4530,4530,4530,4530,0
|
|
20240305,120300,234901970,4530,4530,4530,4530,0
|
|
20240305,120200,234901970,4530,4530,4530,4530,0
|
|
20240305,120100,234901970,4530,4530,4530,4530,0
|
|
20240305,120000,234901970,4530,4530,4530,4530,0
|
|
20240305,115900,234901970,4530,4530,4530,4530,0
|
|
20240305,115800,234901970,4530,4530,4530,4530,0
|
|
20240305,115700,234901970,4530,4530,4530,4530,0
|
|
20240305,115600,234901970,4530,4500,4530,4500,4
|
|
20240305,115500,234883890,4500,4515,4520,4500,27
|
|
20240305,115400,234761875,4515,4515,4515,4515,0
|
|
20240305,115300,234761875,4515,4515,4515,4515,0
|
|
20240305,115200,234761875,4515,4515,4515,4515,0
|
|
20240305,115100,234761875,4515,4515,4515,4515,2
|
|
20240305,115000,234752845,4515,4515,4515,4515,0
|
|
20240305,114900,234752845,4515,4515,4515,4515,1
|
|
20240305,114800,234748330,4520,4520,4520,4520,0
|
|
20240305,114700,234748330,4520,4520,4520,4520,0
|
|
20240305,114600,234748330,4520,4520,4520,4520,1
|
|
20240305,114500,234743810,4520,4520,4520,4520,2055
|
|
20240305,114400,225455210,4520,4520,4520,4520,0
|
|
20240305,114300,225455210,4520,4520,4520,4520,1
|
|
20240305,114200,225450690,4485,4485,4485,4485,0
|
|
20240305,114100,225450690,4485,4485,4485,4485,0
|
|
20240305,114000,225450690,4485,4490,4490,4485,2761
|
|
20240305,113900,213062510,4490,4490,4490,4490,1000
|
|
20240305,113800,208572510,4495,4500,4500,4495,1388
|
|
20240305,113700,202329855,4500,4500,4500,4500,0
|
|
20240305,113600,202329855,4500,4500,4500,4500,635
|
|
20240305,113500,199472355,4500,4500,4500,4500,0
|
|
20240305,113400,199472355,4500,4500,4500,4500,4
|
|
20240305,113300,199454355,4505,4505,4505,4505,0
|
|
20240305,113200,199454355,4505,4505,4505,4505,0
|
|
20240305,113100,199454355,4505,4510,4535,4505,1036
|
|
20240305,113000,194785930,4510,4510,4510,4510,0
|
|
20240305,112900,194785930,4510,4515,4515,4510,100
|
|
20240305,112800,194334925,4540,4540,4540,4540,0
|
|
20240305,112700,194334925,4540,4540,4540,4540,0
|
|
20240305,112600,194334925,4540,4540,4540,4540,15
|
|
20240305,112500,194266825,4515,4515,4515,4515,200
|
|
20240305,112400,193363825,4540,4540,4540,4540,0
|
|
20240305,112300,193363825,4540,4540,4540,4540,0
|
|
20240305,112200,193363825,4540,4540,4540,4540,0
|
|
20240305,112100,193363825,4540,4540,4540,4540,0
|
|
20240305,112000,193363825,4540,4540,4540,4540,0
|
|
20240305,111900,193363825,4540,4540,4540,4540,0
|
|
20240305,111800,193363825,4540,4540,4540,4540,0
|
|
20240305,111700,193363825,4540,4540,4540,4540,0
|
|
20240305,111600,193363825,4540,4540,4540,4540,0
|
|
20240305,111500,193363825,4540,4540,4540,4540,0
|
|
20240305,111400,193363825,4540,4530,4540,4530,80
|
|
20240305,111300,193000880,4505,4505,4505,4505,0
|
|
20240305,111200,193000880,4505,4505,4505,4505,0
|
|
20240305,111100,193000880,4505,4505,4505,4505,0
|
|
20240305,111000,193000880,4505,4510,4510,4505,400
|
|
20240305,110900,191198770,4505,4505,4505,4505,0
|
|
20240305,110800,191198770,4505,4505,4505,4505,0
|
|
20240305,110700,191198770,4505,4505,4505,4505,0
|
|
20240305,110600,191198770,4505,4540,4540,4505,24
|
|
20240305,110500,191090565,4540,4540,4540,4540,0
|
|
20240305,110400,191090565,4540,4540,4540,4540,0
|
|
20240305,110300,191090565,4540,4540,4540,4540,0
|
|
20240305,110200,191090565,4540,4540,4540,4540,0
|
|
20240305,110100,191090565,4540,4540,4540,4540,0
|
|
20240305,110000,191090565,4540,4540,4540,4540,0
|
|
20240305,105900,191090565,4540,4540,4540,4540,15
|
|
20240305,105800,191022465,4505,4505,4505,4505,0
|
|
20240305,105700,191022465,4505,4505,4505,4505,0
|
|
20240305,105600,191022465,4505,4505,4505,4505,0
|
|
20240305,105500,191022465,4505,4505,4505,4505,0
|
|
20240305,105400,191022465,4505,4505,4505,4505,0
|
|
20240305,105300,191022465,4505,4505,4505,4505,0
|
|
20240305,105200,191022465,4505,4505,4505,4505,2653
|
|
20240305,105100,179070700,4505,4505,4505,4505,500
|
|
20240305,105000,176818200,4505,4510,4510,4505,505
|
|
20240305,104900,174541035,4510,4510,4510,4510,200
|
|
20240305,104800,173639035,4510,4510,4510,4510,9
|
|
20240305,104700,173598445,4510,4510,4510,4510,0
|
|
20240305,104600,173598445,4510,4510,4510,4510,0
|
|
20240305,104500,173598445,4510,4510,4510,4510,0
|
|
20240305,104400,173598445,4510,4510,4510,4510,0
|
|
20240305,104300,173598445,4510,4510,4510,4510,0
|
|
20240305,104200,173598445,4510,4510,4510,4510,0
|
|
20240305,104100,173598445,4510,4510,4510,4510,0
|
|
20240305,104000,173598445,4510,4510,4510,4510,0
|
|
20240305,103900,173598445,4510,4510,4510,4510,476
|
|
20240305,103800,171451685,4510,4510,4510,4510,0
|
|
20240305,103700,171451685,4510,4510,4510,4510,0
|
|
20240305,103600,171451685,4510,4510,4510,4510,0
|
|
20240305,103500,171451685,4510,4510,4510,4510,0
|
|
20240305,103400,171451685,4510,4510,4510,4510,0
|
|
20240305,103300,171451685,4510,4510,4510,4510,0
|
|
20240305,103200,171451685,4510,4515,4515,4510,2
|
|
20240305,103100,171442660,4510,4510,4510,4510,0
|
|
20240305,103000,171442660,4510,4510,4510,4510,200
|
|
20240305,102900,170540660,4515,4520,4520,4515,295
|
|
20240305,102800,169207640,4550,4550,4550,4550,2
|
|
20240305,102700,169198540,4550,4550,4550,4550,0
|
|
20240305,102600,169198540,4550,4530,4550,4530,100
|
|
20240305,102500,168744235,4520,4520,4520,4520,4
|
|
20240305,102400,168726155,4510,4510,4510,4510,39
|
|
20240305,102300,168550265,4510,4510,4510,4510,4
|
|
20240305,102200,168532225,4500,4500,4500,4500,4
|
|
20240305,102100,168514225,4510,4505,4510,4505,502
|
|
20240305,102000,166250210,4500,4500,4500,4500,0
|
|
20240305,101900,166250210,4500,4500,4500,4500,100
|
|
20240305,101800,165800210,4520,4520,4520,4520,10
|
|
20240305,101700,165755010,4505,4500,4505,4500,11
|
|
20240305,101600,165705460,4500,4525,4525,4500,318
|
|
20240305,101500,164274435,4515,4505,4515,4500,1419
|
|
20240305,101400,157884800,4505,4510,4510,4505,338
|
|
20240305,101300,156362105,4505,4505,4505,4505,7
|
|
20240305,101200,156330570,4510,4510,4510,4510,0
|
|
20240305,101100,156330570,4510,4515,4515,4510,1500
|
|
20240305,101000,149565070,4510,4530,4530,4510,2132
|
|
20240305,100900,139931280,4530,4550,4550,4530,903
|
|
20240305,100800,135839180,4550,4555,4555,4550,44
|
|
20240305,100700,135638975,4560,4560,4560,4560,0
|
|
20240305,100600,135638975,4560,4560,4560,4560,0
|
|
20240305,100500,135638975,4560,4560,4560,4560,0
|
|
20240305,100400,135638975,4560,4560,4560,4560,0
|
|
20240305,100300,135638975,4560,4530,4560,4530,51
|
|
20240305,100200,135407915,4530,4525,4560,4525,106
|
|
20240305,100100,134927630,4525,4540,4540,4525,699
|
|
20240305,100000,131760550,4540,4540,4540,4540,51
|
|
20240305,095900,131529010,4560,4545,4560,4545,1090
|
|
20240305,095800,126560800,4540,4540,4540,4540,0
|
|
20240305,095700,126560800,4540,4545,4545,4540,67
|
|
20240305,095600,126256290,4545,4550,4550,4545,293
|
|
20240305,095500,124923355,4545,4545,4545,4545,0
|
|
20240305,095400,124923355,4545,4545,4545,4545,0
|
|
20240305,095300,124923355,4545,4545,4545,4545,58
|
|
20240305,095200,124659745,4550,4550,4550,4550,0
|
|
20240305,095100,124659745,4550,4550,4550,4550,10
|
|
20240305,095000,124614245,4550,4550,4550,4550,0
|
|
20240305,094900,124614245,4550,4550,4550,4550,201
|
|
20240305,094800,123699695,4550,4550,4550,4550,0
|
|
20240305,094700,123699695,4550,4550,4550,4550,0
|
|
20240305,094600,123699695,4550,4550,4550,4550,0
|
|
20240305,094500,123699695,4550,4550,4550,4550,0
|
|
20240305,094400,123699695,4550,4550,4550,4550,0
|
|
20240305,094300,123699695,4550,4550,4550,4550,0
|
|
20240305,094200,123699695,4550,4550,4550,4550,22
|
|
20240305,094100,123599595,4580,4570,4580,4570,601
|
|
20240305,094000,120848075,4550,4550,4550,4550,38
|
|
20240305,093900,120675175,4545,4545,4545,4545,2
|
|
20240305,093800,120666085,4580,4580,4580,4580,454
|
|
20240305,093700,118586765,4580,4535,4580,4535,1253
|
|
20240305,093600,112863250,4535,4535,4535,4535,17
|
|
20240305,093500,112786155,4535,4530,4535,4510,601
|
|
20240305,093400,110062020,4535,4535,4535,4535,246
|
|
20240305,093300,108946410,4540,4540,4540,4540,30
|
|
20240305,093200,108810210,4535,4560,4560,4535,1002
|
|
20240305,093100,104265040,4580,4580,4580,4580,0
|
|
20240305,093000,104265040,4580,4565,4580,4565,100
|
|
20240305,092900,103807100,4540,4540,4540,4540,52
|
|
20240305,092800,103571020,4540,4540,4540,4540,11
|
|
20240305,092700,103521080,4540,4540,4540,4540,1
|
|
20240305,092600,103516540,4540,4540,4540,4540,211
|
|
20240305,092500,102558600,4540,4540,4540,4540,173
|
|
20240305,092400,101773180,4550,4550,4550,4550,59
|
|
20240305,092300,101504730,4550,4555,4555,4550,22
|
|
20240305,092200,101404525,4555,4555,4555,4555,5
|
|
20240305,092100,101381750,4535,4535,4535,4535,1
|
|
20240305,092000,101377215,4535,4535,4535,4535,3
|
|
20240305,091900,101363610,4535,4535,4535,4535,15
|
|
20240305,091800,101295585,4535,4535,4535,4535,0
|
|
20240305,091700,101295585,4535,4535,4535,4535,0
|
|
20240305,091600,101295585,4535,4535,4535,4535,0
|
|
20240305,091500,101295585,4535,4535,4560,4535,1475
|
|
20240305,091400,94605955,4535,4535,4535,4535,0
|
|
20240305,091300,94605955,4535,4530,4535,4530,100
|
|
20240305,091200,94152620,4495,4495,4495,4495,0
|
|
20240305,091100,94152620,4495,4520,4520,4495,50
|
|
20240305,091000,93927465,4535,4520,4535,4485,6437
|
|
20240305,090900,64943735,4520,4520,4520,4520,33
|
|
20240305,090800,64794575,4515,4535,4535,4515,456
|
|
20240305,090700,62730615,4535,4535,4535,4535,1
|
|
20240305,090600,62726080,4520,4530,4535,4520,610
|
|
20240305,090500,59963495,4535,4510,4535,4510,919
|
|
20240305,090400,55802085,4525,4525,4525,4505,3255
|
|
20240305,090300,41126835,4505,4550,4550,4505,5186
|
|
20240305,090200,17649795,4550,4555,4555,4550,335
|
|
20240305,090100,16125290,4555,4555,4570,4555,730
|
|
20240305,090000,12796005,4560,4600,4630,4560,2787
|