677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,201400,569513255,4510,4510,4510,4510,448
|
|
20240307,201300,569513255,4510,4510,4510,4510,0
|
|
20240307,201200,569513255,4510,4510,4510,4510,0
|
|
20240307,201100,569513255,4510,4510,4510,4510,0
|
|
20240307,201000,569513255,4510,4510,4510,4510,0
|
|
20240307,200900,569513255,4510,4510,4510,4510,0
|
|
20240307,200800,569513255,4510,4510,4510,4510,0
|
|
20240307,200700,569513255,4510,4510,4510,4510,0
|
|
20240307,200600,569513255,4510,4510,4510,4510,0
|
|
20240307,200500,569513255,4510,4510,4510,4510,0
|
|
20240307,200400,569513255,4510,4510,4510,4510,0
|
|
20240307,200300,569513255,4510,4510,4510,4510,0
|
|
20240307,200200,569513255,4510,4510,4510,4510,0
|
|
20240307,200100,569513255,4510,4510,4510,4510,0
|
|
20240307,200000,569513255,4510,4510,4510,4510,0
|
|
20240307,195900,569513255,4510,4510,4510,4510,0
|
|
20240307,195800,569513255,4510,4510,4510,4510,0
|
|
20240307,195700,569513255,4510,4510,4510,4510,0
|
|
20240307,195600,569513255,4510,4510,4510,4510,0
|
|
20240307,195500,569513255,4510,4510,4510,4510,0
|
|
20240307,195400,569513255,4510,4510,4510,4510,0
|
|
20240307,195300,569513255,4510,4510,4510,4510,0
|
|
20240307,195200,569513255,4510,4510,4510,4510,0
|
|
20240307,195100,569513255,4510,4510,4510,4510,0
|
|
20240307,195000,569513255,4510,4510,4510,4510,0
|
|
20240307,194900,569513255,4510,4510,4510,4510,0
|
|
20240307,194800,569513255,4510,4510,4510,4510,0
|
|
20240307,194700,569513255,4510,4510,4510,4510,0
|
|
20240307,194600,569513255,4510,4510,4510,4510,0
|
|
20240307,194500,569513255,4510,4510,4510,4510,0
|
|
20240307,194400,569513255,4510,4510,4510,4510,448
|
|
20240307,194300,569513255,4510,4510,4510,4510,0
|
|
20240307,194200,569513255,4510,4510,4510,4510,0
|
|
20240307,194100,569513255,4510,4510,4510,4510,0
|
|
20240307,194000,569513255,4510,4510,4510,4510,0
|
|
20240307,193900,569513255,4510,4510,4510,4510,0
|
|
20240307,193800,569513255,4510,4510,4510,4510,0
|
|
20240307,193700,569513255,4510,4510,4510,4510,0
|
|
20240307,193600,569513255,4510,4510,4510,4510,0
|
|
20240307,193500,569513255,4510,4510,4510,4510,0
|
|
20240307,193400,569513255,4510,4510,4510,4510,0
|
|
20240307,193300,569513255,4510,4510,4510,4510,0
|
|
20240307,193200,569513255,4510,4510,4510,4510,0
|
|
20240307,193100,569513255,4510,4510,4510,4510,0
|
|
20240307,193000,569513255,4510,4510,4510,4510,0
|
|
20240307,192900,569513255,4510,4510,4510,4510,0
|
|
20240307,192800,569513255,4510,4510,4510,4510,0
|
|
20240307,192700,569513255,4510,4510,4510,4510,0
|
|
20240307,192600,569513255,4510,4510,4510,4510,0
|
|
20240307,192500,569513255,4510,4510,4510,4510,0
|
|
20240307,192400,569513255,4510,4510,4510,4510,0
|
|
20240307,192300,569513255,4510,4510,4510,4510,0
|
|
20240307,192200,569513255,4510,4510,4510,4510,0
|
|
20240307,192100,569513255,4510,4510,4510,4510,0
|
|
20240307,192000,569513255,4510,4510,4510,4510,0
|
|
20240307,191900,569513255,4510,4510,4510,4510,0
|
|
20240307,191800,569513255,4510,4510,4510,4510,0
|
|
20240307,191700,569513255,4510,4510,4510,4510,0
|
|
20240307,191600,569513255,4510,4510,4510,4510,0
|
|
20240307,191500,569513255,4510,4510,4510,4510,0
|
|
20240307,191400,569513255,4510,4510,4510,4510,448
|
|
20240307,191300,569513255,4510,4510,4510,4510,0
|
|
20240307,191200,569513255,4510,4510,4510,4510,0
|
|
20240307,191100,569513255,4510,4510,4510,4510,0
|
|
20240307,191000,569513255,4510,4510,4510,4510,0
|
|
20240307,190900,569513255,4510,4510,4510,4510,0
|
|
20240307,190800,569513255,4510,4510,4510,4510,0
|
|
20240307,190700,569513255,4510,4510,4510,4510,0
|
|
20240307,190600,569513255,4510,4510,4510,4510,0
|
|
20240307,190500,569513255,4510,4510,4510,4510,0
|
|
20240307,190400,569513255,4510,4510,4510,4510,0
|
|
20240307,190300,569513255,4510,4510,4510,4510,0
|
|
20240307,190200,569513255,4510,4510,4510,4510,0
|
|
20240307,190100,569513255,4510,4510,4510,4510,0
|
|
20240307,190000,569513255,4510,4510,4510,4510,0
|
|
20240307,185900,569513255,4510,4510,4510,4510,0
|
|
20240307,185800,569513255,4510,4510,4510,4510,0
|
|
20240307,185700,569513255,4510,4510,4510,4510,0
|
|
20240307,185600,569513255,4510,4510,4510,4510,0
|
|
20240307,185500,569513255,4510,4510,4510,4510,0
|
|
20240307,185400,569513255,4510,4510,4510,4510,0
|
|
20240307,185300,569513255,4510,4510,4510,4510,0
|
|
20240307,185200,569513255,4510,4510,4510,4510,0
|
|
20240307,185100,569513255,4510,4510,4510,4510,0
|
|
20240307,185000,569513255,4510,4510,4510,4510,0
|
|
20240307,184900,569513255,4510,4510,4510,4510,0
|
|
20240307,184800,569513255,4510,4510,4510,4510,0
|
|
20240307,184700,569513255,4510,4510,4510,4510,0
|
|
20240307,184600,569513255,4510,4510,4510,4510,0
|
|
20240307,184500,569513255,4510,4510,4510,4510,0
|
|
20240307,184400,569513255,4510,4510,4510,4510,448
|
|
20240307,184300,569513255,4510,4510,4510,4510,0
|
|
20240307,184200,569513255,4510,4510,4510,4510,0
|
|
20240307,184100,569513255,4510,4510,4510,4510,0
|
|
20240307,184000,569513255,4510,4510,4510,4510,0
|
|
20240307,183900,569513255,4510,4510,4510,4510,0
|
|
20240307,183800,569513255,4510,4510,4510,4510,0
|
|
20240307,183700,569513255,4510,4510,4510,4510,0
|
|
20240307,183600,569513255,4510,4510,4510,4510,0
|
|
20240307,183500,569513255,4510,4510,4510,4510,0
|
|
20240307,183400,569513255,4510,4510,4510,4510,0
|
|
20240307,183300,569513255,4510,4510,4510,4510,0
|
|
20240307,183200,569513255,4510,4510,4510,4510,0
|
|
20240307,183100,569513255,4510,4510,4510,4510,0
|
|
20240307,183000,569513255,4510,4510,4510,4510,0
|
|
20240307,182900,569513255,4510,4510,4510,4510,0
|
|
20240307,182800,569513255,4510,4510,4510,4510,0
|
|
20240307,182700,569513255,4510,4510,4510,4510,0
|
|
20240307,182600,569513255,4510,4510,4510,4510,0
|
|
20240307,182500,569513255,4510,4510,4510,4510,0
|
|
20240307,182400,569513255,4510,4510,4510,4510,0
|
|
20240307,182300,569513255,4510,4510,4510,4510,0
|
|
20240307,182200,569513255,4510,4510,4510,4510,0
|
|
20240307,182100,569513255,4510,4510,4510,4510,0
|
|
20240307,182000,569513255,4510,4510,4510,4510,0
|
|
20240307,181900,569513255,4510,4510,4510,4510,0
|
|
20240307,181800,569513255,4510,4510,4510,4510,0
|
|
20240307,181700,569513255,4510,4510,4510,4510,0
|
|
20240307,181600,569513255,4510,4510,4510,4510,0
|
|
20240307,181500,569513255,4510,4510,4510,4510,0
|
|
20240307,181400,569513255,4510,4510,4510,4510,448
|
|
20240307,181300,569513255,4510,4510,4510,4510,0
|
|
20240307,181200,569513255,4510,4510,4510,4510,0
|
|
20240307,181100,569513255,4510,4510,4510,4510,0
|
|
20240307,181000,569513255,4510,4510,4510,4510,0
|
|
20240307,180900,569513255,4510,4510,4510,4510,0
|
|
20240307,180800,569513255,4510,4510,4510,4510,0
|
|
20240307,180700,569513255,4510,4510,4510,4510,0
|
|
20240307,180600,569513255,4510,4510,4510,4510,0
|
|
20240307,180500,569513255,4510,4510,4510,4510,0
|
|
20240307,180400,569513255,4510,4510,4510,4510,0
|
|
20240307,180300,569513255,4510,4510,4510,4510,0
|
|
20240307,180200,569513255,4510,4510,4510,4510,0
|
|
20240307,180100,569513255,4510,4510,4510,4510,0
|
|
20240307,180000,569513255,4510,4510,4510,4510,0
|
|
20240307,175900,569513255,4510,4510,4510,4510,0
|
|
20240307,175800,569513255,4510,4510,4510,4510,0
|
|
20240307,175700,569513255,4510,4510,4510,4510,0
|
|
20240307,175600,569513255,4510,4510,4510,4510,0
|
|
20240307,175500,569513255,4510,4510,4510,4510,0
|
|
20240307,175400,569513255,4510,4510,4510,4510,0
|
|
20240307,175300,569513255,4510,4510,4510,4510,0
|
|
20240307,175200,569513255,4510,4510,4510,4510,0
|
|
20240307,175100,569513255,4510,4510,4510,4510,0
|
|
20240307,175000,569513255,4510,4510,4510,4510,0
|
|
20240307,174900,569513255,4510,4510,4510,4510,0
|
|
20240307,174800,569513255,4510,4510,4510,4510,0
|
|
20240307,174700,569513255,4510,4510,4510,4510,0
|
|
20240307,174600,569513255,4510,4510,4510,4510,0
|
|
20240307,174500,569513255,4510,4510,4510,4510,0
|
|
20240307,174400,569513255,4510,4510,4510,4510,448
|
|
20240307,174300,569513255,4510,4510,4510,4510,0
|
|
20240307,174200,569513255,4510,4510,4510,4510,0
|
|
20240307,174100,569513255,4510,4510,4510,4510,0
|
|
20240307,174000,569513255,4510,4510,4510,4510,0
|
|
20240307,173900,569513255,4510,4510,4510,4510,0
|
|
20240307,173800,569513255,4510,4510,4510,4510,0
|
|
20240307,173700,569513255,4510,4510,4510,4510,0
|
|
20240307,173600,569513255,4510,4510,4510,4510,0
|
|
20240307,173500,569513255,4510,4510,4510,4510,0
|
|
20240307,173400,569513255,4510,4510,4510,4510,0
|
|
20240307,173300,569513255,4510,4510,4510,4510,0
|
|
20240307,173200,569513255,4510,4510,4510,4510,0
|
|
20240307,173100,569513255,4510,4510,4510,4510,0
|
|
20240307,173000,569513255,4510,4510,4510,4510,0
|
|
20240307,172900,569513255,4510,4510,4510,4510,0
|
|
20240307,172800,569513255,4510,4510,4510,4510,0
|
|
20240307,172700,569513255,4510,4510,4510,4510,0
|
|
20240307,172600,569513255,4510,4510,4510,4510,0
|
|
20240307,172500,569513255,4510,4510,4510,4510,0
|
|
20240307,172400,569513255,4510,4510,4510,4510,0
|
|
20240307,172300,569513255,4510,4510,4510,4510,0
|
|
20240307,172200,569513255,4510,4510,4510,4510,0
|
|
20240307,172100,569513255,4510,4510,4510,4510,0
|
|
20240307,172000,569513255,4510,4510,4510,4510,0
|
|
20240307,171900,569513255,4510,4510,4510,4510,0
|
|
20240307,171800,569513255,4510,4510,4510,4510,0
|
|
20240307,171700,569513255,4510,4510,4510,4510,0
|
|
20240307,171600,569513255,4510,4510,4510,4510,0
|
|
20240307,171500,569513255,4510,4510,4510,4510,0
|
|
20240307,171400,569513255,4510,4510,4510,4510,448
|
|
20240307,171300,569513255,4510,4510,4510,4510,0
|
|
20240307,171200,569513255,4510,4510,4510,4510,0
|
|
20240307,171100,569513255,4510,4510,4510,4510,0
|
|
20240307,171000,569513255,4510,4510,4510,4510,0
|
|
20240307,170900,569513255,4510,4510,4510,4510,0
|
|
20240307,170800,569513255,4510,4510,4510,4510,0
|
|
20240307,170700,569513255,4510,4510,4510,4510,0
|
|
20240307,170600,569513255,4510,4510,4510,4510,0
|
|
20240307,170500,569513255,4510,4510,4510,4510,0
|
|
20240307,170400,569513255,4510,4510,4510,4510,0
|
|
20240307,170300,569513255,4510,4510,4510,4510,0
|
|
20240307,170200,569513255,4510,4510,4510,4510,0
|
|
20240307,170100,569513255,4510,4510,4510,4510,0
|
|
20240307,170000,569513255,4510,4510,4510,4510,0
|
|
20240307,165900,569513255,4510,4510,4510,4510,0
|
|
20240307,165800,569513255,4510,4510,4510,4510,0
|
|
20240307,165700,569513255,4510,4510,4510,4510,0
|
|
20240307,165600,569513255,4510,4510,4510,4510,0
|
|
20240307,165500,569513255,4510,4510,4510,4510,0
|
|
20240307,165400,569513255,4510,4510,4510,4510,0
|
|
20240307,165300,569513255,4510,4510,4510,4510,0
|
|
20240307,165200,569513255,4510,4510,4510,4510,0
|
|
20240307,165100,569513255,4510,4510,4510,4510,0
|
|
20240307,165000,569513255,4510,4510,4510,4510,0
|
|
20240307,164900,569513255,4510,4510,4510,4510,0
|
|
20240307,164800,569513255,4510,4510,4510,4510,0
|
|
20240307,164700,569513255,4510,4510,4510,4510,0
|
|
20240307,164600,569513255,4510,4510,4510,4510,0
|
|
20240307,164500,569513255,4510,4510,4510,4510,0
|
|
20240307,164400,569513255,4510,4510,4510,4510,448
|
|
20240307,164300,569513255,4510,4510,4510,4510,0
|
|
20240307,164200,569513255,4510,4510,4510,4510,0
|
|
20240307,164100,569513255,4510,4510,4510,4510,0
|
|
20240307,164000,569513255,4510,4510,4510,4510,0
|
|
20240307,163900,569513255,4510,4510,4510,4510,0
|
|
20240307,163800,569513255,4510,4510,4510,4510,0
|
|
20240307,163700,569513255,4510,4510,4510,4510,0
|
|
20240307,163600,569513255,4510,4510,4510,4510,0
|
|
20240307,163500,569513255,4510,4510,4510,4510,0
|
|
20240307,163400,569513255,4510,4510,4510,4510,0
|
|
20240307,163300,569513255,4510,4510,4510,4510,0
|
|
20240307,163200,569513255,4510,4510,4510,4510,0
|
|
20240307,163100,569513255,4510,4510,4510,4510,0
|
|
20240307,163000,569513255,4510,4510,4510,4510,0
|
|
20240307,162900,569513255,4510,4510,4510,4510,0
|
|
20240307,162800,569513255,4510,4510,4510,4510,0
|
|
20240307,162700,569513255,4510,4510,4510,4510,0
|
|
20240307,162600,569513255,4510,4510,4510,4510,0
|
|
20240307,162500,569513255,4510,4510,4510,4510,0
|
|
20240307,162400,569513255,4510,4510,4510,4510,0
|
|
20240307,162300,569513255,4510,4510,4510,4510,0
|
|
20240307,162200,569513255,4510,4510,4510,4510,0
|
|
20240307,162100,569513255,4510,4510,4510,4510,0
|
|
20240307,162000,569513255,4510,4510,4510,4510,0
|
|
20240307,161900,569513255,4510,4510,4510,4510,0
|
|
20240307,161800,569513255,4510,4510,4510,4510,0
|
|
20240307,161700,569513255,4510,4510,4510,4510,0
|
|
20240307,161600,569513255,4510,4510,4510,4510,0
|
|
20240307,161500,569513255,4510,4510,4510,4510,0
|
|
20240307,161400,569513255,4510,4510,4510,4510,448
|
|
20240307,161300,569513255,4510,4510,4510,4510,0
|
|
20240307,161200,569513255,4510,4510,4510,4510,0
|
|
20240307,161100,569513255,4510,4510,4510,4510,0
|
|
20240307,161000,569513255,4510,4510,4510,4510,0
|
|
20240307,160900,569513255,4510,4510,4510,4510,0
|
|
20240307,160800,569513255,4510,4510,4510,4510,0
|
|
20240307,160700,569513255,4510,4510,4510,4510,0
|
|
20240307,160600,569513255,4510,4510,4510,4510,0
|
|
20240307,160500,569513255,4510,4510,4510,4510,0
|
|
20240307,160400,569513255,4510,4510,4510,4510,0
|
|
20240307,160300,569513255,4510,4510,4510,4510,0
|
|
20240307,160200,569513255,4510,4510,4510,4510,0
|
|
20240307,160100,569513255,4510,4510,4510,4510,0
|
|
20240307,160000,569513255,4510,4510,4510,4510,0
|
|
20240307,155900,569513255,4510,4510,4510,4510,0
|
|
20240307,155800,569513255,4510,4510,4510,4510,0
|
|
20240307,155700,569513255,4510,4510,4510,4510,0
|
|
20240307,155600,569513255,4510,4510,4510,4510,0
|
|
20240307,155500,569513255,4510,4510,4510,4510,0
|
|
20240307,155400,569513255,4510,4510,4510,4510,0
|
|
20240307,155300,569513255,4510,4510,4510,4510,0
|
|
20240307,155200,569513255,4510,4510,4510,4510,0
|
|
20240307,155100,569513255,4510,4510,4510,4510,0
|
|
20240307,155000,569513255,4510,4510,4510,4510,0
|
|
20240307,154900,569513255,4510,4510,4510,4510,0
|
|
20240307,154800,569513255,4510,4510,4510,4510,0
|
|
20240307,154700,569513255,4510,4510,4510,4510,0
|
|
20240307,154600,569513255,4510,4510,4510,4510,0
|
|
20240307,154500,569513255,4510,4510,4510,4510,0
|
|
20240307,154400,569513255,4510,4510,4510,4510,448
|
|
20240307,154300,569513255,4510,4510,4510,4510,0
|
|
20240307,154200,569513255,4510,4510,4510,4510,0
|
|
20240307,154100,569513255,4510,4510,4510,4510,0
|
|
20240307,154000,569513255,4510,4510,4510,4510,0
|
|
20240307,153900,569513255,4510,4510,4510,4510,0
|
|
20240307,153800,569513255,4510,4510,4510,4510,0
|
|
20240307,153700,569513255,4510,4510,4510,4510,0
|
|
20240307,153600,569513255,4510,4510,4510,4510,0
|
|
20240307,153500,569513255,4510,4510,4510,4510,0
|
|
20240307,153400,569513255,4510,4510,4510,4510,0
|
|
20240307,153300,569513255,4510,4510,4510,4510,0
|
|
20240307,153200,569513255,4510,4510,4510,4510,0
|
|
20240307,153100,569513255,4510,4510,4510,4510,0
|
|
20240307,153000,569513255,4510,4510,4510,4510,448
|
|
20240307,152900,567492775,4510,4510,4510,4510,0
|
|
20240307,152800,567492775,4510,4510,4510,4510,0
|
|
20240307,152700,567492775,4510,4510,4510,4510,0
|
|
20240307,152600,567492775,4510,4510,4510,4510,0
|
|
20240307,152500,567492775,4510,4510,4510,4510,0
|
|
20240307,152400,567492775,4510,4510,4510,4510,0
|
|
20240307,152300,567492775,4510,4510,4510,4510,0
|
|
20240307,152200,567492775,4510,4510,4510,4510,0
|
|
20240307,152100,567492775,4510,4510,4510,4510,0
|
|
20240307,152000,567492775,4510,4510,4510,4510,0
|
|
20240307,151900,567492775,4510,4500,4510,4500,326
|
|
20240307,151800,566022640,4500,4495,4500,4495,2477
|
|
20240307,151700,554884120,4495,4495,4495,4495,0
|
|
20240307,151600,554884120,4495,4490,4495,4490,70
|
|
20240307,151500,554569615,4490,4485,4490,4485,200
|
|
20240307,151400,553672115,4490,4490,4490,4490,0
|
|
20240307,151300,553672115,4490,4490,4490,4490,2
|
|
20240307,151200,553663135,4490,4470,4495,4470,2036
|
|
20240307,151100,544528205,4470,4470,4470,4470,1
|
|
20240307,151000,544523735,4470,4470,4470,4470,80
|
|
20240307,150900,544166135,4475,4475,4475,4475,0
|
|
20240307,150800,544166135,4475,4475,4475,4475,1
|
|
20240307,150700,544161660,4460,4470,4470,4460,112
|
|
20240307,150600,543661935,4460,4470,4470,4460,1087
|
|
20240307,150500,538812655,4480,4480,4480,4480,0
|
|
20240307,150400,538812655,4480,4480,4480,4480,1
|
|
20240307,150300,538808175,4470,4470,4470,4470,0
|
|
20240307,150200,538808175,4470,4470,4470,4470,27
|
|
20240307,150100,538687485,4470,4470,4470,4470,173
|
|
20240307,150000,537914175,4470,4470,4470,4470,0
|
|
20240307,145900,537914175,4470,4470,4470,4470,149
|
|
20240307,145800,537248145,4485,4485,4485,4485,1
|
|
20240307,145700,537243660,4485,4485,4485,4485,0
|
|
20240307,145600,537243660,4485,4485,4485,4485,0
|
|
20240307,145500,537243660,4485,4475,4485,4475,1614
|
|
20240307,145400,530007885,4475,4475,4475,4475,0
|
|
20240307,145300,530007885,4475,4475,4475,4475,0
|
|
20240307,145200,530007885,4475,4475,4475,4475,12
|
|
20240307,145100,529954185,4485,4485,4485,4485,0
|
|
20240307,145000,529954185,4485,4485,4485,4485,0
|
|
20240307,144900,529954185,4485,4485,4485,4485,0
|
|
20240307,144800,529954185,4485,4485,4485,4485,27
|
|
20240307,144700,529833090,4490,4490,4490,4490,108
|
|
20240307,144600,529348170,4475,4475,4475,4475,0
|
|
20240307,144500,529348170,4475,4470,4475,4460,1397
|
|
20240307,144400,523116200,4490,4490,4490,4490,0
|
|
20240307,144300,523116200,4490,4490,4490,4490,57
|
|
20240307,144200,522860270,4485,4480,4485,4480,66
|
|
20240307,144100,522564480,4490,4475,4490,4465,2001
|
|
20240307,144000,513628890,4490,4490,4490,4490,159
|
|
20240307,143900,512914980,4470,4470,4470,4470,0
|
|
20240307,143800,512914980,4470,4470,4470,4470,1
|
|
20240307,143700,512910510,4490,4490,4490,4490,0
|
|
20240307,143600,512910510,4490,4490,4490,4490,0
|
|
20240307,143500,512910510,4490,4490,4490,4490,0
|
|
20240307,143400,512910510,4490,4490,4490,4490,0
|
|
20240307,143300,512910510,4490,4470,4490,4470,1684
|
|
20240307,143200,505381350,4470,4470,4470,4470,0
|
|
20240307,143100,505381350,4470,4470,4470,4470,900
|
|
20240307,143000,501358350,4470,4470,4470,4470,0
|
|
20240307,142900,501358350,4470,4470,4470,4470,10
|
|
20240307,142800,501313650,4490,4485,4490,4485,1545
|
|
20240307,142700,494377150,4470,4470,4470,4470,0
|
|
20240307,142600,494377150,4470,4470,4470,4470,1187
|
|
20240307,142500,489071260,4490,4490,4490,4490,0
|
|
20240307,142400,489071260,4490,4490,4490,4490,0
|
|
20240307,142300,489071260,4490,4490,4490,4490,0
|
|
20240307,142200,489071260,4490,4490,4490,4490,1
|
|
20240307,142100,489066770,4490,4490,4490,4490,0
|
|
20240307,142000,489066770,4490,4490,4490,4490,0
|
|
20240307,141900,489066770,4490,4490,4490,4490,287
|
|
20240307,141800,487778140,4480,4480,4480,4480,102
|
|
20240307,141700,487321180,4490,4490,4490,4490,0
|
|
20240307,141600,487321180,4490,4490,4490,4490,0
|
|
20240307,141500,487321180,4490,4490,4490,4490,0
|
|
20240307,141400,487321180,4490,4490,4490,4490,0
|
|
20240307,141300,487321180,4490,4490,4490,4490,0
|
|
20240307,141200,487321180,4490,4490,4490,4490,0
|
|
20240307,141100,487321180,4490,4490,4490,4490,419
|
|
20240307,141000,485439870,4490,4490,4490,4490,0
|
|
20240307,140900,485439870,4490,4490,4490,4490,141
|
|
20240307,140800,484806780,4495,4495,4495,4495,0
|
|
20240307,140700,484806780,4495,4495,4495,4495,0
|
|
20240307,140600,484806780,4495,4495,4495,4495,0
|
|
20240307,140500,484806780,4495,4495,4495,4495,0
|
|
20240307,140400,484806780,4495,4495,4495,4495,0
|
|
20240307,140300,484806780,4495,4495,4495,4495,222
|
|
20240307,140200,483808890,4480,4480,4480,4480,0
|
|
20240307,140100,483808890,4480,4480,4480,4480,2
|
|
20240307,140000,483799930,4495,4495,4495,4495,0
|
|
20240307,135900,483799930,4495,4495,4495,4495,0
|
|
20240307,135800,483799930,4495,4495,4495,4495,0
|
|
20240307,135700,483799930,4495,4495,4495,4495,0
|
|
20240307,135600,483799930,4495,4495,4495,4495,0
|
|
20240307,135500,483799930,4495,4495,4495,4495,0
|
|
20240307,135400,483799930,4495,4470,4495,4470,613
|
|
20240307,135300,481044905,4470,4470,4470,4470,2
|
|
20240307,135200,481035965,4495,4495,4495,4495,0
|
|
20240307,135100,481035965,4495,4495,4495,4495,0
|
|
20240307,135000,481035965,4495,4495,4495,4495,0
|
|
20240307,134900,481035965,4495,4495,4495,4495,117
|
|
20240307,134800,480510050,4495,4495,4495,4495,0
|
|
20240307,134700,480510050,4495,4495,4495,4495,0
|
|
20240307,134600,480510050,4495,4495,4495,4495,0
|
|
20240307,134500,480510050,4495,4495,4495,4495,0
|
|
20240307,134400,480510050,4495,4495,4495,4495,0
|
|
20240307,134300,480510050,4495,4495,4495,4495,0
|
|
20240307,134200,480510050,4495,4495,4495,4495,0
|
|
20240307,134100,480510050,4495,4495,4495,4495,0
|
|
20240307,134000,480510050,4495,4495,4495,4495,0
|
|
20240307,133900,480510050,4495,4495,4495,4495,0
|
|
20240307,133800,480510050,4495,4495,4495,4495,10
|
|
20240307,133700,480465100,4495,4495,4495,4495,0
|
|
20240307,133600,480465100,4495,4495,4495,4495,0
|
|
20240307,133500,480465100,4495,4480,4495,4470,2366
|
|
20240307,133400,469841915,4480,4480,4480,4480,35
|
|
20240307,133300,469685115,4470,4470,4470,4470,0
|
|
20240307,133200,469685115,4470,4475,4475,4470,316
|
|
20240307,133100,468272515,4475,4475,4475,4475,15
|
|
20240307,133000,468205390,4475,4475,4475,4475,0
|
|
20240307,132900,468205390,4475,4475,4475,4475,0
|
|
20240307,132800,468205390,4475,4475,4475,4475,0
|
|
20240307,132700,468205390,4475,4480,4480,4475,1028
|
|
20240307,132600,463605085,4475,4475,4475,4475,0
|
|
20240307,132500,463605085,4475,4475,4475,4475,0
|
|
20240307,132400,463605085,4475,4475,4475,4475,0
|
|
20240307,132300,463605085,4475,4475,4475,4475,0
|
|
20240307,132200,463605085,4475,4475,4475,4475,0
|
|
20240307,132100,463605085,4475,4475,4475,4475,0
|
|
20240307,132000,463605085,4475,4475,4475,4475,80
|
|
20240307,131900,463247085,4475,4475,4475,4475,0
|
|
20240307,131800,463247085,4475,4475,4475,4475,10
|
|
20240307,131700,463202335,4475,4475,4475,4475,0
|
|
20240307,131600,463202335,4475,4480,4480,4475,255
|
|
20240307,131500,462061050,4485,4485,4485,4485,86
|
|
20240307,131400,461675340,4490,4475,4490,4475,896
|
|
20240307,131300,457660790,4475,4475,4475,4475,1
|
|
20240307,131200,457656315,4485,4485,4485,4485,0
|
|
20240307,131100,457656315,4485,4485,4485,4485,2
|
|
20240307,131000,457647345,4485,4485,4485,4485,1
|
|
20240307,130900,457642860,4485,4485,4485,4485,0
|
|
20240307,130800,457642860,4485,4485,4485,4485,0
|
|
20240307,130700,457642860,4485,4485,4485,4485,0
|
|
20240307,130600,457642860,4485,4485,4485,4485,0
|
|
20240307,130500,457642860,4485,4485,4485,4485,0
|
|
20240307,130400,457642860,4485,4485,4485,4485,0
|
|
20240307,130300,457642860,4485,4480,4485,4480,88
|
|
20240307,130200,457248615,4480,4480,4480,4480,15
|
|
20240307,130100,457181415,4480,4480,4480,4480,25
|
|
20240307,130000,457069415,4480,4480,4480,4480,0
|
|
20240307,125900,457069415,4480,4480,4480,4480,0
|
|
20240307,125800,457069415,4480,4480,4480,4480,0
|
|
20240307,125700,457069415,4480,4480,4480,4480,6
|
|
20240307,125600,457042535,4480,4480,4480,4480,0
|
|
20240307,125500,457042535,4480,4480,4480,4480,150
|
|
20240307,125400,456370535,4480,4480,4480,4480,0
|
|
20240307,125300,456370535,4480,4480,4480,4480,223
|
|
20240307,125200,455371495,4480,4480,4480,4480,446
|
|
20240307,125100,453373415,4480,4480,4480,4480,0
|
|
20240307,125000,453373415,4480,4480,4480,4480,739
|
|
20240307,124900,450062695,4480,4480,4480,4480,0
|
|
20240307,124800,450062695,4480,4480,4480,4480,0
|
|
20240307,124700,450062695,4480,4480,4480,4480,8
|
|
20240307,124600,450026855,4480,4480,4480,4480,1254
|
|
20240307,124500,444408935,4480,4480,4480,4480,0
|
|
20240307,124400,444408935,4480,4480,4480,4480,0
|
|
20240307,124300,444408935,4480,4480,4480,4480,10
|
|
20240307,124200,444364135,4480,4480,4480,4480,0
|
|
20240307,124100,444364135,4480,4480,4480,4480,0
|
|
20240307,124000,444364135,4480,4480,4480,4480,250
|
|
20240307,123900,443244135,4480,4480,4480,4480,0
|
|
20240307,123800,443244135,4480,4480,4480,4480,3
|
|
20240307,123700,443230695,4480,4480,4480,4480,0
|
|
20240307,123600,443230695,4480,4480,4480,4480,0
|
|
20240307,123500,443230695,4480,4480,4480,4480,0
|
|
20240307,123400,443230695,4480,4480,4480,4480,0
|
|
20240307,123300,443230695,4480,4480,4480,4480,0
|
|
20240307,123200,443230695,4480,4480,4480,4480,1
|
|
20240307,123100,443226215,4470,4470,4470,4470,0
|
|
20240307,123000,443226215,4470,4470,4470,4470,30
|
|
20240307,122900,443092115,4475,4475,4475,4475,0
|
|
20240307,122800,443092115,4475,4475,4475,4475,223
|
|
20240307,122700,442094190,4475,4475,4475,4475,0
|
|
20240307,122600,442094190,4475,4475,4475,4475,0
|
|
20240307,122500,442094190,4475,4475,4475,4475,0
|
|
20240307,122400,442094190,4475,4475,4475,4475,0
|
|
20240307,122300,442094190,4475,4475,4475,4475,0
|
|
20240307,122200,442094190,4475,4475,4475,4475,200
|
|
20240307,122100,441199190,4480,4480,4480,4480,0
|
|
20240307,122000,441199190,4480,4480,4480,4480,0
|
|
20240307,121900,441199190,4480,4480,4480,4480,0
|
|
20240307,121800,441199190,4480,4480,4480,4480,0
|
|
20240307,121700,441199190,4480,4480,4480,4480,0
|
|
20240307,121600,441199190,4480,4480,4480,4480,0
|
|
20240307,121500,441199190,4480,4480,4480,4480,0
|
|
20240307,121400,441199190,4480,4480,4480,4480,0
|
|
20240307,121300,441199190,4480,4480,4480,4480,0
|
|
20240307,121200,441199190,4480,4480,4480,4480,0
|
|
20240307,121100,441199190,4480,4480,4480,4480,0
|
|
20240307,121000,441199190,4480,4480,4480,4480,0
|
|
20240307,120900,441199190,4480,4480,4480,4480,0
|
|
20240307,120800,441199190,4480,4480,4480,4480,2812
|
|
20240307,120700,428601430,4480,4480,4480,4480,0
|
|
20240307,120600,428601430,4480,4475,4480,4475,2457
|
|
20240307,120500,417595185,4480,4480,4480,4480,0
|
|
20240307,120400,417595185,4480,4475,4480,4475,4003
|
|
20240307,120300,399681745,4475,4475,4475,4475,0
|
|
20240307,120200,399681745,4475,4475,4475,4475,1000
|
|
20240307,120100,395206745,4470,4470,4470,4470,1952
|
|
20240307,120000,386481305,4475,4475,4475,4475,0
|
|
20240307,115900,386481305,4475,4475,4475,4475,7
|
|
20240307,115800,386449980,4475,4470,4475,4470,1370
|
|
20240307,115700,380320650,4470,4465,4470,4465,3470
|
|
20240307,115600,364823635,4465,4465,4465,4465,0
|
|
20240307,115500,364823635,4465,4465,4465,4465,0
|
|
20240307,115400,364823635,4465,4465,4465,4465,0
|
|
20240307,115300,364823635,4465,4465,4465,4465,0
|
|
20240307,115200,364823635,4465,4465,4465,4465,0
|
|
20240307,115100,364823635,4465,4465,4465,4465,0
|
|
20240307,115000,364823635,4465,4465,4465,4465,0
|
|
20240307,114900,364823635,4465,4465,4465,4465,0
|
|
20240307,114800,364823635,4465,4465,4465,4465,0
|
|
20240307,114700,364823635,4465,4465,4465,4465,0
|
|
20240307,114600,364823635,4465,4465,4465,4465,0
|
|
20240307,114500,364823635,4465,4460,4465,4460,230
|
|
20240307,114400,363796715,4455,4455,4455,4455,0
|
|
20240307,114300,363796715,4455,4455,4455,4455,0
|
|
20240307,114200,363796715,4455,4455,4455,4455,0
|
|
20240307,114100,363796715,4455,4455,4455,4455,0
|
|
20240307,114000,363796715,4455,4455,4455,4455,0
|
|
20240307,113900,363796715,4455,4455,4455,4455,0
|
|
20240307,113800,363796715,4455,4455,4455,4455,0
|
|
20240307,113700,363796715,4455,4455,4455,4455,523
|
|
20240307,113600,361466750,4460,4460,4460,4460,0
|
|
20240307,113500,361466750,4460,4460,4460,4460,0
|
|
20240307,113400,361466750,4460,4460,4460,4460,3
|
|
20240307,113300,361453370,4460,4460,4460,4460,0
|
|
20240307,113200,361453370,4460,4460,4460,4460,181
|
|
20240307,113100,360646110,4465,4465,4465,4465,1
|
|
20240307,113000,360641645,4465,4465,4465,4465,0
|
|
20240307,112900,360641645,4465,4465,4465,4465,0
|
|
20240307,112800,360641645,4465,4465,4465,4465,15
|
|
20240307,112700,360574670,4465,4465,4465,4465,0
|
|
20240307,112600,360574670,4465,4465,4465,4465,0
|
|
20240307,112500,360574670,4465,4465,4465,4465,6
|
|
20240307,112400,360547880,4465,4465,4465,4465,0
|
|
20240307,112300,360547880,4465,4465,4465,4465,0
|
|
20240307,112200,360547880,4465,4460,4465,4460,10
|
|
20240307,112100,360503245,4460,4460,4460,4460,0
|
|
20240307,112000,360503245,4460,4460,4460,4460,710
|
|
20240307,111900,357336645,4445,4445,4445,4445,0
|
|
20240307,111800,357336645,4445,4445,4445,4445,0
|
|
20240307,111700,357336645,4445,4450,4450,4445,29
|
|
20240307,111600,357207695,4450,4450,4450,4450,0
|
|
20240307,111500,357207695,4450,4450,4450,4450,1
|
|
20240307,111400,357203245,4445,4445,4445,4445,0
|
|
20240307,111300,357203245,4445,4445,4445,4445,0
|
|
20240307,111200,357203245,4445,4445,4445,4445,0
|
|
20240307,111100,357203245,4445,4445,4445,4445,5
|
|
20240307,111000,357181020,4460,4460,4460,4460,0
|
|
20240307,110900,357181020,4460,4460,4460,4460,0
|
|
20240307,110800,357181020,4460,4460,4460,4460,173
|
|
20240307,110700,356409440,4430,4430,4430,4430,0
|
|
20240307,110600,356409440,4430,4430,4430,4430,0
|
|
20240307,110500,356409440,4430,4430,4430,4430,0
|
|
20240307,110400,356409440,4430,4430,4430,4430,0
|
|
20240307,110300,356409440,4430,4430,4430,4430,0
|
|
20240307,110200,356409440,4430,4430,4430,4430,0
|
|
20240307,110100,356409440,4430,4430,4430,4430,0
|
|
20240307,110000,356409440,4430,4430,4430,4430,0
|
|
20240307,105900,356409440,4430,4430,4430,4430,0
|
|
20240307,105800,356409440,4430,4430,4430,4430,0
|
|
20240307,105700,356409440,4430,4430,4430,4430,0
|
|
20240307,105600,356409440,4430,4430,4430,4430,0
|
|
20240307,105500,356409440,4430,4460,4460,4430,101
|
|
20240307,105400,355961980,4430,4430,4430,4430,1
|
|
20240307,105300,355957550,4460,4460,4460,4460,0
|
|
20240307,105200,355957550,4460,4460,4460,4460,24
|
|
20240307,105100,355850510,4440,4440,4440,4440,0
|
|
20240307,105000,355850510,4440,4440,4440,4440,0
|
|
20240307,104900,355850510,4440,4440,4440,4440,0
|
|
20240307,104800,355850510,4440,4440,4440,4440,0
|
|
20240307,104700,355850510,4440,4440,4440,4440,0
|
|
20240307,104600,355850510,4440,4440,4440,4440,0
|
|
20240307,104500,355850510,4440,4440,4440,4440,0
|
|
20240307,104400,355850510,4440,4435,4440,4430,51
|
|
20240307,104300,355624535,4435,4435,4435,4435,39
|
|
20240307,104200,355451570,4460,4460,4460,4460,0
|
|
20240307,104100,355451570,4460,4460,4460,4460,0
|
|
20240307,104000,355451570,4460,4460,4460,4460,0
|
|
20240307,103900,355451570,4460,4460,4460,4460,0
|
|
20240307,103800,355451570,4460,4440,4460,4440,183
|
|
20240307,103700,354637800,4445,4445,4445,4445,0
|
|
20240307,103600,354637800,4445,4445,4445,4445,0
|
|
20240307,103500,354637800,4445,4445,4445,4445,0
|
|
20240307,103400,354637800,4445,4445,4445,4445,0
|
|
20240307,103300,354637800,4445,4445,4445,4445,0
|
|
20240307,103200,354637800,4445,4445,4445,4445,0
|
|
20240307,103100,354637800,4445,4445,4445,4445,0
|
|
20240307,103000,354637800,4445,4450,4450,4420,4220
|
|
20240307,102900,335962590,4465,4465,4465,4465,0
|
|
20240307,102800,335962590,4465,4455,4465,4455,211
|
|
20240307,102700,335020485,4445,4445,4445,4445,3
|
|
20240307,102600,335007150,4455,4455,4455,4455,1
|
|
20240307,102500,335002695,4450,4450,4450,4450,1225
|
|
20240307,102400,329551445,4450,4450,4450,4450,1
|
|
20240307,102300,329546995,4460,4460,4460,4460,1
|
|
20240307,102200,329542535,4450,4450,4450,4450,51
|
|
20240307,102100,329315585,4450,4450,4450,4450,0
|
|
20240307,102000,329315585,4450,4460,4460,4450,168
|
|
20240307,101900,328567905,4465,4465,4465,4465,0
|
|
20240307,101800,328567905,4465,4465,4465,4465,0
|
|
20240307,101700,328567905,4465,4445,4470,4445,233
|
|
20240307,101600,327528555,4465,4465,4465,4465,0
|
|
20240307,101500,327528555,4465,4430,4465,4420,10169
|
|
20240307,101400,282552760,4430,4430,4430,4430,1
|
|
20240307,101300,282548330,4420,4430,4430,4420,2870
|
|
20240307,101200,269861980,4435,4435,4435,4435,0
|
|
20240307,101100,269861980,4435,4435,4435,4435,0
|
|
20240307,101000,269861980,4435,4435,4435,4435,0
|
|
20240307,100900,269861980,4435,4435,4435,4435,0
|
|
20240307,100800,269861980,4435,4435,4435,4435,1
|
|
20240307,100700,269857545,4420,4415,4420,4415,2207
|
|
20240307,100600,260102750,4415,4420,4420,4415,538
|
|
20240307,100500,257724885,4430,4430,4430,4430,7
|
|
20240307,100400,257693875,4430,4430,4430,4430,0
|
|
20240307,100300,257693875,4430,4430,4430,4430,1
|
|
20240307,100200,257689445,4430,4420,4430,4420,526
|
|
20240307,100100,255361525,4420,4425,4425,4420,5124
|
|
20240307,100000,232702930,4445,4450,4450,4430,292
|
|
20240307,095900,231408840,4450,4450,4450,4450,50
|
|
20240307,095800,231186340,4450,4440,4450,4440,151
|
|
20240307,095700,230515390,4440,4435,4440,4435,1037
|
|
20240307,095600,225911165,4435,4430,4435,4430,3010
|
|
20240307,095500,212576815,4430,4430,4430,4430,0
|
|
20240307,095400,212576815,4430,4430,4430,4430,902
|
|
20240307,095300,208580955,4415,4415,4415,4415,101
|
|
20240307,095200,208135040,4415,4415,4415,4415,679
|
|
20240307,095100,205137255,4415,4415,4415,4415,23
|
|
20240307,095000,205035710,4415,4425,4430,4415,28
|
|
20240307,094900,204911815,4430,4435,4435,4415,2911
|
|
20240307,094800,192020745,4435,4440,4440,4435,2012
|
|
20240307,094700,183087545,4440,4440,4440,4440,0
|
|
20240307,094600,183087545,4440,4445,4445,4440,20
|
|
20240307,094500,182998720,4445,4445,4445,4445,0
|
|
20240307,094400,182998720,4445,4450,4450,4445,502
|
|
20240307,094300,180766805,4455,4460,4490,4455,560
|
|
20240307,094200,178270710,4470,4470,4470,4470,0
|
|
20240307,094100,178270710,4470,4485,4495,4470,146
|
|
20240307,094000,177617970,4480,4480,4480,4480,0
|
|
20240307,093900,177617970,4480,4475,4480,4475,4
|
|
20240307,093800,177600060,4460,4460,4460,4460,2671
|
|
20240307,093700,165687400,4455,4455,4455,4455,0
|
|
20240307,093600,165687400,4455,4455,4455,4455,0
|
|
20240307,093500,165687400,4455,4445,4455,4445,210
|
|
20240307,093400,164753850,4445,4445,4445,4445,0
|
|
20240307,093300,164753850,4445,4445,4445,4445,0
|
|
20240307,093200,164753850,4445,4445,4445,4445,0
|
|
20240307,093100,164753850,4445,4450,4450,4445,3042
|
|
20240307,093000,151231950,4445,4445,4445,4445,0
|
|
20240307,092900,151231950,4445,4445,4445,4445,9
|
|
20240307,092800,151191945,4440,4460,4460,4440,1130
|
|
20240307,092700,146168560,4460,4460,4460,4460,79
|
|
20240307,092600,145816220,4460,4465,4465,4460,2180
|
|
20240307,092500,136090295,4465,4465,4465,4465,200
|
|
20240307,092400,135197295,4470,4470,4470,4470,0
|
|
20240307,092300,135197295,4470,4475,4475,4470,2131
|
|
20240307,092200,125666725,4475,4480,4480,4475,1384
|
|
20240307,092100,119471675,4490,4490,4490,4490,0
|
|
20240307,092000,119471675,4490,4490,4490,4490,10158
|
|
20240307,091900,73862255,4490,4490,4490,4490,0
|
|
20240307,091800,73862255,4490,4490,4490,4490,11945
|
|
20240307,091700,20229205,4490,4490,4490,4490,0
|
|
20240307,091600,20229205,4490,4490,4490,4490,210
|
|
20240307,091500,19286305,4490,4490,4490,4490,10
|
|
20240307,091400,19241405,4495,4495,4495,4495,0
|
|
20240307,091300,19241405,4495,4490,4495,4490,33
|
|
20240307,091200,19093145,4475,4475,4475,4475,0
|
|
20240307,091100,19093145,4475,4490,4490,4475,763
|
|
20240307,091000,15675915,4490,4490,4490,4490,100
|
|
20240307,090900,15226915,4490,4490,4490,4490,80
|
|
20240307,090800,14867715,4505,4505,4505,4505,0
|
|
20240307,090700,14867715,4505,4505,4505,4505,500
|
|
20240307,090600,12615215,4475,4475,4475,4475,0
|
|
20240307,090500,12615215,4475,4500,4500,4475,1058
|
|
20240307,090400,7855665,4500,4475,4500,4470,260
|
|
20240307,090300,6690045,4480,4495,4495,4480,144
|
|
20240307,090200,6044590,4510,4500,4530,4500,102
|
|
20240307,090100,5584125,4500,4490,4500,4475,882
|
|
20240307,090000,1616580,4495,4490,4495,4490,360
|