675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201200,420113715,4580,4580,4580,4580,960
|
|
20240308,201100,420113715,4580,4580,4580,4580,0
|
|
20240308,201000,420113715,4580,4580,4580,4580,0
|
|
20240308,200900,420113715,4580,4580,4580,4580,0
|
|
20240308,200800,420113715,4580,4580,4580,4580,0
|
|
20240308,200700,420113715,4580,4580,4580,4580,0
|
|
20240308,200600,420113715,4580,4580,4580,4580,0
|
|
20240308,200500,420113715,4580,4580,4580,4580,0
|
|
20240308,200400,420113715,4580,4580,4580,4580,0
|
|
20240308,200300,420113715,4580,4580,4580,4580,0
|
|
20240308,200200,420113715,4580,4580,4580,4580,0
|
|
20240308,200100,420113715,4580,4580,4580,4580,0
|
|
20240308,200000,420113715,4580,4580,4580,4580,0
|
|
20240308,195900,420113715,4580,4580,4580,4580,0
|
|
20240308,195800,420113715,4580,4580,4580,4580,0
|
|
20240308,195700,420113715,4580,4580,4580,4580,0
|
|
20240308,195600,420113715,4580,4580,4580,4580,0
|
|
20240308,195500,420113715,4580,4580,4580,4580,0
|
|
20240308,195400,420113715,4580,4580,4580,4580,0
|
|
20240308,195300,420113715,4580,4580,4580,4580,0
|
|
20240308,195200,420113715,4580,4580,4580,4580,0
|
|
20240308,195100,420113715,4580,4580,4580,4580,0
|
|
20240308,195000,420113715,4580,4580,4580,4580,0
|
|
20240308,194900,420113715,4580,4580,4580,4580,0
|
|
20240308,194800,420113715,4580,4580,4580,4580,0
|
|
20240308,194700,420113715,4580,4580,4580,4580,0
|
|
20240308,194600,420113715,4580,4580,4580,4580,0
|
|
20240308,194500,420113715,4580,4580,4580,4580,0
|
|
20240308,194400,420113715,4580,4580,4580,4580,0
|
|
20240308,194300,420113715,4580,4580,4580,4580,0
|
|
20240308,194200,420113715,4580,4580,4580,4580,960
|
|
20240308,194100,420113715,4580,4580,4580,4580,0
|
|
20240308,194000,420113715,4580,4580,4580,4580,0
|
|
20240308,193900,420113715,4580,4580,4580,4580,0
|
|
20240308,193800,420113715,4580,4580,4580,4580,0
|
|
20240308,193700,420113715,4580,4580,4580,4580,0
|
|
20240308,193600,420113715,4580,4580,4580,4580,0
|
|
20240308,193500,420113715,4580,4580,4580,4580,0
|
|
20240308,193400,420113715,4580,4580,4580,4580,0
|
|
20240308,193300,420113715,4580,4580,4580,4580,0
|
|
20240308,193200,420113715,4580,4580,4580,4580,0
|
|
20240308,193100,420113715,4580,4580,4580,4580,0
|
|
20240308,193000,420113715,4580,4580,4580,4580,0
|
|
20240308,192900,420113715,4580,4580,4580,4580,0
|
|
20240308,192800,420113715,4580,4580,4580,4580,0
|
|
20240308,192700,420113715,4580,4580,4580,4580,0
|
|
20240308,192600,420113715,4580,4580,4580,4580,0
|
|
20240308,192500,420113715,4580,4580,4580,4580,0
|
|
20240308,192400,420113715,4580,4580,4580,4580,0
|
|
20240308,192300,420113715,4580,4580,4580,4580,0
|
|
20240308,192200,420113715,4580,4580,4580,4580,0
|
|
20240308,192100,420113715,4580,4580,4580,4580,0
|
|
20240308,192000,420113715,4580,4580,4580,4580,0
|
|
20240308,191900,420113715,4580,4580,4580,4580,0
|
|
20240308,191800,420113715,4580,4580,4580,4580,0
|
|
20240308,191700,420113715,4580,4580,4580,4580,0
|
|
20240308,191600,420113715,4580,4580,4580,4580,0
|
|
20240308,191500,420113715,4580,4580,4580,4580,0
|
|
20240308,191400,420113715,4580,4580,4580,4580,0
|
|
20240308,191300,420113715,4580,4580,4580,4580,0
|
|
20240308,191200,420113715,4580,4580,4580,4580,960
|
|
20240308,191100,420113715,4580,4580,4580,4580,0
|
|
20240308,191000,420113715,4580,4580,4580,4580,0
|
|
20240308,190900,420113715,4580,4580,4580,4580,0
|
|
20240308,190800,420113715,4580,4580,4580,4580,0
|
|
20240308,190700,420113715,4580,4580,4580,4580,0
|
|
20240308,190600,420113715,4580,4580,4580,4580,0
|
|
20240308,190500,420113715,4580,4580,4580,4580,0
|
|
20240308,190400,420113715,4580,4580,4580,4580,0
|
|
20240308,190300,420113715,4580,4580,4580,4580,0
|
|
20240308,190200,420113715,4580,4580,4580,4580,0
|
|
20240308,190100,420113715,4580,4580,4580,4580,0
|
|
20240308,190000,420113715,4580,4580,4580,4580,0
|
|
20240308,185900,420113715,4580,4580,4580,4580,0
|
|
20240308,185800,420113715,4580,4580,4580,4580,0
|
|
20240308,185700,420113715,4580,4580,4580,4580,0
|
|
20240308,185600,420113715,4580,4580,4580,4580,0
|
|
20240308,185500,420113715,4580,4580,4580,4580,0
|
|
20240308,185400,420113715,4580,4580,4580,4580,0
|
|
20240308,185300,420113715,4580,4580,4580,4580,0
|
|
20240308,185200,420113715,4580,4580,4580,4580,0
|
|
20240308,185100,420113715,4580,4580,4580,4580,0
|
|
20240308,185000,420113715,4580,4580,4580,4580,0
|
|
20240308,184900,420113715,4580,4580,4580,4580,0
|
|
20240308,184800,420113715,4580,4580,4580,4580,0
|
|
20240308,184700,420113715,4580,4580,4580,4580,0
|
|
20240308,184600,420113715,4580,4580,4580,4580,0
|
|
20240308,184500,420113715,4580,4580,4580,4580,0
|
|
20240308,184400,420113715,4580,4580,4580,4580,0
|
|
20240308,184300,420113715,4580,4580,4580,4580,0
|
|
20240308,184200,420113715,4580,4580,4580,4580,960
|
|
20240308,184100,420113715,4580,4580,4580,4580,0
|
|
20240308,184000,420113715,4580,4580,4580,4580,0
|
|
20240308,183900,420113715,4580,4580,4580,4580,0
|
|
20240308,183800,420113715,4580,4580,4580,4580,0
|
|
20240308,183700,420113715,4580,4580,4580,4580,0
|
|
20240308,183600,420113715,4580,4580,4580,4580,0
|
|
20240308,183500,420113715,4580,4580,4580,4580,0
|
|
20240308,183400,420113715,4580,4580,4580,4580,0
|
|
20240308,183300,420113715,4580,4580,4580,4580,0
|
|
20240308,183200,420113715,4580,4580,4580,4580,0
|
|
20240308,183100,420113715,4580,4580,4580,4580,0
|
|
20240308,183000,420113715,4580,4580,4580,4580,0
|
|
20240308,182900,420113715,4580,4580,4580,4580,0
|
|
20240308,182800,420113715,4580,4580,4580,4580,0
|
|
20240308,182700,420113715,4580,4580,4580,4580,0
|
|
20240308,182600,420113715,4580,4580,4580,4580,0
|
|
20240308,182500,420113715,4580,4580,4580,4580,0
|
|
20240308,182400,420113715,4580,4580,4580,4580,0
|
|
20240308,182300,420113715,4580,4580,4580,4580,0
|
|
20240308,182200,420113715,4580,4580,4580,4580,0
|
|
20240308,182100,420113715,4580,4580,4580,4580,0
|
|
20240308,182000,420113715,4580,4580,4580,4580,0
|
|
20240308,181900,420113715,4580,4580,4580,4580,0
|
|
20240308,181800,420113715,4580,4580,4580,4580,0
|
|
20240308,181700,420113715,4580,4580,4580,4580,0
|
|
20240308,181600,420113715,4580,4580,4580,4580,0
|
|
20240308,181500,420113715,4580,4580,4580,4580,0
|
|
20240308,181400,420113715,4580,4580,4580,4580,0
|
|
20240308,181300,420113715,4580,4580,4580,4580,0
|
|
20240308,181200,420113715,4580,4580,4580,4580,960
|
|
20240308,181100,420113715,4580,4580,4580,4580,0
|
|
20240308,181000,420113715,4580,4580,4580,4580,0
|
|
20240308,180900,420113715,4580,4580,4580,4580,0
|
|
20240308,180800,420113715,4580,4580,4580,4580,0
|
|
20240308,180700,420113715,4580,4580,4580,4580,0
|
|
20240308,180600,420113715,4580,4580,4580,4580,0
|
|
20240308,180500,420113715,4580,4580,4580,4580,0
|
|
20240308,180400,420113715,4580,4580,4580,4580,0
|
|
20240308,180300,420113715,4580,4580,4580,4580,0
|
|
20240308,180200,420113715,4580,4580,4580,4580,0
|
|
20240308,180100,420113715,4580,4580,4580,4580,0
|
|
20240308,180000,420113715,4580,4580,4580,4580,0
|
|
20240308,175900,420113715,4580,4580,4580,4580,0
|
|
20240308,175800,420113715,4580,4580,4580,4580,0
|
|
20240308,175700,420113715,4580,4580,4580,4580,0
|
|
20240308,175600,420113715,4580,4580,4580,4580,0
|
|
20240308,175500,420113715,4580,4580,4580,4580,0
|
|
20240308,175400,420113715,4580,4580,4580,4580,0
|
|
20240308,175300,420113715,4580,4580,4580,4580,0
|
|
20240308,175200,420113715,4580,4580,4580,4580,0
|
|
20240308,175100,420113715,4580,4580,4580,4580,0
|
|
20240308,175000,420113715,4580,4580,4580,4580,0
|
|
20240308,174900,420113715,4580,4580,4580,4580,0
|
|
20240308,174800,420113715,4580,4580,4580,4580,0
|
|
20240308,174700,420113715,4580,4580,4580,4580,0
|
|
20240308,174600,420113715,4580,4580,4580,4580,0
|
|
20240308,174500,420113715,4580,4580,4580,4580,0
|
|
20240308,174400,420113715,4580,4580,4580,4580,0
|
|
20240308,174300,420113715,4580,4580,4580,4580,0
|
|
20240308,174200,420113715,4580,4580,4580,4580,960
|
|
20240308,174100,420113715,4580,4580,4580,4580,0
|
|
20240308,174000,420113715,4580,4580,4580,4580,0
|
|
20240308,173900,420113715,4580,4580,4580,4580,0
|
|
20240308,173800,420113715,4580,4580,4580,4580,0
|
|
20240308,173700,420113715,4580,4580,4580,4580,0
|
|
20240308,173600,420113715,4580,4580,4580,4580,0
|
|
20240308,173500,420113715,4580,4580,4580,4580,0
|
|
20240308,173400,420113715,4580,4580,4580,4580,0
|
|
20240308,173300,420113715,4580,4580,4580,4580,0
|
|
20240308,173200,420113715,4580,4580,4580,4580,0
|
|
20240308,173100,420113715,4580,4580,4580,4580,0
|
|
20240308,173000,420113715,4580,4580,4580,4580,0
|
|
20240308,172900,420113715,4580,4580,4580,4580,0
|
|
20240308,172800,420113715,4580,4580,4580,4580,0
|
|
20240308,172700,420113715,4580,4580,4580,4580,0
|
|
20240308,172600,420113715,4580,4580,4580,4580,0
|
|
20240308,172500,420113715,4580,4580,4580,4580,0
|
|
20240308,172400,420113715,4580,4580,4580,4580,0
|
|
20240308,172300,420113715,4580,4580,4580,4580,0
|
|
20240308,172200,420113715,4580,4580,4580,4580,0
|
|
20240308,172100,420113715,4580,4580,4580,4580,0
|
|
20240308,172000,420113715,4580,4580,4580,4580,0
|
|
20240308,171900,420113715,4580,4580,4580,4580,0
|
|
20240308,171800,420113715,4580,4580,4580,4580,0
|
|
20240308,171700,420113715,4580,4580,4580,4580,0
|
|
20240308,171600,420113715,4580,4580,4580,4580,0
|
|
20240308,171500,420113715,4580,4580,4580,4580,0
|
|
20240308,171400,420113715,4580,4580,4580,4580,0
|
|
20240308,171300,420113715,4580,4580,4580,4580,0
|
|
20240308,171200,420113715,4580,4580,4580,4580,960
|
|
20240308,171100,420113715,4580,4580,4580,4580,0
|
|
20240308,171000,420113715,4580,4580,4580,4580,0
|
|
20240308,170900,420113715,4580,4580,4580,4580,0
|
|
20240308,170800,420113715,4580,4580,4580,4580,0
|
|
20240308,170700,420113715,4580,4580,4580,4580,0
|
|
20240308,170600,420113715,4580,4580,4580,4580,0
|
|
20240308,170500,420113715,4580,4580,4580,4580,0
|
|
20240308,170400,420113715,4580,4580,4580,4580,0
|
|
20240308,170300,420113715,4580,4580,4580,4580,0
|
|
20240308,170200,420113715,4580,4580,4580,4580,0
|
|
20240308,170100,420113715,4580,4580,4580,4580,0
|
|
20240308,170000,420113715,4580,4580,4580,4580,0
|
|
20240308,165900,420113715,4580,4580,4580,4580,0
|
|
20240308,165800,420113715,4580,4580,4580,4580,0
|
|
20240308,165700,420113715,4580,4580,4580,4580,0
|
|
20240308,165600,420113715,4580,4580,4580,4580,0
|
|
20240308,165500,420113715,4580,4580,4580,4580,0
|
|
20240308,165400,420113715,4580,4580,4580,4580,0
|
|
20240308,165300,420113715,4580,4580,4580,4580,0
|
|
20240308,165200,420113715,4580,4580,4580,4580,0
|
|
20240308,165100,420113715,4580,4580,4580,4580,0
|
|
20240308,165000,420113715,4580,4580,4580,4580,0
|
|
20240308,164900,420113715,4580,4580,4580,4580,0
|
|
20240308,164800,420113715,4580,4580,4580,4580,0
|
|
20240308,164700,420113715,4580,4580,4580,4580,0
|
|
20240308,164600,420113715,4580,4580,4580,4580,0
|
|
20240308,164500,420113715,4580,4580,4580,4580,0
|
|
20240308,164400,420113715,4580,4580,4580,4580,0
|
|
20240308,164300,420113715,4580,4580,4580,4580,0
|
|
20240308,164200,420113715,4580,4580,4580,4580,960
|
|
20240308,164100,420113715,4580,4580,4580,4580,0
|
|
20240308,164000,420113715,4580,4580,4580,4580,0
|
|
20240308,163900,420113715,4580,4580,4580,4580,0
|
|
20240308,163800,420113715,4580,4580,4580,4580,0
|
|
20240308,163700,420113715,4580,4580,4580,4580,0
|
|
20240308,163600,420113715,4580,4580,4580,4580,0
|
|
20240308,163500,420113715,4580,4580,4580,4580,0
|
|
20240308,163400,420113715,4580,4580,4580,4580,0
|
|
20240308,163300,420113715,4580,4580,4580,4580,0
|
|
20240308,163200,420113715,4580,4580,4580,4580,0
|
|
20240308,163100,420113715,4580,4580,4580,4580,0
|
|
20240308,163000,420113715,4580,4580,4580,4580,0
|
|
20240308,162900,420113715,4580,4580,4580,4580,0
|
|
20240308,162800,420113715,4580,4580,4580,4580,0
|
|
20240308,162700,420113715,4580,4580,4580,4580,0
|
|
20240308,162600,420113715,4580,4580,4580,4580,0
|
|
20240308,162500,420113715,4580,4580,4580,4580,0
|
|
20240308,162400,420113715,4580,4580,4580,4580,0
|
|
20240308,162300,420113715,4580,4580,4580,4580,0
|
|
20240308,162200,420113715,4580,4580,4580,4580,0
|
|
20240308,162100,420113715,4580,4580,4580,4580,0
|
|
20240308,162000,420113715,4580,4580,4580,4580,0
|
|
20240308,161900,420113715,4580,4580,4580,4580,0
|
|
20240308,161800,420113715,4580,4580,4580,4580,0
|
|
20240308,161700,420113715,4580,4580,4580,4580,0
|
|
20240308,161600,420113715,4580,4580,4580,4580,0
|
|
20240308,161500,420113715,4580,4580,4580,4580,0
|
|
20240308,161400,420113715,4580,4580,4580,4580,0
|
|
20240308,161300,420113715,4580,4580,4580,4580,0
|
|
20240308,161200,420113715,4580,4580,4580,4580,960
|
|
20240308,161100,420113715,4580,4580,4580,4580,0
|
|
20240308,161000,420113715,4580,4580,4580,4580,0
|
|
20240308,160900,420113715,4580,4580,4580,4580,0
|
|
20240308,160800,420113715,4580,4580,4580,4580,0
|
|
20240308,160700,420113715,4580,4580,4580,4580,0
|
|
20240308,160600,420113715,4580,4580,4580,4580,0
|
|
20240308,160500,420113715,4580,4580,4580,4580,0
|
|
20240308,160400,420113715,4580,4580,4580,4580,0
|
|
20240308,160300,420113715,4580,4580,4580,4580,0
|
|
20240308,160200,420113715,4580,4580,4580,4580,0
|
|
20240308,160100,420113715,4580,4580,4580,4580,0
|
|
20240308,160000,420113715,4580,4580,4580,4580,0
|
|
20240308,155900,420113715,4580,4580,4580,4580,0
|
|
20240308,155800,420113715,4580,4580,4580,4580,0
|
|
20240308,155700,420113715,4580,4580,4580,4580,0
|
|
20240308,155600,420113715,4580,4580,4580,4580,0
|
|
20240308,155500,420113715,4580,4580,4580,4580,0
|
|
20240308,155400,420113715,4580,4580,4580,4580,0
|
|
20240308,155300,420113715,4580,4580,4580,4580,0
|
|
20240308,155200,420113715,4580,4580,4580,4580,0
|
|
20240308,155100,420113715,4580,4580,4580,4580,0
|
|
20240308,155000,420113715,4580,4580,4580,4580,0
|
|
20240308,154900,420113715,4580,4580,4580,4580,0
|
|
20240308,154800,420113715,4580,4580,4580,4580,0
|
|
20240308,154700,420113715,4580,4580,4580,4580,0
|
|
20240308,154600,420113715,4580,4580,4580,4580,0
|
|
20240308,154500,420113715,4580,4580,4580,4580,0
|
|
20240308,154400,420113715,4580,4580,4580,4580,0
|
|
20240308,154300,420113715,4580,4580,4580,4580,0
|
|
20240308,154200,420113715,4580,4580,4580,4580,960
|
|
20240308,154100,420113715,4580,4580,4580,4580,0
|
|
20240308,154000,420113715,4580,4580,4580,4580,0
|
|
20240308,153900,420113715,4580,4580,4580,4580,0
|
|
20240308,153800,420113715,4580,4580,4580,4580,0
|
|
20240308,153700,420113715,4580,4580,4580,4580,0
|
|
20240308,153600,420113715,4580,4580,4580,4580,0
|
|
20240308,153500,420113715,4580,4580,4580,4580,0
|
|
20240308,153400,420113715,4580,4580,4580,4580,0
|
|
20240308,153300,420113715,4580,4580,4580,4580,0
|
|
20240308,153200,420113715,4580,4580,4580,4580,0
|
|
20240308,153100,420113715,4580,4580,4580,4580,0
|
|
20240308,153000,420113715,4580,4580,4580,4580,960
|
|
20240308,152900,415716915,4555,4555,4555,4555,0
|
|
20240308,152800,415716915,4555,4555,4555,4555,0
|
|
20240308,152700,415716915,4555,4555,4555,4555,0
|
|
20240308,152600,415716915,4555,4555,4555,4555,0
|
|
20240308,152500,415716915,4555,4555,4555,4555,0
|
|
20240308,152400,415716915,4555,4555,4555,4555,0
|
|
20240308,152300,415716915,4555,4555,4555,4555,0
|
|
20240308,152200,415716915,4555,4555,4555,4555,0
|
|
20240308,152100,415716915,4555,4555,4555,4555,0
|
|
20240308,152000,415716915,4555,4555,4555,4555,0
|
|
20240308,151900,415716915,4555,4560,4565,4555,599
|
|
20240308,151800,412984015,4555,4560,4560,4555,28
|
|
20240308,151700,412856360,4560,4560,4560,4560,0
|
|
20240308,151600,412856360,4560,4560,4560,4560,2
|
|
20240308,151500,412847240,4555,4555,4555,4555,0
|
|
20240308,151400,412847240,4555,4555,4555,4555,0
|
|
20240308,151300,412847240,4555,4555,4555,4555,10
|
|
20240308,151200,412801690,4565,4565,4565,4565,2187
|
|
20240308,151100,402818035,4565,4565,4565,4565,5
|
|
20240308,151000,402795210,4565,4565,4565,4565,41
|
|
20240308,150900,402608045,4575,4570,4575,4570,111
|
|
20240308,150800,402100420,4565,4555,4565,4555,968
|
|
20240308,150700,397685520,4555,4555,4555,4555,29
|
|
20240308,150600,397553425,4560,4560,4560,4560,100
|
|
20240308,150500,397097425,4555,4555,4555,4555,407
|
|
20240308,150400,395243540,4555,4555,4555,4555,1
|
|
20240308,150300,395238985,4550,4550,4550,4550,0
|
|
20240308,150200,395238985,4550,4545,4550,4545,358
|
|
20240308,150100,393610145,4550,4550,4550,4550,300
|
|
20240308,150000,392245145,4555,4555,4555,4555,36
|
|
20240308,145900,392081165,4555,4555,4555,4555,0
|
|
20240308,145800,392081165,4555,4555,4555,4555,333
|
|
20240308,145700,390564350,4545,4545,4545,4545,0
|
|
20240308,145600,390564350,4545,4545,4545,4545,0
|
|
20240308,145500,390564350,4545,4550,4550,4545,544
|
|
20240308,145400,388089295,4550,4550,4550,4550,0
|
|
20240308,145300,388089295,4550,4550,4550,4550,0
|
|
20240308,145200,388089295,4550,4550,4550,4550,50
|
|
20240308,145100,387861795,4560,4560,4560,4560,892
|
|
20240308,145000,383794275,4560,4560,4565,4560,200
|
|
20240308,144900,382882250,4560,4560,4560,4560,818
|
|
20240308,144800,379152170,4560,4560,4560,4560,40
|
|
20240308,144700,378969770,4560,4560,4560,4560,0
|
|
20240308,144600,378969770,4560,4555,4560,4540,574
|
|
20240308,144500,376358510,4560,4560,4560,4560,12
|
|
20240308,144400,376303790,4580,4580,4580,4580,0
|
|
20240308,144300,376303790,4580,4580,4580,4580,0
|
|
20240308,144200,376303790,4580,4580,4580,4580,5
|
|
20240308,144100,376280890,4580,4555,4580,4555,1283
|
|
20240308,144000,370405070,4550,4535,4550,4535,288
|
|
20240308,143900,369094685,4530,4530,4530,4530,0
|
|
20240308,143800,369094685,4530,4530,4530,4530,0
|
|
20240308,143700,369094685,4530,4530,4530,4530,0
|
|
20240308,143600,369094685,4530,4530,4530,4530,0
|
|
20240308,143500,369094685,4530,4535,4535,4530,320
|
|
20240308,143400,367644330,4535,4535,4535,4535,5
|
|
20240308,143300,367621655,4545,4530,4545,4530,1338
|
|
20240308,143200,361543835,4525,4525,4525,4525,0
|
|
20240308,143100,361543835,4525,4525,4525,4525,0
|
|
20240308,143000,361543835,4525,4525,4525,4525,0
|
|
20240308,142900,361543835,4525,4525,4525,4525,0
|
|
20240308,142800,361543835,4525,4525,4525,4525,0
|
|
20240308,142700,361543835,4525,4525,4525,4525,0
|
|
20240308,142600,361543835,4525,4530,4530,4525,696
|
|
20240308,142500,358391155,4530,4530,4530,4530,0
|
|
20240308,142400,358391155,4530,4530,4530,4530,0
|
|
20240308,142300,358391155,4530,4530,4530,4530,398
|
|
20240308,142200,356588215,4545,4545,4545,4545,500
|
|
20240308,142100,354315715,4545,4545,4545,4545,0
|
|
20240308,142000,354315715,4545,4545,4545,4545,0
|
|
20240308,141900,354315715,4545,4540,4545,4540,300
|
|
20240308,141800,352953650,4540,4540,4540,4540,44
|
|
20240308,141700,352753890,4530,4530,4530,4530,0
|
|
20240308,141600,352753890,4530,4530,4530,4530,7
|
|
20240308,141500,352722180,4530,4530,4530,4530,0
|
|
20240308,141400,352722180,4530,4530,4530,4530,0
|
|
20240308,141300,352722180,4530,4530,4530,4530,1
|
|
20240308,141200,352717650,4535,4535,4535,4535,0
|
|
20240308,141100,352717650,4535,4535,4535,4535,0
|
|
20240308,141000,352717650,4535,4535,4535,4535,0
|
|
20240308,140900,352717650,4535,4535,4535,4535,0
|
|
20240308,140800,352717650,4535,4535,4535,4535,130
|
|
20240308,140700,352128100,4535,4535,4535,4535,0
|
|
20240308,140600,352128100,4535,4535,4535,4535,0
|
|
20240308,140500,352128100,4535,4535,4535,4535,0
|
|
20240308,140400,352128100,4535,4535,4535,4535,0
|
|
20240308,140300,352128100,4535,4535,4535,4535,5
|
|
20240308,140200,352105425,4515,4515,4515,4515,0
|
|
20240308,140100,352105425,4515,4515,4515,4515,0
|
|
20240308,140000,352105425,4515,4520,4520,4515,700
|
|
20240308,135900,348944915,4530,4530,4530,4530,0
|
|
20240308,135800,348944915,4530,4530,4530,4530,22
|
|
20240308,135700,348845255,4535,4535,4535,4535,0
|
|
20240308,135600,348845255,4535,4535,4535,4535,0
|
|
20240308,135500,348845255,4535,4535,4535,4535,0
|
|
20240308,135400,348845255,4535,4535,4535,4535,0
|
|
20240308,135300,348845255,4535,4535,4535,4535,0
|
|
20240308,135200,348845255,4535,4520,4535,4520,107
|
|
20240308,135100,348361350,4510,4510,4510,4510,0
|
|
20240308,135000,348361350,4510,4510,4510,4510,0
|
|
20240308,134900,348361350,4510,4510,4510,4510,0
|
|
20240308,134800,348361350,4510,4510,4510,4510,0
|
|
20240308,134700,348361350,4510,4510,4510,4510,150
|
|
20240308,134600,347684850,4510,4510,4510,4510,50
|
|
20240308,134500,347459350,4520,4520,4520,4520,0
|
|
20240308,134400,347459350,4520,4520,4520,4510,52
|
|
20240308,134300,347224810,4520,4520,4520,4520,0
|
|
20240308,134200,347224810,4520,4520,4520,4520,0
|
|
20240308,134100,347224810,4520,4520,4520,4520,45
|
|
20240308,134000,347021410,4505,4505,4505,4505,0
|
|
20240308,133900,347021410,4505,4505,4505,4505,0
|
|
20240308,133800,347021410,4505,4505,4505,4505,0
|
|
20240308,133700,347021410,4505,4505,4505,4505,0
|
|
20240308,133600,347021410,4505,4505,4505,4505,0
|
|
20240308,133500,347021410,4505,4505,4505,4505,300
|
|
20240308,133400,345669910,4505,4505,4505,4505,0
|
|
20240308,133300,345669910,4505,4505,4505,4505,400
|
|
20240308,133200,343867910,4510,4510,4510,4510,225
|
|
20240308,133100,342853160,4510,4515,4515,4510,571
|
|
20240308,133000,340276930,4515,4515,4515,4515,0
|
|
20240308,132900,340276930,4515,4515,4515,4515,28
|
|
20240308,132800,340150510,4520,4520,4520,4520,0
|
|
20240308,132700,340150510,4520,4520,4520,4520,0
|
|
20240308,132600,340150510,4520,4520,4520,4520,0
|
|
20240308,132500,340150510,4520,4520,4520,4520,0
|
|
20240308,132400,340150510,4520,4520,4520,4520,2
|
|
20240308,132300,340141470,4525,4525,4525,4525,0
|
|
20240308,132200,340141470,4525,4525,4525,4525,0
|
|
20240308,132100,340141470,4525,4525,4525,4525,1011
|
|
20240308,132000,335566695,4525,4525,4525,4525,69
|
|
20240308,131900,335254470,4510,4525,4525,4510,3312
|
|
20240308,131800,320304040,4525,4525,4525,4525,5
|
|
20240308,131700,320281415,4530,4530,4530,4530,35
|
|
20240308,131600,320122865,4530,4530,4530,4530,40
|
|
20240308,131500,319941665,4530,4530,4530,4530,0
|
|
20240308,131400,319941665,4530,4530,4530,4530,0
|
|
20240308,131300,319941665,4530,4530,4530,4530,0
|
|
20240308,131200,319941665,4530,4530,4530,4530,0
|
|
20240308,131100,319941665,4530,4530,4530,4530,0
|
|
20240308,131000,319941665,4530,4540,4540,4530,1542
|
|
20240308,130900,312948650,4540,4540,4540,4540,511
|
|
20240308,130800,310628710,4545,4545,4545,4545,0
|
|
20240308,130700,310628710,4545,4545,4545,4545,6
|
|
20240308,130600,310601440,4545,4545,4545,4545,1107
|
|
20240308,130500,305570125,4545,4545,4545,4545,0
|
|
20240308,130400,305570125,4545,4545,4545,4545,0
|
|
20240308,130300,305570125,4545,4545,4545,4545,1000
|
|
20240308,130200,301025125,4545,4545,4545,4545,0
|
|
20240308,130100,301025125,4545,4545,4545,4545,0
|
|
20240308,130000,301025125,4545,4545,4545,4545,20
|
|
20240308,125900,300934225,4545,4550,4550,4535,1551
|
|
20240308,125800,293893265,4550,4550,4550,4550,0
|
|
20240308,125700,293893265,4550,4570,4570,4550,34
|
|
20240308,125600,293738485,4570,4570,4570,4570,1
|
|
20240308,125500,293733915,4570,4565,4570,4565,574
|
|
20240308,125400,291112290,4570,4565,4570,4565,908
|
|
20240308,125300,286964535,4540,4540,4540,4540,0
|
|
20240308,125200,286964535,4540,4540,4540,4540,7
|
|
20240308,125100,286932755,4560,4560,4560,4560,0
|
|
20240308,125000,286932755,4560,4560,4560,4560,0
|
|
20240308,124900,286932755,4560,4560,4560,4560,100
|
|
20240308,124800,286476755,4560,4560,4560,4560,0
|
|
20240308,124700,286476755,4560,4560,4560,4560,2
|
|
20240308,124600,286467635,4560,4560,4560,4560,0
|
|
20240308,124500,286467635,4560,4555,4560,4555,250
|
|
20240308,124400,285327815,4560,4560,4560,4560,0
|
|
20240308,124300,285327815,4560,4560,4560,4560,0
|
|
20240308,124200,285327815,4560,4560,4560,4560,0
|
|
20240308,124100,285327815,4560,4560,4560,4560,0
|
|
20240308,124000,285327815,4560,4560,4560,4560,0
|
|
20240308,123900,285327815,4560,4555,4560,4555,100
|
|
20240308,123800,284872290,4560,4560,4560,4560,0
|
|
20240308,123700,284872290,4560,4560,4560,4560,0
|
|
20240308,123600,284872290,4560,4555,4560,4555,100
|
|
20240308,123500,284416780,4550,4550,4550,4550,431
|
|
20240308,123400,282455730,4550,4545,4550,4545,180
|
|
20240308,123300,281637300,4530,4530,4530,4530,0
|
|
20240308,123200,281637300,4530,4530,4530,4530,0
|
|
20240308,123100,281637300,4530,4530,4530,4530,0
|
|
20240308,123000,281637300,4530,4525,4530,4525,342
|
|
20240308,122900,280088070,4525,4520,4525,4520,24
|
|
20240308,122800,279979520,4520,4520,4520,4520,0
|
|
20240308,122700,279979520,4520,4520,4520,4520,0
|
|
20240308,122600,279979520,4520,4520,4520,4520,0
|
|
20240308,122500,279979520,4520,4520,4520,4520,0
|
|
20240308,122400,279979520,4520,4520,4520,4520,0
|
|
20240308,122300,279979520,4520,4520,4520,4520,321
|
|
20240308,122200,278528600,4525,4525,4525,4525,0
|
|
20240308,122100,278528600,4525,4530,4530,4525,890
|
|
20240308,122000,274500900,4525,4530,4530,4525,441
|
|
20240308,121900,272504020,4535,4540,4540,4535,233
|
|
20240308,121800,271447045,4545,4545,4545,4545,66
|
|
20240308,121700,271147075,4560,4545,4560,4545,84
|
|
20240308,121600,270764545,4565,4565,4565,4565,0
|
|
20240308,121500,270764545,4565,4565,4565,4565,50
|
|
20240308,121400,270536295,4570,4570,4570,4570,0
|
|
20240308,121300,270536295,4570,4570,4570,4570,0
|
|
20240308,121200,270536295,4570,4570,4570,4570,0
|
|
20240308,121100,270536295,4570,4570,4570,4570,0
|
|
20240308,121000,270536295,4570,4570,4570,4570,5
|
|
20240308,120900,270513445,4570,4570,4570,4570,11
|
|
20240308,120800,270463175,4570,4570,4570,4570,0
|
|
20240308,120700,270463175,4570,4565,4570,4565,279
|
|
20240308,120600,269188460,4570,4570,4570,4570,2
|
|
20240308,120500,269179320,4570,4570,4570,4570,0
|
|
20240308,120400,269179320,4570,4570,4570,4570,42
|
|
20240308,120300,268987380,4570,4555,4570,4555,300
|
|
20240308,120200,267618150,4540,4540,4540,4540,99
|
|
20240308,120100,267168690,4555,4555,4555,4555,1
|
|
20240308,120000,267164135,4540,4540,4540,4540,0
|
|
20240308,115900,267164135,4540,4540,4540,4540,9
|
|
20240308,115800,267123275,4540,4540,4540,4540,0
|
|
20240308,115700,267123275,4540,4540,4540,4540,248
|
|
20240308,115600,265997355,4555,4555,4555,4555,0
|
|
20240308,115500,265997355,4555,4555,4555,4555,0
|
|
20240308,115400,265997355,4555,4555,4555,4555,1000
|
|
20240308,115300,261442355,4550,4550,4550,4550,500
|
|
20240308,115200,259167355,4555,4555,4555,4555,0
|
|
20240308,115100,259167355,4555,4555,4555,4555,200
|
|
20240308,115000,258256355,4545,4545,4545,4545,0
|
|
20240308,114900,258256355,4545,4550,4550,4545,1276
|
|
20240308,114800,252455640,4555,4560,4560,4555,131
|
|
20240308,114700,251858930,4560,4560,4560,4560,0
|
|
20240308,114600,251858930,4560,4560,4560,4560,0
|
|
20240308,114500,251858930,4560,4560,4560,4560,10
|
|
20240308,114400,251813330,4565,4565,4565,4565,0
|
|
20240308,114300,251813330,4565,4565,4565,4565,20
|
|
20240308,114200,251722030,4555,4555,4555,4555,0
|
|
20240308,114100,251722030,4555,4555,4555,4555,45
|
|
20240308,114000,251517055,4550,4550,4550,4550,0
|
|
20240308,113900,251517055,4550,4550,4550,4550,1
|
|
20240308,113800,251512505,4545,4555,4555,4545,1567
|
|
20240308,113700,244381020,4555,4555,4555,4555,47
|
|
20240308,113600,244166935,4555,4555,4555,4555,0
|
|
20240308,113500,244166935,4555,4555,4555,4555,0
|
|
20240308,113400,244166935,4555,4555,4555,4555,20
|
|
20240308,113300,244075835,4555,4555,4555,4555,0
|
|
20240308,113200,244075835,4555,4565,4565,4555,546
|
|
20240308,113100,241587655,4565,4565,4565,4565,39
|
|
20240308,113000,241409620,4565,4565,4570,4565,246
|
|
20240308,112900,240285535,4570,4570,4570,4570,0
|
|
20240308,112800,240285535,4570,4570,4570,4570,11
|
|
20240308,112700,240235265,4570,4570,4570,4570,0
|
|
20240308,112600,240235265,4570,4570,4570,4570,101
|
|
20240308,112500,239773695,4570,4570,4570,4570,50
|
|
20240308,112400,239545195,4560,4560,4560,4560,0
|
|
20240308,112300,239545195,4560,4560,4560,4560,0
|
|
20240308,112200,239545195,4560,4560,4560,4560,828
|
|
20240308,112100,235769515,4575,4575,4575,4575,0
|
|
20240308,112000,235769515,4575,4575,4575,4575,0
|
|
20240308,111900,235769515,4575,4575,4575,4575,0
|
|
20240308,111800,235769515,4575,4575,4575,4575,0
|
|
20240308,111700,235769515,4575,4575,4575,4575,680
|
|
20240308,111600,232658515,4565,4565,4565,4565,6
|
|
20240308,111500,232631125,4560,4570,4570,4560,1386
|
|
20240308,111400,226309530,4570,4570,4570,4570,14
|
|
20240308,111300,226245550,4570,4570,4570,4570,0
|
|
20240308,111200,226245550,4570,4570,4570,4570,1
|
|
20240308,111100,226240980,4570,4570,4570,4570,0
|
|
20240308,111000,226240980,4570,4570,4570,4570,0
|
|
20240308,110900,226240980,4570,4570,4570,4570,0
|
|
20240308,110800,226240980,4570,4570,4570,4570,0
|
|
20240308,110700,226240980,4570,4575,4575,4570,115
|
|
20240308,110600,225715360,4575,4580,4580,4575,9
|
|
20240308,110500,225674150,4575,4575,4575,4575,0
|
|
20240308,110400,225674150,4575,4575,4575,4575,1
|
|
20240308,110300,225669575,4580,4580,4580,4580,1
|
|
20240308,110200,225664995,4580,4580,4580,4580,1000
|
|
20240308,110100,221084995,4580,4580,4580,4580,0
|
|
20240308,110000,221084995,4580,4580,4580,4580,0
|
|
20240308,105900,221084995,4580,4580,4580,4580,0
|
|
20240308,105800,221084995,4580,4580,4580,4580,0
|
|
20240308,105700,221084995,4580,4580,4580,4580,30
|
|
20240308,105600,220947595,4580,4580,4580,4580,169
|
|
20240308,105500,220173575,4580,4580,4580,4580,0
|
|
20240308,105400,220173575,4580,4580,4580,4580,560
|
|
20240308,105300,217608775,4585,4585,4585,4585,114
|
|
20240308,105200,217086085,4560,4565,4565,4560,1061
|
|
20240308,105100,212246120,4570,4575,4575,4570,328
|
|
20240308,105000,210747110,4585,4585,4585,4585,0
|
|
20240308,104900,210747110,4585,4585,4585,4585,71
|
|
20240308,104800,210421575,4585,4585,4585,4585,44
|
|
20240308,104700,210219835,4565,4565,4565,4565,0
|
|
20240308,104600,210219835,4565,4565,4565,4565,3000
|
|
20240308,104500,196524835,4565,4565,4565,4565,0
|
|
20240308,104400,196524835,4565,4565,4565,4565,1263
|
|
20240308,104300,190759240,4565,4580,4580,4565,1900
|
|
20240308,104200,182075030,4580,4580,4580,4580,50
|
|
20240308,104100,181846030,4585,4580,4585,4580,1906
|
|
20240308,104000,173113630,4580,4580,4580,4580,1
|
|
20240308,103900,173109050,4580,4580,4580,4580,0
|
|
20240308,103800,173109050,4580,4580,4580,4580,0
|
|
20240308,103700,173109050,4580,4570,4580,4570,227
|
|
20240308,103600,172069420,4570,4570,4570,4570,4
|
|
20240308,103500,172051140,4570,4570,4570,4570,7
|
|
20240308,103400,172019150,4570,4570,4570,4570,0
|
|
20240308,103300,172019150,4570,4570,4570,4570,0
|
|
20240308,103200,172019150,4570,4570,4570,4570,0
|
|
20240308,103100,172019150,4570,4570,4570,4570,437
|
|
20240308,103000,170022060,4570,4565,4570,4540,3586
|
|
20240308,102900,153692180,4570,4570,4570,4570,0
|
|
20240308,102800,153692180,4570,4570,4570,4570,0
|
|
20240308,102700,153692180,4570,4570,4570,4570,0
|
|
20240308,102600,153692180,4570,4570,4570,4570,0
|
|
20240308,102500,153692180,4570,4570,4570,4570,21
|
|
20240308,102400,153596210,4575,4575,4575,4575,2
|
|
20240308,102300,153587060,4580,4580,4580,4580,0
|
|
20240308,102200,153587060,4580,4570,4580,4570,22
|
|
20240308,102100,153486310,4570,4580,4580,4570,306
|
|
20240308,102000,152086740,4575,4575,4575,4575,25
|
|
20240308,101900,151972365,4580,4570,4580,4570,1130
|
|
20240308,101800,146808035,4570,4570,4570,4570,60
|
|
20240308,101700,146533835,4580,4580,4580,4580,164
|
|
20240308,101600,145782715,4580,4570,4580,4570,2166
|
|
20240308,101500,135868770,4570,4570,4570,4570,1755
|
|
20240308,101400,127848420,4570,4570,4570,4570,0
|
|
20240308,101300,127848420,4570,4570,4570,4570,187
|
|
20240308,101200,126993830,4570,4570,4570,4570,40
|
|
20240308,101100,126811030,4570,4570,4570,4570,1
|
|
20240308,101000,126806460,4565,4565,4565,4565,10
|
|
20240308,100900,126760810,4560,4570,4570,4560,301
|
|
20240308,100800,125388240,4570,4570,4570,4570,0
|
|
20240308,100700,125388240,4570,4560,4570,4560,24
|
|
20240308,100600,125278760,4570,4570,4570,4570,10
|
|
20240308,100500,125233060,4565,4565,4565,4565,1
|
|
20240308,100400,125228495,4575,4570,4575,4570,34
|
|
20240308,100300,125072965,4575,4575,4575,4570,919
|
|
20240308,100200,120872040,4570,4575,4575,4570,508
|
|
20240308,100100,118548065,4575,4575,4575,4575,42
|
|
20240308,100000,118355915,4570,4570,4570,4570,366
|
|
20240308,095900,116683295,4570,4570,4570,4570,403
|
|
20240308,095800,114841585,4570,4570,4570,4570,0
|
|
20240308,095700,114841585,4570,4570,4570,4570,16
|
|
20240308,095600,114768465,4555,4555,4555,4555,0
|
|
20240308,095500,114768465,4555,4560,4560,4555,1123
|
|
20240308,095400,109650250,4555,4560,4560,4555,1040
|
|
20240308,095300,104912820,4560,4560,4560,4560,0
|
|
20240308,095200,104912820,4560,4560,4560,4560,0
|
|
20240308,095100,104912820,4560,4560,4560,4560,10
|
|
20240308,095000,104867220,4560,4555,4560,4555,89
|
|
20240308,094900,104461805,4570,4550,4570,4545,937
|
|
20240308,094800,100202150,4550,4550,4550,4550,1550
|
|
20240308,094700,93149650,4550,4570,4570,4550,848
|
|
20240308,094600,89278000,4575,4555,4580,4555,4488
|
|
20240308,094500,68753245,4545,4545,4545,4545,0
|
|
20240308,094400,68753245,4545,4545,4545,4545,0
|
|
20240308,094300,68753245,4545,4545,4575,4545,372
|
|
20240308,094200,67054910,4530,4530,4530,4530,0
|
|
20240308,094100,67054910,4530,4530,4530,4530,360
|
|
20240308,094000,65424110,4530,4530,4530,4530,50
|
|
20240308,093900,65197610,4515,4515,4515,4515,0
|
|
20240308,093800,65197610,4515,4515,4515,4515,0
|
|
20240308,093700,65197610,4515,4515,4515,4515,0
|
|
20240308,093600,65197610,4515,4515,4515,4515,0
|
|
20240308,093500,65197610,4515,4515,4515,4515,1847
|
|
20240308,093400,56858405,4510,4515,4515,4510,37
|
|
20240308,093300,56691370,4515,4515,4515,4515,0
|
|
20240308,093200,56691370,4515,4520,4520,4515,13
|
|
20240308,093100,56632630,4515,4515,4515,4515,0
|
|
20240308,093000,56632630,4515,4535,4535,4515,1289
|
|
20240308,092900,50804675,4540,4540,4540,4540,0
|
|
20240308,092800,50804675,4540,4540,4540,4540,0
|
|
20240308,092700,50804675,4540,4540,4540,4540,0
|
|
20240308,092600,50804675,4540,4540,4540,4540,0
|
|
20240308,092500,50804675,4540,4545,4545,4540,134
|
|
20240308,092400,50196310,4540,4540,4545,4540,54
|
|
20240308,092300,49950940,4540,4545,4545,4540,264
|
|
20240308,092200,48751280,4545,4540,4545,4540,16
|
|
20240308,092100,48678590,4540,4535,4540,4535,4
|
|
20240308,092000,48660445,4540,4540,4540,4540,0
|
|
20240308,091900,48660445,4540,4530,4540,4530,186
|
|
20240308,091800,47817805,4535,4535,4535,4535,10
|
|
20240308,091700,47772455,4520,4520,4520,4520,0
|
|
20240308,091600,47772455,4520,4520,4520,4520,0
|
|
20240308,091500,47772455,4520,4525,4525,4520,700
|
|
20240308,091400,44605160,4525,4525,4525,4525,0
|
|
20240308,091300,44605160,4525,4535,4535,4525,3106
|
|
20240308,091200,30548775,4535,4540,4540,4535,615
|
|
20240308,091100,27756750,4540,4540,4540,4540,2
|
|
20240308,091000,27747670,4540,4540,4540,4540,3
|
|
20240308,090900,27734050,4540,4545,4545,4540,75
|
|
20240308,090800,27393190,4545,4550,4550,4545,14
|
|
20240308,090700,27329510,4560,4555,4575,4555,310
|
|
20240308,090600,25915720,4555,4550,4555,4550,646
|
|
20240308,090500,22973910,4550,4535,4550,4515,2719
|
|
20240308,090400,10622620,4530,4530,4530,4525,1066
|
|
20240308,090300,5796255,4530,4525,4530,4525,150
|
|
20240308,090200,5116890,4525,4525,4525,4525,50
|
|
20240308,090100,4890640,4525,4525,4525,4525,501
|
|
20240308,090000,2623615,4510,4525,4525,4510,580
|