677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201400,598701530,3860,3860,3860,3860,5362
|
|
20240325,201300,598701530,3860,3860,3860,3860,0
|
|
20240325,201200,598701530,3860,3860,3860,3860,0
|
|
20240325,201100,598701530,3860,3860,3860,3860,0
|
|
20240325,201000,598701530,3860,3860,3860,3860,0
|
|
20240325,200900,598701530,3860,3860,3860,3860,0
|
|
20240325,200800,598701530,3860,3860,3860,3860,0
|
|
20240325,200700,598701530,3860,3860,3860,3860,0
|
|
20240325,200600,598701530,3860,3860,3860,3860,0
|
|
20240325,200500,598701530,3860,3860,3860,3860,0
|
|
20240325,200400,598701530,3860,3860,3860,3860,0
|
|
20240325,200300,598701530,3860,3860,3860,3860,0
|
|
20240325,200200,598701530,3860,3860,3860,3860,0
|
|
20240325,200100,598701530,3860,3860,3860,3860,0
|
|
20240325,200000,598701530,3860,3860,3860,3860,0
|
|
20240325,195900,598701530,3860,3860,3860,3860,0
|
|
20240325,195800,598701530,3860,3860,3860,3860,0
|
|
20240325,195700,598701530,3860,3860,3860,3860,0
|
|
20240325,195600,598701530,3860,3860,3860,3860,0
|
|
20240325,195500,598701530,3860,3860,3860,3860,0
|
|
20240325,195400,598701530,3860,3860,3860,3860,0
|
|
20240325,195300,598701530,3860,3860,3860,3860,0
|
|
20240325,195200,598701530,3860,3860,3860,3860,0
|
|
20240325,195100,598701530,3860,3860,3860,3860,0
|
|
20240325,195000,598701530,3860,3860,3860,3860,0
|
|
20240325,194900,598701530,3860,3860,3860,3860,0
|
|
20240325,194800,598701530,3860,3860,3860,3860,0
|
|
20240325,194700,598701530,3860,3860,3860,3860,0
|
|
20240325,194600,598701530,3860,3860,3860,3860,0
|
|
20240325,194500,598701530,3860,3860,3860,3860,0
|
|
20240325,194400,598701530,3860,3860,3860,3860,5362
|
|
20240325,194300,598701530,3860,3860,3860,3860,0
|
|
20240325,194200,598701530,3860,3860,3860,3860,0
|
|
20240325,194100,598701530,3860,3860,3860,3860,0
|
|
20240325,194000,598701530,3860,3860,3860,3860,0
|
|
20240325,193900,598701530,3860,3860,3860,3860,0
|
|
20240325,193800,598701530,3860,3860,3860,3860,0
|
|
20240325,193700,598701530,3860,3860,3860,3860,0
|
|
20240325,193600,598701530,3860,3860,3860,3860,0
|
|
20240325,193500,598701530,3860,3860,3860,3860,0
|
|
20240325,193400,598701530,3860,3860,3860,3860,0
|
|
20240325,193300,598701530,3860,3860,3860,3860,0
|
|
20240325,193200,598701530,3860,3860,3860,3860,0
|
|
20240325,193100,598701530,3860,3860,3860,3860,0
|
|
20240325,193000,598701530,3860,3860,3860,3860,0
|
|
20240325,192900,598701530,3860,3860,3860,3860,0
|
|
20240325,192800,598701530,3860,3860,3860,3860,0
|
|
20240325,192700,598701530,3860,3860,3860,3860,0
|
|
20240325,192600,598701530,3860,3860,3860,3860,0
|
|
20240325,192500,598701530,3860,3860,3860,3860,0
|
|
20240325,192400,598701530,3860,3860,3860,3860,0
|
|
20240325,192300,598701530,3860,3860,3860,3860,0
|
|
20240325,192200,598701530,3860,3860,3860,3860,0
|
|
20240325,192100,598701530,3860,3860,3860,3860,0
|
|
20240325,192000,598701530,3860,3860,3860,3860,0
|
|
20240325,191900,598701530,3860,3860,3860,3860,0
|
|
20240325,191800,598701530,3860,3860,3860,3860,0
|
|
20240325,191700,598701530,3860,3860,3860,3860,0
|
|
20240325,191600,598701530,3860,3860,3860,3860,0
|
|
20240325,191500,598701530,3860,3860,3860,3860,0
|
|
20240325,191400,598701530,3860,3860,3860,3860,5362
|
|
20240325,191300,598701530,3860,3860,3860,3860,0
|
|
20240325,191200,598701530,3860,3860,3860,3860,0
|
|
20240325,191100,598701530,3860,3860,3860,3860,0
|
|
20240325,191000,598701530,3860,3860,3860,3860,0
|
|
20240325,190900,598701530,3860,3860,3860,3860,0
|
|
20240325,190800,598701530,3860,3860,3860,3860,0
|
|
20240325,190700,598701530,3860,3860,3860,3860,0
|
|
20240325,190600,598701530,3860,3860,3860,3860,0
|
|
20240325,190500,598701530,3860,3860,3860,3860,0
|
|
20240325,190400,598701530,3860,3860,3860,3860,0
|
|
20240325,190300,598701530,3860,3860,3860,3860,0
|
|
20240325,190200,598701530,3860,3860,3860,3860,0
|
|
20240325,190100,598701530,3860,3860,3860,3860,0
|
|
20240325,190000,598701530,3860,3860,3860,3860,0
|
|
20240325,185900,598701530,3860,3860,3860,3860,0
|
|
20240325,185800,598701530,3860,3860,3860,3860,0
|
|
20240325,185700,598701530,3860,3860,3860,3860,0
|
|
20240325,185600,598701530,3860,3860,3860,3860,0
|
|
20240325,185500,598701530,3860,3860,3860,3860,0
|
|
20240325,185400,598701530,3860,3860,3860,3860,0
|
|
20240325,185300,598701530,3860,3860,3860,3860,0
|
|
20240325,185200,598701530,3860,3860,3860,3860,0
|
|
20240325,185100,598701530,3860,3860,3860,3860,0
|
|
20240325,185000,598701530,3860,3860,3860,3860,0
|
|
20240325,184900,598701530,3860,3860,3860,3860,0
|
|
20240325,184800,598701530,3860,3860,3860,3860,0
|
|
20240325,184700,598701530,3860,3860,3860,3860,0
|
|
20240325,184600,598701530,3860,3860,3860,3860,0
|
|
20240325,184500,598701530,3860,3860,3860,3860,0
|
|
20240325,184400,598701530,3860,3860,3860,3860,5362
|
|
20240325,184300,598701530,3860,3860,3860,3860,0
|
|
20240325,184200,598701530,3860,3860,3860,3860,0
|
|
20240325,184100,598701530,3860,3860,3860,3860,0
|
|
20240325,184000,598701530,3860,3860,3860,3860,0
|
|
20240325,183900,598701530,3860,3860,3860,3860,0
|
|
20240325,183800,598701530,3860,3860,3860,3860,0
|
|
20240325,183700,598701530,3860,3860,3860,3860,0
|
|
20240325,183600,598701530,3860,3860,3860,3860,0
|
|
20240325,183500,598701530,3860,3860,3860,3860,0
|
|
20240325,183400,598701530,3860,3860,3860,3860,0
|
|
20240325,183300,598701530,3860,3860,3860,3860,0
|
|
20240325,183200,598701530,3860,3860,3860,3860,0
|
|
20240325,183100,598701530,3860,3860,3860,3860,0
|
|
20240325,183000,598701530,3860,3860,3860,3860,0
|
|
20240325,182900,598701530,3860,3860,3860,3860,0
|
|
20240325,182800,598701530,3860,3860,3860,3860,0
|
|
20240325,182700,598701530,3860,3860,3860,3860,0
|
|
20240325,182600,598701530,3860,3860,3860,3860,0
|
|
20240325,182500,598701530,3860,3860,3860,3860,0
|
|
20240325,182400,598701530,3860,3860,3860,3860,0
|
|
20240325,182300,598701530,3860,3860,3860,3860,0
|
|
20240325,182200,598701530,3860,3860,3860,3860,0
|
|
20240325,182100,598701530,3860,3860,3860,3860,0
|
|
20240325,182000,598701530,3860,3860,3860,3860,0
|
|
20240325,181900,598701530,3860,3860,3860,3860,0
|
|
20240325,181800,598701530,3860,3860,3860,3860,0
|
|
20240325,181700,598701530,3860,3860,3860,3860,0
|
|
20240325,181600,598701530,3860,3860,3860,3860,0
|
|
20240325,181500,598701530,3860,3860,3860,3860,0
|
|
20240325,181400,598701530,3860,3860,3860,3860,5362
|
|
20240325,181300,598701530,3860,3860,3860,3860,0
|
|
20240325,181200,598701530,3860,3860,3860,3860,0
|
|
20240325,181100,598701530,3860,3860,3860,3860,0
|
|
20240325,181000,598701530,3860,3860,3860,3860,0
|
|
20240325,180900,598701530,3860,3860,3860,3860,0
|
|
20240325,180800,598701530,3860,3860,3860,3860,0
|
|
20240325,180700,598701530,3860,3860,3860,3860,0
|
|
20240325,180600,598701530,3860,3860,3860,3860,0
|
|
20240325,180500,598701530,3860,3860,3860,3860,0
|
|
20240325,180400,598701530,3860,3860,3860,3860,0
|
|
20240325,180300,598701530,3860,3860,3860,3860,0
|
|
20240325,180200,598701530,3860,3860,3860,3860,0
|
|
20240325,180100,598701530,3860,3860,3860,3860,0
|
|
20240325,180000,598701530,3860,3860,3860,3860,0
|
|
20240325,175900,598701530,3860,3860,3860,3860,0
|
|
20240325,175800,598701530,3860,3860,3860,3860,0
|
|
20240325,175700,598701530,3860,3860,3860,3860,0
|
|
20240325,175600,598701530,3860,3860,3860,3860,0
|
|
20240325,175500,598701530,3860,3860,3860,3860,0
|
|
20240325,175400,598701530,3860,3860,3860,3860,0
|
|
20240325,175300,598701530,3860,3860,3860,3860,0
|
|
20240325,175200,598701530,3860,3860,3860,3860,0
|
|
20240325,175100,598701530,3860,3860,3860,3860,0
|
|
20240325,175000,598701530,3860,3860,3860,3860,0
|
|
20240325,174900,598701530,3860,3860,3860,3860,0
|
|
20240325,174800,598701530,3860,3860,3860,3860,0
|
|
20240325,174700,598701530,3860,3860,3860,3860,0
|
|
20240325,174600,598701530,3860,3860,3860,3860,0
|
|
20240325,174500,598701530,3860,3860,3860,3860,0
|
|
20240325,174400,598701530,3860,3860,3860,3860,5362
|
|
20240325,174300,598701530,3860,3860,3860,3860,0
|
|
20240325,174200,598701530,3860,3860,3860,3860,0
|
|
20240325,174100,598701530,3860,3860,3860,3860,0
|
|
20240325,174000,598701530,3860,3860,3860,3860,0
|
|
20240325,173900,598701530,3860,3860,3860,3860,0
|
|
20240325,173800,598701530,3860,3860,3860,3860,0
|
|
20240325,173700,598701530,3860,3860,3860,3860,0
|
|
20240325,173600,598701530,3860,3860,3860,3860,0
|
|
20240325,173500,598701530,3860,3860,3860,3860,0
|
|
20240325,173400,598701530,3860,3860,3860,3860,0
|
|
20240325,173300,598701530,3860,3860,3860,3860,0
|
|
20240325,173200,598701530,3860,3860,3860,3860,0
|
|
20240325,173100,598701530,3860,3860,3860,3860,0
|
|
20240325,173000,598701530,3860,3860,3860,3860,0
|
|
20240325,172900,598701530,3860,3860,3860,3860,0
|
|
20240325,172800,598701530,3860,3860,3860,3860,0
|
|
20240325,172700,598701530,3860,3860,3860,3860,0
|
|
20240325,172600,598701530,3860,3860,3860,3860,0
|
|
20240325,172500,598701530,3860,3860,3860,3860,0
|
|
20240325,172400,598701530,3860,3860,3860,3860,0
|
|
20240325,172300,598701530,3860,3860,3860,3860,0
|
|
20240325,172200,598701530,3860,3860,3860,3860,0
|
|
20240325,172100,598701530,3860,3860,3860,3860,0
|
|
20240325,172000,598701530,3860,3860,3860,3860,0
|
|
20240325,171900,598701530,3860,3860,3860,3860,0
|
|
20240325,171800,598701530,3860,3860,3860,3860,0
|
|
20240325,171700,598701530,3860,3860,3860,3860,0
|
|
20240325,171600,598701530,3860,3860,3860,3860,0
|
|
20240325,171500,598701530,3860,3860,3860,3860,0
|
|
20240325,171400,598701530,3860,3860,3860,3860,5362
|
|
20240325,171300,598701530,3860,3860,3860,3860,0
|
|
20240325,171200,598701530,3860,3860,3860,3860,0
|
|
20240325,171100,598701530,3860,3860,3860,3860,0
|
|
20240325,171000,598701530,3860,3860,3860,3860,0
|
|
20240325,170900,598701530,3860,3860,3860,3860,0
|
|
20240325,170800,598701530,3860,3860,3860,3860,0
|
|
20240325,170700,598701530,3860,3860,3860,3860,0
|
|
20240325,170600,598701530,3860,3860,3860,3860,0
|
|
20240325,170500,598701530,3860,3860,3860,3860,0
|
|
20240325,170400,598701530,3860,3860,3860,3860,0
|
|
20240325,170300,598701530,3860,3860,3860,3860,0
|
|
20240325,170200,598701530,3860,3860,3860,3860,0
|
|
20240325,170100,598701530,3860,3860,3860,3860,0
|
|
20240325,170000,598701530,3860,3860,3860,3860,0
|
|
20240325,165900,598701530,3860,3860,3860,3860,0
|
|
20240325,165800,598701530,3860,3860,3860,3860,0
|
|
20240325,165700,598701530,3860,3860,3860,3860,0
|
|
20240325,165600,598701530,3860,3860,3860,3860,0
|
|
20240325,165500,598701530,3860,3860,3860,3860,0
|
|
20240325,165400,598701530,3860,3860,3860,3860,0
|
|
20240325,165300,598701530,3860,3860,3860,3860,0
|
|
20240325,165200,598701530,3860,3860,3860,3860,0
|
|
20240325,165100,598701530,3860,3860,3860,3860,0
|
|
20240325,165000,598701530,3860,3860,3860,3860,0
|
|
20240325,164900,598701530,3860,3860,3860,3860,0
|
|
20240325,164800,598701530,3860,3860,3860,3860,0
|
|
20240325,164700,598701530,3860,3860,3860,3860,0
|
|
20240325,164600,598701530,3860,3860,3860,3860,0
|
|
20240325,164500,598701530,3860,3860,3860,3860,0
|
|
20240325,164400,598701530,3860,3860,3860,3860,5362
|
|
20240325,164300,598701530,3860,3860,3860,3860,0
|
|
20240325,164200,598701530,3860,3860,3860,3860,0
|
|
20240325,164100,598701530,3860,3860,3860,3860,0
|
|
20240325,164000,598701530,3860,3860,3860,3860,0
|
|
20240325,163900,598701530,3860,3860,3860,3860,0
|
|
20240325,163800,598701530,3860,3860,3860,3860,0
|
|
20240325,163700,598701530,3860,3860,3860,3860,0
|
|
20240325,163600,598701530,3860,3860,3860,3860,0
|
|
20240325,163500,598701530,3860,3860,3860,3860,0
|
|
20240325,163400,598701530,3860,3860,3860,3860,0
|
|
20240325,163300,598701530,3860,3860,3860,3860,0
|
|
20240325,163200,598701530,3860,3860,3860,3860,0
|
|
20240325,163100,598701530,3860,3860,3860,3860,0
|
|
20240325,163000,598701530,3860,3860,3860,3860,0
|
|
20240325,162900,598701530,3860,3860,3860,3860,0
|
|
20240325,162800,598701530,3860,3860,3860,3860,0
|
|
20240325,162700,598701530,3860,3860,3860,3860,0
|
|
20240325,162600,598701530,3860,3860,3860,3860,0
|
|
20240325,162500,598701530,3860,3860,3860,3860,0
|
|
20240325,162400,598701530,3860,3860,3860,3860,0
|
|
20240325,162300,598701530,3860,3860,3860,3860,0
|
|
20240325,162200,598701530,3860,3860,3860,3860,0
|
|
20240325,162100,598701530,3860,3860,3860,3860,0
|
|
20240325,162000,598701530,3860,3860,3860,3860,0
|
|
20240325,161900,598701530,3860,3860,3860,3860,0
|
|
20240325,161800,598701530,3860,3860,3860,3860,0
|
|
20240325,161700,598701530,3860,3860,3860,3860,0
|
|
20240325,161600,598701530,3860,3860,3860,3860,0
|
|
20240325,161500,598701530,3860,3860,3860,3860,0
|
|
20240325,161400,598701530,3860,3860,3860,3860,5362
|
|
20240325,161300,598701530,3860,3860,3860,3860,0
|
|
20240325,161200,598701530,3860,3860,3860,3860,0
|
|
20240325,161100,598701530,3860,3860,3860,3860,0
|
|
20240325,161000,598701530,3860,3860,3860,3860,0
|
|
20240325,160900,598701530,3860,3860,3860,3860,0
|
|
20240325,160800,598701530,3860,3860,3860,3860,0
|
|
20240325,160700,598701530,3860,3860,3860,3860,0
|
|
20240325,160600,598701530,3860,3860,3860,3860,0
|
|
20240325,160500,598701530,3860,3860,3860,3860,0
|
|
20240325,160400,598701530,3860,3860,3860,3860,0
|
|
20240325,160300,598701530,3860,3860,3860,3860,0
|
|
20240325,160200,598701530,3860,3860,3860,3860,0
|
|
20240325,160100,598701530,3860,3860,3860,3860,0
|
|
20240325,160000,598701530,3860,3860,3860,3860,0
|
|
20240325,155900,598701530,3860,3860,3860,3860,0
|
|
20240325,155800,598701530,3860,3860,3860,3860,0
|
|
20240325,155700,598701530,3860,3860,3860,3860,0
|
|
20240325,155600,598701530,3860,3860,3860,3860,0
|
|
20240325,155500,598701530,3860,3860,3860,3860,0
|
|
20240325,155400,598701530,3860,3860,3860,3860,0
|
|
20240325,155300,598701530,3860,3860,3860,3860,0
|
|
20240325,155200,598701530,3860,3860,3860,3860,0
|
|
20240325,155100,598701530,3860,3860,3860,3860,0
|
|
20240325,155000,598701530,3860,3860,3860,3860,0
|
|
20240325,154900,598701530,3860,3860,3860,3860,0
|
|
20240325,154800,598701530,3860,3860,3860,3860,0
|
|
20240325,154700,598701530,3860,3860,3860,3860,0
|
|
20240325,154600,598701530,3860,3860,3860,3860,0
|
|
20240325,154500,598701530,3860,3860,3860,3860,0
|
|
20240325,154400,598701530,3860,3860,3860,3860,5362
|
|
20240325,154300,598701530,3860,3860,3860,3860,0
|
|
20240325,154200,598701530,3860,3860,3860,3860,0
|
|
20240325,154100,598701530,3860,3860,3860,3860,0
|
|
20240325,154000,598701530,3860,3860,3860,3860,0
|
|
20240325,153900,598701530,3860,3860,3860,3860,0
|
|
20240325,153800,598701530,3860,3860,3860,3860,0
|
|
20240325,153700,598701530,3860,3860,3860,3860,0
|
|
20240325,153600,598701530,3860,3860,3860,3860,0
|
|
20240325,153500,598701530,3860,3860,3860,3860,0
|
|
20240325,153400,598701530,3860,3860,3860,3860,0
|
|
20240325,153300,598701530,3860,3860,3860,3860,0
|
|
20240325,153200,598701530,3860,3860,3860,3860,0
|
|
20240325,153100,598701530,3860,3860,3860,3860,0
|
|
20240325,153000,598701530,3860,3860,3860,3860,5362
|
|
20240325,152900,578004210,3850,3850,3850,3850,0
|
|
20240325,152800,578004210,3850,3850,3850,3850,0
|
|
20240325,152700,578004210,3850,3850,3850,3850,0
|
|
20240325,152600,578004210,3850,3850,3850,3850,0
|
|
20240325,152500,578004210,3850,3850,3850,3850,0
|
|
20240325,152400,578004210,3850,3850,3850,3850,0
|
|
20240325,152300,578004210,3850,3850,3850,3850,0
|
|
20240325,152200,578004210,3850,3850,3850,3850,0
|
|
20240325,152100,578004210,3850,3850,3850,3850,0
|
|
20240325,152000,578004210,3850,3850,3850,3850,0
|
|
20240325,151900,578004210,3850,3850,3860,3850,1630
|
|
20240325,151800,571722550,3850,3840,3850,3840,854
|
|
20240325,151700,568439815,3840,3840,3840,3840,209
|
|
20240325,151600,567637255,3830,3835,3835,3830,2729
|
|
20240325,151500,557185150,3835,3835,3835,3835,253
|
|
20240325,151400,556214895,3835,3835,3835,3835,747
|
|
20240325,151300,553350150,3840,3840,3840,3840,0
|
|
20240325,151200,553350150,3840,3835,3840,3835,117
|
|
20240325,151100,552901450,3835,3840,3840,3835,5
|
|
20240325,151000,552882270,3840,3840,3845,3840,707
|
|
20240325,150900,550167290,3840,3840,3840,3840,26
|
|
20240325,150800,550067450,3840,3835,3840,3830,313
|
|
20240325,150700,548866800,3835,3835,3835,3830,410
|
|
20240325,150600,547295030,3835,3835,3835,3835,685
|
|
20240325,150500,544668055,3830,3830,3830,3830,150
|
|
20240325,150400,544093555,3835,3835,3835,3835,50
|
|
20240325,150300,543901805,3840,3835,3840,3835,110
|
|
20240325,150200,543479935,3835,3835,3835,3835,0
|
|
20240325,150100,543479935,3835,3835,3835,3835,90
|
|
20240325,150000,543134785,3840,3840,3840,3840,52
|
|
20240325,145900,542935105,3835,3835,3835,3835,620
|
|
20240325,145800,540557405,3835,3835,3835,3835,0
|
|
20240325,145700,540557405,3835,3840,3840,3835,716
|
|
20240325,145600,537810440,3850,3850,3850,3850,0
|
|
20240325,145500,537810440,3850,3850,3850,3850,0
|
|
20240325,145400,537810440,3850,3845,3850,3845,3290
|
|
20240325,145300,525160380,3845,3850,3850,3845,88
|
|
20240325,145200,524821710,3845,3845,3845,3845,226
|
|
20240325,145100,523952740,3845,3850,3850,3845,292
|
|
20240325,145000,522829995,3845,3845,3845,3845,165
|
|
20240325,144900,522195570,3845,3850,3850,3845,210
|
|
20240325,144800,521387870,3855,3855,3855,3855,0
|
|
20240325,144700,521387870,3855,3855,3855,3855,5
|
|
20240325,144600,521368595,3855,3855,3855,3855,1
|
|
20240325,144500,521364740,3840,3845,3855,3840,665
|
|
20240325,144400,518803050,3845,3845,3845,3845,71
|
|
20240325,144300,518530055,3840,3840,3840,3840,0
|
|
20240325,144200,518530055,3840,3840,3845,3840,455
|
|
20240325,144100,516782655,3835,3835,3835,3835,0
|
|
20240325,144000,516782655,3835,3835,3835,3835,0
|
|
20240325,143900,516782655,3835,3835,3835,3835,5
|
|
20240325,143800,516763480,3835,3835,3835,3835,300
|
|
20240325,143700,515612980,3835,3835,3835,3835,0
|
|
20240325,143600,515612980,3835,3835,3835,3835,35
|
|
20240325,143500,515478755,3835,3835,3835,3835,106
|
|
20240325,143400,515072245,3830,3830,3830,3830,0
|
|
20240325,143300,515072245,3830,3830,3830,3830,0
|
|
20240325,143200,515072245,3830,3840,3840,3830,306
|
|
20240325,143100,513898665,3845,3850,3850,3845,579
|
|
20240325,143000,511672395,3845,3845,3845,3845,74
|
|
20240325,142900,511387865,3845,3845,3845,3845,3
|
|
20240325,142800,511376330,3845,3845,3845,3845,361
|
|
20240325,142700,509988285,3845,3845,3845,3845,93
|
|
20240325,142600,509630700,3845,3845,3845,3845,0
|
|
20240325,142500,509630700,3845,3840,3845,3840,86
|
|
20240325,142400,509300400,3840,3830,3840,3830,728
|
|
20240325,142300,506507675,3830,3830,3830,3830,30
|
|
20240325,142200,506392775,3830,3830,3830,3830,30
|
|
20240325,142100,506277875,3830,3830,3830,3830,0
|
|
20240325,142000,506277875,3830,3830,3830,3830,1483
|
|
20240325,141900,500597985,3835,3835,3835,3835,1
|
|
20240325,141800,500594150,3830,3830,3830,3830,0
|
|
20240325,141700,500594150,3830,3830,3830,3830,0
|
|
20240325,141600,500594150,3830,3830,3830,3830,349
|
|
20240325,141500,499257480,3830,3830,3830,3830,100
|
|
20240325,141400,498874480,3835,3835,3835,3835,0
|
|
20240325,141300,498874480,3835,3830,3835,3830,10
|
|
20240325,141200,498836140,3835,3835,3835,3835,10
|
|
20240325,141100,498797790,3835,3830,3835,3830,662
|
|
20240325,141000,496262325,3830,3830,3830,3830,132
|
|
20240325,140900,495756765,3830,3830,3830,3830,50
|
|
20240325,140800,495565265,3830,3830,3830,3830,0
|
|
20240325,140700,495565265,3830,3830,3830,3830,1
|
|
20240325,140600,495561435,3830,3830,3830,3830,0
|
|
20240325,140500,495561435,3830,3830,3830,3830,50
|
|
20240325,140400,495369935,3825,3825,3825,3825,0
|
|
20240325,140300,495369935,3825,3825,3825,3825,0
|
|
20240325,140200,495369935,3825,3830,3830,3825,434
|
|
20240325,140100,493708465,3835,3835,3835,3835,0
|
|
20240325,140000,493708465,3835,3835,3835,3835,26
|
|
20240325,135900,493608755,3835,3835,3835,3835,0
|
|
20240325,135800,493608755,3835,3830,3835,3830,154
|
|
20240325,135700,493018675,3830,3830,3830,3830,0
|
|
20240325,135600,493018675,3830,3830,3830,3830,186
|
|
20240325,135500,492306295,3830,3835,3835,3830,2254
|
|
20240325,135400,483673470,3830,3835,3835,3830,1527
|
|
20240325,135300,477820760,3840,3840,3840,3840,2544
|
|
20240325,135200,468051800,3840,3840,3840,3840,262
|
|
20240325,135100,467045720,3840,3840,3840,3840,0
|
|
20240325,135000,467045720,3840,3840,3840,3840,0
|
|
20240325,134900,467045720,3840,3840,3840,3840,150
|
|
20240325,134800,466469720,3840,3840,3840,3840,0
|
|
20240325,134700,466469720,3840,3840,3840,3840,102
|
|
20240325,134600,466078040,3840,3840,3840,3840,0
|
|
20240325,134500,466078040,3840,3840,3840,3840,88
|
|
20240325,134400,465740120,3840,3840,3840,3840,1000
|
|
20240325,134300,461900120,3845,3845,3845,3845,146
|
|
20240325,134200,461338750,3845,3845,3845,3845,0
|
|
20240325,134100,461338750,3845,3855,3855,3845,1706
|
|
20240325,134000,454779060,3860,3845,3860,3845,33
|
|
20240325,133900,454652025,3845,3845,3845,3845,22
|
|
20240325,133800,454567435,3850,3845,3850,3845,1833
|
|
20240325,133700,447517445,3850,3850,3850,3850,239
|
|
20240325,133600,446597295,3850,3850,3850,3850,142
|
|
20240325,133500,446050595,3850,3850,3850,3850,0
|
|
20240325,133400,446050595,3850,3850,3850,3850,0
|
|
20240325,133300,446050595,3850,3860,3860,3850,3446
|
|
20240325,133200,432783345,3850,3850,3850,3850,0
|
|
20240325,133100,432783345,3850,3850,3850,3850,0
|
|
20240325,133000,432783345,3850,3860,3860,3850,86
|
|
20240325,132900,432451475,3860,3865,3865,3860,88
|
|
20240325,132800,432111770,3865,3855,3865,3850,1832
|
|
20240325,132700,425051805,3860,3860,3860,3860,354
|
|
20240325,132600,423685365,3860,3860,3860,3860,175
|
|
20240325,132500,423009865,3870,3870,3870,3870,1531
|
|
20240325,132400,417084895,3870,3870,3870,3870,1000
|
|
20240325,132300,413214895,3870,3870,3870,3870,585
|
|
20240325,132200,410950945,3870,3865,3870,3865,2795
|
|
20240325,132100,400135210,3865,3865,3865,3865,199
|
|
20240325,132000,399366075,3865,3865,3865,3865,509
|
|
20240325,131900,397398790,3865,3865,3865,3865,0
|
|
20240325,131800,397398790,3865,3860,3865,3860,52
|
|
20240325,131700,397198010,3865,3865,3865,3865,895
|
|
20240325,131600,393738835,3865,3865,3865,3865,414
|
|
20240325,131500,392138725,3865,3865,3865,3865,9
|
|
20240325,131400,392103940,3865,3865,3865,3865,10
|
|
20240325,131300,392065290,3865,3865,3865,3865,11
|
|
20240325,131200,392022775,3865,3865,3865,3865,26
|
|
20240325,131100,391922285,3865,3865,3865,3865,0
|
|
20240325,131000,391922285,3865,3865,3865,3865,0
|
|
20240325,130900,391922285,3865,3865,3865,3865,414
|
|
20240325,130800,390322175,3865,3865,3865,3865,13
|
|
20240325,130700,390271930,3865,3865,3865,3860,1266
|
|
20240325,130600,385379165,3865,3865,3865,3865,95
|
|
20240325,130500,385011990,3865,3860,3865,3860,107
|
|
20240325,130400,384598935,3855,3855,3855,3855,0
|
|
20240325,130300,384598935,3855,3855,3855,3855,20
|
|
20240325,130200,384521835,3860,3860,3860,3860,5
|
|
20240325,130100,384502535,3855,3855,3855,3855,25
|
|
20240325,130000,384406160,3855,3855,3855,3855,100
|
|
20240325,125900,384020660,3865,3865,3865,3865,129
|
|
20240325,125800,383522075,3865,3865,3865,3865,1
|
|
20240325,125700,383518210,3860,3860,3860,3860,0
|
|
20240325,125600,383518210,3860,3860,3860,3860,0
|
|
20240325,125500,383518210,3860,3860,3860,3860,0
|
|
20240325,125400,383518210,3860,3855,3860,3855,2322
|
|
20240325,125300,374565775,3855,3855,3855,3855,0
|
|
20240325,125200,374565775,3855,3860,3860,3855,140
|
|
20240325,125100,374025625,3865,3865,3865,3865,50
|
|
20240325,125000,373832375,3865,3865,3865,3865,60
|
|
20240325,124900,373600475,3865,3865,3865,3865,0
|
|
20240325,124800,373600475,3865,3865,3865,3865,0
|
|
20240325,124700,373600475,3865,3860,3865,3860,564
|
|
20240325,124600,371422115,3865,3865,3865,3865,0
|
|
20240325,124500,371422115,3865,3860,3865,3860,346
|
|
20240325,124400,370085220,3860,3860,3860,3860,1
|
|
20240325,124300,370081360,3860,3860,3860,3860,0
|
|
20240325,124200,370081360,3860,3860,3860,3860,2
|
|
20240325,124100,370073640,3860,3855,3860,3855,51
|
|
20240325,124000,369877030,3860,3860,3860,3860,0
|
|
20240325,123900,369877030,3860,3860,3860,3860,0
|
|
20240325,123800,369877030,3860,3860,3860,3860,0
|
|
20240325,123700,369877030,3860,3860,3860,3860,1
|
|
20240325,123600,369873170,3855,3855,3855,3850,859
|
|
20240325,123500,366562725,3860,3860,3860,3860,2
|
|
20240325,123400,366555005,3860,3860,3860,3860,500
|
|
20240325,123300,364625005,3860,3860,3860,3860,326
|
|
20240325,123200,363366645,3860,3860,3860,3860,51
|
|
20240325,123100,363169785,3855,3855,3855,3855,0
|
|
20240325,123000,363169785,3855,3860,3860,3855,740
|
|
20240325,122900,360315585,3860,3860,3860,3860,11
|
|
20240325,122800,360273125,3860,3855,3860,3855,48
|
|
20240325,122700,360088025,3855,3860,3860,3855,234
|
|
20240325,122600,359185795,3860,3860,3860,3860,12
|
|
20240325,122500,359139475,3855,3855,3855,3855,302
|
|
20240325,122400,357975265,3855,3850,3855,3850,35
|
|
20240325,122300,357840490,3855,3850,3855,3850,26
|
|
20240325,122200,357740385,3855,3855,3855,3855,196
|
|
20240325,122100,356984805,3855,3855,3855,3855,424
|
|
20240325,122000,355350285,3850,3850,3850,3850,1488
|
|
20240325,121900,349621485,3850,3850,3850,3850,146
|
|
20240325,121800,349059385,3850,3850,3850,3850,178
|
|
20240325,121700,348374085,3850,3845,3850,3845,19
|
|
20240325,121600,348301025,3850,3850,3850,3850,0
|
|
20240325,121500,348301025,3850,3850,3850,3850,11
|
|
20240325,121400,348258675,3845,3845,3845,3845,30
|
|
20240325,121300,348143325,3845,3850,3850,3845,514
|
|
20240325,121200,346166925,3850,3850,3850,3850,0
|
|
20240325,121100,346166925,3850,3850,3850,3850,0
|
|
20240325,121000,346166925,3850,3850,3850,3850,0
|
|
20240325,120900,346166925,3850,3850,3850,3850,0
|
|
20240325,120800,346166925,3850,3850,3850,3850,0
|
|
20240325,120700,346166925,3850,3850,3850,3850,0
|
|
20240325,120600,346166925,3850,3850,3850,3850,60
|
|
20240325,120500,345935925,3850,3845,3850,3845,12
|
|
20240325,120400,345889780,3845,3845,3845,3845,1
|
|
20240325,120300,345885935,3850,3850,3850,3850,3
|
|
20240325,120200,345874385,3855,3855,3855,3855,0
|
|
20240325,120100,345874385,3855,3855,3855,3855,100
|
|
20240325,120000,345488885,3855,3855,3855,3855,0
|
|
20240325,115900,345488885,3855,3855,3855,3855,0
|
|
20240325,115800,345488885,3855,3855,3855,3855,302
|
|
20240325,115700,344324675,3850,3850,3850,3850,2
|
|
20240325,115600,344316975,3855,3855,3855,3855,2
|
|
20240325,115500,344309265,3860,3860,3860,3860,0
|
|
20240325,115400,344309265,3860,3860,3860,3860,0
|
|
20240325,115300,344309265,3860,3850,3860,3850,23
|
|
20240325,115200,344220615,3840,3845,3845,3840,428
|
|
20240325,115100,342576455,3850,3850,3850,3850,0
|
|
20240325,115000,342576455,3850,3850,3850,3850,167
|
|
20240325,114900,341933505,3850,3850,3850,3850,0
|
|
20240325,114800,341933505,3850,3860,3860,3850,1108
|
|
20240325,114700,337664705,3860,3855,3860,3855,38
|
|
20240325,114600,337518150,3855,3855,3855,3855,3260
|
|
20240325,114500,324950850,3855,3855,3855,3855,463
|
|
20240325,114400,323165985,3855,3855,3855,3855,36
|
|
20240325,114300,323027205,3855,3855,3855,3855,100
|
|
20240325,114200,322641705,3855,3850,3855,3850,126
|
|
20240325,114100,322156105,3850,3855,3855,3850,19
|
|
20240325,114000,322082885,3855,3855,3855,3855,1
|
|
20240325,113900,322079030,3850,3845,3850,3845,91
|
|
20240325,113800,321728825,3845,3845,3845,3845,51
|
|
20240325,113700,321532730,3850,3855,3855,3850,225
|
|
20240325,113600,320666450,3855,3855,3855,3850,72
|
|
20240325,113500,320389140,3855,3855,3855,3855,117
|
|
20240325,113400,319938105,3850,3845,3850,3845,3066
|
|
20240325,113300,308136550,3845,3845,3845,3845,707
|
|
20240325,113200,305418135,3840,3840,3840,3840,0
|
|
20240325,113100,305418135,3840,3840,3840,3840,0
|
|
20240325,113000,305418135,3840,3840,3840,3840,8
|
|
20240325,112900,305387415,3840,3840,3840,3840,0
|
|
20240325,112800,305387415,3840,3830,3840,3830,24
|
|
20240325,112700,305295375,3830,3830,3830,3830,10
|
|
20240325,112600,305257075,3830,3835,3835,3830,244
|
|
20240325,112500,304322005,3845,3845,3845,3845,0
|
|
20240325,112400,304322005,3845,3845,3845,3845,0
|
|
20240325,112300,304322005,3845,3845,3845,3845,0
|
|
20240325,112200,304322005,3845,3845,3845,3845,8
|
|
20240325,112100,304291245,3845,3845,3845,3845,0
|
|
20240325,112000,304291245,3845,3845,3845,3845,120
|
|
20240325,111900,303829845,3830,3830,3830,3830,0
|
|
20240325,111800,303829845,3830,3830,3830,3830,0
|
|
20240325,111700,303829845,3830,3830,3830,3830,16
|
|
20240325,111600,303768565,3830,3850,3850,3830,12
|
|
20240325,111500,303722565,3830,3830,3830,3830,8
|
|
20240325,111400,303691925,3850,3850,3850,3850,1
|
|
20240325,111300,303688075,3835,3835,3835,3835,50
|
|
20240325,111200,303496325,3850,3850,3850,3850,0
|
|
20240325,111100,303496325,3850,3850,3850,3850,0
|
|
20240325,111000,303496325,3850,3850,3850,3850,0
|
|
20240325,110900,303496325,3850,3850,3850,3850,500
|
|
20240325,110800,301571325,3850,3850,3850,3850,1
|
|
20240325,110700,301567475,3830,3830,3830,3830,0
|
|
20240325,110600,301567475,3830,3830,3830,3830,0
|
|
20240325,110500,301567475,3830,3830,3830,3830,0
|
|
20240325,110400,301567475,3830,3830,3830,3830,46
|
|
20240325,110300,301391295,3830,3830,3830,3830,10
|
|
20240325,110200,301352995,3830,3830,3830,3830,0
|
|
20240325,110100,301352995,3830,3855,3855,3830,81
|
|
20240325,110000,301042635,3855,3855,3855,3855,1
|
|
20240325,105900,301038780,3850,3860,3860,3850,13
|
|
20240325,105800,300988670,3860,3850,3860,3850,1422
|
|
20240325,105700,295506320,3850,3850,3850,3830,2423
|
|
20240325,105600,286226170,3850,3850,3850,3850,3
|
|
20240325,105500,286214620,3830,3850,3850,3830,300
|
|
20240325,105400,285063285,3850,3845,3850,3830,1236
|
|
20240325,105300,280305660,3845,3845,3845,3845,2
|
|
20240325,105200,280297970,3830,3840,3840,3830,612
|
|
20240325,105100,277947990,3840,3830,3840,3830,36
|
|
20240325,105000,277810050,3830,3830,3830,3830,0
|
|
20240325,104900,277810050,3830,3830,3830,3830,5
|
|
20240325,104800,277790900,3830,3830,3830,3830,1
|
|
20240325,104700,277787070,3830,3845,3845,3830,539
|
|
20240325,104600,275722520,3845,3835,3845,3830,1112
|
|
20240325,104500,271458810,3835,3845,3845,3835,152
|
|
20240325,104400,270875860,3850,3850,3850,3850,1
|
|
20240325,104300,270872010,3845,3830,3845,3830,82
|
|
20240325,104200,270557395,3830,3835,3835,3830,100
|
|
20240325,104100,270173950,3840,3840,3840,3840,0
|
|
20240325,104000,270173950,3840,3840,3840,3840,0
|
|
20240325,103900,270173950,3840,3840,3840,3840,1
|
|
20240325,103800,270170110,3850,3845,3850,3835,781
|
|
20240325,103700,267172630,3850,3850,3850,3850,302
|
|
20240325,103600,266009930,3850,3850,3850,3850,44
|
|
20240325,103500,265840530,3850,3850,3850,3850,16
|
|
20240325,103400,265778930,3860,3855,3860,3855,704
|
|
20240325,103300,263062240,3855,3845,3855,3845,2331
|
|
20240325,103200,254081990,3845,3830,3845,3830,410
|
|
20240325,103100,252510880,3820,3825,3825,3820,959
|
|
20240325,103000,248846695,3825,3825,3825,3825,2
|
|
20240325,102900,248839045,3830,3830,3830,3830,1003
|
|
20240325,102800,244997555,3835,3840,3840,3835,1992
|
|
20240325,102700,237356100,3840,3845,3845,3840,396
|
|
20240325,102600,235833500,3855,3850,3855,3850,199
|
|
20240325,102500,235067345,3850,3845,3850,3845,910
|
|
20240325,102400,231566280,3845,3845,3845,3845,2
|
|
20240325,102300,231558590,3845,3845,3845,3845,124
|
|
20240325,102200,231081810,3845,3845,3845,3845,508
|
|
20240325,102100,229128550,3845,3845,3845,3845,6
|
|
20240325,102000,229105480,3840,3840,3840,3840,429
|
|
20240325,101900,227458120,3845,3840,3845,3840,476
|
|
20240325,101800,225630180,3840,3840,3840,3840,54
|
|
20240325,101700,225422820,3845,3845,3845,3845,0
|
|
20240325,101600,225422820,3845,3845,3845,3835,1217
|
|
20240325,101500,220749745,3850,3855,3855,3850,271
|
|
20240325,101400,219705395,3855,3855,3860,3855,1353
|
|
20240325,101300,214489350,3855,3855,3855,3855,1310
|
|
20240325,101200,209439300,3855,3850,3855,3845,993
|
|
20240325,101100,205615815,3855,3855,3855,3850,129
|
|
20240325,101000,205119125,3855,3850,3855,3850,2856
|
|
20240325,100900,194119905,3850,3855,3855,3845,397
|
|
20240325,100800,192589915,3855,3855,3870,3850,2341
|
|
20240325,100700,183546215,3865,3850,3865,3835,2429
|
|
20240325,100600,174198250,3845,3840,3850,3840,2916
|
|
20240325,100500,162987115,3840,3830,3840,3830,1052
|
|
20240325,100400,158950980,3830,3830,3830,3830,25
|
|
20240325,100300,158855230,3830,3835,3835,3825,30
|
|
20240325,100200,158740210,3840,3840,3840,3840,492
|
|
20240325,100100,156850930,3835,3830,3835,3830,2024
|
|
20240325,100000,149091390,3825,3820,3825,3820,1525
|
|
20240325,095900,143258515,3820,3815,3820,3815,127
|
|
20240325,095800,142773450,3815,3815,3815,3815,302
|
|
20240325,095700,141621320,3815,3815,3815,3815,160
|
|
20240325,095600,141010920,3820,3820,3820,3820,1
|
|
20240325,095500,141007100,3825,3825,3825,3825,1
|
|
20240325,095400,141003275,3815,3825,3825,3815,20
|
|
20240325,095300,140926910,3825,3820,3825,3820,303
|
|
20240325,095200,139769245,3825,3825,3825,3820,350
|
|
20240325,095100,138431515,3825,3820,3825,3820,139
|
|
20240325,095000,137900035,3825,3825,3825,3825,10
|
|
20240325,094900,137861785,3820,3830,3830,3820,162
|
|
20240325,094800,137242345,3830,3825,3830,3825,677
|
|
20240325,094700,134652320,3830,3830,3830,3830,0
|
|
20240325,094600,134652320,3830,3835,3835,3830,600
|
|
20240325,094500,132352820,3840,3830,3840,3830,4148
|
|
20240325,094400,116438460,3830,3830,3830,3830,650
|
|
20240325,094300,113948960,3830,3830,3835,3830,1091
|
|
20240325,094200,109766925,3830,3825,3830,3810,1574
|
|
20240325,094100,103754780,3820,3815,3820,3815,448
|
|
20240325,094000,102043430,3815,3815,3815,3815,360
|
|
20240325,093900,100670030,3810,3805,3810,3805,2345
|
|
20240325,093800,91744590,3795,3800,3810,3795,1029
|
|
20240325,093700,87830050,3805,3800,3805,3800,546
|
|
20240325,093600,85752525,3805,3805,3805,3805,224
|
|
20240325,093500,84900205,3795,3805,3805,3795,1078
|
|
20240325,093400,80806640,3805,3805,3805,3805,602
|
|
20240325,093300,78516030,3810,3815,3815,3810,363
|
|
20240325,093200,77132330,3815,3810,3815,3810,304
|
|
20240325,093100,75973895,3805,3805,3820,3805,2591
|
|
20240325,093000,66085345,3805,3795,3805,3795,83
|
|
20240325,092900,65770050,3795,3795,3795,3795,0
|
|
20240325,092800,65770050,3795,3795,3810,3795,365
|
|
20240325,092700,64384665,3800,3800,3800,3800,291
|
|
20240325,092600,63278865,3815,3815,3815,3815,0
|
|
20240325,092500,63278865,3815,3815,3815,3815,10
|
|
20240325,092400,63240715,3815,3815,3815,3795,250
|
|
20240325,092300,62291005,3820,3820,3820,3795,877
|
|
20240325,092200,58949310,3815,3805,3820,3805,549
|
|
20240325,092100,56854885,3805,3805,3805,3805,6
|
|
20240325,092000,56832055,3805,3805,3805,3805,5
|
|
20240325,091900,56813030,3805,3810,3810,3805,301
|
|
20240325,091800,55667220,3810,3810,3810,3810,100
|
|
20240325,091700,55286220,3810,3810,3810,3810,0
|
|
20240325,091600,55286220,3810,3810,3815,3810,233
|
|
20240325,091500,54398485,3800,3810,3810,3800,710
|
|
20240325,091400,51699385,3800,3805,3805,3800,59
|
|
20240325,091300,51475175,3805,3780,3805,3775,429
|
|
20240325,091200,49849545,3775,3760,3775,3760,261
|
|
20240325,091100,48866720,3760,3765,3765,3760,1806
|
|
20240325,091000,42074285,3780,3775,3780,3775,440
|
|
20240325,090900,40411110,3780,3780,3780,3760,1159
|
|
20240325,090800,36046740,3790,3780,3790,3780,110
|
|
20240325,090700,35630880,3780,3780,3780,3780,300
|
|
20240325,090600,34496880,3770,3755,3770,3755,673
|
|
20240325,090500,31961470,3760,3780,3780,3760,228
|
|
20240325,090400,31104150,3760,3765,3765,3760,1268
|
|
20240325,090300,26334655,3780,3780,3780,3765,727
|
|
20240325,090200,23592365,3780,3760,3780,3760,141
|
|
20240325,090100,23060190,3760,3760,3760,3760,2708
|
|
20240325,090000,12878110,3760,3760,3770,3760,3423
|