696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,203300,519414100,4455,4455,4455,4455,1108
|
|
20240329,203200,519414100,4455,4455,4455,4455,0
|
|
20240329,203100,519414100,4455,4455,4455,4455,0
|
|
20240329,203000,519414100,4455,4455,4455,4455,0
|
|
20240329,202900,519414100,4455,4455,4455,4455,0
|
|
20240329,202800,519414100,4455,4455,4455,4455,0
|
|
20240329,202700,519414100,4455,4455,4455,4455,0
|
|
20240329,202600,519414100,4455,4455,4455,4455,0
|
|
20240329,202500,519414100,4455,4455,4455,4455,0
|
|
20240329,202400,519414100,4455,4455,4455,4455,0
|
|
20240329,202300,519414100,4455,4455,4455,4455,0
|
|
20240329,202200,519414100,4455,4455,4455,4455,0
|
|
20240329,202100,519414100,4455,4455,4455,4455,0
|
|
20240329,202000,519414100,4455,4455,4455,4455,0
|
|
20240329,201900,519414100,4455,4455,4455,4455,0
|
|
20240329,201800,519414100,4455,4455,4455,4455,0
|
|
20240329,201700,519414100,4455,4455,4455,4455,0
|
|
20240329,201600,519414100,4455,4455,4455,4455,0
|
|
20240329,201500,519414100,4455,4455,4455,4455,0
|
|
20240329,201400,519414100,4455,4455,4455,4455,0
|
|
20240329,201300,519414100,4455,4455,4455,4455,0
|
|
20240329,201200,519414100,4455,4455,4455,4455,0
|
|
20240329,201100,519414100,4455,4455,4455,4455,0
|
|
20240329,201000,519414100,4455,4455,4455,4455,0
|
|
20240329,200900,519414100,4455,4455,4455,4455,0
|
|
20240329,200800,519414100,4455,4455,4455,4455,0
|
|
20240329,200700,519414100,4455,4455,4455,4455,0
|
|
20240329,200600,519414100,4455,4455,4455,4455,0
|
|
20240329,200500,519414100,4455,4455,4455,4455,0
|
|
20240329,200400,519414100,4455,4455,4455,4455,0
|
|
20240329,200300,519414100,4455,4455,4455,4455,1108
|
|
20240329,200200,519414100,4455,4455,4455,4455,0
|
|
20240329,200100,519414100,4455,4455,4455,4455,0
|
|
20240329,200000,519414100,4455,4455,4455,4455,0
|
|
20240329,195900,519414100,4455,4455,4455,4455,0
|
|
20240329,195800,519414100,4455,4455,4455,4455,0
|
|
20240329,195700,519414100,4455,4455,4455,4455,0
|
|
20240329,195600,519414100,4455,4455,4455,4455,0
|
|
20240329,195500,519414100,4455,4455,4455,4455,0
|
|
20240329,195400,519414100,4455,4455,4455,4455,0
|
|
20240329,195300,519414100,4455,4455,4455,4455,0
|
|
20240329,195200,519414100,4455,4455,4455,4455,0
|
|
20240329,195100,519414100,4455,4455,4455,4455,0
|
|
20240329,195000,519414100,4455,4455,4455,4455,0
|
|
20240329,194900,519414100,4455,4455,4455,4455,0
|
|
20240329,194800,519414100,4455,4455,4455,4455,0
|
|
20240329,194700,519414100,4455,4455,4455,4455,0
|
|
20240329,194600,519414100,4455,4455,4455,4455,0
|
|
20240329,194500,519414100,4455,4455,4455,4455,0
|
|
20240329,194400,519414100,4455,4455,4455,4455,0
|
|
20240329,194300,519414100,4455,4455,4455,4455,0
|
|
20240329,194200,519414100,4455,4455,4455,4455,0
|
|
20240329,194100,519414100,4455,4455,4455,4455,0
|
|
20240329,194000,519414100,4455,4455,4455,4455,0
|
|
20240329,193900,519414100,4455,4455,4455,4455,0
|
|
20240329,193800,519414100,4455,4455,4455,4455,0
|
|
20240329,193700,519414100,4455,4455,4455,4455,0
|
|
20240329,193600,519414100,4455,4455,4455,4455,0
|
|
20240329,193500,519414100,4455,4455,4455,4455,0
|
|
20240329,193400,519414100,4455,4455,4455,4455,0
|
|
20240329,193300,519414100,4455,4455,4455,4455,1108
|
|
20240329,193200,519414100,4455,4455,4455,4455,0
|
|
20240329,193100,519414100,4455,4455,4455,4455,0
|
|
20240329,193000,519414100,4455,4455,4455,4455,0
|
|
20240329,192900,519414100,4455,4455,4455,4455,0
|
|
20240329,192800,519414100,4455,4455,4455,4455,0
|
|
20240329,192700,519414100,4455,4455,4455,4455,0
|
|
20240329,192600,519414100,4455,4455,4455,4455,0
|
|
20240329,192500,519414100,4455,4455,4455,4455,0
|
|
20240329,192400,519414100,4455,4455,4455,4455,0
|
|
20240329,192300,519414100,4455,4455,4455,4455,0
|
|
20240329,192200,519414100,4455,4455,4455,4455,0
|
|
20240329,192100,519414100,4455,4455,4455,4455,0
|
|
20240329,192000,519414100,4455,4455,4455,4455,0
|
|
20240329,191900,519414100,4455,4455,4455,4455,0
|
|
20240329,191800,519414100,4455,4455,4455,4455,0
|
|
20240329,191700,519414100,4455,4455,4455,4455,0
|
|
20240329,191600,519414100,4455,4455,4455,4455,0
|
|
20240329,191500,519414100,4455,4455,4455,4455,0
|
|
20240329,191400,519414100,4455,4455,4455,4455,0
|
|
20240329,191300,519414100,4455,4455,4455,4455,0
|
|
20240329,191200,519414100,4455,4455,4455,4455,0
|
|
20240329,191100,519414100,4455,4455,4455,4455,0
|
|
20240329,191000,519414100,4455,4455,4455,4455,0
|
|
20240329,190900,519414100,4455,4455,4455,4455,0
|
|
20240329,190800,519414100,4455,4455,4455,4455,0
|
|
20240329,190700,519414100,4455,4455,4455,4455,0
|
|
20240329,190600,519414100,4455,4455,4455,4455,0
|
|
20240329,190500,519414100,4455,4455,4455,4455,0
|
|
20240329,190400,519414100,4455,4455,4455,4455,0
|
|
20240329,190300,519414100,4455,4455,4455,4455,1108
|
|
20240329,190200,519414100,4455,4455,4455,4455,0
|
|
20240329,190100,519414100,4455,4455,4455,4455,0
|
|
20240329,190000,519414100,4455,4455,4455,4455,0
|
|
20240329,185900,519414100,4455,4455,4455,4455,0
|
|
20240329,185800,519414100,4455,4455,4455,4455,0
|
|
20240329,185700,519414100,4455,4455,4455,4455,0
|
|
20240329,185600,519414100,4455,4455,4455,4455,0
|
|
20240329,185500,519414100,4455,4455,4455,4455,0
|
|
20240329,185400,519414100,4455,4455,4455,4455,0
|
|
20240329,185300,519414100,4455,4455,4455,4455,0
|
|
20240329,185200,519414100,4455,4455,4455,4455,0
|
|
20240329,185100,519414100,4455,4455,4455,4455,0
|
|
20240329,185000,519414100,4455,4455,4455,4455,0
|
|
20240329,184900,519414100,4455,4455,4455,4455,0
|
|
20240329,184800,519414100,4455,4455,4455,4455,0
|
|
20240329,184700,519414100,4455,4455,4455,4455,0
|
|
20240329,184600,519414100,4455,4455,4455,4455,0
|
|
20240329,184500,519414100,4455,4455,4455,4455,0
|
|
20240329,184400,519414100,4455,4455,4455,4455,0
|
|
20240329,184300,519414100,4455,4455,4455,4455,0
|
|
20240329,184200,519414100,4455,4455,4455,4455,0
|
|
20240329,184100,519414100,4455,4455,4455,4455,0
|
|
20240329,184000,519414100,4455,4455,4455,4455,0
|
|
20240329,183900,519414100,4455,4455,4455,4455,0
|
|
20240329,183800,519414100,4455,4455,4455,4455,0
|
|
20240329,183700,519414100,4455,4455,4455,4455,0
|
|
20240329,183600,519414100,4455,4455,4455,4455,0
|
|
20240329,183500,519414100,4455,4455,4455,4455,0
|
|
20240329,183400,519414100,4455,4455,4455,4455,0
|
|
20240329,183300,519414100,4455,4455,4455,4455,1108
|
|
20240329,183200,519414100,4455,4455,4455,4455,0
|
|
20240329,183100,519414100,4455,4455,4455,4455,0
|
|
20240329,183000,519414100,4455,4455,4455,4455,0
|
|
20240329,182900,519414100,4455,4455,4455,4455,0
|
|
20240329,182800,519414100,4455,4455,4455,4455,0
|
|
20240329,182700,519414100,4455,4455,4455,4455,0
|
|
20240329,182600,519414100,4455,4455,4455,4455,0
|
|
20240329,182500,519414100,4455,4455,4455,4455,0
|
|
20240329,182400,519414100,4455,4455,4455,4455,0
|
|
20240329,182300,519414100,4455,4455,4455,4455,0
|
|
20240329,182200,519414100,4455,4455,4455,4455,0
|
|
20240329,182100,519414100,4455,4455,4455,4455,0
|
|
20240329,182000,519414100,4455,4455,4455,4455,0
|
|
20240329,181900,519414100,4455,4455,4455,4455,0
|
|
20240329,181800,519414100,4455,4455,4455,4455,0
|
|
20240329,181700,519414100,4455,4455,4455,4455,0
|
|
20240329,181600,519414100,4455,4455,4455,4455,0
|
|
20240329,181500,519414100,4455,4455,4455,4455,0
|
|
20240329,181400,519414100,4455,4455,4455,4455,0
|
|
20240329,181300,519414100,4455,4455,4455,4455,0
|
|
20240329,181200,519414100,4455,4455,4455,4455,0
|
|
20240329,181100,519414100,4455,4455,4455,4455,0
|
|
20240329,181000,519414100,4455,4455,4455,4455,0
|
|
20240329,180900,519414100,4455,4455,4455,4455,0
|
|
20240329,180800,519414100,4455,4455,4455,4455,0
|
|
20240329,180700,519414100,4455,4455,4455,4455,0
|
|
20240329,180600,519414100,4455,4455,4455,4455,0
|
|
20240329,180500,519414100,4455,4455,4455,4455,0
|
|
20240329,180400,519414100,4455,4455,4455,4455,0
|
|
20240329,180300,519414100,4455,4455,4455,4455,1108
|
|
20240329,180200,519414100,4455,4455,4455,4455,0
|
|
20240329,180100,519414100,4455,4455,4455,4455,0
|
|
20240329,180000,519414100,4455,4455,4455,4455,0
|
|
20240329,175900,519414100,4455,4455,4455,4455,0
|
|
20240329,175800,519414100,4455,4455,4455,4455,0
|
|
20240329,175700,519414100,4455,4455,4455,4455,0
|
|
20240329,175600,519414100,4455,4455,4455,4455,0
|
|
20240329,175500,519414100,4455,4455,4455,4455,0
|
|
20240329,175400,519414100,4455,4455,4455,4455,0
|
|
20240329,175300,519414100,4455,4455,4455,4455,0
|
|
20240329,175200,519414100,4455,4455,4455,4455,0
|
|
20240329,175100,519414100,4455,4455,4455,4455,0
|
|
20240329,175000,519414100,4455,4455,4455,4455,0
|
|
20240329,174900,519414100,4455,4455,4455,4455,0
|
|
20240329,174800,519414100,4455,4455,4455,4455,0
|
|
20240329,174700,519414100,4455,4455,4455,4455,0
|
|
20240329,174600,519414100,4455,4455,4455,4455,0
|
|
20240329,174500,519414100,4455,4455,4455,4455,0
|
|
20240329,174400,519414100,4455,4455,4455,4455,0
|
|
20240329,174300,519414100,4455,4455,4455,4455,0
|
|
20240329,174200,519414100,4455,4455,4455,4455,0
|
|
20240329,174100,519414100,4455,4455,4455,4455,0
|
|
20240329,174000,519414100,4455,4455,4455,4455,0
|
|
20240329,173900,519414100,4455,4455,4455,4455,0
|
|
20240329,173800,519414100,4455,4455,4455,4455,0
|
|
20240329,173700,519414100,4455,4455,4455,4455,0
|
|
20240329,173600,519414100,4455,4455,4455,4455,0
|
|
20240329,173500,519414100,4455,4455,4455,4455,0
|
|
20240329,173400,519414100,4455,4455,4455,4455,0
|
|
20240329,173300,519414100,4455,4455,4455,4455,1108
|
|
20240329,173200,519414100,4455,4455,4455,4455,0
|
|
20240329,173100,519414100,4455,4455,4455,4455,0
|
|
20240329,173000,519414100,4455,4455,4455,4455,0
|
|
20240329,172900,519414100,4455,4455,4455,4455,0
|
|
20240329,172800,519414100,4455,4455,4455,4455,0
|
|
20240329,172700,519414100,4455,4455,4455,4455,0
|
|
20240329,172600,519414100,4455,4455,4455,4455,0
|
|
20240329,172500,519414100,4455,4455,4455,4455,0
|
|
20240329,172400,519414100,4455,4455,4455,4455,0
|
|
20240329,172300,519414100,4455,4455,4455,4455,0
|
|
20240329,172200,519414100,4455,4455,4455,4455,0
|
|
20240329,172100,519414100,4455,4455,4455,4455,0
|
|
20240329,172000,519414100,4455,4455,4455,4455,0
|
|
20240329,171900,519414100,4455,4455,4455,4455,0
|
|
20240329,171800,519414100,4455,4455,4455,4455,0
|
|
20240329,171700,519414100,4455,4455,4455,4455,0
|
|
20240329,171600,519414100,4455,4455,4455,4455,0
|
|
20240329,171500,519414100,4455,4455,4455,4455,0
|
|
20240329,171400,519414100,4455,4455,4455,4455,0
|
|
20240329,171300,519414100,4455,4455,4455,4455,0
|
|
20240329,171200,519414100,4455,4455,4455,4455,0
|
|
20240329,171100,519414100,4455,4455,4455,4455,0
|
|
20240329,171000,519414100,4455,4455,4455,4455,0
|
|
20240329,170900,519414100,4455,4455,4455,4455,0
|
|
20240329,170800,519414100,4455,4455,4455,4455,0
|
|
20240329,170700,519414100,4455,4455,4455,4455,0
|
|
20240329,170600,519414100,4455,4455,4455,4455,0
|
|
20240329,170500,519414100,4455,4455,4455,4455,0
|
|
20240329,170400,519414100,4455,4455,4455,4455,0
|
|
20240329,170300,519414100,4455,4455,4455,4455,1108
|
|
20240329,170200,519414100,4455,4455,4455,4455,0
|
|
20240329,170100,519414100,4455,4455,4455,4455,0
|
|
20240329,170000,519414100,4455,4455,4455,4455,0
|
|
20240329,165900,519414100,4455,4455,4455,4455,0
|
|
20240329,165800,519414100,4455,4455,4455,4455,0
|
|
20240329,165700,519414100,4455,4455,4455,4455,0
|
|
20240329,165600,519414100,4455,4455,4455,4455,0
|
|
20240329,165500,519414100,4455,4455,4455,4455,0
|
|
20240329,165400,519414100,4455,4455,4455,4455,0
|
|
20240329,165300,519414100,4455,4455,4455,4455,0
|
|
20240329,165200,519414100,4455,4455,4455,4455,0
|
|
20240329,165100,519414100,4455,4455,4455,4455,0
|
|
20240329,165000,519414100,4455,4455,4455,4455,0
|
|
20240329,164900,519414100,4455,4455,4455,4455,0
|
|
20240329,164800,519414100,4455,4455,4455,4455,0
|
|
20240329,164700,519414100,4455,4455,4455,4455,0
|
|
20240329,164600,519414100,4455,4455,4455,4455,0
|
|
20240329,164500,519414100,4455,4455,4455,4455,0
|
|
20240329,164400,519414100,4455,4455,4455,4455,0
|
|
20240329,164300,519414100,4455,4455,4455,4455,0
|
|
20240329,164200,519414100,4455,4455,4455,4455,0
|
|
20240329,164100,519414100,4455,4455,4455,4455,0
|
|
20240329,164000,519414100,4455,4455,4455,4455,0
|
|
20240329,163900,519414100,4455,4455,4455,4455,0
|
|
20240329,163800,519414100,4455,4455,4455,4455,0
|
|
20240329,163700,519414100,4455,4455,4455,4455,0
|
|
20240329,163600,519414100,4455,4455,4455,4455,0
|
|
20240329,163500,519414100,4455,4455,4455,4455,0
|
|
20240329,163400,519414100,4455,4455,4455,4455,0
|
|
20240329,163300,519414100,4455,4455,4455,4455,1108
|
|
20240329,163200,519414100,4455,4455,4455,4455,0
|
|
20240329,163100,519414100,4455,4455,4455,4455,0
|
|
20240329,163000,519414100,4455,4455,4455,4455,0
|
|
20240329,162900,519414100,4455,4455,4455,4455,0
|
|
20240329,162800,519414100,4455,4455,4455,4455,0
|
|
20240329,162700,519414100,4455,4455,4455,4455,0
|
|
20240329,162600,519414100,4455,4455,4455,4455,0
|
|
20240329,162500,519414100,4455,4455,4455,4455,0
|
|
20240329,162400,519414100,4455,4455,4455,4455,0
|
|
20240329,162300,519414100,4455,4455,4455,4455,0
|
|
20240329,162200,519414100,4455,4455,4455,4455,0
|
|
20240329,162100,519414100,4455,4455,4455,4455,0
|
|
20240329,162000,519414100,4455,4455,4455,4455,0
|
|
20240329,161900,519414100,4455,4455,4455,4455,0
|
|
20240329,161800,519414100,4455,4455,4455,4455,0
|
|
20240329,161700,519414100,4455,4455,4455,4455,0
|
|
20240329,161600,519414100,4455,4455,4455,4455,0
|
|
20240329,161500,519414100,4455,4455,4455,4455,0
|
|
20240329,161400,519414100,4455,4455,4455,4455,0
|
|
20240329,161300,519414100,4455,4455,4455,4455,0
|
|
20240329,161200,519414100,4455,4455,4455,4455,0
|
|
20240329,161100,519414100,4455,4455,4455,4455,0
|
|
20240329,161000,519414100,4455,4455,4455,4455,0
|
|
20240329,160900,519414100,4455,4455,4455,4455,0
|
|
20240329,160800,519414100,4455,4455,4455,4455,0
|
|
20240329,160700,519414100,4455,4455,4455,4455,0
|
|
20240329,160600,519414100,4455,4455,4455,4455,0
|
|
20240329,160500,519414100,4455,4455,4455,4455,0
|
|
20240329,160400,519414100,4455,4455,4455,4455,0
|
|
20240329,160300,519414100,4455,4455,4455,4455,1108
|
|
20240329,160200,519414100,4455,4455,4455,4455,0
|
|
20240329,160100,519414100,4455,4455,4455,4455,0
|
|
20240329,160000,519414100,4455,4455,4455,4455,0
|
|
20240329,155900,519414100,4455,4455,4455,4455,0
|
|
20240329,155800,519414100,4455,4455,4455,4455,0
|
|
20240329,155700,519414100,4455,4455,4455,4455,0
|
|
20240329,155600,519414100,4455,4455,4455,4455,0
|
|
20240329,155500,519414100,4455,4455,4455,4455,0
|
|
20240329,155400,519414100,4455,4455,4455,4455,0
|
|
20240329,155300,519414100,4455,4455,4455,4455,0
|
|
20240329,155200,519414100,4455,4455,4455,4455,0
|
|
20240329,155100,519414100,4455,4455,4455,4455,0
|
|
20240329,155000,519414100,4455,4455,4455,4455,0
|
|
20240329,154900,519414100,4455,4455,4455,4455,0
|
|
20240329,154800,519414100,4455,4455,4455,4455,0
|
|
20240329,154700,519414100,4455,4455,4455,4455,0
|
|
20240329,154600,519414100,4455,4455,4455,4455,0
|
|
20240329,154500,519414100,4455,4455,4455,4455,0
|
|
20240329,154400,519414100,4455,4455,4455,4455,0
|
|
20240329,154300,519414100,4455,4455,4455,4455,0
|
|
20240329,154200,519414100,4455,4455,4455,4455,0
|
|
20240329,154100,519414100,4455,4455,4455,4455,0
|
|
20240329,154000,519414100,4455,4455,4455,4455,0
|
|
20240329,153900,519414100,4455,4455,4455,4455,0
|
|
20240329,153800,519414100,4455,4455,4455,4455,0
|
|
20240329,153700,519414100,4455,4455,4455,4455,0
|
|
20240329,153600,519414100,4455,4455,4455,4455,0
|
|
20240329,153500,519414100,4455,4455,4455,4455,0
|
|
20240329,153400,519414100,4455,4455,4455,4455,0
|
|
20240329,153300,519414100,4455,4455,4455,4455,1108
|
|
20240329,153200,519414100,4455,4455,4455,4455,0
|
|
20240329,153100,519414100,4455,4455,4455,4455,0
|
|
20240329,153000,519414100,4455,4455,4455,4455,1108
|
|
20240329,152900,514477960,4455,4455,4455,4455,0
|
|
20240329,152800,514477960,4455,4455,4455,4455,0
|
|
20240329,152700,514477960,4455,4455,4455,4455,0
|
|
20240329,152600,514477960,4455,4455,4455,4455,0
|
|
20240329,152500,514477960,4455,4455,4455,4455,0
|
|
20240329,152400,514477960,4455,4455,4455,4455,0
|
|
20240329,152300,514477960,4455,4455,4455,4455,0
|
|
20240329,152200,514477960,4455,4455,4455,4455,0
|
|
20240329,152100,514477960,4455,4455,4455,4455,0
|
|
20240329,152000,514477960,4455,4455,4455,4455,0
|
|
20240329,151900,514477960,4455,4450,4455,4450,284
|
|
20240329,151800,513213995,4450,4450,4450,4450,283
|
|
20240329,151700,511954645,4450,4455,4460,4450,1671
|
|
20240329,151600,504517815,4455,4450,4455,4450,43
|
|
20240329,151500,504326290,4455,4450,4455,4450,19
|
|
20240329,151400,504241735,4450,4450,4450,4450,2
|
|
20240329,151300,504232835,4450,4450,4450,4450,34
|
|
20240329,151200,504081535,4450,4450,4450,4450,0
|
|
20240329,151100,504081535,4450,4450,4450,4450,38
|
|
20240329,151000,503912435,4450,4450,4450,4450,17
|
|
20240329,150900,503836785,4450,4455,4455,4450,7
|
|
20240329,150800,503805615,4455,4455,4455,4455,11
|
|
20240329,150700,503756610,4455,4455,4455,4455,0
|
|
20240329,150600,503756610,4455,4455,4455,4455,0
|
|
20240329,150500,503756610,4455,4455,4455,4455,0
|
|
20240329,150400,503756610,4455,4450,4455,4450,2007
|
|
20240329,150300,494825425,4450,4460,4460,4450,144
|
|
20240329,150200,494183215,4460,4455,4460,4455,831
|
|
20240329,150100,490480445,4450,4455,4455,4450,101
|
|
20240329,150000,490030495,4455,4455,4455,4455,0
|
|
20240329,145900,490030495,4455,4450,4455,4450,64
|
|
20240329,145800,489745445,4455,4455,4455,4455,74
|
|
20240329,145700,489415775,4450,4450,4450,4450,0
|
|
20240329,145600,489415775,4450,4450,4450,4450,3
|
|
20240329,145500,489402425,4450,4450,4450,4450,200
|
|
20240329,145400,488512425,4450,4450,4450,4450,0
|
|
20240329,145300,488512425,4450,4450,4450,4450,0
|
|
20240329,145200,488512425,4450,4450,4450,4450,0
|
|
20240329,145100,488512425,4450,4450,4450,4450,0
|
|
20240329,145000,488512425,4450,4450,4450,4450,0
|
|
20240329,144900,488512425,4450,4450,4450,4450,0
|
|
20240329,144800,488512425,4450,4450,4450,4450,100
|
|
20240329,144700,488067425,4450,4450,4455,4450,450
|
|
20240329,144600,486064850,4450,4450,4450,4450,0
|
|
20240329,144500,486064850,4450,4450,4450,4450,147
|
|
20240329,144400,485410700,4455,4450,4455,4450,26
|
|
20240329,144300,485294980,4450,4450,4450,4450,3
|
|
20240329,144200,485281630,4455,4455,4455,4455,0
|
|
20240329,144100,485281630,4455,4455,4455,4455,0
|
|
20240329,144000,485281630,4455,4455,4455,4455,0
|
|
20240329,143900,485281630,4455,4450,4455,4450,342
|
|
20240329,143800,483759655,4450,4450,4450,4450,214
|
|
20240329,143700,482807355,4450,4450,4450,4450,0
|
|
20240329,143600,482807355,4450,4450,4450,4450,2211
|
|
20240329,143500,472968405,4450,4450,4450,4450,53
|
|
20240329,143400,472732555,4455,4455,4455,4455,0
|
|
20240329,143300,472732555,4455,4455,4455,4455,0
|
|
20240329,143200,472732555,4455,4455,4455,4455,0
|
|
20240329,143100,472732555,4455,4455,4455,4455,0
|
|
20240329,143000,472732555,4455,4455,4455,4455,0
|
|
20240329,142900,472732555,4455,4455,4455,4455,0
|
|
20240329,142800,472732555,4455,4450,4455,4450,77
|
|
20240329,142700,472389535,4455,4450,4455,4450,121
|
|
20240329,142600,471851075,4450,4450,4450,4450,0
|
|
20240329,142500,471851075,4450,4450,4450,4450,0
|
|
20240329,142400,471851075,4450,4450,4450,4450,25
|
|
20240329,142300,471739825,4450,4450,4450,4450,0
|
|
20240329,142200,471739825,4450,4450,4450,4450,72
|
|
20240329,142100,471419425,4450,4450,4450,4450,3
|
|
20240329,142000,471406075,4455,4455,4455,4455,0
|
|
20240329,141900,471406075,4455,4455,4455,4455,2
|
|
20240329,141800,471397165,4450,4450,4450,4450,21
|
|
20240329,141700,471303715,4455,4455,4455,4455,1
|
|
20240329,141600,471299260,4455,4455,4455,4455,10
|
|
20240329,141500,471254710,4455,4455,4455,4455,0
|
|
20240329,141400,471254710,4455,4455,4455,4455,2
|
|
20240329,141300,471245800,4460,4460,4460,4460,0
|
|
20240329,141200,471245800,4460,4450,4460,4450,389
|
|
20240329,141100,469513860,4450,4460,4460,4450,34
|
|
20240329,141000,469362465,4455,4455,4455,4455,33
|
|
20240329,140900,469215450,4455,4455,4455,4455,1
|
|
20240329,140800,469210995,4455,4455,4455,4455,0
|
|
20240329,140700,469210995,4455,4455,4455,4455,250
|
|
20240329,140600,468097245,4460,4460,4460,4460,0
|
|
20240329,140500,468097245,4460,4460,4460,4460,22
|
|
20240329,140400,467999125,4450,4455,4455,4450,392
|
|
20240329,140300,466253620,4450,4450,4450,4450,0
|
|
20240329,140200,466253620,4450,4455,4455,4450,1400
|
|
20240329,140100,460022495,4450,4455,4455,4450,895
|
|
20240329,140000,456038210,4455,4455,4455,4455,199
|
|
20240329,135900,455151665,4455,4455,4455,4455,0
|
|
20240329,135800,455151665,4455,4455,4455,4455,112
|
|
20240329,135700,454652705,4460,4460,4460,4460,537
|
|
20240329,135600,452257685,4465,4465,4465,4465,121
|
|
20240329,135500,451717420,4475,4475,4475,4475,0
|
|
20240329,135400,451717420,4475,4475,4475,4475,3
|
|
20240329,135300,451703995,4470,4470,4470,4470,4
|
|
20240329,135200,451686115,4470,4470,4470,4470,3
|
|
20240329,135100,451672705,4470,4470,4470,4470,0
|
|
20240329,135000,451672705,4470,4470,4475,4470,58
|
|
20240329,134900,451413440,4470,4470,4475,4470,102
|
|
20240329,134800,450957490,4470,4470,4470,4470,1
|
|
20240329,134700,450953020,4470,4470,4470,4470,0
|
|
20240329,134600,450953020,4470,4470,4470,4470,0
|
|
20240329,134500,450953020,4470,4470,4470,4470,0
|
|
20240329,134400,450953020,4470,4470,4470,4470,0
|
|
20240329,134300,450953020,4470,4470,4470,4470,0
|
|
20240329,134200,450953020,4470,4470,4470,4470,0
|
|
20240329,134100,450953020,4470,4470,4470,4470,498
|
|
20240329,134000,448726960,4475,4475,4475,4475,6
|
|
20240329,133900,448700110,4475,4475,4475,4475,3
|
|
20240329,133800,448686685,4470,4475,4475,4470,115
|
|
20240329,133700,448172525,4480,4485,4485,4480,23
|
|
20240329,133600,448069480,4485,4485,4485,4485,0
|
|
20240329,133500,448069480,4485,4485,4485,4485,21
|
|
20240329,133400,447975295,4490,4490,4490,4490,25
|
|
20240329,133300,447863045,4485,4485,4485,4485,3
|
|
20240329,133200,447849590,4490,4490,4490,4490,0
|
|
20240329,133100,447849590,4490,4490,4490,4490,0
|
|
20240329,133000,447849590,4490,4495,4495,4490,24
|
|
20240329,132900,447741825,4495,4495,4495,4495,55
|
|
20240329,132800,447494600,4495,4495,4495,4495,222
|
|
20240329,132700,446496710,4495,4485,4495,4485,77
|
|
20240329,132600,446150640,4470,4470,4470,4470,0
|
|
20240329,132500,446150640,4470,4470,4470,4470,0
|
|
20240329,132400,446150640,4470,4470,4470,4470,12
|
|
20240329,132300,446097000,4470,4470,4470,4470,0
|
|
20240329,132200,446097000,4470,4470,4470,4470,0
|
|
20240329,132100,446097000,4470,4470,4470,4470,5
|
|
20240329,132000,446074650,4490,4490,4490,4490,0
|
|
20240329,131900,446074650,4490,4490,4490,4490,0
|
|
20240329,131800,446074650,4490,4490,4490,4490,0
|
|
20240329,131700,446074650,4490,4490,4490,4490,0
|
|
20240329,131600,446074650,4490,4490,4490,4490,0
|
|
20240329,131500,446074650,4490,4485,4490,4485,400
|
|
20240329,131400,444278665,4490,4490,4490,4490,0
|
|
20240329,131300,444278665,4490,4490,4490,4490,13
|
|
20240329,131200,444220295,4475,4475,4475,4475,101
|
|
20240329,131100,443768320,4475,4475,4475,4475,0
|
|
20240329,131000,443768320,4475,4480,4480,4475,34
|
|
20240329,130900,443616165,4485,4485,4485,4485,0
|
|
20240329,130800,443616165,4485,4485,4485,4485,3
|
|
20240329,130700,443602710,4490,4490,4490,4490,0
|
|
20240329,130600,443602710,4490,4490,4490,4490,1
|
|
20240329,130500,443598220,4495,4495,4495,4495,0
|
|
20240329,130400,443598220,4495,4495,4495,4495,216
|
|
20240329,130300,442627300,4490,4485,4490,4485,189
|
|
20240329,130200,441779435,4485,4485,4485,4485,0
|
|
20240329,130100,441779435,4485,4485,4485,4485,78
|
|
20240329,130000,441429605,4480,4480,4480,4480,4
|
|
20240329,125900,441411685,4480,4480,4480,4480,0
|
|
20240329,125800,441411685,4480,4480,4480,4480,0
|
|
20240329,125700,441411685,4480,4480,4480,4480,0
|
|
20240329,125600,441411685,4480,4480,4480,4480,367
|
|
20240329,125500,439767525,4480,4480,4480,4480,0
|
|
20240329,125400,439767525,4480,4480,4480,4480,5
|
|
20240329,125300,439745125,4480,4480,4480,4480,10
|
|
20240329,125200,439700325,4485,4485,4485,4485,120
|
|
20240329,125100,439162125,4485,4485,4485,4485,0
|
|
20240329,125000,439162125,4485,4485,4485,4485,0
|
|
20240329,124900,439162125,4485,4485,4485,4485,0
|
|
20240329,124800,439162125,4485,4485,4485,4485,100
|
|
20240329,124700,438713625,4490,4490,4490,4490,0
|
|
20240329,124600,438713625,4490,4490,4490,4490,184
|
|
20240329,124500,437887465,4485,4485,4485,4485,0
|
|
20240329,124400,437887465,4485,4485,4485,4485,0
|
|
20240329,124300,437887465,4485,4485,4485,4485,3
|
|
20240329,124200,437874010,4485,4485,4485,4485,21
|
|
20240329,124100,437779825,4490,4490,4490,4490,0
|
|
20240329,124000,437779825,4490,4490,4490,4490,43
|
|
20240329,123900,437586755,4490,4490,4490,4490,0
|
|
20240329,123800,437586755,4490,4490,4490,4490,3
|
|
20240329,123700,437573285,4495,4495,4495,4495,0
|
|
20240329,123600,437573285,4495,4495,4495,4495,0
|
|
20240329,123500,437573285,4495,4495,4495,4495,0
|
|
20240329,123400,437573285,4495,4495,4495,4495,392
|
|
20240329,123300,435811245,4495,4495,4495,4495,0
|
|
20240329,123200,435811245,4495,4495,4495,4495,0
|
|
20240329,123100,435811245,4495,4495,4495,4495,6
|
|
20240329,123000,435784275,4495,4495,4495,4495,64
|
|
20240329,122900,435496595,4490,4490,4490,4490,53
|
|
20240329,122800,435258625,4490,4490,4490,4490,57
|
|
20240329,122700,435002695,4490,4490,4490,4490,1
|
|
20240329,122600,434998205,4490,4490,4490,4490,2
|
|
20240329,122500,434989225,4490,4490,4490,4490,100
|
|
20240329,122400,434540225,4495,4495,4495,4495,23
|
|
20240329,122300,434436840,4495,4495,4495,4495,1
|
|
20240329,122200,434432345,4495,4495,4495,4495,1
|
|
20240329,122100,434427850,4495,4495,4495,4495,0
|
|
20240329,122000,434427850,4495,4495,4495,4495,200
|
|
20240329,121900,433528850,4495,4495,4495,4495,1
|
|
20240329,121800,433524355,4490,4490,4490,4490,1
|
|
20240329,121700,433519865,4490,4490,4490,4490,6
|
|
20240329,121600,433492925,4490,4490,4490,4490,11
|
|
20240329,121500,433443535,4490,4495,4495,4490,102
|
|
20240329,121400,432985060,4490,4490,4490,4490,0
|
|
20240329,121300,432985060,4490,4490,4490,4490,0
|
|
20240329,121200,432985060,4490,4490,4490,4490,0
|
|
20240329,121100,432985060,4490,4490,4490,4490,0
|
|
20240329,121000,432985060,4490,4490,4490,4490,34
|
|
20240329,120900,432832400,4490,4490,4490,4490,0
|
|
20240329,120800,432832400,4490,4490,4490,4490,8
|
|
20240329,120700,432796480,4490,4490,4490,4490,6
|
|
20240329,120600,432769540,4490,4490,4490,4490,1071
|
|
20240329,120500,427960750,4490,4490,4490,4490,5
|
|
20240329,120400,427938300,4490,4490,4490,4490,7
|
|
20240329,120300,427906870,4500,4500,4500,4500,11
|
|
20240329,120200,427857370,4510,4505,4510,4505,105
|
|
20240329,120100,427383885,4505,4505,4505,4505,150
|
|
20240329,120000,426708135,4490,4490,4490,4490,6
|
|
20240329,115900,426681195,4515,4515,4515,4515,171
|
|
20240329,115800,425909130,4495,4495,4495,4495,130
|
|
20240329,115700,425324780,4490,4495,4495,4490,549
|
|
20240329,115600,422858640,4520,4520,4520,4520,0
|
|
20240329,115500,422858640,4520,4520,4520,4520,7
|
|
20240329,115400,422827000,4520,4510,4520,4510,221
|
|
20240329,115300,421829965,4495,4495,4495,4495,2
|
|
20240329,115200,421820975,4485,4495,4495,4485,201
|
|
20240329,115100,420917490,4495,4495,4495,4495,0
|
|
20240329,115000,420917490,4495,4495,4495,4495,64
|
|
20240329,114900,420629810,4495,4495,4515,4495,213
|
|
20240329,114800,419670250,4500,4490,4500,4490,190
|
|
20240329,114700,418815330,4485,4485,4485,4485,33
|
|
20240329,114600,418667325,4485,4485,4485,4485,0
|
|
20240329,114500,418667325,4485,4485,4485,4485,14
|
|
20240329,114400,418604535,4485,4495,4500,4485,245
|
|
20240329,114300,417503220,4485,4485,4485,4485,501
|
|
20240329,114200,415256235,4485,4490,4490,4485,301
|
|
20240329,114100,413905550,4490,4490,4490,4490,10
|
|
20240329,114000,413860650,4500,4500,4500,4500,0
|
|
20240329,113900,413860650,4500,4500,4500,4500,172
|
|
20240329,113800,413086650,4500,4500,4500,4500,0
|
|
20240329,113700,413086650,4500,4485,4500,4485,9
|
|
20240329,113600,413046225,4485,4485,4485,4485,0
|
|
20240329,113500,413046225,4485,4485,4485,4485,74
|
|
20240329,113400,412714335,4485,4485,4485,4485,3
|
|
20240329,113300,412700880,4490,4490,4490,4490,0
|
|
20240329,113200,412700880,4490,4490,4490,4490,0
|
|
20240329,113100,412700880,4490,4490,4490,4490,78
|
|
20240329,113000,412350660,4490,4495,4495,4490,205
|
|
20240329,112900,411430185,4490,4490,4490,4490,48
|
|
20240329,112800,411214665,4490,4490,4490,4490,212
|
|
20240329,112700,410262785,4500,4500,4500,4500,39
|
|
20240329,112600,410087285,4495,4495,4495,4495,20
|
|
20240329,112500,409997385,4500,4500,4500,4500,0
|
|
20240329,112400,409997385,4500,4495,4500,4495,101
|
|
20240329,112300,409542935,4500,4500,4500,4500,0
|
|
20240329,112200,409542935,4500,4500,4500,4500,6
|
|
20240329,112100,409515935,4485,4485,4485,4485,0
|
|
20240329,112000,409515935,4485,4485,4485,4485,146
|
|
20240329,111900,408861125,4485,4500,4500,4485,25
|
|
20240329,111800,408748670,4495,4495,4495,4495,294
|
|
20240329,111700,407427140,4485,4485,4485,4485,11
|
|
20240329,111600,407377805,4485,4495,4495,4485,12
|
|
20240329,111500,407323975,4500,4480,4500,4480,1926
|
|
20240329,111400,398689180,4480,4490,4490,4480,391
|
|
20240329,111300,396934100,4495,4520,4520,4495,2865
|
|
20240329,111200,384029435,4525,4535,4535,4525,4201
|
|
20240329,111100,364980255,4540,4540,4540,4540,0
|
|
20240329,111000,364980255,4540,4540,4540,4540,597
|
|
20240329,110900,362269875,4540,4545,4545,4540,218
|
|
20240329,110800,361280145,4550,4550,4550,4550,227
|
|
20240329,110700,360247295,4540,4540,4540,4540,1
|
|
20240329,110600,360242755,4540,4550,4550,4540,2520
|
|
20240329,110500,348800585,4540,4540,4540,4540,4
|
|
20240329,110400,348782425,4540,4540,4550,4540,400
|
|
20240329,110300,346965425,4540,4540,4540,4540,0
|
|
20240329,110200,346965425,4540,4540,4550,4540,796
|
|
20240329,110100,343346220,4540,4540,4540,4540,100
|
|
20240329,110000,342892220,4545,4540,4545,4540,1778
|
|
20240329,105900,334820075,4545,4545,4545,4545,412
|
|
20240329,105800,332947535,4545,4550,4550,4545,11
|
|
20240329,105700,332897535,4545,4545,4545,4545,435
|
|
20240329,105600,330920460,4550,4550,4555,4545,2760
|
|
20240329,105500,318375730,4555,4550,4555,4550,1011
|
|
20240329,105400,313775675,4555,4555,4555,4555,12
|
|
20240329,105300,313721015,4560,4555,4560,4555,863
|
|
20240329,105200,309788865,4555,4550,4555,4550,562
|
|
20240329,105100,307231755,4550,4550,4555,4550,114
|
|
20240329,105000,306712550,4555,4550,4555,4550,3
|
|
20240329,104900,306698890,4555,4550,4555,4550,718
|
|
20240329,104800,303430110,4555,4550,4555,4545,466
|
|
20240329,104700,301308425,4540,4550,4555,4540,3646
|
|
20240329,104600,284722060,4545,4545,4550,4540,484
|
|
20240329,104500,282522535,4545,4545,4550,4545,243
|
|
20240329,104400,281417975,4545,4550,4550,4540,1174
|
|
20240329,104300,276076655,4550,4545,4550,4535,489
|
|
20240329,104200,273852120,4550,4550,4550,4540,1690
|
|
20240329,104100,266173935,4545,4545,4550,4540,5224
|
|
20240329,104000,242405710,4540,4535,4545,4535,1146
|
|
20240329,103900,237204110,4535,4530,4535,4515,2404
|
|
20240329,103800,226312245,4525,4505,4530,4505,1500
|
|
20240329,103700,219530515,4505,4505,4505,4505,0
|
|
20240329,103600,219530515,4505,4510,4510,4505,1312
|
|
20240329,103500,213614980,4510,4510,4510,4505,882
|
|
20240329,103400,209637165,4510,4510,4510,4505,885
|
|
20240329,103300,205645870,4510,4505,4510,4505,33
|
|
20240329,103200,205497150,4510,4515,4520,4500,246
|
|
20240329,103100,204386755,4515,4480,4515,4480,6684
|
|
20240329,103000,174331155,4480,4480,4480,4475,1796
|
|
20240329,102900,166287095,4475,4475,4475,4475,743
|
|
20240329,102800,162962170,4475,4470,4475,4470,2000
|
|
20240329,102700,154012225,4475,4475,4475,4475,0
|
|
20240329,102600,154012225,4475,4465,4475,4465,534
|
|
20240329,102500,151624385,4460,4455,4460,4455,25
|
|
20240329,102400,151512995,4450,4450,4450,4450,543
|
|
20240329,102300,149096645,4450,4455,4455,4450,1385
|
|
20240329,102200,142931535,4460,4460,4460,4460,28
|
|
20240329,102100,142806655,4465,4465,4465,4465,978
|
|
20240329,102000,138439885,4465,4465,4465,4465,1030
|
|
20240329,101900,133840935,4470,4470,4470,4470,0
|
|
20240329,101800,133840935,4470,4470,4470,4470,12
|
|
20240329,101700,133787295,4475,4475,4475,4475,0
|
|
20240329,101600,133787295,4475,4465,4475,4465,352
|
|
20240329,101500,132212660,4465,4465,4465,4465,50
|
|
20240329,101400,131989410,4465,4470,4470,4465,47
|
|
20240329,101300,131779550,4475,4470,4475,4470,175
|
|
20240329,101200,130997190,4470,4470,4470,4470,103
|
|
20240329,101100,130536780,4465,4465,4465,4465,0
|
|
20240329,101000,130536780,4465,4465,4465,4465,34
|
|
20240329,100900,130384970,4470,4470,4470,4470,200
|
|
20240329,100800,129490970,4465,4465,4465,4465,14
|
|
20240329,100700,129428460,4470,4470,4470,4470,64
|
|
20240329,100600,129142380,4470,4465,4470,4465,589
|
|
20240329,100500,126511995,4465,4465,4475,4465,48
|
|
20240329,100400,126297575,4475,4470,4475,4465,974
|
|
20240329,100300,121944000,4475,4475,4475,4470,232
|
|
20240329,100200,120906300,4475,4470,4475,4470,374
|
|
20240329,100100,119234515,4470,4465,4470,4465,1113
|
|
20240329,100000,114264965,4470,4470,4470,4465,1163
|
|
20240329,095900,109071905,4465,4470,4470,4465,1066
|
|
20240329,095800,104307825,4470,4465,4475,4465,143
|
|
20240329,095700,103668210,4465,4455,4465,4455,153
|
|
20240329,095600,102985745,4455,4470,4470,4455,1006
|
|
20240329,095500,98491280,4470,4460,4470,4460,1153
|
|
20240329,095400,93342065,4460,4460,4460,4460,47
|
|
20240329,095300,93132445,4460,4460,4460,4455,204
|
|
20240329,095200,92222615,4455,4455,4455,4455,90
|
|
20240329,095100,91821665,4455,4455,4455,4455,2
|
|
20240329,095000,91812755,4455,4455,4455,4455,20
|
|
20240329,094900,91723655,4455,4455,4455,4455,70
|
|
20240329,094800,91411805,4455,4455,4455,4455,2
|
|
20240329,094700,91402895,4455,4455,4455,4455,100
|
|
20240329,094600,90957395,4455,4455,4455,4455,2
|
|
20240329,094500,90948485,4455,4455,4455,4455,0
|
|
20240329,094400,90948485,4455,4455,4455,4455,0
|
|
20240329,094300,90948485,4455,4455,4455,4455,100
|
|
20240329,094200,90502985,4455,4455,4455,4455,100
|
|
20240329,094100,90057485,4455,4455,4455,4455,5
|
|
20240329,094000,90035210,4455,4455,4455,4455,234
|
|
20240329,093900,88992740,4455,4460,4470,4455,1594
|
|
20240329,093800,81877175,4460,4460,4460,4460,622
|
|
20240329,093700,79103055,4465,4465,4465,4460,339
|
|
20240329,093600,77590570,4465,4465,4470,4465,994
|
|
20240329,093500,73152355,4470,4460,4470,4460,1935
|
|
20240329,093400,64510055,4460,4465,4465,4460,26
|
|
20240329,093300,64393970,4465,4455,4465,4455,666
|
|
20240329,093200,61424800,4460,4450,4460,4450,396
|
|
20240329,093100,59660675,4450,4440,4455,4440,225
|
|
20240329,093000,58660675,4440,4440,4440,4440,21
|
|
20240329,092900,58567435,4440,4440,4440,4440,684
|
|
20240329,092800,55530475,4440,4440,4440,4435,145
|
|
20240329,092700,54886680,4440,4440,4440,4440,344
|
|
20240329,092600,53359320,4440,4440,4440,4440,1
|
|
20240329,092500,53354880,4435,4435,4440,4435,172
|
|
20240329,092400,52591790,4435,4435,4435,4435,200
|
|
20240329,092300,51704790,4435,4435,4435,4435,1196
|
|
20240329,092200,46400530,4440,4435,4440,4435,47
|
|
20240329,092100,46192035,4445,4440,4445,4440,10
|
|
20240329,092000,46147630,4435,4420,4440,4420,336
|
|
20240329,091900,44661490,4420,4440,4445,4420,1021
|
|
20240329,091800,40132390,4425,4425,4425,4425,0
|
|
20240329,091700,40132390,4425,4425,4425,4425,20
|
|
20240329,091600,40043890,4425,4425,4425,4425,452
|
|
20240329,091500,38043790,4445,4425,4445,4415,275
|
|
20240329,091400,36828120,4425,4445,4445,4420,623
|
|
20240329,091300,34061845,4455,4415,4455,4415,1160
|
|
20240329,091200,28909580,4420,4410,4420,4380,356
|
|
20240329,091100,27341480,4410,4410,4410,4410,10
|
|
20240329,091000,27297380,4420,4425,4425,4420,881
|
|
20240329,090900,23399430,4425,4410,4425,4410,600
|
|
20240329,090800,20750530,4415,4430,4430,4415,2321
|
|
20240329,090700,10468830,4430,4430,4430,4430,99
|
|
20240329,090600,10030260,4430,4420,4430,4420,140
|
|
20240329,090500,9410470,4420,4415,4420,4415,19
|
|
20240329,090400,9326580,4415,4385,4460,4385,1577
|
|
20240329,090300,2337245,4380,4370,4380,4370,287
|
|
20240329,090200,1082000,4370,4370,4370,4370,69
|
|
20240329,090100,780470,4370,4370,4370,4370,1
|
|
20240329,090000,776100,4375,4360,4375,4360,178
|