691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,202800,466879300,3505,3505,3505,3505,3961
|
|
20240326,202700,466879300,3505,3505,3505,3505,0
|
|
20240326,202600,466879300,3505,3505,3505,3505,0
|
|
20240326,202500,466879300,3505,3505,3505,3505,0
|
|
20240326,202400,466879300,3505,3505,3505,3505,0
|
|
20240326,202300,466879300,3505,3505,3505,3505,0
|
|
20240326,202200,466879300,3505,3505,3505,3505,0
|
|
20240326,202100,466879300,3505,3505,3505,3505,0
|
|
20240326,202000,466879300,3505,3505,3505,3505,0
|
|
20240326,201900,466879300,3505,3505,3505,3505,0
|
|
20240326,201800,466879300,3505,3505,3505,3505,0
|
|
20240326,201700,466879300,3505,3505,3505,3505,0
|
|
20240326,201600,466879300,3505,3505,3505,3505,0
|
|
20240326,201500,466879300,3505,3505,3505,3505,0
|
|
20240326,201400,466879300,3505,3505,3505,3505,0
|
|
20240326,201300,466879300,3505,3505,3505,3505,0
|
|
20240326,201200,466879300,3505,3505,3505,3505,0
|
|
20240326,201100,466879300,3505,3505,3505,3505,0
|
|
20240326,201000,466879300,3505,3505,3505,3505,0
|
|
20240326,200900,466879300,3505,3505,3505,3505,0
|
|
20240326,200800,466879300,3505,3505,3505,3505,0
|
|
20240326,200700,466879300,3505,3505,3505,3505,0
|
|
20240326,200600,466879300,3505,3505,3505,3505,0
|
|
20240326,200500,466879300,3505,3505,3505,3505,0
|
|
20240326,200400,466879300,3505,3505,3505,3505,0
|
|
20240326,200300,466879300,3505,3505,3505,3505,0
|
|
20240326,200200,466879300,3505,3505,3505,3505,0
|
|
20240326,200100,466879300,3505,3505,3505,3505,0
|
|
20240326,200000,466879300,3505,3505,3505,3505,0
|
|
20240326,195900,466879300,3505,3505,3505,3505,0
|
|
20240326,195800,466879300,3505,3505,3505,3505,3961
|
|
20240326,195700,466879300,3505,3505,3505,3505,0
|
|
20240326,195600,466879300,3505,3505,3505,3505,0
|
|
20240326,195500,466879300,3505,3505,3505,3505,0
|
|
20240326,195400,466879300,3505,3505,3505,3505,0
|
|
20240326,195300,466879300,3505,3505,3505,3505,0
|
|
20240326,195200,466879300,3505,3505,3505,3505,0
|
|
20240326,195100,466879300,3505,3505,3505,3505,0
|
|
20240326,195000,466879300,3505,3505,3505,3505,0
|
|
20240326,194900,466879300,3505,3505,3505,3505,0
|
|
20240326,194800,466879300,3505,3505,3505,3505,0
|
|
20240326,194700,466879300,3505,3505,3505,3505,0
|
|
20240326,194600,466879300,3505,3505,3505,3505,0
|
|
20240326,194500,466879300,3505,3505,3505,3505,0
|
|
20240326,194400,466879300,3505,3505,3505,3505,0
|
|
20240326,194300,466879300,3505,3505,3505,3505,0
|
|
20240326,194200,466879300,3505,3505,3505,3505,0
|
|
20240326,194100,466879300,3505,3505,3505,3505,0
|
|
20240326,194000,466879300,3505,3505,3505,3505,0
|
|
20240326,193900,466879300,3505,3505,3505,3505,0
|
|
20240326,193800,466879300,3505,3505,3505,3505,0
|
|
20240326,193700,466879300,3505,3505,3505,3505,0
|
|
20240326,193600,466879300,3505,3505,3505,3505,0
|
|
20240326,193500,466879300,3505,3505,3505,3505,0
|
|
20240326,193400,466879300,3505,3505,3505,3505,0
|
|
20240326,193300,466879300,3505,3505,3505,3505,0
|
|
20240326,193200,466879300,3505,3505,3505,3505,0
|
|
20240326,193100,466879300,3505,3505,3505,3505,0
|
|
20240326,193000,466879300,3505,3505,3505,3505,0
|
|
20240326,192900,466879300,3505,3505,3505,3505,0
|
|
20240326,192800,466879300,3505,3505,3505,3505,3961
|
|
20240326,192700,466879300,3505,3505,3505,3505,0
|
|
20240326,192600,466879300,3505,3505,3505,3505,0
|
|
20240326,192500,466879300,3505,3505,3505,3505,0
|
|
20240326,192400,466879300,3505,3505,3505,3505,0
|
|
20240326,192300,466879300,3505,3505,3505,3505,0
|
|
20240326,192200,466879300,3505,3505,3505,3505,0
|
|
20240326,192100,466879300,3505,3505,3505,3505,0
|
|
20240326,192000,466879300,3505,3505,3505,3505,0
|
|
20240326,191900,466879300,3505,3505,3505,3505,0
|
|
20240326,191800,466879300,3505,3505,3505,3505,0
|
|
20240326,191700,466879300,3505,3505,3505,3505,0
|
|
20240326,191600,466879300,3505,3505,3505,3505,0
|
|
20240326,191500,466879300,3505,3505,3505,3505,0
|
|
20240326,191400,466879300,3505,3505,3505,3505,0
|
|
20240326,191300,466879300,3505,3505,3505,3505,0
|
|
20240326,191200,466879300,3505,3505,3505,3505,0
|
|
20240326,191100,466879300,3505,3505,3505,3505,0
|
|
20240326,191000,466879300,3505,3505,3505,3505,0
|
|
20240326,190900,466879300,3505,3505,3505,3505,0
|
|
20240326,190800,466879300,3505,3505,3505,3505,0
|
|
20240326,190700,466879300,3505,3505,3505,3505,0
|
|
20240326,190600,466879300,3505,3505,3505,3505,0
|
|
20240326,190500,466879300,3505,3505,3505,3505,0
|
|
20240326,190400,466879300,3505,3505,3505,3505,0
|
|
20240326,190300,466879300,3505,3505,3505,3505,0
|
|
20240326,190200,466879300,3505,3505,3505,3505,0
|
|
20240326,190100,466879300,3505,3505,3505,3505,0
|
|
20240326,190000,466879300,3505,3505,3505,3505,0
|
|
20240326,185900,466879300,3505,3505,3505,3505,0
|
|
20240326,185800,466879300,3505,3505,3505,3505,3961
|
|
20240326,185700,466879300,3505,3505,3505,3505,0
|
|
20240326,185600,466879300,3505,3505,3505,3505,0
|
|
20240326,185500,466879300,3505,3505,3505,3505,0
|
|
20240326,185400,466879300,3505,3505,3505,3505,0
|
|
20240326,185300,466879300,3505,3505,3505,3505,0
|
|
20240326,185200,466879300,3505,3505,3505,3505,0
|
|
20240326,185100,466879300,3505,3505,3505,3505,0
|
|
20240326,185000,466879300,3505,3505,3505,3505,0
|
|
20240326,184900,466879300,3505,3505,3505,3505,0
|
|
20240326,184800,466879300,3505,3505,3505,3505,0
|
|
20240326,184700,466879300,3505,3505,3505,3505,0
|
|
20240326,184600,466879300,3505,3505,3505,3505,0
|
|
20240326,184500,466879300,3505,3505,3505,3505,0
|
|
20240326,184400,466879300,3505,3505,3505,3505,0
|
|
20240326,184300,466879300,3505,3505,3505,3505,0
|
|
20240326,184200,466879300,3505,3505,3505,3505,0
|
|
20240326,184100,466879300,3505,3505,3505,3505,0
|
|
20240326,184000,466879300,3505,3505,3505,3505,0
|
|
20240326,183900,466879300,3505,3505,3505,3505,0
|
|
20240326,183800,466879300,3505,3505,3505,3505,0
|
|
20240326,183700,466879300,3505,3505,3505,3505,0
|
|
20240326,183600,466879300,3505,3505,3505,3505,0
|
|
20240326,183500,466879300,3505,3505,3505,3505,0
|
|
20240326,183400,466879300,3505,3505,3505,3505,0
|
|
20240326,183300,466879300,3505,3505,3505,3505,0
|
|
20240326,183200,466879300,3505,3505,3505,3505,0
|
|
20240326,183100,466879300,3505,3505,3505,3505,0
|
|
20240326,183000,466879300,3505,3505,3505,3505,0
|
|
20240326,182900,466879300,3505,3505,3505,3505,0
|
|
20240326,182800,466879300,3505,3505,3505,3505,3961
|
|
20240326,182700,466879300,3505,3505,3505,3505,0
|
|
20240326,182600,466879300,3505,3505,3505,3505,0
|
|
20240326,182500,466879300,3505,3505,3505,3505,0
|
|
20240326,182400,466879300,3505,3505,3505,3505,0
|
|
20240326,182300,466879300,3505,3505,3505,3505,0
|
|
20240326,182200,466879300,3505,3505,3505,3505,0
|
|
20240326,182100,466879300,3505,3505,3505,3505,0
|
|
20240326,182000,466879300,3505,3505,3505,3505,0
|
|
20240326,181900,466879300,3505,3505,3505,3505,0
|
|
20240326,181800,466879300,3505,3505,3505,3505,0
|
|
20240326,181700,466879300,3505,3505,3505,3505,0
|
|
20240326,181600,466879300,3505,3505,3505,3505,0
|
|
20240326,181500,466879300,3505,3505,3505,3505,0
|
|
20240326,181400,466879300,3505,3505,3505,3505,0
|
|
20240326,181300,466879300,3505,3505,3505,3505,0
|
|
20240326,181200,466879300,3505,3505,3505,3505,0
|
|
20240326,181100,466879300,3505,3505,3505,3505,0
|
|
20240326,181000,466879300,3505,3505,3505,3505,0
|
|
20240326,180900,466879300,3505,3505,3505,3505,0
|
|
20240326,180800,466879300,3505,3505,3505,3505,0
|
|
20240326,180700,466879300,3505,3505,3505,3505,0
|
|
20240326,180600,466879300,3505,3505,3505,3505,0
|
|
20240326,180500,466879300,3505,3505,3505,3505,0
|
|
20240326,180400,466879300,3505,3505,3505,3505,0
|
|
20240326,180300,466879300,3505,3505,3505,3505,0
|
|
20240326,180200,466879300,3505,3505,3505,3505,0
|
|
20240326,180100,466879300,3505,3505,3505,3505,0
|
|
20240326,180000,466879300,3505,3505,3505,3505,0
|
|
20240326,175900,466879300,3505,3505,3505,3505,0
|
|
20240326,175800,466879300,3505,3505,3505,3505,3961
|
|
20240326,175700,466879300,3505,3505,3505,3505,0
|
|
20240326,175600,466879300,3505,3505,3505,3505,0
|
|
20240326,175500,466879300,3505,3505,3505,3505,0
|
|
20240326,175400,466879300,3505,3505,3505,3505,0
|
|
20240326,175300,466879300,3505,3505,3505,3505,0
|
|
20240326,175200,466879300,3505,3505,3505,3505,0
|
|
20240326,175100,466879300,3505,3505,3505,3505,0
|
|
20240326,175000,466879300,3505,3505,3505,3505,0
|
|
20240326,174900,466879300,3505,3505,3505,3505,0
|
|
20240326,174800,466879300,3505,3505,3505,3505,0
|
|
20240326,174700,466879300,3505,3505,3505,3505,0
|
|
20240326,174600,466879300,3505,3505,3505,3505,0
|
|
20240326,174500,466879300,3505,3505,3505,3505,0
|
|
20240326,174400,466879300,3505,3505,3505,3505,0
|
|
20240326,174300,466879300,3505,3505,3505,3505,0
|
|
20240326,174200,466879300,3505,3505,3505,3505,0
|
|
20240326,174100,466879300,3505,3505,3505,3505,0
|
|
20240326,174000,466879300,3505,3505,3505,3505,0
|
|
20240326,173900,466879300,3505,3505,3505,3505,0
|
|
20240326,173800,466879300,3505,3505,3505,3505,0
|
|
20240326,173700,466879300,3505,3505,3505,3505,0
|
|
20240326,173600,466879300,3505,3505,3505,3505,0
|
|
20240326,173500,466879300,3505,3505,3505,3505,0
|
|
20240326,173400,466879300,3505,3505,3505,3505,0
|
|
20240326,173300,466879300,3505,3505,3505,3505,0
|
|
20240326,173200,466879300,3505,3505,3505,3505,0
|
|
20240326,173100,466879300,3505,3505,3505,3505,0
|
|
20240326,173000,466879300,3505,3505,3505,3505,0
|
|
20240326,172900,466879300,3505,3505,3505,3505,0
|
|
20240326,172800,466879300,3505,3505,3505,3505,3961
|
|
20240326,172700,466879300,3505,3505,3505,3505,0
|
|
20240326,172600,466879300,3505,3505,3505,3505,0
|
|
20240326,172500,466879300,3505,3505,3505,3505,0
|
|
20240326,172400,466879300,3505,3505,3505,3505,0
|
|
20240326,172300,466879300,3505,3505,3505,3505,0
|
|
20240326,172200,466879300,3505,3505,3505,3505,0
|
|
20240326,172100,466879300,3505,3505,3505,3505,0
|
|
20240326,172000,466879300,3505,3505,3505,3505,0
|
|
20240326,171900,466879300,3505,3505,3505,3505,0
|
|
20240326,171800,466879300,3505,3505,3505,3505,0
|
|
20240326,171700,466879300,3505,3505,3505,3505,0
|
|
20240326,171600,466879300,3505,3505,3505,3505,0
|
|
20240326,171500,466879300,3505,3505,3505,3505,0
|
|
20240326,171400,466879300,3505,3505,3505,3505,0
|
|
20240326,171300,466879300,3505,3505,3505,3505,0
|
|
20240326,171200,466879300,3505,3505,3505,3505,0
|
|
20240326,171100,466879300,3505,3505,3505,3505,0
|
|
20240326,171000,466879300,3505,3505,3505,3505,0
|
|
20240326,170900,466879300,3505,3505,3505,3505,0
|
|
20240326,170800,466879300,3505,3505,3505,3505,0
|
|
20240326,170700,466879300,3505,3505,3505,3505,0
|
|
20240326,170600,466879300,3505,3505,3505,3505,0
|
|
20240326,170500,466879300,3505,3505,3505,3505,0
|
|
20240326,170400,466879300,3505,3505,3505,3505,0
|
|
20240326,170300,466879300,3505,3505,3505,3505,0
|
|
20240326,170200,466879300,3505,3505,3505,3505,0
|
|
20240326,170100,466879300,3505,3505,3505,3505,0
|
|
20240326,170000,466879300,3505,3505,3505,3505,0
|
|
20240326,165900,466879300,3505,3505,3505,3505,0
|
|
20240326,165800,466879300,3505,3505,3505,3505,3961
|
|
20240326,165700,466879300,3505,3505,3505,3505,0
|
|
20240326,165600,466879300,3505,3505,3505,3505,0
|
|
20240326,165500,466879300,3505,3505,3505,3505,0
|
|
20240326,165400,466879300,3505,3505,3505,3505,0
|
|
20240326,165300,466879300,3505,3505,3505,3505,0
|
|
20240326,165200,466879300,3505,3505,3505,3505,0
|
|
20240326,165100,466879300,3505,3505,3505,3505,0
|
|
20240326,165000,466879300,3505,3505,3505,3505,0
|
|
20240326,164900,466879300,3505,3505,3505,3505,0
|
|
20240326,164800,466879300,3505,3505,3505,3505,0
|
|
20240326,164700,466879300,3505,3505,3505,3505,0
|
|
20240326,164600,466879300,3505,3505,3505,3505,0
|
|
20240326,164500,466879300,3505,3505,3505,3505,0
|
|
20240326,164400,466879300,3505,3505,3505,3505,0
|
|
20240326,164300,466879300,3505,3505,3505,3505,0
|
|
20240326,164200,466879300,3505,3505,3505,3505,0
|
|
20240326,164100,466879300,3505,3505,3505,3505,0
|
|
20240326,164000,466879300,3505,3505,3505,3505,0
|
|
20240326,163900,466879300,3505,3505,3505,3505,0
|
|
20240326,163800,466879300,3505,3505,3505,3505,0
|
|
20240326,163700,466879300,3505,3505,3505,3505,0
|
|
20240326,163600,466879300,3505,3505,3505,3505,0
|
|
20240326,163500,466879300,3505,3505,3505,3505,0
|
|
20240326,163400,466879300,3505,3505,3505,3505,0
|
|
20240326,163300,466879300,3505,3505,3505,3505,0
|
|
20240326,163200,466879300,3505,3505,3505,3505,0
|
|
20240326,163100,466879300,3505,3505,3505,3505,0
|
|
20240326,163000,466879300,3505,3505,3505,3505,0
|
|
20240326,162900,466879300,3505,3505,3505,3505,0
|
|
20240326,162800,466879300,3505,3505,3505,3505,3961
|
|
20240326,162700,466879300,3505,3505,3505,3505,0
|
|
20240326,162600,466879300,3505,3505,3505,3505,0
|
|
20240326,162500,466879300,3505,3505,3505,3505,0
|
|
20240326,162400,466879300,3505,3505,3505,3505,0
|
|
20240326,162300,466879300,3505,3505,3505,3505,0
|
|
20240326,162200,466879300,3505,3505,3505,3505,0
|
|
20240326,162100,466879300,3505,3505,3505,3505,0
|
|
20240326,162000,466879300,3505,3505,3505,3505,0
|
|
20240326,161900,466879300,3505,3505,3505,3505,0
|
|
20240326,161800,466879300,3505,3505,3505,3505,0
|
|
20240326,161700,466879300,3505,3505,3505,3505,0
|
|
20240326,161600,466879300,3505,3505,3505,3505,0
|
|
20240326,161500,466879300,3505,3505,3505,3505,0
|
|
20240326,161400,466879300,3505,3505,3505,3505,0
|
|
20240326,161300,466879300,3505,3505,3505,3505,0
|
|
20240326,161200,466879300,3505,3505,3505,3505,0
|
|
20240326,161100,466879300,3505,3505,3505,3505,0
|
|
20240326,161000,466879300,3505,3505,3505,3505,0
|
|
20240326,160900,466879300,3505,3505,3505,3505,0
|
|
20240326,160800,466879300,3505,3505,3505,3505,0
|
|
20240326,160700,466879300,3505,3505,3505,3505,0
|
|
20240326,160600,466879300,3505,3505,3505,3505,0
|
|
20240326,160500,466879300,3505,3505,3505,3505,0
|
|
20240326,160400,466879300,3505,3505,3505,3505,0
|
|
20240326,160300,466879300,3505,3505,3505,3505,0
|
|
20240326,160200,466879300,3505,3505,3505,3505,0
|
|
20240326,160100,466879300,3505,3505,3505,3505,0
|
|
20240326,160000,466879300,3505,3505,3505,3505,0
|
|
20240326,155900,466879300,3505,3505,3505,3505,0
|
|
20240326,155800,466879300,3505,3505,3505,3505,3961
|
|
20240326,155700,466879300,3505,3505,3505,3505,0
|
|
20240326,155600,466879300,3505,3505,3505,3505,0
|
|
20240326,155500,466879300,3505,3505,3505,3505,0
|
|
20240326,155400,466879300,3505,3505,3505,3505,0
|
|
20240326,155300,466879300,3505,3505,3505,3505,0
|
|
20240326,155200,466879300,3505,3505,3505,3505,0
|
|
20240326,155100,466879300,3505,3505,3505,3505,0
|
|
20240326,155000,466879300,3505,3505,3505,3505,0
|
|
20240326,154900,466879300,3505,3505,3505,3505,0
|
|
20240326,154800,466879300,3505,3505,3505,3505,0
|
|
20240326,154700,466879300,3505,3505,3505,3505,0
|
|
20240326,154600,466879300,3505,3505,3505,3505,0
|
|
20240326,154500,466879300,3505,3505,3505,3505,0
|
|
20240326,154400,466879300,3505,3505,3505,3505,0
|
|
20240326,154300,466879300,3505,3505,3505,3505,0
|
|
20240326,154200,466879300,3505,3505,3505,3505,0
|
|
20240326,154100,466879300,3505,3505,3505,3505,0
|
|
20240326,154000,466879300,3505,3505,3505,3505,0
|
|
20240326,153900,466879300,3505,3505,3505,3505,0
|
|
20240326,153800,466879300,3505,3505,3505,3505,0
|
|
20240326,153700,466879300,3505,3505,3505,3505,0
|
|
20240326,153600,466879300,3505,3505,3505,3505,0
|
|
20240326,153500,466879300,3505,3505,3505,3505,0
|
|
20240326,153400,466879300,3505,3505,3505,3505,0
|
|
20240326,153300,466879300,3505,3505,3505,3505,0
|
|
20240326,153200,466879300,3505,3505,3505,3505,0
|
|
20240326,153100,466879300,3505,3505,3505,3505,0
|
|
20240326,153000,466879300,3505,3505,3505,3505,3961
|
|
20240326,152900,452995995,3470,3470,3470,3470,0
|
|
20240326,152800,452995995,3470,3470,3470,3470,0
|
|
20240326,152700,452995995,3470,3470,3470,3470,0
|
|
20240326,152600,452995995,3470,3470,3470,3470,0
|
|
20240326,152500,452995995,3470,3470,3470,3470,0
|
|
20240326,152400,452995995,3470,3470,3470,3470,0
|
|
20240326,152300,452995995,3470,3470,3470,3470,0
|
|
20240326,152200,452995995,3470,3470,3470,3470,0
|
|
20240326,152100,452995995,3470,3470,3470,3470,0
|
|
20240326,152000,452995995,3470,3470,3470,3470,0
|
|
20240326,151900,452995995,3470,3470,3470,3470,442
|
|
20240326,151800,451462255,3475,3475,3475,3470,270
|
|
20240326,151700,450524180,3475,3475,3475,3475,0
|
|
20240326,151600,450524180,3475,3475,3475,3475,1
|
|
20240326,151500,450520705,3465,3470,3470,3465,15
|
|
20240326,151400,450468660,3465,3475,3475,3465,1180
|
|
20240326,151300,446378540,3480,3480,3480,3480,111
|
|
20240326,151200,445992260,3480,3485,3485,3480,1005
|
|
20240326,151100,442492685,3490,3490,3490,3490,0
|
|
20240326,151000,442492685,3490,3490,3490,3490,287
|
|
20240326,150900,441491055,3485,3485,3485,3485,0
|
|
20240326,150800,441491055,3485,3485,3485,3485,5
|
|
20240326,150700,441473630,3490,3485,3490,3485,395
|
|
20240326,150600,440097050,3485,3485,3485,3480,19
|
|
20240326,150500,440030890,3480,3485,3490,3480,82
|
|
20240326,150400,439744965,3485,3480,3485,3480,384
|
|
20240326,150300,438406795,3480,3475,3480,3475,15
|
|
20240326,150200,438354620,3475,3470,3475,3465,351
|
|
20240326,150100,437138055,3485,3485,3485,3485,0
|
|
20240326,150000,437138055,3485,3480,3485,3480,200
|
|
20240326,145900,436441125,3485,3475,3485,3465,296
|
|
20240326,145800,435412815,3485,3480,3485,3475,268
|
|
20240326,145700,434480400,3480,3480,3480,3475,215
|
|
20240326,145600,433732275,3480,3490,3490,3480,758
|
|
20240326,145500,431090130,3490,3490,3490,3490,0
|
|
20240326,145400,431090130,3490,3490,3490,3490,24
|
|
20240326,145300,431006370,3490,3495,3495,3490,1665
|
|
20240326,145200,425195125,3490,3490,3495,3490,129
|
|
20240326,145100,424744750,3490,3490,3490,3490,185
|
|
20240326,145000,424099100,3490,3490,3490,3490,638
|
|
20240326,144900,421872480,3485,3485,3490,3485,279
|
|
20240326,144800,420900095,3490,3485,3490,3485,169
|
|
20240326,144700,420310375,3490,3485,3490,3485,236
|
|
20240326,144600,419487910,3480,3480,3480,3480,199
|
|
20240326,144500,418795390,3480,3480,3480,3480,450
|
|
20240326,144400,417229390,3480,3480,3480,3475,13
|
|
20240326,144300,417184155,3475,3475,3475,3470,268
|
|
20240326,144200,416252895,3475,3475,3475,3475,1
|
|
20240326,144100,416249420,3480,3480,3480,3480,1
|
|
20240326,144000,416245940,3455,3455,3455,3455,0
|
|
20240326,143900,416245940,3455,3460,3460,3455,528
|
|
20240326,143800,414421405,3470,3470,3470,3470,0
|
|
20240326,143700,414421405,3470,3455,3470,3455,3872
|
|
20240326,143600,401007705,3455,3455,3455,3455,3
|
|
20240326,143500,400997340,3455,3455,3455,3455,4
|
|
20240326,143400,400983520,3455,3455,3455,3455,0
|
|
20240326,143300,400983520,3455,3455,3455,3455,15
|
|
20240326,143200,400931695,3460,3460,3460,3460,0
|
|
20240326,143100,400931695,3460,3460,3460,3460,0
|
|
20240326,143000,400931695,3460,3455,3460,3455,142
|
|
20240326,142900,400440835,3450,3450,3450,3450,459
|
|
20240326,142800,398857285,3450,3445,3450,3445,2
|
|
20240326,142700,398850390,3450,3445,3450,3445,193
|
|
20240326,142600,398184545,3445,3440,3445,3440,77
|
|
20240326,142500,397919380,3445,3445,3445,3445,0
|
|
20240326,142400,397919380,3445,3445,3445,3445,0
|
|
20240326,142300,397919380,3445,3445,3445,3445,0
|
|
20240326,142200,397919380,3445,3440,3445,3440,810
|
|
20240326,142100,395129840,3440,3440,3445,3440,653
|
|
20240326,142000,392881065,3435,3440,3440,3435,263
|
|
20240326,141900,391977655,3440,3440,3440,3440,145
|
|
20240326,141800,391478855,3445,3445,3445,3445,0
|
|
20240326,141700,391478855,3445,3445,3445,3445,0
|
|
20240326,141600,391478855,3445,3445,3445,3445,0
|
|
20240326,141500,391478855,3445,3445,3445,3445,0
|
|
20240326,141400,391478855,3445,3445,3445,3445,0
|
|
20240326,141300,391478855,3445,3445,3445,3445,0
|
|
20240326,141200,391478855,3445,3445,3445,3445,0
|
|
20240326,141100,391478855,3445,3445,3445,3445,0
|
|
20240326,141000,391478855,3445,3445,3445,3445,10
|
|
20240326,140900,391444405,3445,3445,3445,3445,0
|
|
20240326,140800,391444405,3445,3445,3445,3445,0
|
|
20240326,140700,391444405,3445,3445,3445,3445,0
|
|
20240326,140600,391444405,3445,3445,3445,3445,0
|
|
20240326,140500,391444405,3445,3445,3445,3445,285
|
|
20240326,140400,390462580,3445,3445,3445,3445,100
|
|
20240326,140300,390118080,3445,3440,3445,3440,280
|
|
20240326,140200,389154380,3440,3440,3440,3440,0
|
|
20240326,140100,389154380,3440,3440,3440,3440,30
|
|
20240326,140000,389051180,3445,3445,3445,3445,0
|
|
20240326,135900,389051180,3445,3445,3445,3445,80
|
|
20240326,135800,388775580,3445,3445,3445,3445,0
|
|
20240326,135700,388775580,3445,3445,3445,3445,0
|
|
20240326,135600,388775580,3445,3445,3445,3445,1
|
|
20240326,135500,388772135,3445,3445,3445,3445,0
|
|
20240326,135400,388772135,3445,3445,3445,3445,3
|
|
20240326,135300,388761800,3445,3445,3445,3445,0
|
|
20240326,135200,388761800,3445,3445,3445,3445,0
|
|
20240326,135100,388761800,3445,3440,3445,3430,405
|
|
20240326,135000,387368540,3440,3440,3440,3440,0
|
|
20240326,134900,387368540,3440,3440,3440,3440,0
|
|
20240326,134800,387368540,3440,3440,3440,3440,0
|
|
20240326,134700,387368540,3440,3440,3440,3440,1
|
|
20240326,134600,387365100,3435,3435,3435,3435,0
|
|
20240326,134500,387365100,3435,3435,3435,3435,52
|
|
20240326,134400,387186480,3435,3430,3435,3430,256
|
|
20240326,134300,386307800,3430,3430,3430,3430,84
|
|
20240326,134200,386019680,3445,3445,3445,3445,0
|
|
20240326,134100,386019680,3445,3435,3445,3435,166
|
|
20240326,134000,385449455,3445,3445,3445,3445,0
|
|
20240326,133900,385449455,3445,3425,3445,3425,5
|
|
20240326,133800,385432310,3425,3430,3430,3425,7000
|
|
20240326,133700,361448905,3430,3445,3445,3430,1433
|
|
20240326,133600,356529855,3435,3435,3435,3435,272
|
|
20240326,133500,355595535,3445,3445,3445,3440,617
|
|
20240326,133400,353472960,3445,3450,3450,3445,16
|
|
20240326,133300,353417835,3445,3445,3445,3445,0
|
|
20240326,133200,353417835,3445,3440,3445,3440,121
|
|
20240326,133100,353001335,3445,3445,3445,3445,86
|
|
20240326,133000,352705065,3450,3450,3450,3450,0
|
|
20240326,132900,352705065,3450,3450,3450,3450,29
|
|
20240326,132800,352605015,3450,3450,3450,3450,0
|
|
20240326,132700,352605015,3450,3450,3450,3450,0
|
|
20240326,132600,352605015,3450,3450,3450,3450,0
|
|
20240326,132500,352605015,3450,3450,3450,3450,108
|
|
20240326,132400,352232415,3455,3455,3455,3455,0
|
|
20240326,132300,352232415,3455,3430,3455,3430,217
|
|
20240326,132200,351487975,3435,3440,3440,3435,1483
|
|
20240326,132100,346388745,3460,3460,3460,3460,14
|
|
20240326,132000,346340305,3440,3440,3440,3440,0
|
|
20240326,131900,346340305,3440,3455,3455,3440,2000
|
|
20240326,131800,339449070,3460,3460,3460,3460,0
|
|
20240326,131700,339449070,3460,3460,3460,3460,1
|
|
20240326,131600,339445610,3460,3460,3460,3460,14
|
|
20240326,131500,339397170,3455,3455,3455,3455,11
|
|
20240326,131400,339359165,3450,3450,3450,3450,0
|
|
20240326,131300,339359165,3450,3450,3450,3450,0
|
|
20240326,131200,339359165,3450,3450,3450,3450,0
|
|
20240326,131100,339359165,3450,3450,3450,3450,0
|
|
20240326,131000,339359165,3450,3450,3450,3450,30
|
|
20240326,130900,339255665,3455,3455,3455,3455,42
|
|
20240326,130800,339110555,3455,3455,3455,3455,0
|
|
20240326,130700,339110555,3455,3455,3455,3455,0
|
|
20240326,130600,339110555,3455,3455,3455,3455,0
|
|
20240326,130500,339110555,3455,3455,3455,3455,0
|
|
20240326,130400,339110555,3455,3455,3455,3455,0
|
|
20240326,130300,339110555,3455,3455,3455,3455,3
|
|
20240326,130200,339100190,3455,3445,3455,3445,47
|
|
20240326,130100,338938265,3440,3445,3445,3440,50
|
|
20240326,130000,338766255,3440,3445,3445,3440,520
|
|
20240326,125900,336977405,3445,3450,3450,3445,100
|
|
20240326,125800,336632575,3450,3450,3450,3450,30
|
|
20240326,125700,336529075,3450,3450,3450,3450,4
|
|
20240326,125600,336515275,3450,3450,3450,3450,1
|
|
20240326,125500,336511825,3450,3450,3450,3450,7
|
|
20240326,125400,336487675,3450,3450,3450,3450,0
|
|
20240326,125300,336487675,3450,3460,3460,3450,51
|
|
20240326,125200,336311710,3465,3465,3465,3465,0
|
|
20240326,125100,336311710,3465,3465,3465,3465,0
|
|
20240326,125000,336311710,3465,3465,3465,3465,1005
|
|
20240326,124900,332829385,3465,3465,3465,3465,0
|
|
20240326,124800,332829385,3465,3465,3465,3465,0
|
|
20240326,124700,332829385,3465,3465,3465,3465,0
|
|
20240326,124600,332829385,3465,3465,3465,3465,0
|
|
20240326,124500,332829385,3465,3465,3465,3465,1
|
|
20240326,124400,332825920,3445,3460,3460,3445,713
|
|
20240326,124300,330365975,3460,3460,3460,3460,0
|
|
20240326,124200,330365975,3460,3460,3460,3460,0
|
|
20240326,124100,330365975,3460,3460,3460,3460,36
|
|
20240326,124000,330241415,3465,3465,3465,3465,5
|
|
20240326,123900,330224090,3455,3460,3460,3455,338
|
|
20240326,123800,329054620,3465,3465,3465,3465,1
|
|
20240326,123700,329051155,3465,3465,3465,3465,0
|
|
20240326,123600,329051155,3465,3465,3465,3465,1
|
|
20240326,123500,329047690,3470,3470,3470,3470,0
|
|
20240326,123400,329047690,3470,3470,3470,3470,0
|
|
20240326,123300,329047690,3470,3470,3470,3470,0
|
|
20240326,123200,329047690,3470,3470,3470,3470,1
|
|
20240326,123100,329044220,3465,3465,3465,3465,18
|
|
20240326,123000,328981850,3465,3465,3465,3465,86
|
|
20240326,122900,328683860,3465,3465,3465,3465,0
|
|
20240326,122800,328683860,3465,3465,3465,3465,0
|
|
20240326,122700,328683860,3465,3465,3465,3465,0
|
|
20240326,122600,328683860,3465,3465,3465,3465,41
|
|
20240326,122500,328541795,3465,3465,3465,3465,0
|
|
20240326,122400,328541795,3465,3465,3465,3465,0
|
|
20240326,122300,328541795,3465,3465,3465,3465,459
|
|
20240326,122200,326951360,3465,3465,3465,3465,164
|
|
20240326,122100,326383100,3465,3465,3465,3465,1
|
|
20240326,122000,326379635,3465,3460,3465,3460,6
|
|
20240326,121900,326358850,3460,3460,3460,3460,0
|
|
20240326,121800,326358850,3460,3460,3460,3460,0
|
|
20240326,121700,326358850,3460,3460,3460,3460,1
|
|
20240326,121600,326355390,3460,3460,3460,3460,1
|
|
20240326,121500,326351930,3465,3465,3465,3465,0
|
|
20240326,121400,326351930,3465,3465,3465,3465,0
|
|
20240326,121300,326351930,3465,3460,3465,3460,101
|
|
20240326,121200,326002465,3460,3460,3460,3460,118
|
|
20240326,121100,325594185,3460,3455,3460,3445,10
|
|
20240326,121000,325559705,3460,3455,3460,3455,796
|
|
20240326,120900,322808045,3455,3455,3455,3455,0
|
|
20240326,120800,322808045,3455,3455,3455,3455,0
|
|
20240326,120700,322808045,3455,3455,3455,3455,1
|
|
20240326,120600,322804590,3455,3455,3455,3455,1
|
|
20240326,120500,322801135,3455,3455,3455,3455,1
|
|
20240326,120400,322797680,3440,3440,3440,3440,0
|
|
20240326,120300,322797680,3440,3440,3440,3440,403
|
|
20240326,120200,321411360,3440,3440,3440,3440,5
|
|
20240326,120100,321394160,3440,3440,3440,3440,256
|
|
20240326,120000,320513520,3430,3455,3455,3430,3125
|
|
20240326,115900,309776775,3455,3455,3455,3455,5
|
|
20240326,115800,309759500,3455,3455,3455,3455,5
|
|
20240326,115700,309742225,3470,3455,3470,3455,163
|
|
20240326,115600,309177205,3455,3455,3455,3455,5
|
|
20240326,115500,309159930,3455,3455,3455,3455,5
|
|
20240326,115400,309142655,3455,3455,3455,3455,5
|
|
20240326,115300,309125380,3455,3470,3470,3455,23
|
|
20240326,115200,309045645,3470,3455,3470,3455,42
|
|
20240326,115100,308900085,3460,3455,3460,3455,5
|
|
20240326,115000,308882800,3460,3460,3460,3455,185
|
|
20240326,114900,308242725,3455,3455,3455,3455,5
|
|
20240326,114800,308225450,3460,3455,3460,3455,124
|
|
20240326,114700,307796940,3450,3450,3455,3430,505
|
|
20240326,114600,306053925,3450,3430,3450,3430,23
|
|
20240326,114500,305974675,3430,3445,3450,3430,5807
|
|
20240326,114400,285940830,3430,3430,3430,3430,46
|
|
20240326,114300,285783050,3430,3445,3445,3430,585
|
|
20240326,114200,283769000,3430,3440,3440,3430,5
|
|
20240326,114100,283751830,3425,3435,3435,3425,5
|
|
20240326,114000,283734685,3430,3440,3445,3430,70
|
|
20240326,113900,283493905,3440,3430,3440,3425,642
|
|
20240326,113800,281293900,3430,3430,3440,3430,160
|
|
20240326,113700,280744190,3430,3430,3430,3430,100
|
|
20240326,113600,280401190,3430,3430,3430,3430,65
|
|
20240326,113500,280178240,3430,3430,3430,3430,61
|
|
20240326,113400,279969010,3430,3435,3435,3430,61
|
|
20240326,113300,279759710,3435,3435,3435,3435,118
|
|
20240326,113200,279354380,3435,3435,3435,3435,35
|
|
20240326,113100,279234155,3435,3425,3435,3425,92
|
|
20240326,113000,278918550,3425,3425,3425,3425,55
|
|
20240326,112900,278730175,3425,3430,3430,3425,769
|
|
20240326,112800,276095285,3430,3430,3430,3430,1822
|
|
20240326,112700,269845825,3435,3435,3435,3435,955
|
|
20240326,112600,266565400,3440,3440,3440,3440,300
|
|
20240326,112500,265533400,3440,3440,3440,3440,0
|
|
20240326,112400,265533400,3440,3440,3440,3440,250
|
|
20240326,112300,264673400,3445,3435,3445,3435,1217
|
|
20240326,112200,260489770,3435,3435,3435,3435,0
|
|
20240326,112100,260489770,3435,3435,3435,3435,50
|
|
20240326,112000,260318020,3445,3445,3445,3445,0
|
|
20240326,111900,260318020,3445,3445,3445,3445,0
|
|
20240326,111800,260318020,3445,3430,3445,3430,314
|
|
20240326,111700,259237615,3430,3430,3430,3430,129
|
|
20240326,111600,258795145,3430,3430,3430,3430,29
|
|
20240326,111500,258695675,3430,3430,3430,3430,29
|
|
20240326,111400,258596205,3430,3430,3430,3430,29
|
|
20240326,111300,258496735,3430,3430,3430,3430,31
|
|
20240326,111200,258390405,3430,3430,3430,3430,28
|
|
20240326,111100,258294365,3430,3430,3430,3430,29
|
|
20240326,111000,258194895,3430,3425,3430,3425,155
|
|
20240326,110900,257663395,3425,3425,3425,3420,29
|
|
20240326,110800,257564135,3420,3425,3425,3420,149
|
|
20240326,110700,257054525,3420,3425,3425,3420,341
|
|
20240326,110600,255888290,3420,3420,3420,3420,28
|
|
20240326,110500,255792530,3420,3420,3420,3420,34
|
|
20240326,110400,255676250,3420,3420,3420,3420,114
|
|
20240326,110300,255286370,3420,3420,3420,3420,29
|
|
20240326,110200,255187190,3420,3420,3420,3420,2318
|
|
20240326,110100,247259630,3440,3440,3440,3440,0
|
|
20240326,110000,247259630,3440,3440,3440,3440,29
|
|
20240326,105900,247159870,3440,3440,3440,3440,0
|
|
20240326,105800,247159870,3440,3420,3440,3420,218
|
|
20240326,105700,246414290,3420,3420,3420,3420,1
|
|
20240326,105600,246410870,3420,3430,3430,3420,1342
|
|
20240326,105500,241812765,3430,3430,3430,3430,0
|
|
20240326,105400,241812765,3430,3430,3430,3430,361
|
|
20240326,105300,240574535,3450,3450,3450,3450,0
|
|
20240326,105200,240574535,3450,3450,3450,3450,48
|
|
20240326,105100,240408935,3445,3445,3445,3445,381
|
|
20240326,105000,239096390,3445,3445,3445,3445,313
|
|
20240326,104900,238018105,3445,3450,3450,3445,4
|
|
20240326,104800,238004310,3450,3450,3450,3450,3
|
|
20240326,104700,237993960,3450,3450,3450,3450,1209
|
|
20240326,104600,233822910,3450,3450,3450,3450,51
|
|
20240326,104500,233646960,3450,3450,3450,3450,1662
|
|
20240326,104400,227913060,3445,3445,3445,3445,0
|
|
20240326,104300,227913060,3445,3445,3445,3445,0
|
|
20240326,104200,227913060,3445,3440,3450,3435,474
|
|
20240326,104100,226279495,3430,3440,3440,3430,15
|
|
20240326,104000,226228025,3445,3445,3445,3445,0
|
|
20240326,103900,226228025,3445,3445,3445,3445,0
|
|
20240326,103800,226228025,3445,3445,3445,3445,0
|
|
20240326,103700,226228025,3445,3445,3445,3445,1
|
|
20240326,103600,226224580,3420,3420,3420,3420,0
|
|
20240326,103500,226224580,3420,3420,3420,3420,0
|
|
20240326,103400,226224580,3420,3420,3420,3420,228
|
|
20240326,103300,225444820,3445,3445,3445,3445,2
|
|
20240326,103200,225437930,3420,3430,3430,3420,819
|
|
20240326,103100,222636650,3450,3450,3450,3450,0
|
|
20240326,103000,222636650,3450,3445,3450,3445,34
|
|
20240326,102900,222519500,3450,3450,3450,3450,0
|
|
20240326,102800,222519500,3450,3450,3450,3450,0
|
|
20240326,102700,222519500,3450,3450,3450,3450,10
|
|
20240326,102600,222485000,3450,3450,3450,3450,0
|
|
20240326,102500,222485000,3450,3450,3450,3450,86
|
|
20240326,102400,222188300,3445,3445,3445,3445,0
|
|
20240326,102300,222188300,3445,3445,3445,3445,0
|
|
20240326,102200,222188300,3445,3445,3445,3445,91
|
|
20240326,102100,221874805,3445,3440,3445,3440,2
|
|
20240326,102000,221867920,3430,3435,3435,3420,127
|
|
20240326,101900,221432415,3430,3420,3430,3420,324
|
|
20240326,101800,220321395,3420,3420,3420,3420,348
|
|
20240326,101700,219131235,3415,3415,3415,3415,0
|
|
20240326,101600,219131235,3415,3415,3415,3415,0
|
|
20240326,101500,219131235,3415,3415,3415,3415,0
|
|
20240326,101400,219131235,3415,3440,3440,3415,1000
|
|
20240326,101300,215695780,3440,3440,3440,3440,139
|
|
20240326,101200,215217620,3440,3440,3440,3440,0
|
|
20240326,101100,215217620,3440,3435,3440,3435,302
|
|
20240326,101000,214178880,3430,3430,3430,3430,2
|
|
20240326,100900,214172020,3430,3420,3430,3420,2
|
|
20240326,100800,214165170,3420,3420,3420,3420,10
|
|
20240326,100700,214130970,3420,3420,3420,3420,21
|
|
20240326,100600,214059150,3420,3420,3420,3420,0
|
|
20240326,100500,214059150,3420,3420,3420,3420,0
|
|
20240326,100400,214059150,3420,3430,3430,3420,38
|
|
20240326,100300,213928910,3430,3430,3430,3430,2332
|
|
20240326,100200,205930150,3430,3435,3435,3430,767
|
|
20240326,100100,203299140,3435,3430,3435,3430,412
|
|
20240326,100000,201883925,3435,3435,3435,3435,0
|
|
20240326,095900,201883925,3435,3435,3435,3435,0
|
|
20240326,095800,201883925,3435,3435,3435,3435,2
|
|
20240326,095700,201877055,3420,3435,3435,3420,80
|
|
20240326,095600,201603150,3430,3435,3435,3430,2
|
|
20240326,095500,201596285,3435,3430,3435,3430,257
|
|
20240326,095400,200714760,3425,3430,3430,3425,31
|
|
20240326,095300,200608435,3430,3430,3430,3430,2
|
|
20240326,095200,200601575,3430,3430,3430,3430,1
|
|
20240326,095100,200598145,3410,3415,3415,3410,10
|
|
20240326,095000,200564020,3410,3420,3420,3410,1672
|
|
20240326,094900,194859720,3415,3415,3415,3415,301
|
|
20240326,094800,193831805,3410,3435,3435,3410,1050
|
|
20240326,094700,190247380,3450,3450,3450,3450,62
|
|
20240326,094600,190033480,3450,3450,3450,3450,10
|
|
20240326,094500,189998980,3450,3440,3450,3440,1652
|
|
20240326,094400,184307670,3440,3435,3440,3435,59
|
|
20240326,094300,184104960,3440,3440,3440,3440,411
|
|
20240326,094200,182691120,3440,3440,3440,3440,0
|
|
20240326,094100,182691120,3440,3440,3440,3440,21
|
|
20240326,094000,182618880,3445,3445,3445,3445,1
|
|
20240326,093900,182615435,3445,3445,3445,3445,1
|
|
20240326,093800,182611990,3445,3440,3445,3440,2862
|
|
20240326,093700,172753490,3440,3425,3440,3425,2337
|
|
20240326,093600,164719600,3420,3420,3420,3420,1
|
|
20240326,093500,164716180,3405,3430,3435,3400,2211
|
|
20240326,093400,157180795,3430,3430,3430,3430,0
|
|
20240326,093300,157180795,3430,3430,3430,3405,752
|
|
20240326,093200,154612545,3440,3440,3440,3440,3
|
|
20240326,093100,154602225,3435,3435,3435,3435,4
|
|
20240326,093000,154588485,3405,3405,3405,3405,0
|
|
20240326,092900,154588485,3405,3450,3450,3400,7829
|
|
20240326,092800,127931050,3445,3445,3445,3445,2
|
|
20240326,092700,127924160,3405,3440,3440,3405,600
|
|
20240326,092600,125873505,3450,3460,3460,3450,103
|
|
20240326,092500,125518140,3460,3460,3460,3460,11
|
|
20240326,092400,125480080,3450,3455,3455,3450,513
|
|
20240326,092300,123709730,3450,3450,3450,3450,0
|
|
20240326,092200,123709730,3450,3450,3450,3450,19
|
|
20240326,092100,123644180,3450,3455,3455,3450,88
|
|
20240326,092000,123340545,3450,3460,3460,3450,1122
|
|
20240326,091900,119468130,3460,3475,3475,3460,121
|
|
20240326,091800,119049155,3460,3465,3475,3460,64
|
|
20240326,091700,118826790,3460,3460,3460,3460,184
|
|
20240326,091600,118190150,3450,3450,3450,3450,211
|
|
20240326,091500,117462200,3460,3450,3460,3410,212
|
|
20240326,091400,116735435,3450,3445,3450,3445,523
|
|
20240326,091300,114933350,3440,3455,3455,3440,913
|
|
20240326,091200,111784470,3455,3445,3455,3445,204
|
|
20240326,091100,111080440,3445,3420,3445,3420,495
|
|
20240326,091000,109380495,3420,3395,3425,3395,2502
|
|
20240326,090900,100859130,3395,3405,3410,3395,2126
|
|
20240326,090800,93625140,3405,3440,3445,3405,9350
|
|
20240326,090700,61736430,3420,3425,3425,3420,3914
|
|
20240326,090600,48333050,3425,3440,3445,3425,3900
|
|
20240326,090500,34940330,3445,3445,3445,3440,763
|
|
20240326,090400,32312395,3440,3450,3450,3440,604
|
|
20240326,090300,30232850,3455,3455,3465,3435,1004
|
|
20240326,090200,26775600,3455,3455,3455,3450,104
|
|
20240326,090100,26416285,3455,3450,3475,3435,1408
|
|
20240326,090000,21558200,3470,3500,3500,3405,6251
|