695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,203200,410071375,4565,4565,4565,4565,264
|
|
20240305,203100,410071375,4565,4565,4565,4565,0
|
|
20240305,203000,410071375,4565,4565,4565,4565,0
|
|
20240305,202900,410071375,4565,4565,4565,4565,0
|
|
20240305,202800,410071375,4565,4565,4565,4565,0
|
|
20240305,202700,410071375,4565,4565,4565,4565,0
|
|
20240305,202600,410071375,4565,4565,4565,4565,0
|
|
20240305,202500,410071375,4565,4565,4565,4565,0
|
|
20240305,202400,410071375,4565,4565,4565,4565,0
|
|
20240305,202300,410071375,4565,4565,4565,4565,0
|
|
20240305,202200,410071375,4565,4565,4565,4565,0
|
|
20240305,202100,410071375,4565,4565,4565,4565,0
|
|
20240305,202000,410071375,4565,4565,4565,4565,0
|
|
20240305,201900,410071375,4565,4565,4565,4565,0
|
|
20240305,201800,410071375,4565,4565,4565,4565,0
|
|
20240305,201700,410071375,4565,4565,4565,4565,0
|
|
20240305,201600,410071375,4565,4565,4565,4565,0
|
|
20240305,201500,410071375,4565,4565,4565,4565,0
|
|
20240305,201400,410071375,4565,4565,4565,4565,0
|
|
20240305,201300,410071375,4565,4565,4565,4565,0
|
|
20240305,201200,410071375,4565,4565,4565,4565,0
|
|
20240305,201100,410071375,4565,4565,4565,4565,0
|
|
20240305,201000,410071375,4565,4565,4565,4565,0
|
|
20240305,200900,410071375,4565,4565,4565,4565,0
|
|
20240305,200800,410071375,4565,4565,4565,4565,0
|
|
20240305,200700,410071375,4565,4565,4565,4565,0
|
|
20240305,200600,410071375,4565,4565,4565,4565,0
|
|
20240305,200500,410071375,4565,4565,4565,4565,0
|
|
20240305,200400,410071375,4565,4565,4565,4565,0
|
|
20240305,200300,410071375,4565,4565,4565,4565,0
|
|
20240305,200200,410071375,4565,4565,4565,4565,264
|
|
20240305,200100,410071375,4565,4565,4565,4565,0
|
|
20240305,200000,410071375,4565,4565,4565,4565,0
|
|
20240305,195900,410071375,4565,4565,4565,4565,0
|
|
20240305,195800,410071375,4565,4565,4565,4565,0
|
|
20240305,195700,410071375,4565,4565,4565,4565,0
|
|
20240305,195600,410071375,4565,4565,4565,4565,0
|
|
20240305,195500,410071375,4565,4565,4565,4565,0
|
|
20240305,195400,410071375,4565,4565,4565,4565,0
|
|
20240305,195300,410071375,4565,4565,4565,4565,0
|
|
20240305,195200,410071375,4565,4565,4565,4565,0
|
|
20240305,195100,410071375,4565,4565,4565,4565,0
|
|
20240305,195000,410071375,4565,4565,4565,4565,0
|
|
20240305,194900,410071375,4565,4565,4565,4565,0
|
|
20240305,194800,410071375,4565,4565,4565,4565,0
|
|
20240305,194700,410071375,4565,4565,4565,4565,0
|
|
20240305,194600,410071375,4565,4565,4565,4565,0
|
|
20240305,194500,410071375,4565,4565,4565,4565,0
|
|
20240305,194400,410071375,4565,4565,4565,4565,0
|
|
20240305,194300,410071375,4565,4565,4565,4565,0
|
|
20240305,194200,410071375,4565,4565,4565,4565,0
|
|
20240305,194100,410071375,4565,4565,4565,4565,0
|
|
20240305,194000,410071375,4565,4565,4565,4565,0
|
|
20240305,193900,410071375,4565,4565,4565,4565,0
|
|
20240305,193800,410071375,4565,4565,4565,4565,0
|
|
20240305,193700,410071375,4565,4565,4565,4565,0
|
|
20240305,193600,410071375,4565,4565,4565,4565,0
|
|
20240305,193500,410071375,4565,4565,4565,4565,0
|
|
20240305,193400,410071375,4565,4565,4565,4565,0
|
|
20240305,193300,410071375,4565,4565,4565,4565,0
|
|
20240305,193200,410071375,4565,4565,4565,4565,264
|
|
20240305,193100,410071375,4565,4565,4565,4565,0
|
|
20240305,193000,410071375,4565,4565,4565,4565,0
|
|
20240305,192900,410071375,4565,4565,4565,4565,0
|
|
20240305,192800,410071375,4565,4565,4565,4565,0
|
|
20240305,192700,410071375,4565,4565,4565,4565,0
|
|
20240305,192600,410071375,4565,4565,4565,4565,0
|
|
20240305,192500,410071375,4565,4565,4565,4565,0
|
|
20240305,192400,410071375,4565,4565,4565,4565,0
|
|
20240305,192300,410071375,4565,4565,4565,4565,0
|
|
20240305,192200,410071375,4565,4565,4565,4565,0
|
|
20240305,192100,410071375,4565,4565,4565,4565,0
|
|
20240305,192000,410071375,4565,4565,4565,4565,0
|
|
20240305,191900,410071375,4565,4565,4565,4565,0
|
|
20240305,191800,410071375,4565,4565,4565,4565,0
|
|
20240305,191700,410071375,4565,4565,4565,4565,0
|
|
20240305,191600,410071375,4565,4565,4565,4565,0
|
|
20240305,191500,410071375,4565,4565,4565,4565,0
|
|
20240305,191400,410071375,4565,4565,4565,4565,0
|
|
20240305,191300,410071375,4565,4565,4565,4565,0
|
|
20240305,191200,410071375,4565,4565,4565,4565,0
|
|
20240305,191100,410071375,4565,4565,4565,4565,0
|
|
20240305,191000,410071375,4565,4565,4565,4565,0
|
|
20240305,190900,410071375,4565,4565,4565,4565,0
|
|
20240305,190800,410071375,4565,4565,4565,4565,0
|
|
20240305,190700,410071375,4565,4565,4565,4565,0
|
|
20240305,190600,410071375,4565,4565,4565,4565,0
|
|
20240305,190500,410071375,4565,4565,4565,4565,0
|
|
20240305,190400,410071375,4565,4565,4565,4565,0
|
|
20240305,190300,410071375,4565,4565,4565,4565,0
|
|
20240305,190200,410071375,4565,4565,4565,4565,264
|
|
20240305,190100,410071375,4565,4565,4565,4565,0
|
|
20240305,190000,410071375,4565,4565,4565,4565,0
|
|
20240305,185900,410071375,4565,4565,4565,4565,0
|
|
20240305,185800,410071375,4565,4565,4565,4565,0
|
|
20240305,185700,410071375,4565,4565,4565,4565,0
|
|
20240305,185600,410071375,4565,4565,4565,4565,0
|
|
20240305,185500,410071375,4565,4565,4565,4565,0
|
|
20240305,185400,410071375,4565,4565,4565,4565,0
|
|
20240305,185300,410071375,4565,4565,4565,4565,0
|
|
20240305,185200,410071375,4565,4565,4565,4565,0
|
|
20240305,185100,410071375,4565,4565,4565,4565,0
|
|
20240305,185000,410071375,4565,4565,4565,4565,0
|
|
20240305,184900,410071375,4565,4565,4565,4565,0
|
|
20240305,184800,410071375,4565,4565,4565,4565,0
|
|
20240305,184700,410071375,4565,4565,4565,4565,0
|
|
20240305,184600,410071375,4565,4565,4565,4565,0
|
|
20240305,184500,410071375,4565,4565,4565,4565,0
|
|
20240305,184400,410071375,4565,4565,4565,4565,0
|
|
20240305,184300,410071375,4565,4565,4565,4565,0
|
|
20240305,184200,410071375,4565,4565,4565,4565,0
|
|
20240305,184100,410071375,4565,4565,4565,4565,0
|
|
20240305,184000,410071375,4565,4565,4565,4565,0
|
|
20240305,183900,410071375,4565,4565,4565,4565,0
|
|
20240305,183800,410071375,4565,4565,4565,4565,0
|
|
20240305,183700,410071375,4565,4565,4565,4565,0
|
|
20240305,183600,410071375,4565,4565,4565,4565,0
|
|
20240305,183500,410071375,4565,4565,4565,4565,0
|
|
20240305,183400,410071375,4565,4565,4565,4565,0
|
|
20240305,183300,410071375,4565,4565,4565,4565,0
|
|
20240305,183200,410071375,4565,4565,4565,4565,264
|
|
20240305,183100,410071375,4565,4565,4565,4565,0
|
|
20240305,183000,410071375,4565,4565,4565,4565,0
|
|
20240305,182900,410071375,4565,4565,4565,4565,0
|
|
20240305,182800,410071375,4565,4565,4565,4565,0
|
|
20240305,182700,410071375,4565,4565,4565,4565,0
|
|
20240305,182600,410071375,4565,4565,4565,4565,0
|
|
20240305,182500,410071375,4565,4565,4565,4565,0
|
|
20240305,182400,410071375,4565,4565,4565,4565,0
|
|
20240305,182300,410071375,4565,4565,4565,4565,0
|
|
20240305,182200,410071375,4565,4565,4565,4565,0
|
|
20240305,182100,410071375,4565,4565,4565,4565,0
|
|
20240305,182000,410071375,4565,4565,4565,4565,0
|
|
20240305,181900,410071375,4565,4565,4565,4565,0
|
|
20240305,181800,410071375,4565,4565,4565,4565,0
|
|
20240305,181700,410071375,4565,4565,4565,4565,0
|
|
20240305,181600,410071375,4565,4565,4565,4565,0
|
|
20240305,181500,410071375,4565,4565,4565,4565,0
|
|
20240305,181400,410071375,4565,4565,4565,4565,0
|
|
20240305,181300,410071375,4565,4565,4565,4565,0
|
|
20240305,181200,410071375,4565,4565,4565,4565,0
|
|
20240305,181100,410071375,4565,4565,4565,4565,0
|
|
20240305,181000,410071375,4565,4565,4565,4565,0
|
|
20240305,180900,410071375,4565,4565,4565,4565,0
|
|
20240305,180800,410071375,4565,4565,4565,4565,0
|
|
20240305,180700,410071375,4565,4565,4565,4565,0
|
|
20240305,180600,410071375,4565,4565,4565,4565,0
|
|
20240305,180500,410071375,4565,4565,4565,4565,0
|
|
20240305,180400,410071375,4565,4565,4565,4565,0
|
|
20240305,180300,410071375,4565,4565,4565,4565,0
|
|
20240305,180200,410071375,4565,4565,4565,4565,264
|
|
20240305,180100,410071375,4565,4565,4565,4565,0
|
|
20240305,180000,410071375,4565,4565,4565,4565,0
|
|
20240305,175900,410071375,4565,4565,4565,4565,0
|
|
20240305,175800,410071375,4565,4565,4565,4565,0
|
|
20240305,175700,410071375,4565,4565,4565,4565,0
|
|
20240305,175600,410071375,4565,4565,4565,4565,0
|
|
20240305,175500,410071375,4565,4565,4565,4565,0
|
|
20240305,175400,410071375,4565,4565,4565,4565,0
|
|
20240305,175300,410071375,4565,4565,4565,4565,0
|
|
20240305,175200,410071375,4565,4565,4565,4565,0
|
|
20240305,175100,410071375,4565,4565,4565,4565,0
|
|
20240305,175000,410071375,4565,4565,4565,4565,0
|
|
20240305,174900,410071375,4565,4565,4565,4565,0
|
|
20240305,174800,410071375,4565,4565,4565,4565,0
|
|
20240305,174700,410071375,4565,4565,4565,4565,0
|
|
20240305,174600,410071375,4565,4565,4565,4565,0
|
|
20240305,174500,410071375,4565,4565,4565,4565,0
|
|
20240305,174400,410071375,4565,4565,4565,4565,0
|
|
20240305,174300,410071375,4565,4565,4565,4565,0
|
|
20240305,174200,410071375,4565,4565,4565,4565,0
|
|
20240305,174100,410071375,4565,4565,4565,4565,0
|
|
20240305,174000,410071375,4565,4565,4565,4565,0
|
|
20240305,173900,410071375,4565,4565,4565,4565,0
|
|
20240305,173800,410071375,4565,4565,4565,4565,0
|
|
20240305,173700,410071375,4565,4565,4565,4565,0
|
|
20240305,173600,410071375,4565,4565,4565,4565,0
|
|
20240305,173500,410071375,4565,4565,4565,4565,0
|
|
20240305,173400,410071375,4565,4565,4565,4565,0
|
|
20240305,173300,410071375,4565,4565,4565,4565,0
|
|
20240305,173200,410071375,4565,4565,4565,4565,264
|
|
20240305,173100,410071375,4565,4565,4565,4565,0
|
|
20240305,173000,410071375,4565,4565,4565,4565,0
|
|
20240305,172900,410071375,4565,4565,4565,4565,0
|
|
20240305,172800,410071375,4565,4565,4565,4565,0
|
|
20240305,172700,410071375,4565,4565,4565,4565,0
|
|
20240305,172600,410071375,4565,4565,4565,4565,0
|
|
20240305,172500,410071375,4565,4565,4565,4565,0
|
|
20240305,172400,410071375,4565,4565,4565,4565,0
|
|
20240305,172300,410071375,4565,4565,4565,4565,0
|
|
20240305,172200,410071375,4565,4565,4565,4565,0
|
|
20240305,172100,410071375,4565,4565,4565,4565,0
|
|
20240305,172000,410071375,4565,4565,4565,4565,0
|
|
20240305,171900,410071375,4565,4565,4565,4565,0
|
|
20240305,171800,410071375,4565,4565,4565,4565,0
|
|
20240305,171700,410071375,4565,4565,4565,4565,0
|
|
20240305,171600,410071375,4565,4565,4565,4565,0
|
|
20240305,171500,410071375,4565,4565,4565,4565,0
|
|
20240305,171400,410071375,4565,4565,4565,4565,0
|
|
20240305,171300,410071375,4565,4565,4565,4565,0
|
|
20240305,171200,410071375,4565,4565,4565,4565,0
|
|
20240305,171100,410071375,4565,4565,4565,4565,0
|
|
20240305,171000,410071375,4565,4565,4565,4565,0
|
|
20240305,170900,410071375,4565,4565,4565,4565,0
|
|
20240305,170800,410071375,4565,4565,4565,4565,0
|
|
20240305,170700,410071375,4565,4565,4565,4565,0
|
|
20240305,170600,410071375,4565,4565,4565,4565,0
|
|
20240305,170500,410071375,4565,4565,4565,4565,0
|
|
20240305,170400,410071375,4565,4565,4565,4565,0
|
|
20240305,170300,410071375,4565,4565,4565,4565,0
|
|
20240305,170200,410071375,4565,4565,4565,4565,264
|
|
20240305,170100,410071375,4565,4565,4565,4565,0
|
|
20240305,170000,410071375,4565,4565,4565,4565,0
|
|
20240305,165900,410071375,4565,4565,4565,4565,0
|
|
20240305,165800,410071375,4565,4565,4565,4565,0
|
|
20240305,165700,410071375,4565,4565,4565,4565,0
|
|
20240305,165600,410071375,4565,4565,4565,4565,0
|
|
20240305,165500,410071375,4565,4565,4565,4565,0
|
|
20240305,165400,410071375,4565,4565,4565,4565,0
|
|
20240305,165300,410071375,4565,4565,4565,4565,0
|
|
20240305,165200,410071375,4565,4565,4565,4565,0
|
|
20240305,165100,410071375,4565,4565,4565,4565,0
|
|
20240305,165000,410071375,4565,4565,4565,4565,0
|
|
20240305,164900,410071375,4565,4565,4565,4565,0
|
|
20240305,164800,410071375,4565,4565,4565,4565,0
|
|
20240305,164700,410071375,4565,4565,4565,4565,0
|
|
20240305,164600,410071375,4565,4565,4565,4565,0
|
|
20240305,164500,410071375,4565,4565,4565,4565,0
|
|
20240305,164400,410071375,4565,4565,4565,4565,0
|
|
20240305,164300,410071375,4565,4565,4565,4565,0
|
|
20240305,164200,410071375,4565,4565,4565,4565,0
|
|
20240305,164100,410071375,4565,4565,4565,4565,0
|
|
20240305,164000,410071375,4565,4565,4565,4565,0
|
|
20240305,163900,410071375,4565,4565,4565,4565,0
|
|
20240305,163800,410071375,4565,4565,4565,4565,0
|
|
20240305,163700,410071375,4565,4565,4565,4565,0
|
|
20240305,163600,410071375,4565,4565,4565,4565,0
|
|
20240305,163500,410071375,4565,4565,4565,4565,0
|
|
20240305,163400,410071375,4565,4565,4565,4565,0
|
|
20240305,163300,410071375,4565,4565,4565,4565,0
|
|
20240305,163200,410071375,4565,4565,4565,4565,264
|
|
20240305,163100,410071375,4565,4565,4565,4565,0
|
|
20240305,163000,410071375,4565,4565,4565,4565,0
|
|
20240305,162900,410071375,4565,4565,4565,4565,0
|
|
20240305,162800,410071375,4565,4565,4565,4565,0
|
|
20240305,162700,410071375,4565,4565,4565,4565,0
|
|
20240305,162600,410071375,4565,4565,4565,4565,0
|
|
20240305,162500,410071375,4565,4565,4565,4565,0
|
|
20240305,162400,410071375,4565,4565,4565,4565,0
|
|
20240305,162300,410071375,4565,4565,4565,4565,0
|
|
20240305,162200,410071375,4565,4565,4565,4565,0
|
|
20240305,162100,410071375,4565,4565,4565,4565,0
|
|
20240305,162000,410071375,4565,4565,4565,4565,0
|
|
20240305,161900,410071375,4565,4565,4565,4565,0
|
|
20240305,161800,410071375,4565,4565,4565,4565,0
|
|
20240305,161700,410071375,4565,4565,4565,4565,0
|
|
20240305,161600,410071375,4565,4565,4565,4565,0
|
|
20240305,161500,410071375,4565,4565,4565,4565,0
|
|
20240305,161400,410071375,4565,4565,4565,4565,0
|
|
20240305,161300,410071375,4565,4565,4565,4565,0
|
|
20240305,161200,410071375,4565,4565,4565,4565,0
|
|
20240305,161100,410071375,4565,4565,4565,4565,0
|
|
20240305,161000,410071375,4565,4565,4565,4565,0
|
|
20240305,160900,410071375,4565,4565,4565,4565,0
|
|
20240305,160800,410071375,4565,4565,4565,4565,0
|
|
20240305,160700,410071375,4565,4565,4565,4565,0
|
|
20240305,160600,410071375,4565,4565,4565,4565,0
|
|
20240305,160500,410071375,4565,4565,4565,4565,0
|
|
20240305,160400,410071375,4565,4565,4565,4565,0
|
|
20240305,160300,410071375,4565,4565,4565,4565,0
|
|
20240305,160200,410071375,4565,4565,4565,4565,264
|
|
20240305,160100,410071375,4565,4565,4565,4565,0
|
|
20240305,160000,410071375,4565,4565,4565,4565,0
|
|
20240305,155900,410071375,4565,4565,4565,4565,0
|
|
20240305,155800,410071375,4565,4565,4565,4565,0
|
|
20240305,155700,410071375,4565,4565,4565,4565,0
|
|
20240305,155600,410071375,4565,4565,4565,4565,0
|
|
20240305,155500,410071375,4565,4565,4565,4565,0
|
|
20240305,155400,410071375,4565,4565,4565,4565,0
|
|
20240305,155300,410071375,4565,4565,4565,4565,0
|
|
20240305,155200,410071375,4565,4565,4565,4565,0
|
|
20240305,155100,410071375,4565,4565,4565,4565,0
|
|
20240305,155000,410071375,4565,4565,4565,4565,0
|
|
20240305,154900,410071375,4565,4565,4565,4565,0
|
|
20240305,154800,410071375,4565,4565,4565,4565,0
|
|
20240305,154700,410071375,4565,4565,4565,4565,0
|
|
20240305,154600,410071375,4565,4565,4565,4565,0
|
|
20240305,154500,410071375,4565,4565,4565,4565,0
|
|
20240305,154400,410071375,4565,4565,4565,4565,0
|
|
20240305,154300,410071375,4565,4565,4565,4565,0
|
|
20240305,154200,410071375,4565,4565,4565,4565,0
|
|
20240305,154100,410071375,4565,4565,4565,4565,0
|
|
20240305,154000,410071375,4565,4565,4565,4565,0
|
|
20240305,153900,410071375,4565,4565,4565,4565,0
|
|
20240305,153800,410071375,4565,4565,4565,4565,0
|
|
20240305,153700,410071375,4565,4565,4565,4565,0
|
|
20240305,153600,410071375,4565,4565,4565,4565,0
|
|
20240305,153500,410071375,4565,4565,4565,4565,0
|
|
20240305,153400,410071375,4565,4565,4565,4565,0
|
|
20240305,153300,410071375,4565,4565,4565,4565,0
|
|
20240305,153200,410071375,4565,4565,4565,4565,264
|
|
20240305,153100,410071375,4565,4565,4565,4565,0
|
|
20240305,153000,410071375,4565,4565,4565,4565,264
|
|
20240305,152900,408866215,4560,4560,4560,4560,0
|
|
20240305,152800,408866215,4560,4560,4560,4560,0
|
|
20240305,152700,408866215,4560,4560,4560,4560,0
|
|
20240305,152600,408866215,4560,4560,4560,4560,0
|
|
20240305,152500,408866215,4560,4560,4560,4560,0
|
|
20240305,152400,408866215,4560,4560,4560,4560,0
|
|
20240305,152300,408866215,4560,4560,4560,4560,0
|
|
20240305,152200,408866215,4560,4560,4560,4560,0
|
|
20240305,152100,408866215,4560,4560,4560,4560,0
|
|
20240305,152000,408866215,4560,4560,4560,4560,0
|
|
20240305,151900,408866215,4560,4540,4560,4540,14
|
|
20240305,151800,408802635,4560,4560,4560,4560,7
|
|
20240305,151700,408770715,4570,4570,4570,4570,0
|
|
20240305,151600,408770715,4570,4570,4570,4570,0
|
|
20240305,151500,408770715,4570,4570,4570,4570,0
|
|
20240305,151400,408770715,4570,4565,4570,4565,2
|
|
20240305,151300,408761580,4535,4540,4540,4535,3
|
|
20240305,151200,408747970,4540,4540,4540,4540,359
|
|
20240305,151100,407118110,4540,4540,4540,4535,210
|
|
20240305,151000,406165720,4540,4510,4540,4510,99
|
|
20240305,150900,405716320,4510,4555,4555,4510,2627
|
|
20240305,150800,393781270,4565,4565,4565,4565,4
|
|
20240305,150700,393763010,4565,4565,4565,4565,0
|
|
20240305,150600,393763010,4565,4565,4565,4565,1093
|
|
20240305,150500,388773465,4570,4570,4570,4570,0
|
|
20240305,150400,388773465,4570,4570,4570,4570,0
|
|
20240305,150300,388773465,4570,4570,4570,4570,1
|
|
20240305,150200,388768895,4565,4565,4565,4565,13
|
|
20240305,150100,388709550,4565,4565,4565,4565,1
|
|
20240305,150000,388704985,4565,4565,4565,4565,4
|
|
20240305,145900,388686725,4565,4565,4565,4565,1
|
|
20240305,145800,388682160,4565,4565,4565,4565,5
|
|
20240305,145700,388659335,4560,4560,4560,4560,207
|
|
20240305,145600,387715415,4560,4560,4560,4560,0
|
|
20240305,145500,387715415,4560,4560,4560,4560,7
|
|
20240305,145400,387683495,4560,4560,4560,4560,2
|
|
20240305,145300,387674375,4570,4570,4570,4570,0
|
|
20240305,145200,387674375,4570,4570,4570,4570,0
|
|
20240305,145100,387674375,4570,4570,4570,4570,0
|
|
20240305,145000,387674375,4570,4570,4570,4570,0
|
|
20240305,144900,387674375,4570,4570,4570,4570,0
|
|
20240305,144800,387674375,4570,4560,4570,4560,86
|
|
20240305,144700,387282165,4565,4565,4565,4565,0
|
|
20240305,144600,387282165,4565,4565,4565,4565,0
|
|
20240305,144500,387282165,4565,4565,4565,4565,0
|
|
20240305,144400,387282165,4565,4565,4565,4565,0
|
|
20240305,144300,387282165,4565,4565,4565,4565,10
|
|
20240305,144200,387236515,4565,4560,4565,4560,10
|
|
20240305,144100,387190890,4565,4565,4565,4565,150
|
|
20240305,144000,386506140,4570,4565,4570,4565,2
|
|
20240305,143900,386497005,4565,4570,4570,4565,269
|
|
20240305,143800,385267725,4570,4570,4570,4560,10
|
|
20240305,143700,385222035,4570,4570,4570,4570,0
|
|
20240305,143600,385222035,4570,4570,4570,4570,20
|
|
20240305,143500,385130635,4565,4565,4565,4565,0
|
|
20240305,143400,385130635,4565,4565,4565,4565,306
|
|
20240305,143300,383733745,4560,4560,4560,4560,1
|
|
20240305,143200,383729185,4560,4560,4560,4560,0
|
|
20240305,143100,383729185,4560,4560,4560,4560,1
|
|
20240305,143000,383724625,4560,4560,4560,4555,51
|
|
20240305,142900,383492070,4565,4565,4565,4565,0
|
|
20240305,142800,383492070,4565,4565,4565,4565,0
|
|
20240305,142700,383492070,4565,4565,4565,4565,1
|
|
20240305,142600,383487505,4560,4560,4560,4560,0
|
|
20240305,142500,383487505,4560,4560,4560,4560,0
|
|
20240305,142400,383487505,4560,4560,4560,4560,0
|
|
20240305,142300,383487505,4560,4560,4560,4560,3
|
|
20240305,142200,383473825,4560,4555,4560,4555,21
|
|
20240305,142100,383378165,4555,4555,4555,4555,30
|
|
20240305,142000,383241515,4555,4555,4555,4555,0
|
|
20240305,141900,383241515,4555,4550,4560,4550,1269
|
|
20240305,141800,377465915,4540,4540,4540,4540,618
|
|
20240305,141700,374660195,4540,4535,4540,4535,228
|
|
20240305,141600,373625110,4535,4535,4535,4535,0
|
|
20240305,141500,373625110,4535,4535,4535,4535,1
|
|
20240305,141400,373620575,4505,4505,4505,4505,0
|
|
20240305,141300,373620575,4505,4505,4505,4505,5
|
|
20240305,141200,373598050,4535,4535,4535,4535,0
|
|
20240305,141100,373598050,4535,4535,4535,4535,180
|
|
20240305,141000,372781750,4535,4535,4535,4535,14
|
|
20240305,140900,372718260,4535,4535,4535,4535,3
|
|
20240305,140800,372704655,4535,4535,4535,4535,3
|
|
20240305,140700,372691050,4535,4535,4535,4535,103
|
|
20240305,140600,372223945,4535,4535,4535,4535,0
|
|
20240305,140500,372223945,4535,4535,4535,4535,0
|
|
20240305,140400,372223945,4535,4535,4535,4535,0
|
|
20240305,140300,372223945,4535,4535,4535,4535,1
|
|
20240305,140200,372219410,4535,4535,4535,4535,20
|
|
20240305,140100,372128710,4535,4535,4535,4535,20
|
|
20240305,140000,372038010,4535,4535,4535,4535,550
|
|
20240305,135900,369543760,4535,4535,4535,4535,2
|
|
20240305,135800,369534690,4540,4540,4540,4540,0
|
|
20240305,135700,369534690,4540,4540,4540,4540,0
|
|
20240305,135600,369534690,4540,4540,4540,4540,0
|
|
20240305,135500,369534690,4540,4540,4540,4540,0
|
|
20240305,135400,369534690,4540,4540,4540,4540,0
|
|
20240305,135300,369534690,4540,4540,4540,4540,0
|
|
20240305,135200,369534690,4540,4540,4540,4540,0
|
|
20240305,135100,369534690,4540,4540,4540,4540,0
|
|
20240305,135000,369534690,4540,4535,4540,4535,3
|
|
20240305,134900,369521080,4540,4540,4540,4540,0
|
|
20240305,134800,369521080,4540,4540,4540,4540,0
|
|
20240305,134700,369521080,4540,4540,4540,4540,66
|
|
20240305,134600,369221440,4540,4540,4540,4540,0
|
|
20240305,134500,369221440,4540,4540,4540,4540,0
|
|
20240305,134400,369221440,4540,4540,4540,4540,0
|
|
20240305,134300,369221440,4540,4540,4540,4540,0
|
|
20240305,134200,369221440,4540,4540,4540,4540,0
|
|
20240305,134100,369221440,4540,4540,4540,4540,0
|
|
20240305,134000,369221440,4540,4540,4540,4540,0
|
|
20240305,133900,369221440,4540,4540,4540,4540,0
|
|
20240305,133800,369221440,4540,4520,4540,4495,2563
|
|
20240305,133700,357645830,4530,4530,4530,4530,0
|
|
20240305,133600,357645830,4530,4530,4530,4530,0
|
|
20240305,133500,357645830,4530,4530,4530,4530,0
|
|
20240305,133400,357645830,4530,4530,4530,4530,1
|
|
20240305,133300,357641300,4540,4540,4540,4540,0
|
|
20240305,133200,357641300,4540,4540,4540,4540,0
|
|
20240305,133100,357641300,4540,4540,4540,4540,0
|
|
20240305,133000,357641300,4540,4540,4540,4540,0
|
|
20240305,132900,357641300,4540,4540,4540,4540,0
|
|
20240305,132800,357641300,4540,4540,4540,4540,0
|
|
20240305,132700,357641300,4540,4540,4540,4540,0
|
|
20240305,132600,357641300,4540,4540,4540,4540,0
|
|
20240305,132500,357641300,4540,4540,4540,4540,0
|
|
20240305,132400,357641300,4540,4540,4540,4540,268
|
|
20240305,132300,356424580,4540,4540,4540,4540,1
|
|
20240305,132200,356420040,4540,4540,4540,4540,1
|
|
20240305,132100,356415500,4540,4540,4540,4540,30
|
|
20240305,132000,356279300,4550,4550,4550,4550,0
|
|
20240305,131900,356279300,4550,4550,4550,4550,14
|
|
20240305,131800,356215600,4550,4550,4550,4550,0
|
|
20240305,131700,356215600,4550,4545,4550,4545,193
|
|
20240305,131600,355337750,4540,4540,4540,4540,0
|
|
20240305,131500,355337750,4540,4540,4540,4540,307
|
|
20240305,131400,353943970,4540,4540,4540,4540,1200
|
|
20240305,131300,348495970,4540,4540,4540,4540,0
|
|
20240305,131200,348495970,4540,4540,4540,4540,0
|
|
20240305,131100,348495970,4540,4540,4540,4540,444
|
|
20240305,131000,346480210,4540,4540,4540,4540,0
|
|
20240305,130900,346480210,4540,4540,4540,4540,0
|
|
20240305,130800,346480210,4540,4540,4540,4540,0
|
|
20240305,130700,346480210,4540,4535,4540,4535,110
|
|
20240305,130600,345981095,4535,4535,4535,4535,0
|
|
20240305,130500,345981095,4535,4535,4535,4535,0
|
|
20240305,130400,345981095,4535,4535,4535,4535,0
|
|
20240305,130300,345981095,4535,4535,4535,4535,0
|
|
20240305,130200,345981095,4535,4535,4535,4535,0
|
|
20240305,130100,345981095,4535,4535,4535,4535,0
|
|
20240305,130000,345981095,4535,4510,4535,4510,8
|
|
20240305,125900,345944890,4540,4540,4540,4540,0
|
|
20240305,125800,345944890,4540,4540,4540,4540,0
|
|
20240305,125700,345944890,4540,4540,4540,4540,3
|
|
20240305,125600,345931270,4505,4535,4535,4505,1689
|
|
20240305,125500,338300330,4535,4535,4535,4535,0
|
|
20240305,125400,338300330,4535,4535,4535,4535,0
|
|
20240305,125300,338300330,4535,4535,4535,4535,0
|
|
20240305,125200,338300330,4535,4535,4535,4535,0
|
|
20240305,125100,338300330,4535,4535,4535,4535,124
|
|
20240305,125000,337737990,4535,4535,4535,4535,0
|
|
20240305,124900,337737990,4535,4535,4535,4535,0
|
|
20240305,124800,337737990,4535,4535,4535,4535,10
|
|
20240305,124700,337692640,4510,4510,4510,4510,0
|
|
20240305,124600,337692640,4510,4515,4515,4510,40
|
|
20240305,124500,337512180,4545,4515,4545,4515,187
|
|
20240305,124400,336667845,4545,4545,4545,4545,30
|
|
20240305,124300,336531495,4540,4540,4540,4540,207
|
|
20240305,124200,335591715,4550,4540,4550,4540,1295
|
|
20240305,124100,329712405,4535,4535,4540,4535,804
|
|
20240305,124000,326066245,4535,4520,4535,4520,92
|
|
20240305,123900,325650390,4515,4515,4515,4515,1
|
|
20240305,123800,325645875,4515,4515,4515,4515,1160
|
|
20240305,123700,320408475,4510,4510,4510,4510,36
|
|
20240305,123600,320246115,4500,4500,4500,4500,0
|
|
20240305,123500,320246115,4500,4500,4500,4500,0
|
|
20240305,123400,320246115,4500,4500,4500,4500,0
|
|
20240305,123300,320246115,4500,4500,4500,4500,0
|
|
20240305,123200,320246115,4500,4505,4505,4500,202
|
|
20240305,123100,319337105,4500,4495,4500,4495,14
|
|
20240305,123000,319274140,4495,4495,4495,4495,93
|
|
20240305,122900,318856105,4495,4500,4500,4495,116
|
|
20240305,122800,318334125,4510,4510,4510,4510,0
|
|
20240305,122700,318334125,4510,4510,4510,4510,0
|
|
20240305,122600,318334125,4510,4510,4510,4510,0
|
|
20240305,122500,318334125,4510,4510,4510,4510,0
|
|
20240305,122400,318334125,4510,4510,4510,4510,0
|
|
20240305,122300,318334125,4510,4510,4510,4510,0
|
|
20240305,122200,318334125,4510,4510,4510,4510,0
|
|
20240305,122100,318334125,4510,4510,4510,4510,0
|
|
20240305,122000,318334125,4510,4510,4510,4510,0
|
|
20240305,121900,318334125,4510,4510,4510,4510,0
|
|
20240305,121800,318334125,4510,4510,4510,4510,0
|
|
20240305,121700,318334125,4510,4510,4510,4510,0
|
|
20240305,121600,318334125,4510,4510,4510,4510,0
|
|
20240305,121500,318334125,4510,4510,4510,4510,5
|
|
20240305,121400,318311575,4510,4510,4510,4510,4
|
|
20240305,121300,318293535,4505,4500,4505,4500,109
|
|
20240305,121200,317802985,4505,4500,4505,4500,54
|
|
20240305,121100,317559965,4525,4525,4525,4525,0
|
|
20240305,121000,317559965,4525,4525,4525,4525,0
|
|
20240305,120900,317559965,4525,4525,4525,4525,0
|
|
20240305,120800,317559965,4525,4525,4525,4525,0
|
|
20240305,120700,317559965,4525,4525,4525,4525,0
|
|
20240305,120600,317559965,4525,4525,4525,4525,0
|
|
20240305,120500,317559965,4525,4525,4525,4525,0
|
|
20240305,120400,317559965,4525,4525,4525,4525,0
|
|
20240305,120300,317559965,4525,4525,4525,4525,0
|
|
20240305,120200,317559965,4525,4525,4525,4525,0
|
|
20240305,120100,317559965,4525,4525,4525,4525,3
|
|
20240305,120000,317546390,4500,4510,4510,4500,218
|
|
20240305,115900,316564810,4535,4535,4535,4535,0
|
|
20240305,115800,316564810,4535,4535,4535,4535,1
|
|
20240305,115700,316560275,4510,4510,4510,4510,0
|
|
20240305,115600,316560275,4510,4510,4510,4510,0
|
|
20240305,115500,316560275,4510,4510,4510,4510,2
|
|
20240305,115400,316551255,4510,4500,4510,4500,102
|
|
20240305,115300,316092235,4500,4500,4500,4500,27
|
|
20240305,115200,315970735,4500,4500,4500,4500,0
|
|
20240305,115100,315970735,4500,4500,4500,4500,438
|
|
20240305,115000,313999735,4500,4500,4500,4500,72
|
|
20240305,114900,313675735,4505,4505,4505,4505,0
|
|
20240305,114800,313675735,4505,4515,4515,4505,601
|
|
20240305,114700,310965720,4515,4515,4515,4515,50
|
|
20240305,114600,310739970,4515,4515,4515,4515,10
|
|
20240305,114500,310694820,4515,4520,4520,4515,250
|
|
20240305,114400,309565570,4535,4530,4550,4515,369
|
|
20240305,114300,307889075,4550,4550,4550,4550,0
|
|
20240305,114200,307889075,4550,4550,4550,4550,0
|
|
20240305,114100,307889075,4550,4550,4550,4550,0
|
|
20240305,114000,307889075,4550,4550,4550,4550,1
|
|
20240305,113900,307884525,4545,4545,4545,4545,0
|
|
20240305,113800,307884525,4545,4545,4545,4545,0
|
|
20240305,113700,307884525,4545,4545,4545,4545,60
|
|
20240305,113600,307611825,4565,4565,4565,4565,0
|
|
20240305,113500,307611825,4565,4565,4565,4565,0
|
|
20240305,113400,307611825,4565,4565,4565,4565,0
|
|
20240305,113300,307611825,4565,4565,4565,4565,0
|
|
20240305,113200,307611825,4565,4565,4565,4565,0
|
|
20240305,113100,307611825,4565,4565,4565,4565,5
|
|
20240305,113000,307589000,4575,4575,4575,4575,35
|
|
20240305,112900,307428875,4575,4575,4575,4575,350
|
|
20240305,112800,305827625,4565,4555,4565,4555,6350
|
|
20240305,112700,276849965,4560,4555,4560,4520,3173
|
|
20240305,112600,262435535,4575,4550,4575,4550,366
|
|
20240305,112500,260761135,4550,4525,4550,4525,3722
|
|
20240305,112400,243875260,4520,4520,4520,4520,516
|
|
20240305,112300,241542940,4515,4520,4520,4515,1415
|
|
20240305,112200,235154035,4515,4505,4515,4505,1680
|
|
20240305,112100,227577635,4500,4480,4500,4480,1322
|
|
20240305,112000,221638295,4470,4470,4470,4470,21
|
|
20240305,111900,221544425,4470,4470,4470,4470,0
|
|
20240305,111800,221544425,4470,4470,4470,4470,0
|
|
20240305,111700,221544425,4470,4455,4470,4455,805
|
|
20240305,111600,217955875,4455,4455,4455,4455,500
|
|
20240305,111500,215728375,4445,4455,4455,4420,2653
|
|
20240305,111400,203977320,4455,4455,4455,4455,0
|
|
20240305,111300,203977320,4455,4455,4455,4455,17
|
|
20240305,111200,203901585,4475,4480,4480,4475,69
|
|
20240305,111100,203592470,4480,4490,4490,4480,114
|
|
20240305,111000,203080650,4505,4505,4505,4505,0
|
|
20240305,110900,203080650,4505,4505,4505,4505,0
|
|
20240305,110800,203080650,4505,4505,4505,4505,0
|
|
20240305,110700,203080650,4505,4505,4505,4505,0
|
|
20240305,110600,203080650,4505,4505,4505,4505,0
|
|
20240305,110500,203080650,4505,4505,4505,4505,0
|
|
20240305,110400,203080650,4505,4505,4505,4505,0
|
|
20240305,110300,203080650,4505,4505,4505,4505,0
|
|
20240305,110200,203080650,4505,4505,4505,4505,0
|
|
20240305,110100,203080650,4505,4500,4505,4500,1000
|
|
20240305,110000,198578155,4505,4505,4505,4505,0
|
|
20240305,105900,198578155,4505,4505,4505,4505,0
|
|
20240305,105800,198578155,4505,4505,4505,4505,0
|
|
20240305,105700,198578155,4505,4495,4505,4495,57
|
|
20240305,105600,198321930,4485,4510,4510,4410,7980
|
|
20240305,105500,162752825,4530,4530,4530,4530,242
|
|
20240305,105400,161656565,4530,4530,4530,4530,0
|
|
20240305,105300,161656565,4530,4530,4530,4530,0
|
|
20240305,105200,161656565,4530,4530,4530,4530,33
|
|
20240305,105100,161507075,4535,4530,4540,4530,2646
|
|
20240305,105000,149502160,4530,4530,4530,4530,1
|
|
20240305,104900,149497630,4505,4510,4510,4505,248
|
|
20240305,104800,148380370,4530,4520,4530,4520,505
|
|
20240305,104700,146093525,4510,4510,4510,4510,10
|
|
20240305,104600,146048425,4525,4525,4525,4525,359
|
|
20240305,104500,144423950,4520,4510,4530,4510,1949
|
|
20240305,104400,135624145,4510,4510,4510,4510,29
|
|
20240305,104300,135493355,4510,4510,4510,4510,0
|
|
20240305,104200,135493355,4510,4510,4515,4510,575
|
|
20240305,104100,132897940,4515,4505,4515,4505,1701
|
|
20240305,104000,125228545,4510,4505,4510,4505,1000
|
|
20240305,103900,120719060,4510,4510,4510,4505,1003
|
|
20240305,103800,116198145,4515,4510,4515,4500,738
|
|
20240305,103700,112875470,4510,4490,4515,4490,3536
|
|
20240305,103600,96972720,4480,4455,4480,4455,5613
|
|
20240305,103500,71922860,4455,4445,4455,4445,2779
|
|
20240305,103400,59564695,4445,4445,4445,4445,0
|
|
20240305,103300,59564695,4445,4445,4445,4445,0
|
|
20240305,103200,59564695,4445,4445,4445,4445,0
|
|
20240305,103100,59564695,4445,4425,4445,4425,401
|
|
20240305,103000,57790250,4445,4445,4445,4445,131
|
|
20240305,102900,57207955,4445,4425,4445,4425,45
|
|
20240305,102800,57008595,4420,4420,4420,4420,601
|
|
20240305,102700,54352175,4415,4415,4415,4415,2098
|
|
20240305,102600,45089505,4415,4415,4415,4415,0
|
|
20240305,102500,45089505,4415,4415,4415,4415,0
|
|
20240305,102400,45089505,4415,4415,4415,4415,0
|
|
20240305,102300,45089505,4415,4415,4415,4415,400
|
|
20240305,102200,43323505,4410,4410,4410,4410,100
|
|
20240305,102100,42882505,4410,4410,4410,4410,300
|
|
20240305,102000,41559505,4410,4410,4410,4410,0
|
|
20240305,101900,41559505,4410,4380,4410,4380,9
|
|
20240305,101800,41520055,4410,4410,4410,4410,0
|
|
20240305,101700,41520055,4410,4395,4410,4395,300
|
|
20240305,101600,40201540,4415,4415,4415,4415,0
|
|
20240305,101500,40201540,4415,4415,4415,4415,0
|
|
20240305,101400,40201540,4415,4415,4415,4415,0
|
|
20240305,101300,40201540,4415,4415,4415,4415,1
|
|
20240305,101200,40197125,4395,4395,4395,4395,10
|
|
20240305,101100,40153175,4420,4420,4420,4420,0
|
|
20240305,101000,40153175,4420,4420,4420,4420,0
|
|
20240305,100900,40153175,4420,4420,4420,4420,0
|
|
20240305,100800,40153175,4420,4420,4420,4420,0
|
|
20240305,100700,40153175,4420,4415,4420,4415,3
|
|
20240305,100600,40139925,4420,4415,4420,4415,15
|
|
20240305,100500,40073695,4415,4415,4415,4415,34
|
|
20240305,100400,39923585,4415,4415,4415,4415,0
|
|
20240305,100300,39923585,4415,4415,4415,4415,12
|
|
20240305,100200,39870605,4415,4415,4415,4415,0
|
|
20240305,100100,39870605,4415,4415,4415,4415,0
|
|
20240305,100000,39870605,4415,4415,4415,4415,0
|
|
20240305,095900,39870605,4415,4415,4415,4415,0
|
|
20240305,095800,39870605,4415,4415,4415,4415,0
|
|
20240305,095700,39870605,4415,4415,4415,4415,0
|
|
20240305,095600,39870605,4415,4415,4415,4415,0
|
|
20240305,095500,39870605,4415,4415,4415,4415,1
|
|
20240305,095400,39866190,4400,4400,4400,4400,0
|
|
20240305,095300,39866190,4400,4395,4400,4395,116
|
|
20240305,095200,39356050,4380,4390,4390,4380,200
|
|
20240305,095100,38479050,4390,4390,4390,4390,50
|
|
20240305,095000,38259550,4380,4380,4380,4380,400
|
|
20240305,094900,36507550,4385,4390,4390,4385,2010
|
|
20240305,094800,27689245,4390,4390,4390,4390,161
|
|
20240305,094700,26982455,4390,4390,4390,4390,1
|
|
20240305,094600,26978065,4425,4425,4425,4425,1
|
|
20240305,094500,26973640,4390,4390,4390,4390,1
|
|
20240305,094400,26969250,4415,4410,4415,4410,500
|
|
20240305,094300,24761950,4415,4415,4415,4415,0
|
|
20240305,094200,24761950,4415,4415,4415,4415,1
|
|
20240305,094100,24757535,4400,4395,4400,4395,291
|
|
20240305,094000,23477535,4395,4395,4395,4395,0
|
|
20240305,093900,23477535,4395,4400,4400,4385,182
|
|
20240305,093800,22679425,4385,4390,4390,4385,2015
|
|
20240305,093700,13841795,4390,4395,4395,4390,9
|
|
20240305,093600,13802275,4400,4400,4400,4400,1
|
|
20240305,093500,13797875,4395,4395,4395,4395,0
|
|
20240305,093400,13797875,4395,4395,4395,4395,0
|
|
20240305,093300,13797875,4395,4395,4395,4395,0
|
|
20240305,093200,13797875,4395,4395,4395,4395,2
|
|
20240305,093100,13789085,4395,4395,4395,4395,0
|
|
20240305,093000,13789085,4395,4395,4395,4395,0
|
|
20240305,092900,13789085,4395,4395,4395,4395,0
|
|
20240305,092800,13789085,4395,4395,4395,4395,0
|
|
20240305,092700,13789085,4395,4395,4395,4395,0
|
|
20240305,092600,13789085,4395,4395,4395,4395,2
|
|
20240305,092500,13780295,4400,4400,4400,4400,0
|
|
20240305,092400,13780295,4400,4400,4400,4400,1
|
|
20240305,092300,13775895,4400,4400,4400,4400,0
|
|
20240305,092200,13775895,4400,4400,4400,4400,0
|
|
20240305,092100,13775895,4400,4400,4400,4400,0
|
|
20240305,092000,13775895,4400,4395,4400,4395,89
|
|
20240305,091900,13384515,4385,4385,4385,4385,100
|
|
20240305,091800,12946015,4385,4385,4385,4385,946
|
|
20240305,091700,8797805,4385,4385,4385,4385,200
|
|
20240305,091600,7920805,4385,4390,4390,4385,1458
|
|
20240305,091500,1526180,4430,4425,4430,4425,19
|
|
20240305,091400,1442025,4425,4425,4425,4425,1
|
|
20240305,091300,1437600,4435,4435,4435,4435,0
|
|
20240305,091200,1437600,4435,4435,4435,4435,0
|
|
20240305,091100,1437600,4435,4435,4435,4435,0
|
|
20240305,091000,1437600,4435,4435,4435,4435,0
|
|
20240305,090900,1437600,4435,4435,4435,4435,0
|
|
20240305,090800,1437600,4435,4435,4435,4435,0
|
|
20240305,090700,1437600,4435,4435,4435,4435,0
|
|
20240305,090600,1437600,4435,4435,4435,4435,0
|
|
20240305,090500,1437600,4435,4435,4435,4435,0
|
|
20240305,090400,1437600,4435,4435,4435,4435,2
|
|
20240305,090300,1428730,4445,4445,4445,4445,1
|
|
20240305,090200,1424285,4455,4455,4455,4455,1
|
|
20240305,090100,1419830,4395,4480,4480,4395,230
|
|
20240305,090000,408895,4490,4500,4500,4375,92
|