690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,202700,406824210,3520,3520,3520,3520,4048
|
|
20240326,202600,406824210,3520,3520,3520,3520,0
|
|
20240326,202500,406824210,3520,3520,3520,3520,0
|
|
20240326,202400,406824210,3520,3520,3520,3520,0
|
|
20240326,202300,406824210,3520,3520,3520,3520,0
|
|
20240326,202200,406824210,3520,3520,3520,3520,0
|
|
20240326,202100,406824210,3520,3520,3520,3520,0
|
|
20240326,202000,406824210,3520,3520,3520,3520,0
|
|
20240326,201900,406824210,3520,3520,3520,3520,0
|
|
20240326,201800,406824210,3520,3520,3520,3520,0
|
|
20240326,201700,406824210,3520,3520,3520,3520,0
|
|
20240326,201600,406824210,3520,3520,3520,3520,0
|
|
20240326,201500,406824210,3520,3520,3520,3520,0
|
|
20240326,201400,406824210,3520,3520,3520,3520,0
|
|
20240326,201300,406824210,3520,3520,3520,3520,0
|
|
20240326,201200,406824210,3520,3520,3520,3520,0
|
|
20240326,201100,406824210,3520,3520,3520,3520,0
|
|
20240326,201000,406824210,3520,3520,3520,3520,0
|
|
20240326,200900,406824210,3520,3520,3520,3520,0
|
|
20240326,200800,406824210,3520,3520,3520,3520,0
|
|
20240326,200700,406824210,3520,3520,3520,3520,0
|
|
20240326,200600,406824210,3520,3520,3520,3520,0
|
|
20240326,200500,406824210,3520,3520,3520,3520,0
|
|
20240326,200400,406824210,3520,3520,3520,3520,0
|
|
20240326,200300,406824210,3520,3520,3520,3520,0
|
|
20240326,200200,406824210,3520,3520,3520,3520,0
|
|
20240326,200100,406824210,3520,3520,3520,3520,0
|
|
20240326,200000,406824210,3520,3520,3520,3520,0
|
|
20240326,195900,406824210,3520,3520,3520,3520,0
|
|
20240326,195800,406824210,3520,3520,3520,3520,0
|
|
20240326,195700,406824210,3520,3520,3520,3520,4048
|
|
20240326,195600,406824210,3520,3520,3520,3520,0
|
|
20240326,195500,406824210,3520,3520,3520,3520,0
|
|
20240326,195400,406824210,3520,3520,3520,3520,0
|
|
20240326,195300,406824210,3520,3520,3520,3520,0
|
|
20240326,195200,406824210,3520,3520,3520,3520,0
|
|
20240326,195100,406824210,3520,3520,3520,3520,0
|
|
20240326,195000,406824210,3520,3520,3520,3520,0
|
|
20240326,194900,406824210,3520,3520,3520,3520,0
|
|
20240326,194800,406824210,3520,3520,3520,3520,0
|
|
20240326,194700,406824210,3520,3520,3520,3520,0
|
|
20240326,194600,406824210,3520,3520,3520,3520,0
|
|
20240326,194500,406824210,3520,3520,3520,3520,0
|
|
20240326,194400,406824210,3520,3520,3520,3520,0
|
|
20240326,194300,406824210,3520,3520,3520,3520,0
|
|
20240326,194200,406824210,3520,3520,3520,3520,0
|
|
20240326,194100,406824210,3520,3520,3520,3520,0
|
|
20240326,194000,406824210,3520,3520,3520,3520,0
|
|
20240326,193900,406824210,3520,3520,3520,3520,0
|
|
20240326,193800,406824210,3520,3520,3520,3520,0
|
|
20240326,193700,406824210,3520,3520,3520,3520,0
|
|
20240326,193600,406824210,3520,3520,3520,3520,0
|
|
20240326,193500,406824210,3520,3520,3520,3520,0
|
|
20240326,193400,406824210,3520,3520,3520,3520,0
|
|
20240326,193300,406824210,3520,3520,3520,3520,0
|
|
20240326,193200,406824210,3520,3520,3520,3520,0
|
|
20240326,193100,406824210,3520,3520,3520,3520,0
|
|
20240326,193000,406824210,3520,3520,3520,3520,0
|
|
20240326,192900,406824210,3520,3520,3520,3520,0
|
|
20240326,192800,406824210,3520,3520,3520,3520,0
|
|
20240326,192700,406824210,3520,3520,3520,3520,4048
|
|
20240326,192600,406824210,3520,3520,3520,3520,0
|
|
20240326,192500,406824210,3520,3520,3520,3520,0
|
|
20240326,192400,406824210,3520,3520,3520,3520,0
|
|
20240326,192300,406824210,3520,3520,3520,3520,0
|
|
20240326,192200,406824210,3520,3520,3520,3520,0
|
|
20240326,192100,406824210,3520,3520,3520,3520,0
|
|
20240326,192000,406824210,3520,3520,3520,3520,0
|
|
20240326,191900,406824210,3520,3520,3520,3520,0
|
|
20240326,191800,406824210,3520,3520,3520,3520,0
|
|
20240326,191700,406824210,3520,3520,3520,3520,0
|
|
20240326,191600,406824210,3520,3520,3520,3520,0
|
|
20240326,191500,406824210,3520,3520,3520,3520,0
|
|
20240326,191400,406824210,3520,3520,3520,3520,0
|
|
20240326,191300,406824210,3520,3520,3520,3520,0
|
|
20240326,191200,406824210,3520,3520,3520,3520,0
|
|
20240326,191100,406824210,3520,3520,3520,3520,0
|
|
20240326,191000,406824210,3520,3520,3520,3520,0
|
|
20240326,190900,406824210,3520,3520,3520,3520,0
|
|
20240326,190800,406824210,3520,3520,3520,3520,0
|
|
20240326,190700,406824210,3520,3520,3520,3520,0
|
|
20240326,190600,406824210,3520,3520,3520,3520,0
|
|
20240326,190500,406824210,3520,3520,3520,3520,0
|
|
20240326,190400,406824210,3520,3520,3520,3520,0
|
|
20240326,190300,406824210,3520,3520,3520,3520,0
|
|
20240326,190200,406824210,3520,3520,3520,3520,0
|
|
20240326,190100,406824210,3520,3520,3520,3520,0
|
|
20240326,190000,406824210,3520,3520,3520,3520,0
|
|
20240326,185900,406824210,3520,3520,3520,3520,0
|
|
20240326,185800,406824210,3520,3520,3520,3520,0
|
|
20240326,185700,406824210,3520,3520,3520,3520,4048
|
|
20240326,185600,406824210,3520,3520,3520,3520,0
|
|
20240326,185500,406824210,3520,3520,3520,3520,0
|
|
20240326,185400,406824210,3520,3520,3520,3520,0
|
|
20240326,185300,406824210,3520,3520,3520,3520,0
|
|
20240326,185200,406824210,3520,3520,3520,3520,0
|
|
20240326,185100,406824210,3520,3520,3520,3520,0
|
|
20240326,185000,406824210,3520,3520,3520,3520,0
|
|
20240326,184900,406824210,3520,3520,3520,3520,0
|
|
20240326,184800,406824210,3520,3520,3520,3520,0
|
|
20240326,184700,406824210,3520,3520,3520,3520,0
|
|
20240326,184600,406824210,3520,3520,3520,3520,0
|
|
20240326,184500,406824210,3520,3520,3520,3520,0
|
|
20240326,184400,406824210,3520,3520,3520,3520,0
|
|
20240326,184300,406824210,3520,3520,3520,3520,0
|
|
20240326,184200,406824210,3520,3520,3520,3520,0
|
|
20240326,184100,406824210,3520,3520,3520,3520,0
|
|
20240326,184000,406824210,3520,3520,3520,3520,0
|
|
20240326,183900,406824210,3520,3520,3520,3520,0
|
|
20240326,183800,406824210,3520,3520,3520,3520,0
|
|
20240326,183700,406824210,3520,3520,3520,3520,0
|
|
20240326,183600,406824210,3520,3520,3520,3520,0
|
|
20240326,183500,406824210,3520,3520,3520,3520,0
|
|
20240326,183400,406824210,3520,3520,3520,3520,0
|
|
20240326,183300,406824210,3520,3520,3520,3520,0
|
|
20240326,183200,406824210,3520,3520,3520,3520,0
|
|
20240326,183100,406824210,3520,3520,3520,3520,0
|
|
20240326,183000,406824210,3520,3520,3520,3520,0
|
|
20240326,182900,406824210,3520,3520,3520,3520,0
|
|
20240326,182800,406824210,3520,3520,3520,3520,0
|
|
20240326,182700,406824210,3520,3520,3520,3520,4048
|
|
20240326,182600,406824210,3520,3520,3520,3520,0
|
|
20240326,182500,406824210,3520,3520,3520,3520,0
|
|
20240326,182400,406824210,3520,3520,3520,3520,0
|
|
20240326,182300,406824210,3520,3520,3520,3520,0
|
|
20240326,182200,406824210,3520,3520,3520,3520,0
|
|
20240326,182100,406824210,3520,3520,3520,3520,0
|
|
20240326,182000,406824210,3520,3520,3520,3520,0
|
|
20240326,181900,406824210,3520,3520,3520,3520,0
|
|
20240326,181800,406824210,3520,3520,3520,3520,0
|
|
20240326,181700,406824210,3520,3520,3520,3520,0
|
|
20240326,181600,406824210,3520,3520,3520,3520,0
|
|
20240326,181500,406824210,3520,3520,3520,3520,0
|
|
20240326,181400,406824210,3520,3520,3520,3520,0
|
|
20240326,181300,406824210,3520,3520,3520,3520,0
|
|
20240326,181200,406824210,3520,3520,3520,3520,0
|
|
20240326,181100,406824210,3520,3520,3520,3520,0
|
|
20240326,181000,406824210,3520,3520,3520,3520,0
|
|
20240326,180900,406824210,3520,3520,3520,3520,0
|
|
20240326,180800,406824210,3520,3520,3520,3520,0
|
|
20240326,180700,406824210,3520,3520,3520,3520,0
|
|
20240326,180600,406824210,3520,3520,3520,3520,0
|
|
20240326,180500,406824210,3520,3520,3520,3520,0
|
|
20240326,180400,406824210,3520,3520,3520,3520,0
|
|
20240326,180300,406824210,3520,3520,3520,3520,0
|
|
20240326,180200,406824210,3520,3520,3520,3520,0
|
|
20240326,180100,406824210,3520,3520,3520,3520,0
|
|
20240326,180000,406824210,3520,3520,3520,3520,0
|
|
20240326,175900,406824210,3520,3520,3520,3520,0
|
|
20240326,175800,406824210,3520,3520,3520,3520,0
|
|
20240326,175700,406824210,3520,3520,3520,3520,4048
|
|
20240326,175600,406824210,3520,3520,3520,3520,0
|
|
20240326,175500,406824210,3520,3520,3520,3520,0
|
|
20240326,175400,406824210,3520,3520,3520,3520,0
|
|
20240326,175300,406824210,3520,3520,3520,3520,0
|
|
20240326,175200,406824210,3520,3520,3520,3520,0
|
|
20240326,175100,406824210,3520,3520,3520,3520,0
|
|
20240326,175000,406824210,3520,3520,3520,3520,0
|
|
20240326,174900,406824210,3520,3520,3520,3520,0
|
|
20240326,174800,406824210,3520,3520,3520,3520,0
|
|
20240326,174700,406824210,3520,3520,3520,3520,0
|
|
20240326,174600,406824210,3520,3520,3520,3520,0
|
|
20240326,174500,406824210,3520,3520,3520,3520,0
|
|
20240326,174400,406824210,3520,3520,3520,3520,0
|
|
20240326,174300,406824210,3520,3520,3520,3520,0
|
|
20240326,174200,406824210,3520,3520,3520,3520,0
|
|
20240326,174100,406824210,3520,3520,3520,3520,0
|
|
20240326,174000,406824210,3520,3520,3520,3520,0
|
|
20240326,173900,406824210,3520,3520,3520,3520,0
|
|
20240326,173800,406824210,3520,3520,3520,3520,0
|
|
20240326,173700,406824210,3520,3520,3520,3520,0
|
|
20240326,173600,406824210,3520,3520,3520,3520,0
|
|
20240326,173500,406824210,3520,3520,3520,3520,0
|
|
20240326,173400,406824210,3520,3520,3520,3520,0
|
|
20240326,173300,406824210,3520,3520,3520,3520,0
|
|
20240326,173200,406824210,3520,3520,3520,3520,0
|
|
20240326,173100,406824210,3520,3520,3520,3520,0
|
|
20240326,173000,406824210,3520,3520,3520,3520,0
|
|
20240326,172900,406824210,3520,3520,3520,3520,0
|
|
20240326,172800,406824210,3520,3520,3520,3520,0
|
|
20240326,172700,406824210,3520,3520,3520,3520,4048
|
|
20240326,172600,406824210,3520,3520,3520,3520,0
|
|
20240326,172500,406824210,3520,3520,3520,3520,0
|
|
20240326,172400,406824210,3520,3520,3520,3520,0
|
|
20240326,172300,406824210,3520,3520,3520,3520,0
|
|
20240326,172200,406824210,3520,3520,3520,3520,0
|
|
20240326,172100,406824210,3520,3520,3520,3520,0
|
|
20240326,172000,406824210,3520,3520,3520,3520,0
|
|
20240326,171900,406824210,3520,3520,3520,3520,0
|
|
20240326,171800,406824210,3520,3520,3520,3520,0
|
|
20240326,171700,406824210,3520,3520,3520,3520,0
|
|
20240326,171600,406824210,3520,3520,3520,3520,0
|
|
20240326,171500,406824210,3520,3520,3520,3520,0
|
|
20240326,171400,406824210,3520,3520,3520,3520,0
|
|
20240326,171300,406824210,3520,3520,3520,3520,0
|
|
20240326,171200,406824210,3520,3520,3520,3520,0
|
|
20240326,171100,406824210,3520,3520,3520,3520,0
|
|
20240326,171000,406824210,3520,3520,3520,3520,0
|
|
20240326,170900,406824210,3520,3520,3520,3520,0
|
|
20240326,170800,406824210,3520,3520,3520,3520,0
|
|
20240326,170700,406824210,3520,3520,3520,3520,0
|
|
20240326,170600,406824210,3520,3520,3520,3520,0
|
|
20240326,170500,406824210,3520,3520,3520,3520,0
|
|
20240326,170400,406824210,3520,3520,3520,3520,0
|
|
20240326,170300,406824210,3520,3520,3520,3520,0
|
|
20240326,170200,406824210,3520,3520,3520,3520,0
|
|
20240326,170100,406824210,3520,3520,3520,3520,0
|
|
20240326,170000,406824210,3520,3520,3520,3520,0
|
|
20240326,165900,406824210,3520,3520,3520,3520,0
|
|
20240326,165800,406824210,3520,3520,3520,3520,0
|
|
20240326,165700,406824210,3520,3520,3520,3520,4048
|
|
20240326,165600,406824210,3520,3520,3520,3520,0
|
|
20240326,165500,406824210,3520,3520,3520,3520,0
|
|
20240326,165400,406824210,3520,3520,3520,3520,0
|
|
20240326,165300,406824210,3520,3520,3520,3520,0
|
|
20240326,165200,406824210,3520,3520,3520,3520,0
|
|
20240326,165100,406824210,3520,3520,3520,3520,0
|
|
20240326,165000,406824210,3520,3520,3520,3520,0
|
|
20240326,164900,406824210,3520,3520,3520,3520,0
|
|
20240326,164800,406824210,3520,3520,3520,3520,0
|
|
20240326,164700,406824210,3520,3520,3520,3520,0
|
|
20240326,164600,406824210,3520,3520,3520,3520,0
|
|
20240326,164500,406824210,3520,3520,3520,3520,0
|
|
20240326,164400,406824210,3520,3520,3520,3520,0
|
|
20240326,164300,406824210,3520,3520,3520,3520,0
|
|
20240326,164200,406824210,3520,3520,3520,3520,0
|
|
20240326,164100,406824210,3520,3520,3520,3520,0
|
|
20240326,164000,406824210,3520,3520,3520,3520,0
|
|
20240326,163900,406824210,3520,3520,3520,3520,0
|
|
20240326,163800,406824210,3520,3520,3520,3520,0
|
|
20240326,163700,406824210,3520,3520,3520,3520,0
|
|
20240326,163600,406824210,3520,3520,3520,3520,0
|
|
20240326,163500,406824210,3520,3520,3520,3520,0
|
|
20240326,163400,406824210,3520,3520,3520,3520,0
|
|
20240326,163300,406824210,3520,3520,3520,3520,0
|
|
20240326,163200,406824210,3520,3520,3520,3520,0
|
|
20240326,163100,406824210,3520,3520,3520,3520,0
|
|
20240326,163000,406824210,3520,3520,3520,3520,0
|
|
20240326,162900,406824210,3520,3520,3520,3520,0
|
|
20240326,162800,406824210,3520,3520,3520,3520,0
|
|
20240326,162700,406824210,3520,3520,3520,3520,4048
|
|
20240326,162600,406824210,3520,3520,3520,3520,0
|
|
20240326,162500,406824210,3520,3520,3520,3520,0
|
|
20240326,162400,406824210,3520,3520,3520,3520,0
|
|
20240326,162300,406824210,3520,3520,3520,3520,0
|
|
20240326,162200,406824210,3520,3520,3520,3520,0
|
|
20240326,162100,406824210,3520,3520,3520,3520,0
|
|
20240326,162000,406824210,3520,3520,3520,3520,0
|
|
20240326,161900,406824210,3520,3520,3520,3520,0
|
|
20240326,161800,406824210,3520,3520,3520,3520,0
|
|
20240326,161700,406824210,3520,3520,3520,3520,0
|
|
20240326,161600,406824210,3520,3520,3520,3520,0
|
|
20240326,161500,406824210,3520,3520,3520,3520,0
|
|
20240326,161400,406824210,3520,3520,3520,3520,0
|
|
20240326,161300,406824210,3520,3520,3520,3520,0
|
|
20240326,161200,406824210,3520,3520,3520,3520,0
|
|
20240326,161100,406824210,3520,3520,3520,3520,0
|
|
20240326,161000,406824210,3520,3520,3520,3520,0
|
|
20240326,160900,406824210,3520,3520,3520,3520,0
|
|
20240326,160800,406824210,3520,3520,3520,3520,0
|
|
20240326,160700,406824210,3520,3520,3520,3520,0
|
|
20240326,160600,406824210,3520,3520,3520,3520,0
|
|
20240326,160500,406824210,3520,3520,3520,3520,0
|
|
20240326,160400,406824210,3520,3520,3520,3520,0
|
|
20240326,160300,406824210,3520,3520,3520,3520,0
|
|
20240326,160200,406824210,3520,3520,3520,3520,0
|
|
20240326,160100,406824210,3520,3520,3520,3520,0
|
|
20240326,160000,406824210,3520,3520,3520,3520,0
|
|
20240326,155900,406824210,3520,3520,3520,3520,0
|
|
20240326,155800,406824210,3520,3520,3520,3520,0
|
|
20240326,155700,406824210,3520,3520,3520,3520,4048
|
|
20240326,155600,406824210,3520,3520,3520,3520,0
|
|
20240326,155500,406824210,3520,3520,3520,3520,0
|
|
20240326,155400,406824210,3520,3520,3520,3520,0
|
|
20240326,155300,406824210,3520,3520,3520,3520,0
|
|
20240326,155200,406824210,3520,3520,3520,3520,0
|
|
20240326,155100,406824210,3520,3520,3520,3520,0
|
|
20240326,155000,406824210,3520,3520,3520,3520,0
|
|
20240326,154900,406824210,3520,3520,3520,3520,0
|
|
20240326,154800,406824210,3520,3520,3520,3520,0
|
|
20240326,154700,406824210,3520,3520,3520,3520,0
|
|
20240326,154600,406824210,3520,3520,3520,3520,0
|
|
20240326,154500,406824210,3520,3520,3520,3520,0
|
|
20240326,154400,406824210,3520,3520,3520,3520,0
|
|
20240326,154300,406824210,3520,3520,3520,3520,0
|
|
20240326,154200,406824210,3520,3520,3520,3520,0
|
|
20240326,154100,406824210,3520,3520,3520,3520,0
|
|
20240326,154000,406824210,3520,3520,3520,3520,0
|
|
20240326,153900,406824210,3520,3520,3520,3520,0
|
|
20240326,153800,406824210,3520,3520,3520,3520,0
|
|
20240326,153700,406824210,3520,3520,3520,3520,0
|
|
20240326,153600,406824210,3520,3520,3520,3520,0
|
|
20240326,153500,406824210,3520,3520,3520,3520,0
|
|
20240326,153400,406824210,3520,3520,3520,3520,0
|
|
20240326,153300,406824210,3520,3520,3520,3520,0
|
|
20240326,153200,406824210,3520,3520,3520,3520,0
|
|
20240326,153100,406824210,3520,3520,3520,3520,0
|
|
20240326,153000,406824210,3520,3520,3520,3520,4048
|
|
20240326,152900,392575250,3535,3535,3535,3535,0
|
|
20240326,152800,392575250,3535,3535,3535,3535,0
|
|
20240326,152700,392575250,3535,3535,3535,3535,0
|
|
20240326,152600,392575250,3535,3535,3535,3535,0
|
|
20240326,152500,392575250,3535,3535,3535,3535,0
|
|
20240326,152400,392575250,3535,3535,3535,3535,0
|
|
20240326,152300,392575250,3535,3535,3535,3535,0
|
|
20240326,152200,392575250,3535,3535,3535,3535,0
|
|
20240326,152100,392575250,3535,3535,3535,3535,0
|
|
20240326,152000,392575250,3535,3535,3535,3535,0
|
|
20240326,151900,392575250,3535,3505,3535,3505,45
|
|
20240326,151800,392417205,3505,3500,3505,3500,657
|
|
20240326,151700,390114425,3505,3500,3505,3500,521
|
|
20240326,151600,388288325,3505,3505,3505,3505,0
|
|
20240326,151500,388288325,3505,3505,3505,3505,0
|
|
20240326,151400,388288325,3505,3505,3505,3505,0
|
|
20240326,151300,388288325,3505,3510,3520,3500,2642
|
|
20240326,151200,379027335,3510,3520,3520,3510,1879
|
|
20240326,151100,372423875,3525,3525,3525,3525,1001
|
|
20240326,151000,368895350,3550,3525,3550,3525,682
|
|
20240326,150900,366476255,3545,3520,3545,3520,598
|
|
20240326,150800,364358700,3520,3520,3520,3520,2
|
|
20240326,150700,364351660,3520,3520,3520,3520,12
|
|
20240326,150600,364309420,3520,3510,3520,3505,404
|
|
20240326,150500,362888060,3510,3500,3510,3500,498
|
|
20240326,150400,361141225,3505,3505,3505,3505,0
|
|
20240326,150300,361141225,3505,3505,3505,3505,0
|
|
20240326,150200,361141225,3505,3500,3505,3500,3
|
|
20240326,150100,361130715,3505,3500,3505,3495,17
|
|
20240326,150000,361071150,3500,3500,3500,3500,206
|
|
20240326,145900,360350150,3495,3495,3495,3495,10
|
|
20240326,145800,360315200,3495,3495,3495,3495,0
|
|
20240326,145700,360315200,3495,3500,3505,3495,1225
|
|
20240326,145600,356027750,3510,3510,3510,3505,166
|
|
20240326,145500,355445095,3510,3510,3510,3510,3
|
|
20240326,145400,355434565,3510,3515,3515,3510,1212
|
|
20240326,145300,351179800,3530,3520,3530,3515,104
|
|
20240326,145200,350813575,3520,3515,3520,3515,207
|
|
20240326,145100,350085955,3510,3500,3510,3490,1193
|
|
20240326,145000,345921885,3505,3500,3505,3490,663
|
|
20240326,144900,343604660,3505,3510,3510,3505,402
|
|
20240326,144800,342195155,3505,3505,3520,3505,13
|
|
20240326,144700,342149435,3505,3510,3520,3505,503
|
|
20240326,144600,340384520,3510,3510,3510,3510,1419
|
|
20240326,144500,335403830,3510,3530,3530,3510,227
|
|
20240326,144400,334606000,3530,3565,3565,3530,937
|
|
20240326,144300,331296430,3515,3570,3570,3515,2316
|
|
20240326,144200,323068510,3545,3520,3550,3520,1846
|
|
20240326,144100,316531085,3510,3510,3520,3510,376
|
|
20240326,144000,315209460,3505,3505,3505,3505,0
|
|
20240326,143900,315209460,3505,3505,3505,3505,696
|
|
20240326,143800,312769980,3515,3500,3515,3450,2746
|
|
20240326,143700,303226725,3505,3510,3510,3505,374
|
|
20240326,143600,301914435,3510,3510,3510,3510,29
|
|
20240326,143500,301812645,3510,3505,3510,3505,131
|
|
20240326,143400,301353485,3500,3505,3505,3495,898
|
|
20240326,143300,298210220,3505,3505,3505,3505,56
|
|
20240326,143200,298013940,3505,3500,3505,3500,121
|
|
20240326,143100,297589890,3500,3500,3500,3495,601
|
|
20240326,143000,295486395,3545,3490,3550,3475,10022
|
|
20240326,142900,260146675,3490,3490,3490,3485,484
|
|
20240326,142800,258457915,3485,3485,3485,3485,52
|
|
20240326,142700,258276695,3450,3450,3450,3450,0
|
|
20240326,142600,258276695,3450,3450,3450,3450,0
|
|
20240326,142500,258276695,3450,3450,3450,3450,76
|
|
20240326,142400,258014495,3450,3460,3500,3450,9184
|
|
20240326,142300,225911745,3475,3445,3475,3445,1500
|
|
20240326,142200,220727235,3450,3415,3450,3415,1003
|
|
20240326,142100,217282790,3420,3420,3420,3420,0
|
|
20240326,142000,217282790,3420,3420,3420,3420,20
|
|
20240326,141900,217214390,3420,3420,3420,3420,52
|
|
20240326,141800,217036550,3420,3420,3420,3420,0
|
|
20240326,141700,217036550,3420,3420,3420,3420,50
|
|
20240326,141600,216865550,3420,3415,3420,3415,27
|
|
20240326,141500,216773310,3415,3415,3415,3415,24
|
|
20240326,141400,216691350,3415,3415,3415,3415,0
|
|
20240326,141300,216691350,3415,3390,3415,3390,1055
|
|
20240326,141200,213107400,3395,3400,3400,3395,382
|
|
20240326,141100,211810405,3405,3420,3420,3405,30
|
|
20240326,141000,211708240,3410,3425,3425,3410,143
|
|
20240326,140900,211220385,3440,3440,3440,3440,0
|
|
20240326,140800,211220385,3440,3440,3440,3440,0
|
|
20240326,140700,211220385,3440,3440,3440,3440,284
|
|
20240326,140600,210243425,3435,3435,3435,3435,95
|
|
20240326,140500,209917100,3430,3430,3430,3430,300
|
|
20240326,140400,208888100,3430,3425,3430,3425,148
|
|
20240326,140300,208381145,3425,3425,3425,3425,0
|
|
20240326,140200,208381145,3425,3425,3425,3425,0
|
|
20240326,140100,208381145,3425,3410,3425,3410,307
|
|
20240326,140000,207334250,3415,3410,3415,3410,331
|
|
20240326,135900,206205435,3410,3410,3410,3410,300
|
|
20240326,135800,205182435,3425,3400,3425,3400,1223
|
|
20240326,135700,201010350,3400,3400,3400,3400,0
|
|
20240326,135600,201010350,3400,3400,3400,3400,800
|
|
20240326,135500,198290350,3405,3400,3405,3400,1000
|
|
20240326,135400,194889725,3405,3340,3405,3340,3000
|
|
20240326,135300,184701460,3320,3315,3320,3315,40
|
|
20240326,135200,184568760,3310,3310,3310,3310,0
|
|
20240326,135100,184568760,3310,3310,3310,3310,1
|
|
20240326,135000,184565450,3305,3305,3305,3305,0
|
|
20240326,134900,184565450,3305,3305,3305,3305,4
|
|
20240326,134800,184552230,3300,3300,3300,3300,0
|
|
20240326,134700,184552230,3300,3300,3300,3300,0
|
|
20240326,134600,184552230,3300,3300,3300,3300,0
|
|
20240326,134500,184552230,3300,3300,3300,3300,20
|
|
20240326,134400,184486230,3305,3305,3305,3305,0
|
|
20240326,134300,184486230,3305,3300,3305,3300,353
|
|
20240326,134200,183321315,3300,3310,3310,3300,1101
|
|
20240326,134100,179685575,3310,3315,3320,3305,1318
|
|
20240326,134000,175321455,3320,3320,3320,3320,0
|
|
20240326,133900,175321455,3320,3320,3320,3320,0
|
|
20240326,133800,175321455,3320,3320,3320,3320,0
|
|
20240326,133700,175321455,3320,3320,3320,3320,0
|
|
20240326,133600,175321455,3320,3320,3320,3320,450
|
|
20240326,133500,173827455,3320,3320,3320,3320,0
|
|
20240326,133400,173827455,3320,3320,3320,3320,20
|
|
20240326,133300,173761055,3320,3320,3320,3320,0
|
|
20240326,133200,173761055,3320,3320,3320,3320,10
|
|
20240326,133100,173727855,3320,3320,3320,3320,0
|
|
20240326,133000,173727855,3320,3320,3320,3320,20
|
|
20240326,132900,173661455,3320,3320,3320,3320,0
|
|
20240326,132800,173661455,3320,3320,3320,3320,0
|
|
20240326,132700,173661455,3320,3320,3320,3320,0
|
|
20240326,132600,173661455,3320,3320,3320,3320,146
|
|
20240326,132500,173176735,3320,3320,3320,3320,0
|
|
20240326,132400,173176735,3320,3320,3320,3320,0
|
|
20240326,132300,173176735,3320,3320,3320,3320,0
|
|
20240326,132200,173176735,3320,3320,3320,3320,0
|
|
20240326,132100,173176735,3320,3320,3320,3320,1000
|
|
20240326,132000,169856735,3320,3320,3320,3320,1
|
|
20240326,131900,169853415,3330,3330,3330,3330,0
|
|
20240326,131800,169853415,3330,3330,3330,3330,0
|
|
20240326,131700,169853415,3330,3330,3330,3330,18
|
|
20240326,131600,169793475,3330,3330,3330,3330,0
|
|
20240326,131500,169793475,3330,3325,3330,3320,41
|
|
20240326,131400,169657240,3320,3320,3320,3320,0
|
|
20240326,131300,169657240,3320,3320,3320,3320,0
|
|
20240326,131200,169657240,3320,3320,3320,3320,0
|
|
20240326,131100,169657240,3320,3320,3320,3320,0
|
|
20240326,131000,169657240,3320,3320,3325,3320,607
|
|
20240326,130900,167640965,3325,3325,3325,3325,704
|
|
20240326,130800,165300165,3320,3320,3320,3320,0
|
|
20240326,130700,165300165,3320,3320,3320,3320,20
|
|
20240326,130600,165233765,3320,3320,3320,3320,0
|
|
20240326,130500,165233765,3320,3320,3320,3320,2
|
|
20240326,130400,165227125,3320,3320,3320,3320,0
|
|
20240326,130300,165227125,3320,3325,3325,3320,21
|
|
20240326,130200,165157400,3325,3325,3325,3325,477
|
|
20240326,130100,163571375,3325,3325,3325,3325,0
|
|
20240326,130000,163571375,3325,3325,3325,3325,23
|
|
20240326,125900,163494900,3320,3330,3330,3320,1500
|
|
20240326,125800,158504960,3330,3330,3330,3330,0
|
|
20240326,125700,158504960,3330,3330,3330,3330,0
|
|
20240326,125600,158504960,3330,3330,3330,3330,20
|
|
20240326,125500,158438360,3330,3330,3330,3330,0
|
|
20240326,125400,158438360,3330,3330,3330,3330,30
|
|
20240326,125300,158338460,3340,3340,3340,3340,0
|
|
20240326,125200,158338460,3340,3340,3340,3340,442
|
|
20240326,125100,156862180,3350,3350,3350,3350,0
|
|
20240326,125000,156862180,3350,3350,3350,3350,100
|
|
20240326,124900,156527180,3340,3340,3340,3340,0
|
|
20240326,124800,156527180,3340,3340,3340,3340,0
|
|
20240326,124700,156527180,3340,3365,3365,3340,1974
|
|
20240326,124600,149897170,3365,3365,3365,3365,1389
|
|
20240326,124500,145223185,3370,3345,3370,3345,305
|
|
20240326,124400,144196295,3345,3345,3345,3345,1
|
|
20240326,124300,144192950,3365,3365,3365,3365,0
|
|
20240326,124200,144192950,3365,3365,3365,3365,0
|
|
20240326,124100,144192950,3365,3355,3365,3355,560
|
|
20240326,124000,142308935,3355,3345,3355,3345,738
|
|
20240326,123900,139833105,3355,3355,3355,3355,0
|
|
20240326,123800,139833105,3355,3355,3355,3355,0
|
|
20240326,123700,139833105,3355,3355,3355,3355,0
|
|
20240326,123600,139833105,3355,3355,3355,3355,0
|
|
20240326,123500,139833105,3355,3355,3355,3355,0
|
|
20240326,123400,139833105,3355,3355,3355,3355,1
|
|
20240326,123300,139829750,3355,3355,3355,3355,20
|
|
20240326,123200,139762650,3355,3360,3360,3355,35
|
|
20240326,123100,139645155,3385,3385,3385,3385,0
|
|
20240326,123000,139645155,3385,3385,3385,3385,1
|
|
20240326,122900,139641770,3405,3335,3410,3335,5096
|
|
20240326,122800,122349255,3330,3330,3330,3330,0
|
|
20240326,122700,122349255,3330,3330,3330,3330,535
|
|
20240326,122600,120567705,3330,3330,3330,3330,0
|
|
20240326,122500,120567705,3330,3330,3330,3330,20
|
|
20240326,122400,120501105,3340,3340,3340,3340,0
|
|
20240326,122300,120501105,3340,3340,3340,3340,0
|
|
20240326,122200,120501105,3340,3340,3340,3340,0
|
|
20240326,122100,120501105,3340,3340,3340,3340,0
|
|
20240326,122000,120501105,3340,3340,3340,3340,0
|
|
20240326,121900,120501105,3340,3340,3340,3340,0
|
|
20240326,121800,120501105,3340,3340,3340,3340,821
|
|
20240326,121700,117758965,3330,3330,3330,3330,1
|
|
20240326,121600,117755635,3340,3330,3340,3330,259
|
|
20240326,121500,116890785,3340,3340,3340,3340,0
|
|
20240326,121400,116890785,3340,3340,3340,3340,10
|
|
20240326,121300,116857385,3350,3350,3350,3350,0
|
|
20240326,121200,116857385,3350,3350,3350,3350,0
|
|
20240326,121100,116857385,3350,3350,3350,3350,0
|
|
20240326,121000,116857385,3350,3350,3350,3350,0
|
|
20240326,120900,116857385,3350,3350,3350,3350,0
|
|
20240326,120800,116857385,3350,3350,3350,3350,62
|
|
20240326,120700,116649685,3345,3345,3345,3345,0
|
|
20240326,120600,116649685,3345,3345,3345,3345,427
|
|
20240326,120500,115221370,3345,3345,3345,3345,0
|
|
20240326,120400,115221370,3345,3345,3345,3345,0
|
|
20240326,120300,115221370,3345,3325,3345,3325,593
|
|
20240326,120200,113238880,3325,3325,3330,3325,111
|
|
20240326,120100,112869355,3320,3320,3320,3320,0
|
|
20240326,120000,112869355,3320,3320,3320,3320,0
|
|
20240326,115900,112869355,3320,3320,3320,3320,20
|
|
20240326,115800,112802955,3320,3320,3320,3320,0
|
|
20240326,115700,112802955,3320,3320,3320,3320,0
|
|
20240326,115600,112802955,3320,3320,3320,3320,429
|
|
20240326,115500,111378675,3320,3325,3325,3320,25
|
|
20240326,115400,111295650,3325,3325,3325,3325,4
|
|
20240326,115300,111282350,3320,3320,3320,3320,120
|
|
20240326,115200,110883950,3300,3300,3300,3300,0
|
|
20240326,115100,110883950,3300,3320,3330,3300,1300
|
|
20240326,115000,106580180,3300,3300,3300,3300,6
|
|
20240326,114900,106560380,3330,3330,3330,3330,0
|
|
20240326,114800,106560380,3330,3330,3330,3330,0
|
|
20240326,114700,106560380,3330,3330,3330,3330,0
|
|
20240326,114600,106560380,3330,3325,3330,3325,100
|
|
20240326,114500,106227480,3325,3305,3325,3305,1369
|
|
20240326,114400,101680725,3300,3295,3300,3295,71
|
|
20240326,114300,101446525,3295,3290,3295,3290,23
|
|
20240326,114200,101370795,3290,3290,3290,3290,0
|
|
20240326,114100,101370795,3290,3290,3290,3290,10
|
|
20240326,114000,101337895,3290,3290,3290,3290,0
|
|
20240326,113900,101337895,3290,3290,3290,3290,0
|
|
20240326,113800,101337895,3290,3290,3290,3290,2
|
|
20240326,113700,101331315,3290,3290,3290,3290,8
|
|
20240326,113600,101304995,3290,3285,3295,3285,31
|
|
20240326,113500,101202980,3300,3300,3300,3300,0
|
|
20240326,113400,101202980,3300,3300,3300,3300,0
|
|
20240326,113300,101202980,3300,3300,3300,3300,0
|
|
20240326,113200,101202980,3300,3300,3300,3300,0
|
|
20240326,113100,101202980,3300,3300,3300,3300,0
|
|
20240326,113000,101202980,3300,3300,3300,3300,0
|
|
20240326,112900,101202980,3300,3300,3300,3300,0
|
|
20240326,112800,101202980,3300,3285,3300,3285,100
|
|
20240326,112700,100873195,3300,3300,3300,3300,0
|
|
20240326,112600,100873195,3300,3300,3300,3300,0
|
|
20240326,112500,100873195,3300,3300,3300,3300,0
|
|
20240326,112400,100873195,3300,3300,3300,3300,0
|
|
20240326,112300,100873195,3300,3300,3300,3300,0
|
|
20240326,112200,100873195,3300,3275,3300,3275,750
|
|
20240326,112100,98400325,3270,3270,3270,3270,170
|
|
20240326,112000,97844425,3270,3270,3270,3270,2
|
|
20240326,111900,97837885,3260,3270,3270,3260,425
|
|
20240326,111800,96450550,3280,3280,3280,3280,0
|
|
20240326,111700,96450550,3280,3280,3280,3280,0
|
|
20240326,111600,96450550,3280,3280,3280,3280,0
|
|
20240326,111500,96450550,3280,3280,3280,3280,0
|
|
20240326,111400,96450550,3280,3280,3280,3280,0
|
|
20240326,111300,96450550,3280,3280,3280,3280,27
|
|
20240326,111200,96361990,3280,3280,3280,3280,0
|
|
20240326,111100,96361990,3280,3270,3280,3270,3
|
|
20240326,111000,96352165,3265,3265,3265,3265,0
|
|
20240326,110900,96352165,3265,3265,3265,3265,41
|
|
20240326,110800,96218300,3265,3265,3265,3265,0
|
|
20240326,110700,96218300,3265,3265,3265,3265,0
|
|
20240326,110600,96218300,3265,3265,3265,3265,1
|
|
20240326,110500,96215035,3265,3265,3265,3265,9
|
|
20240326,110400,96185650,3265,3265,3265,3265,0
|
|
20240326,110300,96185650,3265,3265,3265,3265,0
|
|
20240326,110200,96185650,3265,3270,3270,3265,7838
|
|
20240326,110100,70584445,3275,3275,3275,3275,191
|
|
20240326,110000,69958920,3275,3275,3275,3275,74
|
|
20240326,105900,69716570,3290,3290,3290,3290,0
|
|
20240326,105800,69716570,3290,3290,3290,3290,0
|
|
20240326,105700,69716570,3290,3290,3290,3290,0
|
|
20240326,105600,69716570,3290,3290,3290,3290,0
|
|
20240326,105500,69716570,3290,3290,3290,3290,40
|
|
20240326,105400,69584970,3300,3300,3300,3300,4
|
|
20240326,105300,69571770,3300,3295,3300,3295,2
|
|
20240326,105200,69565175,3315,3315,3315,3315,0
|
|
20240326,105100,69565175,3315,3315,3315,3315,0
|
|
20240326,105000,69565175,3315,3315,3315,3315,0
|
|
20240326,104900,69565175,3315,3315,3315,3315,21
|
|
20240326,104800,69495560,3310,3310,3310,3310,500
|
|
20240326,104700,67840560,3310,3310,3310,3310,0
|
|
20240326,104600,67840560,3310,3310,3310,3310,0
|
|
20240326,104500,67840560,3310,3305,3310,3305,309
|
|
20240326,104400,66817775,3300,3300,3310,3300,38
|
|
20240326,104300,66692365,3290,3290,3290,3290,2
|
|
20240326,104200,66685785,3320,3320,3320,3320,0
|
|
20240326,104100,66685785,3320,3320,3320,3320,0
|
|
20240326,104000,66685785,3320,3320,3320,3320,0
|
|
20240326,103900,66685785,3320,3320,3320,3320,0
|
|
20240326,103800,66685785,3320,3320,3320,3320,0
|
|
20240326,103700,66685785,3320,3320,3320,3320,0
|
|
20240326,103600,66685785,3320,3295,3320,3295,264
|
|
20240326,103500,65812995,3290,3285,3290,3285,22
|
|
20240326,103400,65740720,3285,3285,3285,3285,18
|
|
20240326,103300,65681590,3285,3280,3285,3280,17
|
|
20240326,103200,65625820,3280,3280,3280,3280,8
|
|
20240326,103100,65599580,3275,3275,3275,3275,20
|
|
20240326,103000,65534080,3280,3280,3280,3280,330
|
|
20240326,102900,64451680,3280,3280,3280,3280,150
|
|
20240326,102800,63959680,3280,3280,3280,3280,20
|
|
20240326,102700,63894080,3285,3280,3285,3280,10
|
|
20240326,102600,63861235,3285,3285,3285,3285,10
|
|
20240326,102500,63828385,3285,3285,3285,3285,0
|
|
20240326,102400,63828385,3285,3285,3285,3285,1
|
|
20240326,102300,63825100,3285,3285,3285,3285,333
|
|
20240326,102200,62731195,3280,3280,3280,3280,50
|
|
20240326,102100,62567195,3285,3285,3285,3285,21
|
|
20240326,102000,62498210,3285,3285,3285,3285,0
|
|
20240326,101900,62498210,3285,3285,3285,3285,61
|
|
20240326,101800,62297825,3275,3275,3275,3275,500
|
|
20240326,101700,60660325,3280,3280,3280,3280,0
|
|
20240326,101600,60660325,3280,3285,3285,3280,445
|
|
20240326,101500,59198600,3290,3290,3290,3290,10
|
|
20240326,101400,59165700,3290,3290,3290,3290,255
|
|
20240326,101300,58326750,3290,3290,3290,3290,0
|
|
20240326,101200,58326750,3290,3290,3290,3290,500
|
|
20240326,101100,56681750,3295,3295,3295,3295,161
|
|
20240326,101000,56151255,3300,3300,3300,3300,0
|
|
20240326,100900,56151255,3300,3300,3300,3300,0
|
|
20240326,100800,56151255,3300,3300,3300,3300,0
|
|
20240326,100700,56151255,3300,3305,3305,3300,121
|
|
20240326,100600,55751905,3305,3305,3305,3305,41
|
|
20240326,100500,55616400,3305,3305,3305,3305,20
|
|
20240326,100400,55550300,3310,3310,3310,3310,0
|
|
20240326,100300,55550300,3310,3310,3310,3310,0
|
|
20240326,100200,55550300,3310,3310,3310,3310,0
|
|
20240326,100100,55550300,3310,3310,3310,3310,146
|
|
20240326,100000,55067040,3320,3320,3320,3320,0
|
|
20240326,095900,55067040,3320,3320,3320,3320,0
|
|
20240326,095800,55067040,3320,3315,3320,3315,24
|
|
20240326,095700,54987460,3315,3315,3315,3315,0
|
|
20240326,095600,54987460,3315,3315,3315,3315,0
|
|
20240326,095500,54987460,3315,3315,3315,3315,0
|
|
20240326,095400,54987460,3315,3315,3315,3315,2
|
|
20240326,095300,54980830,3315,3315,3315,3315,20
|
|
20240326,095200,54914530,3315,3315,3315,3315,1
|
|
20240326,095100,54911215,3305,3305,3305,3305,0
|
|
20240326,095000,54911215,3305,3320,3325,3305,112
|
|
20240326,094900,54538975,3325,3325,3325,3325,0
|
|
20240326,094800,54538975,3325,3325,3325,3325,0
|
|
20240326,094700,54538975,3325,3315,3325,3305,178
|
|
20240326,094600,53950255,3320,3320,3320,3320,0
|
|
20240326,094500,53950255,3320,3320,3320,3320,0
|
|
20240326,094400,53950255,3320,3325,3330,3320,49
|
|
20240326,094300,53787390,3320,3320,3320,3320,13
|
|
20240326,094200,53744230,3330,3330,3330,3330,0
|
|
20240326,094100,53744230,3330,3330,3330,3330,0
|
|
20240326,094000,53744230,3330,3330,3330,3330,0
|
|
20240326,093900,53744230,3330,3330,3330,3330,2
|
|
20240326,093800,53737570,3305,3320,3335,3305,560
|
|
20240326,093700,51881955,3325,3335,3335,3325,11
|
|
20240326,093600,51845370,3340,3335,3340,3335,2
|
|
20240326,093500,51838695,3340,3340,3340,3340,0
|
|
20240326,093400,51838695,3340,3340,3340,3340,115
|
|
20240326,093300,51454595,3340,3340,3340,3340,0
|
|
20240326,093200,51454595,3340,3325,3340,3325,205
|
|
20240326,093100,50772940,3340,3335,3340,3335,35
|
|
20240326,093000,50656140,3330,3340,3340,3330,88
|
|
20240326,092900,50362230,3340,3340,3340,3340,14
|
|
20240326,092800,50315470,3325,3325,3325,3325,20
|
|
20240326,092700,50248970,3325,3325,3325,3325,1
|
|
20240326,092600,50245645,3350,3330,3350,3310,297
|
|
20240326,092500,49260010,3350,3350,3350,3350,0
|
|
20240326,092400,49260010,3350,3350,3350,3335,504
|
|
20240326,092300,47575860,3350,3330,3350,3330,1500
|
|
20240326,092200,42564770,3325,3325,3325,3325,58
|
|
20240326,092100,42371920,3335,3335,3335,3335,0
|
|
20240326,092000,42371920,3335,3330,3335,3330,8
|
|
20240326,091900,42345245,3335,3340,3340,3320,623
|
|
20240326,091800,40275695,3330,3330,3330,3330,61
|
|
20240326,091700,40072565,3345,3345,3345,3345,0
|
|
20240326,091600,40072565,3345,3340,3345,3325,20
|
|
20240326,091500,40005735,3340,3350,3350,3340,15
|
|
20240326,091400,39955585,3330,3335,3355,3330,100
|
|
20240326,091300,39622385,3360,3360,3360,3360,4
|
|
20240326,091200,39608945,3360,3320,3360,3320,119
|
|
20240326,091100,39213065,3375,3375,3375,3375,1000
|
|
20240326,091000,35838065,3380,3290,3380,3290,289
|
|
20240326,090900,34885685,3290,3295,3295,3290,22
|
|
20240326,090800,34813210,3260,3265,3265,3260,196
|
|
20240326,090700,34173760,3305,3295,3305,3295,8
|
|
20240326,090600,34147360,3300,3250,3300,3245,102
|
|
20240326,090500,33815870,3230,3245,3265,3230,4621
|
|
20240326,090400,18886575,3230,3260,3260,3230,621
|
|
20240326,090300,16872580,3265,3265,3265,3250,1343
|
|
20240326,090200,12493235,3270,3270,3300,3260,208
|
|
20240326,090100,11814685,3305,3255,3305,3255,22
|
|
20240326,090000,11742215,3245,3320,3320,3210,3476
|