617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191400,747802285,4580,4580,4580,4580,10863
|
|
20240308,191300,747802285,4580,4580,4580,4580,0
|
|
20240308,191200,747802285,4580,4580,4580,4580,0
|
|
20240308,191100,747802285,4580,4580,4580,4580,0
|
|
20240308,191000,747802285,4580,4580,4580,4580,0
|
|
20240308,190900,747802285,4580,4580,4580,4580,0
|
|
20240308,190800,747802285,4580,4580,4580,4580,0
|
|
20240308,190700,747802285,4580,4580,4580,4580,0
|
|
20240308,190600,747802285,4580,4580,4580,4580,0
|
|
20240308,190500,747802285,4580,4580,4580,4580,0
|
|
20240308,190400,747802285,4580,4580,4580,4580,0
|
|
20240308,190300,747802285,4580,4580,4580,4580,0
|
|
20240308,190200,747802285,4580,4580,4580,4580,0
|
|
20240308,190100,747802285,4580,4580,4580,4580,0
|
|
20240308,190000,747802285,4580,4580,4580,4580,0
|
|
20240308,185900,747802285,4580,4580,4580,4580,0
|
|
20240308,185800,747802285,4580,4580,4580,4580,0
|
|
20240308,185700,747802285,4580,4580,4580,4580,0
|
|
20240308,185600,747802285,4580,4580,4580,4580,0
|
|
20240308,185500,747802285,4580,4580,4580,4580,0
|
|
20240308,185400,747802285,4580,4580,4580,4580,0
|
|
20240308,185300,747802285,4580,4580,4580,4580,0
|
|
20240308,185200,747802285,4580,4580,4580,4580,0
|
|
20240308,185100,747802285,4580,4580,4580,4580,0
|
|
20240308,185000,747802285,4580,4580,4580,4580,0
|
|
20240308,184900,747802285,4580,4580,4580,4580,0
|
|
20240308,184800,747802285,4580,4580,4580,4580,0
|
|
20240308,184700,747802285,4580,4580,4580,4580,0
|
|
20240308,184600,747802285,4580,4580,4580,4580,0
|
|
20240308,184500,747802285,4580,4580,4580,4580,0
|
|
20240308,184400,747802285,4580,4580,4580,4580,10863
|
|
20240308,184300,747802285,4580,4580,4580,4580,0
|
|
20240308,184200,747802285,4580,4580,4580,4580,0
|
|
20240308,184100,747802285,4580,4580,4580,4580,0
|
|
20240308,184000,747802285,4580,4580,4580,4580,0
|
|
20240308,183900,747802285,4580,4580,4580,4580,0
|
|
20240308,183800,747802285,4580,4580,4580,4580,0
|
|
20240308,183700,747802285,4580,4580,4580,4580,0
|
|
20240308,183600,747802285,4580,4580,4580,4580,0
|
|
20240308,183500,747802285,4580,4580,4580,4580,0
|
|
20240308,183400,747802285,4580,4580,4580,4580,0
|
|
20240308,183300,747802285,4580,4580,4580,4580,0
|
|
20240308,183200,747802285,4580,4580,4580,4580,0
|
|
20240308,183100,747802285,4580,4580,4580,4580,0
|
|
20240308,183000,747802285,4580,4580,4580,4580,0
|
|
20240308,182900,747802285,4580,4580,4580,4580,0
|
|
20240308,182800,747802285,4580,4580,4580,4580,0
|
|
20240308,182700,747802285,4580,4580,4580,4580,0
|
|
20240308,182600,747802285,4580,4580,4580,4580,0
|
|
20240308,182500,747802285,4580,4580,4580,4580,0
|
|
20240308,182400,747802285,4580,4580,4580,4580,0
|
|
20240308,182300,747802285,4580,4580,4580,4580,0
|
|
20240308,182200,747802285,4580,4580,4580,4580,0
|
|
20240308,182100,747802285,4580,4580,4580,4580,0
|
|
20240308,182000,747802285,4580,4580,4580,4580,0
|
|
20240308,181900,747802285,4580,4580,4580,4580,0
|
|
20240308,181800,747802285,4580,4580,4580,4580,0
|
|
20240308,181700,747802285,4580,4580,4580,4580,0
|
|
20240308,181600,747802285,4580,4580,4580,4580,0
|
|
20240308,181500,747802285,4580,4580,4580,4580,0
|
|
20240308,181400,747802285,4580,4580,4580,4580,10863
|
|
20240308,181300,747802285,4580,4580,4580,4580,0
|
|
20240308,181200,747802285,4580,4580,4580,4580,0
|
|
20240308,181100,747802285,4580,4580,4580,4580,0
|
|
20240308,181000,747802285,4580,4580,4580,4580,0
|
|
20240308,180900,747802285,4580,4580,4580,4580,0
|
|
20240308,180800,747802285,4580,4580,4580,4580,0
|
|
20240308,180700,747802285,4580,4580,4580,4580,0
|
|
20240308,180600,747802285,4580,4580,4580,4580,0
|
|
20240308,180500,747802285,4580,4580,4580,4580,0
|
|
20240308,180400,747802285,4580,4580,4580,4580,0
|
|
20240308,180300,747802285,4580,4580,4580,4580,0
|
|
20240308,180200,747802285,4580,4580,4580,4580,0
|
|
20240308,180100,747802285,4580,4580,4580,4580,0
|
|
20240308,180000,747802285,4580,4580,4580,4580,0
|
|
20240308,175900,747802285,4580,4580,4580,4580,0
|
|
20240308,175800,747802285,4580,4580,4580,4580,0
|
|
20240308,175700,747802285,4580,4580,4580,4580,0
|
|
20240308,175600,747802285,4580,4580,4580,4580,0
|
|
20240308,175500,747802285,4580,4580,4580,4580,0
|
|
20240308,175400,747802285,4580,4580,4580,4580,0
|
|
20240308,175300,747802285,4580,4580,4580,4580,0
|
|
20240308,175200,747802285,4580,4580,4580,4580,0
|
|
20240308,175100,747802285,4580,4580,4580,4580,0
|
|
20240308,175000,747802285,4580,4580,4580,4580,0
|
|
20240308,174900,747802285,4580,4580,4580,4580,0
|
|
20240308,174800,747802285,4580,4580,4580,4580,0
|
|
20240308,174700,747802285,4580,4580,4580,4580,0
|
|
20240308,174600,747802285,4580,4580,4580,4580,0
|
|
20240308,174500,747802285,4580,4580,4580,4580,0
|
|
20240308,174400,747802285,4580,4580,4580,4580,10863
|
|
20240308,174300,747802285,4580,4580,4580,4580,0
|
|
20240308,174200,747802285,4580,4580,4580,4580,0
|
|
20240308,174100,747802285,4580,4580,4580,4580,0
|
|
20240308,174000,747802285,4580,4580,4580,4580,0
|
|
20240308,173900,747802285,4580,4580,4580,4580,0
|
|
20240308,173800,747802285,4580,4580,4580,4580,0
|
|
20240308,173700,747802285,4580,4580,4580,4580,0
|
|
20240308,173600,747802285,4580,4580,4580,4580,0
|
|
20240308,173500,747802285,4580,4580,4580,4580,0
|
|
20240308,173400,747802285,4580,4580,4580,4580,0
|
|
20240308,173300,747802285,4580,4580,4580,4580,0
|
|
20240308,173200,747802285,4580,4580,4580,4580,0
|
|
20240308,173100,747802285,4580,4580,4580,4580,0
|
|
20240308,173000,747802285,4580,4580,4580,4580,0
|
|
20240308,172900,747802285,4580,4580,4580,4580,0
|
|
20240308,172800,747802285,4580,4580,4580,4580,0
|
|
20240308,172700,747802285,4580,4580,4580,4580,0
|
|
20240308,172600,747802285,4580,4580,4580,4580,0
|
|
20240308,172500,747802285,4580,4580,4580,4580,0
|
|
20240308,172400,747802285,4580,4580,4580,4580,0
|
|
20240308,172300,747802285,4580,4580,4580,4580,0
|
|
20240308,172200,747802285,4580,4580,4580,4580,0
|
|
20240308,172100,747802285,4580,4580,4580,4580,0
|
|
20240308,172000,747802285,4580,4580,4580,4580,0
|
|
20240308,171900,747802285,4580,4580,4580,4580,0
|
|
20240308,171800,747802285,4580,4580,4580,4580,0
|
|
20240308,171700,747802285,4580,4580,4580,4580,0
|
|
20240308,171600,747802285,4580,4580,4580,4580,0
|
|
20240308,171500,747802285,4580,4580,4580,4580,0
|
|
20240308,171400,747802285,4580,4580,4580,4580,10863
|
|
20240308,171300,747802285,4580,4580,4580,4580,0
|
|
20240308,171200,747802285,4580,4580,4580,4580,0
|
|
20240308,171100,747802285,4580,4580,4580,4580,0
|
|
20240308,171000,747802285,4580,4580,4580,4580,0
|
|
20240308,170900,747802285,4580,4580,4580,4580,0
|
|
20240308,170800,747802285,4580,4580,4580,4580,0
|
|
20240308,170700,747802285,4580,4580,4580,4580,0
|
|
20240308,170600,747802285,4580,4580,4580,4580,0
|
|
20240308,170500,747802285,4580,4580,4580,4580,0
|
|
20240308,170400,747802285,4580,4580,4580,4580,0
|
|
20240308,170300,747802285,4580,4580,4580,4580,0
|
|
20240308,170200,747802285,4580,4580,4580,4580,0
|
|
20240308,170100,747802285,4580,4580,4580,4580,0
|
|
20240308,170000,747802285,4580,4580,4580,4580,0
|
|
20240308,165900,747802285,4580,4580,4580,4580,0
|
|
20240308,165800,747802285,4580,4580,4580,4580,0
|
|
20240308,165700,747802285,4580,4580,4580,4580,0
|
|
20240308,165600,747802285,4580,4580,4580,4580,0
|
|
20240308,165500,747802285,4580,4580,4580,4580,0
|
|
20240308,165400,747802285,4580,4580,4580,4580,0
|
|
20240308,165300,747802285,4580,4580,4580,4580,0
|
|
20240308,165200,747802285,4580,4580,4580,4580,0
|
|
20240308,165100,747802285,4580,4580,4580,4580,0
|
|
20240308,165000,747802285,4580,4580,4580,4580,0
|
|
20240308,164900,747802285,4580,4580,4580,4580,0
|
|
20240308,164800,747802285,4580,4580,4580,4580,0
|
|
20240308,164700,747802285,4580,4580,4580,4580,0
|
|
20240308,164600,747802285,4580,4580,4580,4580,0
|
|
20240308,164500,747802285,4580,4580,4580,4580,0
|
|
20240308,164400,747802285,4580,4580,4580,4580,10863
|
|
20240308,164300,747802285,4580,4580,4580,4580,0
|
|
20240308,164200,747802285,4580,4580,4580,4580,0
|
|
20240308,164100,747802285,4580,4580,4580,4580,0
|
|
20240308,164000,747802285,4580,4580,4580,4580,0
|
|
20240308,163900,747802285,4580,4580,4580,4580,0
|
|
20240308,163800,747802285,4580,4580,4580,4580,0
|
|
20240308,163700,747802285,4580,4580,4580,4580,0
|
|
20240308,163600,747802285,4580,4580,4580,4580,0
|
|
20240308,163500,747802285,4580,4580,4580,4580,0
|
|
20240308,163400,747802285,4580,4580,4580,4580,0
|
|
20240308,163300,747802285,4580,4580,4580,4580,0
|
|
20240308,163200,747802285,4580,4580,4580,4580,0
|
|
20240308,163100,747802285,4580,4580,4580,4580,0
|
|
20240308,163000,747802285,4580,4580,4580,4580,0
|
|
20240308,162900,747802285,4580,4580,4580,4580,0
|
|
20240308,162800,747802285,4580,4580,4580,4580,0
|
|
20240308,162700,747802285,4580,4580,4580,4580,0
|
|
20240308,162600,747802285,4580,4580,4580,4580,0
|
|
20240308,162500,747802285,4580,4580,4580,4580,0
|
|
20240308,162400,747802285,4580,4580,4580,4580,0
|
|
20240308,162300,747802285,4580,4580,4580,4580,0
|
|
20240308,162200,747802285,4580,4580,4580,4580,0
|
|
20240308,162100,747802285,4580,4580,4580,4580,0
|
|
20240308,162000,747802285,4580,4580,4580,4580,0
|
|
20240308,161900,747802285,4580,4580,4580,4580,0
|
|
20240308,161800,747802285,4580,4580,4580,4580,0
|
|
20240308,161700,747802285,4580,4580,4580,4580,0
|
|
20240308,161600,747802285,4580,4580,4580,4580,0
|
|
20240308,161500,747802285,4580,4580,4580,4580,0
|
|
20240308,161400,747802285,4580,4580,4580,4580,10863
|
|
20240308,161300,747802285,4580,4580,4580,4580,0
|
|
20240308,161200,747802285,4580,4580,4580,4580,0
|
|
20240308,161100,747802285,4580,4580,4580,4580,0
|
|
20240308,161000,747802285,4580,4580,4580,4580,0
|
|
20240308,160900,747802285,4580,4580,4580,4580,0
|
|
20240308,160800,747802285,4580,4580,4580,4580,0
|
|
20240308,160700,747802285,4580,4580,4580,4580,0
|
|
20240308,160600,747802285,4580,4580,4580,4580,0
|
|
20240308,160500,747802285,4580,4580,4580,4580,0
|
|
20240308,160400,747802285,4580,4580,4580,4580,0
|
|
20240308,160300,747802285,4580,4580,4580,4580,0
|
|
20240308,160200,747802285,4580,4580,4580,4580,0
|
|
20240308,160100,747802285,4580,4580,4580,4580,0
|
|
20240308,160000,747802285,4580,4580,4580,4580,0
|
|
20240308,155900,747802285,4580,4580,4580,4580,0
|
|
20240308,155800,747802285,4580,4580,4580,4580,0
|
|
20240308,155700,747802285,4580,4580,4580,4580,0
|
|
20240308,155600,747802285,4580,4580,4580,4580,0
|
|
20240308,155500,747802285,4580,4580,4580,4580,0
|
|
20240308,155400,747802285,4580,4580,4580,4580,0
|
|
20240308,155300,747802285,4580,4580,4580,4580,0
|
|
20240308,155200,747802285,4580,4580,4580,4580,0
|
|
20240308,155100,747802285,4580,4580,4580,4580,0
|
|
20240308,155000,747802285,4580,4580,4580,4580,0
|
|
20240308,154900,747802285,4580,4580,4580,4580,0
|
|
20240308,154800,747802285,4580,4580,4580,4580,0
|
|
20240308,154700,747802285,4580,4580,4580,4580,0
|
|
20240308,154600,747802285,4580,4580,4580,4580,0
|
|
20240308,154500,747802285,4580,4580,4580,4580,0
|
|
20240308,154400,747802285,4580,4580,4580,4580,10863
|
|
20240308,154300,747802285,4580,4580,4580,4580,0
|
|
20240308,154200,747802285,4580,4580,4580,4580,0
|
|
20240308,154100,747802285,4580,4580,4580,4580,0
|
|
20240308,154000,747802285,4580,4580,4580,4580,0
|
|
20240308,153900,747802285,4580,4580,4580,4580,0
|
|
20240308,153800,747802285,4580,4580,4580,4580,0
|
|
20240308,153700,747802285,4580,4580,4580,4580,0
|
|
20240308,153600,747802285,4580,4580,4580,4580,0
|
|
20240308,153500,747802285,4580,4580,4580,4580,0
|
|
20240308,153400,747802285,4580,4580,4580,4580,0
|
|
20240308,153300,747802285,4580,4580,4580,4580,0
|
|
20240308,153200,747802285,4580,4580,4580,4580,0
|
|
20240308,153100,747802285,4580,4580,4580,4580,0
|
|
20240308,153000,747802285,4580,4580,4580,4580,10863
|
|
20240308,152900,698049745,4610,4610,4610,4610,0
|
|
20240308,152800,698049745,4610,4610,4610,4610,0
|
|
20240308,152700,698049745,4610,4610,4610,4610,0
|
|
20240308,152600,698049745,4610,4610,4610,4610,0
|
|
20240308,152500,698049745,4610,4610,4610,4610,0
|
|
20240308,152400,698049745,4610,4610,4610,4610,0
|
|
20240308,152300,698049745,4610,4610,4610,4610,0
|
|
20240308,152200,698049745,4610,4610,4610,4610,0
|
|
20240308,152100,698049745,4610,4610,4610,4610,0
|
|
20240308,152000,698049745,4610,4610,4610,4610,0
|
|
20240308,151900,698049745,4610,4595,4610,4595,619
|
|
20240308,151800,695203345,4600,4600,4600,4595,270
|
|
20240308,151700,693961445,4595,4600,4600,4595,11
|
|
20240308,151600,693910850,4590,4605,4605,4590,4415
|
|
20240308,151500,673633785,4605,4605,4605,4605,70
|
|
20240308,151400,673311435,4600,4605,4605,4600,253
|
|
20240308,151300,672147510,4605,4605,4605,4605,55
|
|
20240308,151200,671894235,4605,4605,4605,4605,20
|
|
20240308,151100,671802135,4590,4600,4605,4590,3509
|
|
20240308,151000,655678535,4600,4610,4610,4595,1630
|
|
20240308,150900,648176685,4610,4610,4615,4610,458
|
|
20240308,150800,646065155,4615,4615,4615,4615,329
|
|
20240308,150700,644546820,4615,4615,4620,4615,275
|
|
20240308,150600,643277545,4615,4610,4615,4605,878
|
|
20240308,150500,639229910,4610,4595,4610,4595,158
|
|
20240308,150400,638503500,4595,4600,4605,4595,407
|
|
20240308,150300,636632275,4600,4600,4615,4600,1717
|
|
20240308,150200,628725655,4600,4620,4620,4600,5607
|
|
20240308,150100,602911540,4620,4620,4625,4615,1316
|
|
20240308,150000,596832570,4620,4620,4620,4620,115
|
|
20240308,145900,596301270,4620,4620,4620,4610,1730
|
|
20240308,145800,588322070,4620,4620,4620,4620,720
|
|
20240308,145700,584995670,4620,4625,4630,4620,349
|
|
20240308,145600,583382820,4625,4625,4625,4625,114
|
|
20240308,145500,582855570,4625,4625,4625,4625,131
|
|
20240308,145400,582249695,4625,4620,4625,4620,212
|
|
20240308,145300,581269555,4625,4630,4630,4625,714
|
|
20240308,145200,577967150,4630,4630,4630,4630,50
|
|
20240308,145100,577735650,4630,4625,4635,4625,193
|
|
20240308,145000,576842555,4625,4625,4625,4620,1117
|
|
20240308,144900,571678330,4625,4635,4635,4625,1850
|
|
20240308,144800,563118550,4635,4645,4645,4635,220
|
|
20240308,144700,562097350,4645,4640,4645,4600,5388
|
|
20240308,144600,537193400,4645,4645,4645,4645,564
|
|
20240308,144500,534573620,4650,4655,4655,4650,2
|
|
20240308,144400,534564315,4655,4655,4655,4655,42
|
|
20240308,144300,534368805,4655,4640,4655,4640,534
|
|
20240308,144200,531890445,4640,4645,4645,4640,523
|
|
20240308,144100,529461860,4650,4655,4655,4650,374
|
|
20240308,144000,527722660,4650,4650,4650,4645,1046
|
|
20240308,143900,522860190,4650,4650,4650,4650,600
|
|
20240308,143800,520070190,4650,4650,4650,4650,510
|
|
20240308,143700,517698690,4645,4645,4645,4645,0
|
|
20240308,143600,517698690,4645,4645,4645,4645,285
|
|
20240308,143500,516374865,4650,4650,4650,4650,31
|
|
20240308,143400,516230715,4645,4645,4645,4645,0
|
|
20240308,143300,516230715,4645,4650,4650,4645,21
|
|
20240308,143200,516133120,4640,4640,4640,4640,20
|
|
20240308,143100,516040320,4660,4645,4660,4645,49
|
|
20240308,143000,515812685,4645,4660,4660,4645,23
|
|
20240308,142900,515705790,4630,4650,4650,4630,2706
|
|
20240308,142800,503153655,4660,4660,4660,4660,0
|
|
20240308,142700,503153655,4660,4650,4660,4650,98
|
|
20240308,142600,502697775,4650,4650,4650,4650,4
|
|
20240308,142500,502679175,4650,4650,4650,4650,180
|
|
20240308,142400,501842175,4650,4650,4650,4650,53
|
|
20240308,142300,501595725,4650,4650,4650,4650,2
|
|
20240308,142200,501586425,4650,4650,4650,4650,1
|
|
20240308,142100,501581775,4645,4645,4645,4645,35
|
|
20240308,142000,501419200,4645,4640,4645,4640,25
|
|
20240308,141900,501303175,4645,4645,4645,4645,30
|
|
20240308,141800,501163825,4650,4655,4660,4650,32
|
|
20240308,141700,501015005,4660,4650,4660,4650,61
|
|
20240308,141600,500731340,4650,4650,4650,4650,0
|
|
20240308,141500,500731340,4650,4655,4655,4650,13
|
|
20240308,141400,500670865,4640,4640,4640,4640,0
|
|
20240308,141300,500670865,4640,4650,4650,4640,808
|
|
20240308,141200,496917880,4660,4660,4660,4660,0
|
|
20240308,141100,496917880,4660,4660,4660,4660,7
|
|
20240308,141000,496885260,4660,4660,4660,4660,0
|
|
20240308,140900,496885260,4660,4660,4660,4650,290
|
|
20240308,140800,495535960,4645,4645,4645,4645,50
|
|
20240308,140700,495303710,4645,4650,4650,4645,143
|
|
20240308,140600,494638765,4650,4650,4650,4650,0
|
|
20240308,140500,494638765,4650,4650,4650,4650,0
|
|
20240308,140400,494638765,4650,4655,4655,4650,1853
|
|
20240308,140300,486021720,4660,4660,4660,4660,160
|
|
20240308,140200,485276120,4660,4660,4660,4660,0
|
|
20240308,140100,485276120,4660,4660,4660,4660,304
|
|
20240308,140000,483859480,4655,4655,4655,4655,0
|
|
20240308,135900,483859480,4655,4655,4655,4655,122
|
|
20240308,135800,483291570,4660,4660,4660,4660,0
|
|
20240308,135700,483291570,4660,4660,4660,4660,5
|
|
20240308,135600,483268270,4660,4655,4660,4655,130
|
|
20240308,135500,482663080,4655,4655,4655,4655,207
|
|
20240308,135400,481699495,4655,4655,4655,4655,7
|
|
20240308,135300,481666910,4655,4655,4655,4655,608
|
|
20240308,135200,478836670,4655,4655,4655,4655,337
|
|
20240308,135100,477267935,4655,4660,4660,4655,2
|
|
20240308,135000,477258620,4655,4655,4655,4655,122
|
|
20240308,134900,476690710,4655,4655,4655,4655,1
|
|
20240308,134800,476686055,4650,4650,4650,4650,0
|
|
20240308,134700,476686055,4650,4655,4655,4650,33
|
|
20240308,134600,476532450,4655,4655,4655,4655,0
|
|
20240308,134500,476532450,4655,4655,4655,4655,2
|
|
20240308,134400,476523140,4660,4655,4660,4655,2
|
|
20240308,134300,476513825,4655,4655,4655,4655,140
|
|
20240308,134200,475862125,4655,4655,4655,4655,438
|
|
20240308,134100,473823235,4660,4660,4660,4660,9
|
|
20240308,134000,473781295,4660,4660,4660,4660,10
|
|
20240308,133900,473734695,4660,4665,4665,4660,161
|
|
20240308,133800,472984385,4665,4660,4665,4660,9
|
|
20240308,133700,472942420,4660,4665,4665,4660,98
|
|
20240308,133600,472485300,4665,4665,4665,4665,23
|
|
20240308,133500,472378005,4670,4670,4670,4670,0
|
|
20240308,133400,472378005,4670,4670,4670,4665,120
|
|
20240308,133300,471818105,4670,4670,4670,4670,0
|
|
20240308,133200,471818105,4670,4670,4670,4670,12
|
|
20240308,133100,471762065,4670,4665,4670,4665,27
|
|
20240308,133000,471636085,4665,4665,4665,4665,0
|
|
20240308,132900,471636085,4665,4665,4665,4665,95
|
|
20240308,132800,471192910,4665,4665,4675,4665,31
|
|
20240308,132700,471048195,4665,4665,4665,4665,19
|
|
20240308,132600,470959560,4655,4655,4655,4655,229
|
|
20240308,132500,469893565,4655,4665,4665,4650,2556
|
|
20240308,132400,458001455,4665,4670,4670,4665,593
|
|
20240308,132300,455233560,4680,4680,4680,4680,10
|
|
20240308,132200,455186760,4690,4690,4690,4690,0
|
|
20240308,132100,455186760,4690,4685,4690,4670,658
|
|
20240308,132000,452110500,4695,4695,4695,4695,0
|
|
20240308,131900,452110500,4695,4695,4695,4695,5
|
|
20240308,131800,452087025,4685,4685,4685,4685,0
|
|
20240308,131700,452087025,4685,4685,4685,4685,0
|
|
20240308,131600,452087025,4685,4685,4685,4685,0
|
|
20240308,131500,452087025,4685,4695,4695,4685,6
|
|
20240308,131400,452058865,4690,4690,4690,4690,0
|
|
20240308,131300,452058865,4690,4700,4700,4690,14
|
|
20240308,131200,451993130,4700,4695,4700,4695,15
|
|
20240308,131100,451922690,4680,4680,4680,4680,0
|
|
20240308,131000,451922690,4680,4680,4680,4680,79
|
|
20240308,130900,451552970,4680,4685,4685,4680,211
|
|
20240308,130800,450565035,4690,4695,4695,4690,21
|
|
20240308,130700,450466520,4700,4700,4700,4700,1
|
|
20240308,130600,450461820,4690,4690,4690,4690,4
|
|
20240308,130500,450443060,4700,4700,4700,4690,428
|
|
20240308,130400,448435610,4705,4700,4705,4700,73
|
|
20240308,130300,448092315,4700,4700,4700,4700,2
|
|
20240308,130200,448082915,4700,4700,4700,4700,0
|
|
20240308,130100,448082915,4700,4700,4700,4700,100
|
|
20240308,130000,447612915,4700,4700,4700,4700,3
|
|
20240308,125900,447598815,4695,4690,4695,4685,210
|
|
20240308,125800,446613930,4690,4690,4690,4690,301
|
|
20240308,125700,445202240,4690,4690,4690,4690,0
|
|
20240308,125600,445202240,4690,4685,4690,4650,3418
|
|
20240308,125500,429266025,4685,4685,4685,4685,0
|
|
20240308,125400,429266025,4685,4685,4685,4685,87
|
|
20240308,125300,428858430,4685,4685,4690,4670,1027
|
|
20240308,125200,424058455,4690,4685,4695,4685,165
|
|
20240308,125100,423285005,4680,4685,4685,4680,995
|
|
20240308,125000,418627230,4685,4695,4695,4685,438
|
|
20240308,124900,416572830,4700,4700,4700,4700,110
|
|
20240308,124800,416055830,4700,4700,4700,4700,22
|
|
20240308,124700,415952430,4700,4715,4715,4700,649
|
|
20240308,124600,412897435,4725,4725,4725,4725,1
|
|
20240308,124500,412892710,4725,4725,4725,4725,3
|
|
20240308,124400,412878535,4730,4720,4730,4720,1000
|
|
20240308,124300,408152285,4705,4705,4705,4705,0
|
|
20240308,124200,408152285,4705,4705,4705,4705,0
|
|
20240308,124100,408152285,4705,4705,4705,4705,21
|
|
20240308,124000,408053480,4705,4705,4705,4705,431
|
|
20240308,123900,406025625,4705,4705,4705,4705,452
|
|
20240308,123800,403898965,4705,4705,4705,4705,5
|
|
20240308,123700,403875440,4700,4700,4700,4700,0
|
|
20240308,123600,403875440,4700,4700,4700,4700,0
|
|
20240308,123500,403875440,4700,4700,4700,4700,0
|
|
20240308,123400,403875440,4700,4695,4735,4695,1292
|
|
20240308,123300,397776295,4685,4710,4730,4685,3757
|
|
20240308,123200,380084030,4685,4685,4685,4685,1000
|
|
20240308,123100,375399030,4685,4700,4700,4685,264
|
|
20240308,123000,374161130,4710,4710,4710,4710,20
|
|
20240308,122900,374066930,4710,4710,4710,4710,5
|
|
20240308,122800,374043380,4715,4735,4735,4680,3364
|
|
20240308,122700,358263125,4740,4705,4750,4700,3257
|
|
20240308,122600,342816630,4750,4730,4750,4730,3260
|
|
20240308,122500,327354880,4750,4680,4750,4680,8594
|
|
20240308,122400,286770380,4670,4670,4670,4670,0
|
|
20240308,122300,286770380,4670,4680,4680,4670,1312
|
|
20240308,122200,280630250,4680,4675,4680,4675,190
|
|
20240308,122100,279741350,4675,4675,4675,4675,78
|
|
20240308,122000,279376700,4675,4675,4680,4675,991
|
|
20240308,121900,274743765,4680,4685,4685,4680,121
|
|
20240308,121800,274177385,4680,4680,4680,4680,0
|
|
20240308,121700,274177385,4680,4685,4685,4680,573
|
|
20240308,121600,271495390,4690,4690,4690,4690,5
|
|
20240308,121500,271471940,4690,4695,4700,4685,2742
|
|
20240308,121400,258623165,4700,4695,4700,4695,795
|
|
20240308,121300,254890635,4700,4700,4700,4695,31
|
|
20240308,121200,254745075,4695,4695,4695,4695,68
|
|
20240308,121100,254425815,4695,4695,4695,4695,110
|
|
20240308,121000,253909365,4700,4700,4700,4700,5
|
|
20240308,120900,253885865,4705,4700,4705,4700,12
|
|
20240308,120800,253829460,4700,4700,4700,4695,120
|
|
20240308,120700,253265560,4690,4690,4690,4690,0
|
|
20240308,120600,253265560,4690,4690,4690,4690,0
|
|
20240308,120500,253265560,4690,4690,4690,4690,0
|
|
20240308,120400,253265560,4690,4695,4695,4690,1534
|
|
20240308,120300,246066450,4700,4700,4700,4700,504
|
|
20240308,120200,243697650,4705,4700,4705,4700,30
|
|
20240308,120100,243556640,4700,4700,4700,4700,28
|
|
20240308,120000,243425040,4705,4705,4705,4700,1490
|
|
20240308,115900,236421915,4700,4700,4700,4700,20
|
|
20240308,115800,236327915,4705,4705,4705,4705,0
|
|
20240308,115700,236327915,4705,4705,4705,4705,1061
|
|
20240308,115600,231335910,4705,4710,4710,4705,5
|
|
20240308,115500,231312365,4710,4705,4710,4705,3
|
|
20240308,115400,231298240,4710,4710,4710,4710,27
|
|
20240308,115300,231171070,4710,4710,4710,4710,47
|
|
20240308,115200,230949700,4705,4705,4705,4705,301
|
|
20240308,115100,229533495,4715,4715,4715,4705,59
|
|
20240308,115000,229255870,4715,4715,4715,4715,81
|
|
20240308,114900,228873955,4715,4715,4715,4715,1
|
|
20240308,114800,228869240,4705,4705,4705,4705,0
|
|
20240308,114700,228869240,4705,4705,4705,4705,0
|
|
20240308,114600,228869240,4705,4710,4710,4705,204
|
|
20240308,114500,227908670,4710,4710,4710,4710,76
|
|
20240308,114400,227550710,4710,4710,4710,4710,0
|
|
20240308,114300,227550710,4710,4710,4710,4710,707
|
|
20240308,114200,224220740,4710,4710,4710,4710,0
|
|
20240308,114100,224220740,4710,4710,4710,4710,0
|
|
20240308,114000,224220740,4710,4715,4715,4710,1193
|
|
20240308,113900,218600495,4715,4715,4715,4715,0
|
|
20240308,113800,218600495,4715,4715,4715,4715,1
|
|
20240308,113700,218595780,4715,4715,4715,4715,24
|
|
20240308,113600,218482620,4715,4705,4715,4705,158
|
|
20240308,113500,217738850,4715,4715,4715,4715,5
|
|
20240308,113400,217715275,4705,4705,4705,4705,992
|
|
20240308,113300,213047915,4715,4715,4715,4715,0
|
|
20240308,113200,213047915,4715,4715,4715,4715,0
|
|
20240308,113100,213047915,4715,4715,4715,4715,0
|
|
20240308,113000,213047915,4715,4715,4715,4715,540
|
|
20240308,112900,210501815,4715,4710,4715,4710,5
|
|
20240308,112800,210478260,4710,4710,4710,4710,0
|
|
20240308,112700,210478260,4710,4710,4710,4710,0
|
|
20240308,112600,210478260,4710,4710,4710,4710,2
|
|
20240308,112500,210468840,4715,4715,4715,4715,1
|
|
20240308,112400,210464125,4710,4715,4715,4710,10
|
|
20240308,112300,210417010,4710,4710,4710,4710,0
|
|
20240308,112200,210417010,4710,4710,4710,4710,95
|
|
20240308,112100,209969560,4710,4710,4710,4710,20
|
|
20240308,112000,209875360,4710,4710,4710,4710,454
|
|
20240308,111900,207737020,4715,4715,4715,4715,0
|
|
20240308,111800,207737020,4715,4715,4715,4715,0
|
|
20240308,111700,207737020,4715,4715,4720,4715,507
|
|
20240308,111600,205346475,4715,4720,4720,4715,30
|
|
20240308,111500,205205000,4710,4710,4710,4710,3
|
|
20240308,111400,205190870,4710,4710,4710,4710,0
|
|
20240308,111300,205190870,4710,4710,4710,4710,0
|
|
20240308,111200,205190870,4710,4710,4710,4710,0
|
|
20240308,111100,205190870,4710,4710,4710,4710,142
|
|
20240308,111000,204522050,4715,4715,4715,4715,0
|
|
20240308,110900,204522050,4715,4715,4715,4715,0
|
|
20240308,110800,204522050,4715,4715,4715,4715,0
|
|
20240308,110700,204522050,4715,4715,4715,4715,100
|
|
20240308,110600,204050550,4710,4710,4710,4710,0
|
|
20240308,110500,204050550,4710,4710,4710,4710,0
|
|
20240308,110400,204050550,4710,4710,4710,4710,0
|
|
20240308,110300,204050550,4710,4710,4710,4710,0
|
|
20240308,110200,204050550,4710,4710,4710,4710,372
|
|
20240308,110100,202298430,4710,4710,4710,4710,409
|
|
20240308,110000,200372040,4710,4710,4710,4710,305
|
|
20240308,105900,198935490,4705,4705,4705,4705,0
|
|
20240308,105800,198935490,4705,4705,4705,4705,2
|
|
20240308,105700,198926080,4705,4705,4705,4705,0
|
|
20240308,105600,198926080,4705,4705,4705,4705,0
|
|
20240308,105500,198926080,4705,4705,4705,4705,6
|
|
20240308,105400,198897850,4705,4705,4705,4705,55
|
|
20240308,105300,198639075,4705,4705,4705,4705,0
|
|
20240308,105200,198639075,4705,4705,4705,4705,0
|
|
20240308,105100,198639075,4705,4705,4705,4705,0
|
|
20240308,105000,198639075,4705,4705,4705,4705,110
|
|
20240308,104900,198121525,4710,4710,4710,4710,5
|
|
20240308,104800,198097975,4720,4720,4720,4720,457
|
|
20240308,104700,195940935,4720,4720,4720,4720,0
|
|
20240308,104600,195940935,4720,4720,4720,4720,0
|
|
20240308,104500,195940935,4720,4720,4720,4720,278
|
|
20240308,104400,194628775,4720,4720,4720,4720,0
|
|
20240308,104300,194628775,4720,4720,4720,4720,1
|
|
20240308,104200,194624055,4720,4720,4720,4720,0
|
|
20240308,104100,194624055,4720,4705,4720,4705,1362
|
|
20240308,104000,188203860,4705,4705,4705,4705,1
|
|
20240308,103900,188199155,4705,4705,4705,4705,0
|
|
20240308,103800,188199155,4705,4705,4705,4705,3
|
|
20240308,103700,188185040,4710,4710,4710,4710,24
|
|
20240308,103600,188072000,4710,4710,4710,4710,3
|
|
20240308,103500,188057870,4705,4705,4705,4705,0
|
|
20240308,103400,188057870,4705,4705,4705,4705,4
|
|
20240308,103300,188039050,4705,4705,4705,4705,0
|
|
20240308,103200,188039050,4705,4705,4705,4705,0
|
|
20240308,103100,188039050,4705,4705,4705,4705,0
|
|
20240308,103000,188039050,4705,4710,4710,4705,91
|
|
20240308,102900,187610515,4705,4705,4705,4705,0
|
|
20240308,102800,187610515,4705,4705,4705,4705,30
|
|
20240308,102700,187469365,4705,4705,4705,4705,20
|
|
20240308,102600,187375265,4700,4700,4700,4700,0
|
|
20240308,102500,187375265,4700,4700,4700,4700,0
|
|
20240308,102400,187375265,4700,4705,4705,4700,746
|
|
20240308,102300,183865705,4705,4720,4720,4705,1044
|
|
20240308,102200,178945995,4720,4720,4720,4720,0
|
|
20240308,102100,178945995,4720,4720,4720,4720,0
|
|
20240308,102000,178945995,4720,4720,4720,4720,22
|
|
20240308,101900,178842155,4720,4720,4720,4720,0
|
|
20240308,101800,178842155,4720,4720,4720,4720,0
|
|
20240308,101700,178842155,4720,4720,4720,4720,4
|
|
20240308,101600,178823275,4720,4720,4720,4720,1
|
|
20240308,101500,178818555,4705,4705,4705,4705,0
|
|
20240308,101400,178818555,4705,4705,4705,4705,0
|
|
20240308,101300,178818555,4705,4705,4705,4705,0
|
|
20240308,101200,178818555,4705,4705,4705,4705,4
|
|
20240308,101100,178799735,4705,4705,4705,4705,0
|
|
20240308,101000,178799735,4705,4705,4705,4705,61
|
|
20240308,100900,178512730,4705,4710,4710,4705,792
|
|
20240308,100800,174782600,4710,4710,4710,4710,51
|
|
20240308,100700,174542390,4705,4705,4710,4705,10
|
|
20240308,100600,174495310,4705,4710,4710,4705,209
|
|
20240308,100500,173511940,4710,4710,4710,4710,6
|
|
20240308,100400,173483680,4705,4705,4705,4705,3
|
|
20240308,100300,173469565,4710,4710,4710,4710,2
|
|
20240308,100200,173460145,4710,4710,4710,4710,0
|
|
20240308,100100,173460145,4710,4705,4710,4705,4
|
|
20240308,100000,173441310,4705,4710,4710,4705,206
|
|
20240308,095900,172471550,4710,4710,4710,4710,23
|
|
20240308,095800,172363220,4705,4705,4705,4705,40
|
|
20240308,095700,172175020,4710,4705,4710,4705,719
|
|
20240308,095600,168792120,4705,4710,4710,4705,1152
|
|
20240308,095500,163371200,4710,4715,4715,4710,206
|
|
20240308,095400,162400660,4715,4715,4715,4715,0
|
|
20240308,095300,162400660,4715,4715,4715,4715,108
|
|
20240308,095200,161891440,4715,4715,4715,4715,0
|
|
20240308,095100,161891440,4715,4725,4725,4715,445
|
|
20240308,095000,159791780,4725,4725,4725,4725,500
|
|
20240308,094900,157429280,4720,4725,4725,4720,153
|
|
20240308,094800,156706620,4725,4720,4725,4720,5
|
|
20240308,094700,156683000,4715,4720,4720,4715,986
|
|
20240308,094600,152031555,4715,4715,4715,4715,0
|
|
20240308,094500,152031555,4715,4715,4715,4715,0
|
|
20240308,094400,152031555,4715,4715,4715,4715,0
|
|
20240308,094300,152031555,4715,4715,4715,4715,229
|
|
20240308,094200,150951820,4720,4715,4720,4715,21
|
|
20240308,094100,150852800,4715,4715,4715,4715,0
|
|
20240308,094000,150852800,4715,4710,4715,4710,12
|
|
20240308,093900,150796245,4700,4700,4700,4700,100
|
|
20240308,093800,150326245,4700,4700,4700,4700,5
|
|
20240308,093700,150302745,4700,4700,4700,4700,10
|
|
20240308,093600,150255745,4700,4700,4700,4700,401
|
|
20240308,093500,148371045,4700,4705,4710,4700,74
|
|
20240308,093400,148023055,4710,4705,4710,4700,4272
|
|
20240308,093300,127943205,4710,4720,4720,4710,395
|
|
20240308,093200,126081695,4710,4710,4710,4710,503
|
|
20240308,093100,123712565,4710,4710,4710,4710,187
|
|
20240308,093000,122831795,4715,4720,4720,4715,456
|
|
20240308,092900,120681490,4720,4720,4720,4720,201
|
|
20240308,092800,119732770,4720,4720,4730,4720,266
|
|
20240308,092700,118476750,4720,4710,4725,4710,347
|
|
20240308,092600,116841390,4725,4710,4725,4710,1169
|
|
20240308,092500,111330715,4710,4710,4710,4710,29
|
|
20240308,092400,111194125,4710,4710,4710,4710,20
|
|
20240308,092300,111099925,4710,4705,4715,4700,1154
|
|
20240308,092200,105668950,4700,4705,4710,4700,524
|
|
20240308,092100,103201475,4705,4700,4705,4700,205
|
|
20240308,092000,102237000,4700,4700,4700,4700,136
|
|
20240308,091900,101597800,4705,4705,4705,4705,21
|
|
20240308,091800,101498995,4705,4705,4705,4705,520
|
|
20240308,091700,99052395,4705,4705,4705,4705,11
|
|
20240308,091600,99000640,4690,4700,4700,4690,642
|
|
20240308,091500,95986760,4700,4705,4705,4700,685
|
|
20240308,091400,92766835,4705,4705,4705,4700,225
|
|
20240308,091300,91708220,4710,4700,4710,4700,451
|
|
20240308,091200,89584315,4705,4700,4705,4700,27
|
|
20240308,091100,89457400,4710,4705,4710,4700,267
|
|
20240308,091000,88202090,4700,4705,4705,4700,396
|
|
20240308,090900,86339280,4705,4710,4710,4705,133
|
|
20240308,090800,85712925,4710,4710,4710,4710,114
|
|
20240308,090700,85175985,4720,4720,4720,4720,200
|
|
20240308,090600,84231985,4730,4730,4730,4725,339
|
|
20240308,090500,82629015,4730,4715,4730,4700,2384
|
|
20240308,090400,71381970,4700,4700,4705,4695,1530
|
|
20240308,090300,64191460,4690,4690,4720,4685,320
|
|
20240308,090200,62690860,4690,4730,4730,4690,3319
|
|
20240308,090100,47079635,4730,4740,4750,4720,4226
|
|
20240308,090000,27091345,4740,4650,4745,4650,5774
|