618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,191500,640904165,4535,4535,4535,4535,3666
|
|
20240311,191400,640904165,4535,4535,4535,4535,0
|
|
20240311,191300,640904165,4535,4535,4535,4535,0
|
|
20240311,191200,640904165,4535,4535,4535,4535,0
|
|
20240311,191100,640904165,4535,4535,4535,4535,0
|
|
20240311,191000,640904165,4535,4535,4535,4535,0
|
|
20240311,190900,640904165,4535,4535,4535,4535,0
|
|
20240311,190800,640904165,4535,4535,4535,4535,0
|
|
20240311,190700,640904165,4535,4535,4535,4535,0
|
|
20240311,190600,640904165,4535,4535,4535,4535,0
|
|
20240311,190500,640904165,4535,4535,4535,4535,0
|
|
20240311,190400,640904165,4535,4535,4535,4535,0
|
|
20240311,190300,640904165,4535,4535,4535,4535,0
|
|
20240311,190200,640904165,4535,4535,4535,4535,0
|
|
20240311,190100,640904165,4535,4535,4535,4535,0
|
|
20240311,190000,640904165,4535,4535,4535,4535,0
|
|
20240311,185900,640904165,4535,4535,4535,4535,0
|
|
20240311,185800,640904165,4535,4535,4535,4535,0
|
|
20240311,185700,640904165,4535,4535,4535,4535,0
|
|
20240311,185600,640904165,4535,4535,4535,4535,0
|
|
20240311,185500,640904165,4535,4535,4535,4535,0
|
|
20240311,185400,640904165,4535,4535,4535,4535,0
|
|
20240311,185300,640904165,4535,4535,4535,4535,0
|
|
20240311,185200,640904165,4535,4535,4535,4535,0
|
|
20240311,185100,640904165,4535,4535,4535,4535,0
|
|
20240311,185000,640904165,4535,4535,4535,4535,0
|
|
20240311,184900,640904165,4535,4535,4535,4535,0
|
|
20240311,184800,640904165,4535,4535,4535,4535,0
|
|
20240311,184700,640904165,4535,4535,4535,4535,0
|
|
20240311,184600,640904165,4535,4535,4535,4535,0
|
|
20240311,184500,640904165,4535,4535,4535,4535,3666
|
|
20240311,184400,640904165,4535,4535,4535,4535,0
|
|
20240311,184300,640904165,4535,4535,4535,4535,0
|
|
20240311,184200,640904165,4535,4535,4535,4535,0
|
|
20240311,184100,640904165,4535,4535,4535,4535,0
|
|
20240311,184000,640904165,4535,4535,4535,4535,0
|
|
20240311,183900,640904165,4535,4535,4535,4535,0
|
|
20240311,183800,640904165,4535,4535,4535,4535,0
|
|
20240311,183700,640904165,4535,4535,4535,4535,0
|
|
20240311,183600,640904165,4535,4535,4535,4535,0
|
|
20240311,183500,640904165,4535,4535,4535,4535,0
|
|
20240311,183400,640904165,4535,4535,4535,4535,0
|
|
20240311,183300,640904165,4535,4535,4535,4535,0
|
|
20240311,183200,640904165,4535,4535,4535,4535,0
|
|
20240311,183100,640904165,4535,4535,4535,4535,0
|
|
20240311,183000,640904165,4535,4535,4535,4535,0
|
|
20240311,182900,640904165,4535,4535,4535,4535,0
|
|
20240311,182800,640904165,4535,4535,4535,4535,0
|
|
20240311,182700,640904165,4535,4535,4535,4535,0
|
|
20240311,182600,640904165,4535,4535,4535,4535,0
|
|
20240311,182500,640904165,4535,4535,4535,4535,0
|
|
20240311,182400,640904165,4535,4535,4535,4535,0
|
|
20240311,182300,640904165,4535,4535,4535,4535,0
|
|
20240311,182200,640904165,4535,4535,4535,4535,0
|
|
20240311,182100,640904165,4535,4535,4535,4535,0
|
|
20240311,182000,640904165,4535,4535,4535,4535,0
|
|
20240311,181900,640904165,4535,4535,4535,4535,0
|
|
20240311,181800,640904165,4535,4535,4535,4535,0
|
|
20240311,181700,640904165,4535,4535,4535,4535,0
|
|
20240311,181600,640904165,4535,4535,4535,4535,0
|
|
20240311,181500,640904165,4535,4535,4535,4535,3666
|
|
20240311,181400,640904165,4535,4535,4535,4535,0
|
|
20240311,181300,640904165,4535,4535,4535,4535,0
|
|
20240311,181200,640904165,4535,4535,4535,4535,0
|
|
20240311,181100,640904165,4535,4535,4535,4535,0
|
|
20240311,181000,640904165,4535,4535,4535,4535,0
|
|
20240311,180900,640904165,4535,4535,4535,4535,0
|
|
20240311,180800,640904165,4535,4535,4535,4535,0
|
|
20240311,180700,640904165,4535,4535,4535,4535,0
|
|
20240311,180600,640904165,4535,4535,4535,4535,0
|
|
20240311,180500,640904165,4535,4535,4535,4535,0
|
|
20240311,180400,640904165,4535,4535,4535,4535,0
|
|
20240311,180300,640904165,4535,4535,4535,4535,0
|
|
20240311,180200,640904165,4535,4535,4535,4535,0
|
|
20240311,180100,640904165,4535,4535,4535,4535,0
|
|
20240311,180000,640904165,4535,4535,4535,4535,0
|
|
20240311,175900,640904165,4535,4535,4535,4535,0
|
|
20240311,175800,640904165,4535,4535,4535,4535,0
|
|
20240311,175700,640904165,4535,4535,4535,4535,0
|
|
20240311,175600,640904165,4535,4535,4535,4535,0
|
|
20240311,175500,640904165,4535,4535,4535,4535,0
|
|
20240311,175400,640904165,4535,4535,4535,4535,0
|
|
20240311,175300,640904165,4535,4535,4535,4535,0
|
|
20240311,175200,640904165,4535,4535,4535,4535,0
|
|
20240311,175100,640904165,4535,4535,4535,4535,0
|
|
20240311,175000,640904165,4535,4535,4535,4535,0
|
|
20240311,174900,640904165,4535,4535,4535,4535,0
|
|
20240311,174800,640904165,4535,4535,4535,4535,0
|
|
20240311,174700,640904165,4535,4535,4535,4535,0
|
|
20240311,174600,640904165,4535,4535,4535,4535,0
|
|
20240311,174500,640904165,4535,4535,4535,4535,3666
|
|
20240311,174400,640904165,4535,4535,4535,4535,0
|
|
20240311,174300,640904165,4535,4535,4535,4535,0
|
|
20240311,174200,640904165,4535,4535,4535,4535,0
|
|
20240311,174100,640904165,4535,4535,4535,4535,0
|
|
20240311,174000,640904165,4535,4535,4535,4535,0
|
|
20240311,173900,640904165,4535,4535,4535,4535,0
|
|
20240311,173800,640904165,4535,4535,4535,4535,0
|
|
20240311,173700,640904165,4535,4535,4535,4535,0
|
|
20240311,173600,640904165,4535,4535,4535,4535,0
|
|
20240311,173500,640904165,4535,4535,4535,4535,0
|
|
20240311,173400,640904165,4535,4535,4535,4535,0
|
|
20240311,173300,640904165,4535,4535,4535,4535,0
|
|
20240311,173200,640904165,4535,4535,4535,4535,0
|
|
20240311,173100,640904165,4535,4535,4535,4535,0
|
|
20240311,173000,640904165,4535,4535,4535,4535,0
|
|
20240311,172900,640904165,4535,4535,4535,4535,0
|
|
20240311,172800,640904165,4535,4535,4535,4535,0
|
|
20240311,172700,640904165,4535,4535,4535,4535,0
|
|
20240311,172600,640904165,4535,4535,4535,4535,0
|
|
20240311,172500,640904165,4535,4535,4535,4535,0
|
|
20240311,172400,640904165,4535,4535,4535,4535,0
|
|
20240311,172300,640904165,4535,4535,4535,4535,0
|
|
20240311,172200,640904165,4535,4535,4535,4535,0
|
|
20240311,172100,640904165,4535,4535,4535,4535,0
|
|
20240311,172000,640904165,4535,4535,4535,4535,0
|
|
20240311,171900,640904165,4535,4535,4535,4535,0
|
|
20240311,171800,640904165,4535,4535,4535,4535,0
|
|
20240311,171700,640904165,4535,4535,4535,4535,0
|
|
20240311,171600,640904165,4535,4535,4535,4535,0
|
|
20240311,171500,640904165,4535,4535,4535,4535,3666
|
|
20240311,171400,640904165,4535,4535,4535,4535,0
|
|
20240311,171300,640904165,4535,4535,4535,4535,0
|
|
20240311,171200,640904165,4535,4535,4535,4535,0
|
|
20240311,171100,640904165,4535,4535,4535,4535,0
|
|
20240311,171000,640904165,4535,4535,4535,4535,0
|
|
20240311,170900,640904165,4535,4535,4535,4535,0
|
|
20240311,170800,640904165,4535,4535,4535,4535,0
|
|
20240311,170700,640904165,4535,4535,4535,4535,0
|
|
20240311,170600,640904165,4535,4535,4535,4535,0
|
|
20240311,170500,640904165,4535,4535,4535,4535,0
|
|
20240311,170400,640904165,4535,4535,4535,4535,0
|
|
20240311,170300,640904165,4535,4535,4535,4535,0
|
|
20240311,170200,640904165,4535,4535,4535,4535,0
|
|
20240311,170100,640904165,4535,4535,4535,4535,0
|
|
20240311,170000,640904165,4535,4535,4535,4535,0
|
|
20240311,165900,640904165,4535,4535,4535,4535,0
|
|
20240311,165800,640904165,4535,4535,4535,4535,0
|
|
20240311,165700,640904165,4535,4535,4535,4535,0
|
|
20240311,165600,640904165,4535,4535,4535,4535,0
|
|
20240311,165500,640904165,4535,4535,4535,4535,0
|
|
20240311,165400,640904165,4535,4535,4535,4535,0
|
|
20240311,165300,640904165,4535,4535,4535,4535,0
|
|
20240311,165200,640904165,4535,4535,4535,4535,0
|
|
20240311,165100,640904165,4535,4535,4535,4535,0
|
|
20240311,165000,640904165,4535,4535,4535,4535,0
|
|
20240311,164900,640904165,4535,4535,4535,4535,0
|
|
20240311,164800,640904165,4535,4535,4535,4535,0
|
|
20240311,164700,640904165,4535,4535,4535,4535,0
|
|
20240311,164600,640904165,4535,4535,4535,4535,0
|
|
20240311,164500,640904165,4535,4535,4535,4535,3666
|
|
20240311,164400,640904165,4535,4535,4535,4535,0
|
|
20240311,164300,640904165,4535,4535,4535,4535,0
|
|
20240311,164200,640904165,4535,4535,4535,4535,0
|
|
20240311,164100,640904165,4535,4535,4535,4535,0
|
|
20240311,164000,640904165,4535,4535,4535,4535,0
|
|
20240311,163900,640904165,4535,4535,4535,4535,0
|
|
20240311,163800,640904165,4535,4535,4535,4535,0
|
|
20240311,163700,640904165,4535,4535,4535,4535,0
|
|
20240311,163600,640904165,4535,4535,4535,4535,0
|
|
20240311,163500,640904165,4535,4535,4535,4535,0
|
|
20240311,163400,640904165,4535,4535,4535,4535,0
|
|
20240311,163300,640904165,4535,4535,4535,4535,0
|
|
20240311,163200,640904165,4535,4535,4535,4535,0
|
|
20240311,163100,640904165,4535,4535,4535,4535,0
|
|
20240311,163000,640904165,4535,4535,4535,4535,0
|
|
20240311,162900,640904165,4535,4535,4535,4535,0
|
|
20240311,162800,640904165,4535,4535,4535,4535,0
|
|
20240311,162700,640904165,4535,4535,4535,4535,0
|
|
20240311,162600,640904165,4535,4535,4535,4535,0
|
|
20240311,162500,640904165,4535,4535,4535,4535,0
|
|
20240311,162400,640904165,4535,4535,4535,4535,0
|
|
20240311,162300,640904165,4535,4535,4535,4535,0
|
|
20240311,162200,640904165,4535,4535,4535,4535,0
|
|
20240311,162100,640904165,4535,4535,4535,4535,0
|
|
20240311,162000,640904165,4535,4535,4535,4535,0
|
|
20240311,161900,640904165,4535,4535,4535,4535,0
|
|
20240311,161800,640904165,4535,4535,4535,4535,0
|
|
20240311,161700,640904165,4535,4535,4535,4535,0
|
|
20240311,161600,640904165,4535,4535,4535,4535,0
|
|
20240311,161500,640904165,4535,4535,4535,4535,3666
|
|
20240311,161400,640904165,4535,4535,4535,4535,0
|
|
20240311,161300,640904165,4535,4535,4535,4535,0
|
|
20240311,161200,640904165,4535,4535,4535,4535,0
|
|
20240311,161100,640904165,4535,4535,4535,4535,0
|
|
20240311,161000,640904165,4535,4535,4535,4535,0
|
|
20240311,160900,640904165,4535,4535,4535,4535,0
|
|
20240311,160800,640904165,4535,4535,4535,4535,0
|
|
20240311,160700,640904165,4535,4535,4535,4535,0
|
|
20240311,160600,640904165,4535,4535,4535,4535,0
|
|
20240311,160500,640904165,4535,4535,4535,4535,0
|
|
20240311,160400,640904165,4535,4535,4535,4535,0
|
|
20240311,160300,640904165,4535,4535,4535,4535,0
|
|
20240311,160200,640904165,4535,4535,4535,4535,0
|
|
20240311,160100,640904165,4535,4535,4535,4535,0
|
|
20240311,160000,640904165,4535,4535,4535,4535,0
|
|
20240311,155900,640904165,4535,4535,4535,4535,0
|
|
20240311,155800,640904165,4535,4535,4535,4535,0
|
|
20240311,155700,640904165,4535,4535,4535,4535,0
|
|
20240311,155600,640904165,4535,4535,4535,4535,0
|
|
20240311,155500,640904165,4535,4535,4535,4535,0
|
|
20240311,155400,640904165,4535,4535,4535,4535,0
|
|
20240311,155300,640904165,4535,4535,4535,4535,0
|
|
20240311,155200,640904165,4535,4535,4535,4535,0
|
|
20240311,155100,640904165,4535,4535,4535,4535,0
|
|
20240311,155000,640904165,4535,4535,4535,4535,0
|
|
20240311,154900,640904165,4535,4535,4535,4535,0
|
|
20240311,154800,640904165,4535,4535,4535,4535,0
|
|
20240311,154700,640904165,4535,4535,4535,4535,0
|
|
20240311,154600,640904165,4535,4535,4535,4535,0
|
|
20240311,154500,640904165,4535,4535,4535,4535,3666
|
|
20240311,154400,640904165,4535,4535,4535,4535,0
|
|
20240311,154300,640904165,4535,4535,4535,4535,0
|
|
20240311,154200,640904165,4535,4535,4535,4535,0
|
|
20240311,154100,640904165,4535,4535,4535,4535,0
|
|
20240311,154000,640904165,4535,4535,4535,4535,0
|
|
20240311,153900,640904165,4535,4535,4535,4535,0
|
|
20240311,153800,640904165,4535,4535,4535,4535,0
|
|
20240311,153700,640904165,4535,4535,4535,4535,0
|
|
20240311,153600,640904165,4535,4535,4535,4535,0
|
|
20240311,153500,640904165,4535,4535,4535,4535,0
|
|
20240311,153400,640904165,4535,4535,4535,4535,0
|
|
20240311,153300,640904165,4535,4535,4535,4535,0
|
|
20240311,153200,640904165,4535,4535,4535,4535,0
|
|
20240311,153100,640904165,4535,4535,4535,4535,0
|
|
20240311,153000,640904165,4535,4535,4535,4535,3666
|
|
20240311,152900,624278855,4545,4545,4545,4545,0
|
|
20240311,152800,624278855,4545,4545,4545,4545,0
|
|
20240311,152700,624278855,4545,4545,4545,4545,0
|
|
20240311,152600,624278855,4545,4545,4545,4545,0
|
|
20240311,152500,624278855,4545,4545,4545,4545,0
|
|
20240311,152400,624278855,4545,4545,4545,4545,0
|
|
20240311,152300,624278855,4545,4545,4545,4545,0
|
|
20240311,152200,624278855,4545,4545,4545,4545,0
|
|
20240311,152100,624278855,4545,4545,4545,4545,0
|
|
20240311,152000,624278855,4545,4545,4545,4545,0
|
|
20240311,151900,624278855,4545,4545,4545,4540,63
|
|
20240311,151800,623992525,4540,4540,4540,4540,300
|
|
20240311,151700,622630525,4540,4535,4540,4535,37
|
|
20240311,151600,622462570,4540,4540,4540,4540,283
|
|
20240311,151500,621177750,4540,4540,4540,4540,89
|
|
20240311,151400,620773690,4555,4555,4555,4555,0
|
|
20240311,151300,620773690,4555,4555,4555,4555,0
|
|
20240311,151200,620773690,4555,4540,4555,4540,301
|
|
20240311,151100,619407135,4540,4540,4540,4540,48
|
|
20240311,151000,619189215,4535,4540,4540,4535,352
|
|
20240311,150900,617592885,4530,4530,4530,4530,0
|
|
20240311,150800,617592885,4530,4535,4535,4530,712
|
|
20240311,150700,614367375,4530,4535,4535,4530,4558
|
|
20240311,150600,593718455,4535,4540,4540,4535,402
|
|
20240311,150500,591895375,4540,4540,4540,4540,1
|
|
20240311,150400,591890835,4535,4540,4540,4535,2001
|
|
20240311,150300,582816295,4540,4535,4540,4535,635
|
|
20240311,150200,579936060,4535,4540,4540,4535,459
|
|
20240311,150100,577853450,4540,4540,4540,4540,200
|
|
20240311,150000,576945450,4540,4540,4540,4540,2
|
|
20240311,145900,576936370,4540,4540,4540,4540,3
|
|
20240311,145800,576922750,4535,4540,4540,4535,419
|
|
20240311,145700,575022580,4535,4535,4535,4535,2113
|
|
20240311,145600,565440125,4535,4535,4535,4535,1
|
|
20240311,145500,565435590,4535,4535,4535,4530,312
|
|
20240311,145400,564022130,4530,4535,4535,4530,120
|
|
20240311,145300,563478430,4535,4535,4535,4535,769
|
|
20240311,145200,559991015,4535,4535,4535,4535,299
|
|
20240311,145100,558635050,4540,4540,4540,4540,3
|
|
20240311,145000,558621430,4540,4540,4540,4540,41
|
|
20240311,144900,558435290,4540,4540,4540,4540,0
|
|
20240311,144800,558435290,4540,4540,4540,4540,750
|
|
20240311,144700,555030290,4540,4540,4540,4540,1000
|
|
20240311,144600,550490290,4540,4540,4540,4540,1475
|
|
20240311,144500,543793790,4540,4540,4540,4540,142
|
|
20240311,144400,543149110,4540,4540,4540,4540,598
|
|
20240311,144300,540434190,4540,4545,4545,4540,1357
|
|
20240311,144200,534272885,4545,4550,4550,4545,3944
|
|
20240311,144100,516347380,4550,4550,4550,4550,0
|
|
20240311,144000,516347380,4550,4550,4550,4550,100
|
|
20240311,143900,515892380,4555,4550,4555,4550,137
|
|
20240311,143800,515268350,4550,4550,4550,4550,277
|
|
20240311,143700,514008000,4550,4550,4550,4550,2
|
|
20240311,143600,513998900,4550,4550,4550,4550,1
|
|
20240311,143500,513994350,4545,4545,4545,4545,300
|
|
20240311,143400,512630850,4545,4545,4545,4545,0
|
|
20240311,143300,512630850,4545,4545,4545,4545,865
|
|
20240311,143200,508699425,4545,4545,4550,4545,111
|
|
20240311,143100,508194405,4550,4550,4550,4550,136
|
|
20240311,143000,507575605,4550,4545,4550,4545,2637
|
|
20240311,142900,495590435,4550,4550,4550,4550,2
|
|
20240311,142800,495581335,4550,4550,4550,4550,10
|
|
20240311,142700,495535835,4545,4545,4545,4545,0
|
|
20240311,142600,495535835,4545,4545,4545,4545,1100
|
|
20240311,142500,490536335,4545,4550,4550,4545,250
|
|
20240311,142400,489399335,4550,4550,4550,4550,0
|
|
20240311,142300,489399335,4550,4550,4550,4550,0
|
|
20240311,142200,489399335,4550,4550,4550,4550,1
|
|
20240311,142100,489394785,4545,4545,4545,4545,1
|
|
20240311,142000,489390240,4545,4545,4545,4545,500
|
|
20240311,141900,487117740,4545,4545,4545,4545,0
|
|
20240311,141800,487117740,4545,4545,4545,4545,15
|
|
20240311,141700,487049565,4550,4550,4550,4550,30
|
|
20240311,141600,486913065,4550,4550,4550,4550,0
|
|
20240311,141500,486913065,4550,4545,4550,4545,1001
|
|
20240311,141400,482363515,4550,4550,4550,4550,0
|
|
20240311,141300,482363515,4550,4550,4550,4550,10
|
|
20240311,141200,482318015,4545,4550,4550,4545,11
|
|
20240311,141100,482268015,4550,4550,4550,4550,0
|
|
20240311,141000,482268015,4550,4550,4550,4550,109
|
|
20240311,140900,481772065,4550,4550,4550,4550,0
|
|
20240311,140800,481772065,4550,4550,4550,4550,160
|
|
20240311,140700,481044065,4550,4550,4550,4550,129
|
|
20240311,140600,480457115,4550,4550,4550,4550,0
|
|
20240311,140500,480457115,4550,4550,4550,4550,0
|
|
20240311,140400,480457115,4550,4550,4550,4550,1
|
|
20240311,140300,480452565,4550,4550,4550,4550,0
|
|
20240311,140200,480452565,4550,4550,4550,4550,0
|
|
20240311,140100,480452565,4550,4555,4555,4550,47
|
|
20240311,140000,480238710,4550,4550,4550,4550,102
|
|
20240311,135900,479774610,4545,4545,4545,4545,0
|
|
20240311,135800,479774610,4545,4545,4545,4545,0
|
|
20240311,135700,479774610,4545,4545,4545,4545,60
|
|
20240311,135600,479501910,4545,4545,4545,4545,0
|
|
20240311,135500,479501910,4545,4545,4545,4545,366
|
|
20240311,135400,477838440,4550,4550,4550,4550,100
|
|
20240311,135300,477383440,4550,4550,4550,4550,23
|
|
20240311,135200,477278790,4545,4545,4545,4545,0
|
|
20240311,135100,477278790,4545,4550,4550,4545,507
|
|
20240311,135000,474974440,4550,4550,4550,4550,0
|
|
20240311,134900,474974440,4550,4550,4550,4550,4
|
|
20240311,134800,474956240,4550,4550,4550,4550,25
|
|
20240311,134700,474842490,4550,4550,4550,4550,1
|
|
20240311,134600,474837940,4545,4545,4545,4545,0
|
|
20240311,134500,474837940,4545,4545,4545,4545,0
|
|
20240311,134400,474837940,4545,4545,4545,4545,0
|
|
20240311,134300,474837940,4545,4545,4545,4545,0
|
|
20240311,134200,474837940,4545,4545,4545,4545,0
|
|
20240311,134100,474837940,4545,4545,4545,4545,1628
|
|
20240311,134000,467438680,4550,4550,4550,4550,0
|
|
20240311,133900,467438680,4550,4550,4550,4550,0
|
|
20240311,133800,467438680,4550,4550,4550,4550,0
|
|
20240311,133700,467438680,4550,4550,4550,4550,100
|
|
20240311,133600,466983680,4550,4550,4550,4550,0
|
|
20240311,133500,466983680,4550,4550,4550,4550,0
|
|
20240311,133400,466983680,4550,4550,4550,4550,1
|
|
20240311,133300,466979130,4550,4550,4550,4550,0
|
|
20240311,133200,466979130,4550,4550,4550,4550,0
|
|
20240311,133100,466979130,4550,4550,4550,4550,0
|
|
20240311,133000,466979130,4550,4550,4550,4550,15
|
|
20240311,132900,466910880,4545,4545,4545,4545,0
|
|
20240311,132800,466910880,4545,4550,4550,4545,100
|
|
20240311,132700,466456130,4545,4545,4545,4545,0
|
|
20240311,132600,466456130,4545,4545,4545,4545,50
|
|
20240311,132500,466228880,4545,4545,4545,4545,0
|
|
20240311,132400,466228880,4545,4545,4545,4545,0
|
|
20240311,132300,466228880,4545,4550,4550,4545,134
|
|
20240311,132200,465619825,4550,4550,4550,4550,0
|
|
20240311,132100,465619825,4550,4550,4550,4550,66
|
|
20240311,132000,465319525,4545,4545,4545,4545,0
|
|
20240311,131900,465319525,4545,4545,4545,4545,0
|
|
20240311,131800,465319525,4545,4545,4545,4545,0
|
|
20240311,131700,465319525,4545,4545,4545,4545,0
|
|
20240311,131600,465319525,4545,4545,4545,4545,0
|
|
20240311,131500,465319525,4545,4545,4545,4545,70
|
|
20240311,131400,465001375,4545,4545,4545,4545,0
|
|
20240311,131300,465001375,4545,4545,4545,4545,0
|
|
20240311,131200,465001375,4545,4545,4545,4545,0
|
|
20240311,131100,465001375,4545,4545,4545,4545,0
|
|
20240311,131000,465001375,4545,4550,4550,4545,304
|
|
20240311,130900,463619690,4550,4550,4550,4550,0
|
|
20240311,130800,463619690,4550,4550,4550,4550,0
|
|
20240311,130700,463619690,4550,4550,4550,4550,147
|
|
20240311,130600,462950840,4555,4555,4555,4555,0
|
|
20240311,130500,462950840,4555,4555,4555,4555,0
|
|
20240311,130400,462950840,4555,4560,4560,4555,583
|
|
20240311,130300,460295260,4560,4560,4560,4560,0
|
|
20240311,130200,460295260,4560,4560,4560,4560,30
|
|
20240311,130100,460158460,4560,4555,4560,4555,155
|
|
20240311,130000,459452415,4555,4555,4555,4555,1
|
|
20240311,125900,459447860,4560,4560,4560,4560,0
|
|
20240311,125800,459447860,4560,4560,4560,4560,0
|
|
20240311,125700,459447860,4560,4560,4560,4560,0
|
|
20240311,125600,459447860,4560,4560,4560,4560,0
|
|
20240311,125500,459447860,4560,4560,4560,4560,1
|
|
20240311,125400,459443300,4560,4560,4560,4560,0
|
|
20240311,125300,459443300,4560,4560,4560,4560,120
|
|
20240311,125200,458896100,4560,4560,4560,4560,0
|
|
20240311,125100,458896100,4560,4560,4560,4560,0
|
|
20240311,125000,458896100,4560,4555,4560,4555,499
|
|
20240311,124900,456623150,4555,4555,4555,4555,0
|
|
20240311,124800,456623150,4555,4555,4555,4555,1
|
|
20240311,124700,456618595,4555,4555,4555,4555,0
|
|
20240311,124600,456618595,4555,4555,4555,4555,0
|
|
20240311,124500,456618595,4555,4555,4555,4555,0
|
|
20240311,124400,456618595,4555,4555,4555,4550,24
|
|
20240311,124300,456509385,4555,4555,4555,4555,0
|
|
20240311,124200,456509385,4555,4555,4555,4555,11
|
|
20240311,124100,456459280,4550,4550,4550,4550,0
|
|
20240311,124000,456459280,4550,4550,4550,4550,0
|
|
20240311,123900,456459280,4550,4550,4550,4550,926
|
|
20240311,123800,452245980,4550,4550,4550,4550,98
|
|
20240311,123700,451800080,4550,4550,4550,4550,1
|
|
20240311,123600,451795530,4550,4535,4550,4535,52
|
|
20240311,123500,451559695,4535,4540,4540,4535,1025
|
|
20240311,123400,446908335,4540,4550,4550,4540,3416
|
|
20240311,123300,431399280,4545,4545,4545,4545,117
|
|
20240311,123200,430867515,4545,4545,4545,4545,45
|
|
20240311,123100,430662990,4550,4545,4550,4545,430
|
|
20240311,123000,428708635,4545,4545,4545,4545,656
|
|
20240311,122900,425727115,4545,4550,4550,4545,863
|
|
20240311,122800,421804775,4545,4545,4545,4545,0
|
|
20240311,122700,421804775,4545,4545,4545,4545,0
|
|
20240311,122600,421804775,4545,4545,4545,4545,0
|
|
20240311,122500,421804775,4545,4545,4545,4545,0
|
|
20240311,122400,421804775,4545,4545,4545,4545,0
|
|
20240311,122300,421804775,4545,4550,4550,4545,460
|
|
20240311,122200,419712195,4550,4550,4550,4550,0
|
|
20240311,122100,419712195,4550,4550,4550,4550,4
|
|
20240311,122000,419693995,4550,4550,4550,4550,3
|
|
20240311,121900,419680345,4550,4555,4555,4550,11
|
|
20240311,121800,419630245,4555,4555,4555,4555,100
|
|
20240311,121700,419174745,4550,4550,4550,4550,0
|
|
20240311,121600,419174745,4550,4550,4550,4550,77
|
|
20240311,121500,418824395,4550,4550,4550,4550,5
|
|
20240311,121400,418801645,4550,4550,4550,4545,96
|
|
20240311,121300,418365230,4550,4550,4550,4550,1
|
|
20240311,121200,418360680,4555,4555,4555,4555,0
|
|
20240311,121100,418360680,4555,4555,4555,4555,0
|
|
20240311,121000,418360680,4555,4555,4555,4555,0
|
|
20240311,120900,418360680,4555,4555,4555,4555,0
|
|
20240311,120800,418360680,4555,4545,4555,4545,25
|
|
20240311,120700,418247045,4540,4545,4545,4540,2019
|
|
20240311,120600,409074940,4545,4555,4555,4545,1443
|
|
20240311,120500,402513255,4555,4550,4555,4545,560
|
|
20240311,120400,399965200,4550,4550,4550,4550,109
|
|
20240311,120300,399469250,4550,4550,4550,4550,100
|
|
20240311,120200,399014250,4550,4550,4550,4550,50
|
|
20240311,120100,398786750,4550,4550,4550,4550,0
|
|
20240311,120000,398786750,4550,4550,4550,4550,0
|
|
20240311,115900,398786750,4550,4545,4550,4545,84
|
|
20240311,115800,398404570,4545,4545,4545,4545,64
|
|
20240311,115700,398113690,4545,4545,4545,4545,145
|
|
20240311,115600,397454665,4545,4545,4545,4540,604
|
|
20240311,115500,394710985,4545,4545,4545,4545,169
|
|
20240311,115400,393942880,4545,4545,4545,4545,0
|
|
20240311,115300,393942880,4545,4545,4545,4545,2
|
|
20240311,115200,393933790,4545,4545,4545,4545,0
|
|
20240311,115100,393933790,4545,4545,4545,4545,206
|
|
20240311,115000,392997520,4545,4545,4545,4545,1
|
|
20240311,114900,392992975,4540,4540,4540,4540,550
|
|
20240311,114800,390495975,4540,4550,4550,4540,1580
|
|
20240311,114700,383317625,4545,4550,4550,4545,1390
|
|
20240311,114600,376998385,4550,4550,4550,4550,6
|
|
20240311,114500,376971085,4555,4555,4555,4555,44
|
|
20240311,114400,376770665,4555,4555,4555,4555,465
|
|
20240311,114300,374652590,4555,4555,4555,4555,0
|
|
20240311,114200,374652590,4555,4555,4555,4555,100
|
|
20240311,114100,374197090,4555,4555,4555,4555,9
|
|
20240311,114000,374156095,4550,4555,4555,4550,1032
|
|
20240311,113900,369460470,4550,4550,4550,4550,46
|
|
20240311,113800,369251170,4550,4550,4550,4550,514
|
|
20240311,113700,366912470,4550,4560,4560,4550,366
|
|
20240311,113600,365247140,4560,4570,4570,4560,238
|
|
20240311,113500,364161850,4560,4560,4560,4560,345
|
|
20240311,113400,362588650,4560,4560,4560,4560,200
|
|
20240311,113300,361676650,4560,4560,4560,4560,0
|
|
20240311,113200,361676650,4560,4560,4560,4560,0
|
|
20240311,113100,361676650,4560,4560,4560,4560,0
|
|
20240311,113000,361676650,4560,4560,4560,4560,0
|
|
20240311,112900,361676650,4560,4560,4560,4560,63
|
|
20240311,112800,361389370,4560,4560,4560,4560,0
|
|
20240311,112700,361389370,4560,4560,4560,4560,1
|
|
20240311,112600,361384810,4550,4550,4550,4550,0
|
|
20240311,112500,361384810,4550,4550,4550,4550,0
|
|
20240311,112400,361384810,4550,4550,4550,4550,0
|
|
20240311,112300,361384810,4550,4550,4550,4550,0
|
|
20240311,112200,361384810,4550,4550,4550,4550,0
|
|
20240311,112100,361384810,4550,4550,4550,4550,136
|
|
20240311,112000,360766010,4550,4550,4550,4550,4
|
|
20240311,111900,360747810,4570,4555,4570,4555,695
|
|
20240311,111800,357580950,4555,4550,4555,4545,3628
|
|
20240311,111700,341089850,4555,4555,4555,4555,0
|
|
20240311,111600,341089850,4555,4555,4555,4555,100
|
|
20240311,111500,340634350,4550,4550,4550,4550,56
|
|
20240311,111400,340379550,4550,4550,4550,4550,0
|
|
20240311,111300,340379550,4550,4550,4550,4550,1372
|
|
20240311,111200,334136950,4560,4555,4560,4550,2172
|
|
20240311,111100,324247835,4570,4570,4570,4570,0
|
|
20240311,111000,324247835,4570,4570,4570,4570,0
|
|
20240311,110900,324247835,4570,4575,4575,4570,1410
|
|
20240311,110800,317797135,4575,4575,4575,4575,0
|
|
20240311,110700,317797135,4575,4575,4575,4575,5
|
|
20240311,110600,317774260,4575,4575,4575,4575,0
|
|
20240311,110500,317774260,4575,4575,4575,4575,1
|
|
20240311,110400,317769685,4550,4575,4575,4550,52
|
|
20240311,110300,317533060,4550,4555,4555,4550,428
|
|
20240311,110200,315584345,4570,4570,4570,4570,328
|
|
20240311,110100,314085385,4555,4555,4555,4555,219
|
|
20240311,110000,313087840,4560,4555,4560,4555,2
|
|
20240311,105900,313078725,4555,4555,4555,4555,508
|
|
20240311,105800,310764785,4555,4555,4555,4555,192
|
|
20240311,105700,309890225,4555,4555,4555,4555,0
|
|
20240311,105600,309890225,4555,4555,4555,4555,125
|
|
20240311,105500,309320850,4555,4555,4555,4555,1
|
|
20240311,105400,309316295,4555,4555,4555,4555,782
|
|
20240311,105300,305754285,4560,4560,4560,4560,178
|
|
20240311,105200,304942605,4560,4560,4560,4560,300
|
|
20240311,105100,303574605,4560,4560,4560,4560,1200
|
|
20240311,105000,298102605,4555,4555,4555,4555,0
|
|
20240311,104900,298102605,4555,4555,4555,4555,0
|
|
20240311,104800,298102605,4555,4555,4555,4555,204
|
|
20240311,104700,297173385,4555,4555,4555,4555,0
|
|
20240311,104600,297173385,4555,4555,4555,4555,0
|
|
20240311,104500,297173385,4555,4555,4555,4555,300
|
|
20240311,104400,295806885,4560,4560,4560,4560,10
|
|
20240311,104300,295761285,4560,4560,4560,4560,12
|
|
20240311,104200,295706565,4560,4560,4560,4560,593
|
|
20240311,104100,293002485,4560,4560,4560,4560,0
|
|
20240311,104000,293002485,4560,4560,4560,4560,74
|
|
20240311,103900,292665045,4560,4560,4560,4560,1
|
|
20240311,103800,292660485,4560,4565,4565,4560,2000
|
|
20240311,103700,283538485,4575,4575,4575,4575,45
|
|
20240311,103600,283332610,4575,4575,4575,4575,10
|
|
20240311,103500,283286860,4575,4575,4575,4575,11
|
|
20240311,103400,283236535,4565,4565,4565,4565,0
|
|
20240311,103300,283236535,4565,4565,4565,4565,0
|
|
20240311,103200,283236535,4565,4565,4565,4565,0
|
|
20240311,103100,283236535,4565,4565,4565,4565,0
|
|
20240311,103000,283236535,4565,4565,4565,4565,202
|
|
20240311,102900,282314405,4560,4560,4560,4560,1624
|
|
20240311,102800,274908965,4565,4565,4565,4565,0
|
|
20240311,102700,274908965,4565,4565,4565,4565,1
|
|
20240311,102600,274904400,4565,4565,4565,4565,299
|
|
20240311,102500,273539465,4565,4575,4575,4565,201
|
|
20240311,102400,272619900,4560,4560,4560,4560,0
|
|
20240311,102300,272619900,4560,4560,4560,4560,0
|
|
20240311,102200,272619900,4560,4560,4560,4560,0
|
|
20240311,102100,272619900,4560,4560,4560,4560,0
|
|
20240311,102000,272619900,4560,4560,4560,4560,0
|
|
20240311,101900,272619900,4560,4565,4565,4560,60
|
|
20240311,101800,272346295,4560,4560,4560,4560,0
|
|
20240311,101700,272346295,4560,4560,4560,4560,100
|
|
20240311,101600,271890295,4560,4560,4560,4560,330
|
|
20240311,101500,270385495,4565,4565,4565,4565,56
|
|
20240311,101400,270129855,4565,4565,4565,4565,199
|
|
20240311,101300,269221420,4565,4565,4565,4565,951
|
|
20240311,101200,264880105,4565,4575,4575,4565,464
|
|
20240311,101100,262759640,4575,4570,4575,4570,891
|
|
20240311,101000,258687755,4575,4575,4575,4575,15
|
|
20240311,100900,258619130,4570,4575,4575,4570,33
|
|
20240311,100800,258468305,4570,4570,4575,4570,116
|
|
20240311,100700,257938135,4570,4565,4570,4565,1302
|
|
20240311,100600,251994005,4565,4570,4570,4565,1015
|
|
20240311,100500,247355500,4575,4570,4580,4570,688
|
|
20240311,100400,244210765,4570,4560,4570,4560,380
|
|
20240311,100300,242477930,4560,4555,4560,4555,6
|
|
20240311,100200,242450595,4560,4560,4560,4560,53
|
|
20240311,100100,242208915,4560,4560,4560,4560,2
|
|
20240311,100000,242199795,4560,4560,4560,4555,5
|
|
20240311,095900,242177005,4555,4550,4555,4550,251
|
|
20240311,095800,241034950,4550,4550,4550,4550,0
|
|
20240311,095700,241034950,4550,4550,4550,4550,115
|
|
20240311,095600,240511700,4550,4550,4550,4550,100
|
|
20240311,095500,240056700,4550,4550,4550,4545,153
|
|
20240311,095400,239361300,4545,4550,4550,4545,106
|
|
20240311,095300,238879050,4550,4550,4550,4550,501
|
|
20240311,095200,236599500,4545,4540,4545,4540,1031
|
|
20240311,095100,231914605,4540,4540,4540,4540,612
|
|
20240311,095000,229136125,4540,4540,4540,4540,196
|
|
20240311,094900,228246285,4540,4540,4540,4540,0
|
|
20240311,094800,228246285,4540,4545,4545,4540,20
|
|
20240311,094700,228155480,4545,4545,4545,4540,20
|
|
20240311,094600,228064670,4540,4545,4545,4540,224
|
|
20240311,094500,227046700,4540,4545,4545,4540,430
|
|
20240311,094400,225092465,4545,4535,4545,4535,340
|
|
20240311,094300,223550020,4535,4535,4540,4535,1496
|
|
20240311,094200,216765655,4535,4535,4535,4535,96
|
|
20240311,094100,216330295,4550,4550,4550,4550,0
|
|
20240311,094000,216330295,4550,4550,4550,4550,0
|
|
20240311,093900,216330295,4550,4530,4550,4525,1832
|
|
20240311,093800,208029050,4530,4540,4550,4530,1246
|
|
20240311,093700,202381925,4545,4550,4550,4535,498
|
|
20240311,093600,200121575,4550,4555,4560,4540,4083
|
|
20240311,093500,181557350,4555,4555,4555,4555,1409
|
|
20240311,093400,175139355,4555,4555,4555,4555,468
|
|
20240311,093300,173007615,4555,4555,4555,4555,0
|
|
20240311,093200,173007615,4555,4555,4555,4555,624
|
|
20240311,093100,170165295,4555,4555,4555,4555,612
|
|
20240311,093000,167377635,4560,4560,4560,4555,771
|
|
20240311,092900,163865120,4555,4560,4560,4555,366
|
|
20240311,092800,162196310,4560,4560,4560,4560,190
|
|
20240311,092700,161329910,4555,4560,4560,4555,490
|
|
20240311,092600,159097460,4555,4570,4570,4555,2127
|
|
20240311,092500,149399255,4590,4590,4590,4590,0
|
|
20240311,092400,149399255,4590,4590,4590,4590,0
|
|
20240311,092300,149399255,4590,4590,4590,4590,1
|
|
20240311,092200,149394665,4590,4570,4590,4560,1275
|
|
20240311,092100,143578250,4565,4575,4575,4565,3947
|
|
20240311,092000,125553015,4575,4575,4575,4565,5493
|
|
20240311,091900,100445720,4580,4585,4585,4580,2296
|
|
20240311,091800,89927405,4600,4585,4600,4585,494
|
|
20240311,091700,87661140,4600,4600,4600,4600,15
|
|
20240311,091600,87592140,4595,4595,4595,4595,659
|
|
20240311,091500,84564035,4595,4595,4595,4595,38
|
|
20240311,091400,84389425,4585,4590,4590,4585,4568
|
|
20240311,091300,63422370,4590,4595,4595,4590,471
|
|
20240311,091200,61258210,4600,4595,4600,4595,154
|
|
20240311,091100,60549830,4600,4600,4600,4600,0
|
|
20240311,091000,60549830,4600,4595,4600,4595,119
|
|
20240311,090900,60002485,4590,4595,4600,4590,769
|
|
20240311,090800,56466165,4595,4590,4595,4590,313
|
|
20240311,090700,55028090,4570,4570,4570,4570,0
|
|
20240311,090600,55028090,4570,4570,4570,4570,19
|
|
20240311,090500,54941260,4590,4570,4590,4570,28
|
|
20240311,090400,54813240,4575,4575,4575,4575,500
|
|
20240311,090300,52525740,4575,4575,4575,4575,30
|
|
20240311,090200,52388490,4575,4565,4575,4565,203
|
|
20240311,090100,51461750,4565,4615,4620,4565,6272
|
|
20240311,090000,22692825,4620,4625,4625,4615,4522
|