617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191400,1251164780,11450,11450,11450,11450,3421
|
|
20240308,191300,1251164780,11450,11450,11450,11450,0
|
|
20240308,191200,1251164780,11450,11450,11450,11450,0
|
|
20240308,191100,1251164780,11450,11450,11450,11450,0
|
|
20240308,191000,1251164780,11450,11450,11450,11450,0
|
|
20240308,190900,1251164780,11450,11450,11450,11450,0
|
|
20240308,190800,1251164780,11450,11450,11450,11450,0
|
|
20240308,190700,1251164780,11450,11450,11450,11450,0
|
|
20240308,190600,1251164780,11450,11450,11450,11450,0
|
|
20240308,190500,1251164780,11450,11450,11450,11450,0
|
|
20240308,190400,1251164780,11450,11450,11450,11450,0
|
|
20240308,190300,1251164780,11450,11450,11450,11450,0
|
|
20240308,190200,1251164780,11450,11450,11450,11450,0
|
|
20240308,190100,1251164780,11450,11450,11450,11450,0
|
|
20240308,190000,1251164780,11450,11450,11450,11450,0
|
|
20240308,185900,1251164780,11450,11450,11450,11450,0
|
|
20240308,185800,1251164780,11450,11450,11450,11450,0
|
|
20240308,185700,1251164780,11450,11450,11450,11450,0
|
|
20240308,185600,1251164780,11450,11450,11450,11450,0
|
|
20240308,185500,1251164780,11450,11450,11450,11450,0
|
|
20240308,185400,1251164780,11450,11450,11450,11450,0
|
|
20240308,185300,1251164780,11450,11450,11450,11450,0
|
|
20240308,185200,1251164780,11450,11450,11450,11450,0
|
|
20240308,185100,1251164780,11450,11450,11450,11450,0
|
|
20240308,185000,1251164780,11450,11450,11450,11450,0
|
|
20240308,184900,1251164780,11450,11450,11450,11450,0
|
|
20240308,184800,1251164780,11450,11450,11450,11450,0
|
|
20240308,184700,1251164780,11450,11450,11450,11450,0
|
|
20240308,184600,1251164780,11450,11450,11450,11450,0
|
|
20240308,184500,1251164780,11450,11450,11450,11450,0
|
|
20240308,184400,1251164780,11450,11450,11450,11450,3421
|
|
20240308,184300,1251164780,11450,11450,11450,11450,0
|
|
20240308,184200,1251164780,11450,11450,11450,11450,0
|
|
20240308,184100,1251164780,11450,11450,11450,11450,0
|
|
20240308,184000,1251164780,11450,11450,11450,11450,0
|
|
20240308,183900,1251164780,11450,11450,11450,11450,0
|
|
20240308,183800,1251164780,11450,11450,11450,11450,0
|
|
20240308,183700,1251164780,11450,11450,11450,11450,0
|
|
20240308,183600,1251164780,11450,11450,11450,11450,0
|
|
20240308,183500,1251164780,11450,11450,11450,11450,0
|
|
20240308,183400,1251164780,11450,11450,11450,11450,0
|
|
20240308,183300,1251164780,11450,11450,11450,11450,0
|
|
20240308,183200,1251164780,11450,11450,11450,11450,0
|
|
20240308,183100,1251164780,11450,11450,11450,11450,0
|
|
20240308,183000,1251164780,11450,11450,11450,11450,0
|
|
20240308,182900,1251164780,11450,11450,11450,11450,0
|
|
20240308,182800,1251164780,11450,11450,11450,11450,0
|
|
20240308,182700,1251164780,11450,11450,11450,11450,0
|
|
20240308,182600,1251164780,11450,11450,11450,11450,0
|
|
20240308,182500,1251164780,11450,11450,11450,11450,0
|
|
20240308,182400,1251164780,11450,11450,11450,11450,0
|
|
20240308,182300,1251164780,11450,11450,11450,11450,0
|
|
20240308,182200,1251164780,11450,11450,11450,11450,0
|
|
20240308,182100,1251164780,11450,11450,11450,11450,0
|
|
20240308,182000,1251164780,11450,11450,11450,11450,0
|
|
20240308,181900,1251164780,11450,11450,11450,11450,0
|
|
20240308,181800,1251164780,11450,11450,11450,11450,0
|
|
20240308,181700,1251164780,11450,11450,11450,11450,0
|
|
20240308,181600,1251164780,11450,11450,11450,11450,0
|
|
20240308,181500,1251164780,11450,11450,11450,11450,0
|
|
20240308,181400,1251164780,11450,11450,11450,11450,3421
|
|
20240308,181300,1251164780,11450,11450,11450,11450,0
|
|
20240308,181200,1251164780,11450,11450,11450,11450,0
|
|
20240308,181100,1251164780,11450,11450,11450,11450,0
|
|
20240308,181000,1251164780,11450,11450,11450,11450,0
|
|
20240308,180900,1251164780,11450,11450,11450,11450,0
|
|
20240308,180800,1251164780,11450,11450,11450,11450,0
|
|
20240308,180700,1251164780,11450,11450,11450,11450,0
|
|
20240308,180600,1251164780,11450,11450,11450,11450,0
|
|
20240308,180500,1251164780,11450,11450,11450,11450,0
|
|
20240308,180400,1251164780,11450,11450,11450,11450,0
|
|
20240308,180300,1251164780,11450,11450,11450,11450,0
|
|
20240308,180200,1251164780,11450,11450,11450,11450,0
|
|
20240308,180100,1251164780,11450,11450,11450,11450,0
|
|
20240308,180000,1251164780,11450,11450,11450,11450,0
|
|
20240308,175900,1251164780,11450,11450,11450,11450,0
|
|
20240308,175800,1251164780,11450,11450,11450,11450,0
|
|
20240308,175700,1251164780,11450,11450,11450,11450,0
|
|
20240308,175600,1251164780,11450,11450,11450,11450,0
|
|
20240308,175500,1251164780,11450,11450,11450,11450,0
|
|
20240308,175400,1251164780,11450,11450,11450,11450,0
|
|
20240308,175300,1251164780,11450,11450,11450,11450,0
|
|
20240308,175200,1251164780,11450,11450,11450,11450,0
|
|
20240308,175100,1251164780,11450,11450,11450,11450,0
|
|
20240308,175000,1251164780,11450,11450,11450,11450,0
|
|
20240308,174900,1251164780,11450,11450,11450,11450,0
|
|
20240308,174800,1251164780,11450,11450,11450,11450,0
|
|
20240308,174700,1251164780,11450,11450,11450,11450,0
|
|
20240308,174600,1251164780,11450,11450,11450,11450,0
|
|
20240308,174500,1251164780,11450,11450,11450,11450,0
|
|
20240308,174400,1251164780,11450,11450,11450,11450,3421
|
|
20240308,174300,1251164780,11450,11450,11450,11450,0
|
|
20240308,174200,1251164780,11450,11450,11450,11450,0
|
|
20240308,174100,1251164780,11450,11450,11450,11450,0
|
|
20240308,174000,1251164780,11450,11450,11450,11450,0
|
|
20240308,173900,1251164780,11450,11450,11450,11450,0
|
|
20240308,173800,1251164780,11450,11450,11450,11450,0
|
|
20240308,173700,1251164780,11450,11450,11450,11450,0
|
|
20240308,173600,1251164780,11450,11450,11450,11450,0
|
|
20240308,173500,1251164780,11450,11450,11450,11450,0
|
|
20240308,173400,1251164780,11450,11450,11450,11450,0
|
|
20240308,173300,1251164780,11450,11450,11450,11450,0
|
|
20240308,173200,1251164780,11450,11450,11450,11450,0
|
|
20240308,173100,1251164780,11450,11450,11450,11450,0
|
|
20240308,173000,1251164780,11450,11450,11450,11450,0
|
|
20240308,172900,1251164780,11450,11450,11450,11450,0
|
|
20240308,172800,1251164780,11450,11450,11450,11450,0
|
|
20240308,172700,1251164780,11450,11450,11450,11450,0
|
|
20240308,172600,1251164780,11450,11450,11450,11450,0
|
|
20240308,172500,1251164780,11450,11450,11450,11450,0
|
|
20240308,172400,1251164780,11450,11450,11450,11450,0
|
|
20240308,172300,1251164780,11450,11450,11450,11450,0
|
|
20240308,172200,1251164780,11450,11450,11450,11450,0
|
|
20240308,172100,1251164780,11450,11450,11450,11450,0
|
|
20240308,172000,1251164780,11450,11450,11450,11450,0
|
|
20240308,171900,1251164780,11450,11450,11450,11450,0
|
|
20240308,171800,1251164780,11450,11450,11450,11450,0
|
|
20240308,171700,1251164780,11450,11450,11450,11450,0
|
|
20240308,171600,1251164780,11450,11450,11450,11450,0
|
|
20240308,171500,1251164780,11450,11450,11450,11450,0
|
|
20240308,171400,1251164780,11450,11450,11450,11450,3421
|
|
20240308,171300,1251164780,11450,11450,11450,11450,0
|
|
20240308,171200,1251164780,11450,11450,11450,11450,0
|
|
20240308,171100,1251164780,11450,11450,11450,11450,0
|
|
20240308,171000,1251164780,11450,11450,11450,11450,0
|
|
20240308,170900,1251164780,11450,11450,11450,11450,0
|
|
20240308,170800,1251164780,11450,11450,11450,11450,0
|
|
20240308,170700,1251164780,11450,11450,11450,11450,0
|
|
20240308,170600,1251164780,11450,11450,11450,11450,0
|
|
20240308,170500,1251164780,11450,11450,11450,11450,0
|
|
20240308,170400,1251164780,11450,11450,11450,11450,0
|
|
20240308,170300,1251164780,11450,11450,11450,11450,0
|
|
20240308,170200,1251164780,11450,11450,11450,11450,0
|
|
20240308,170100,1251164780,11450,11450,11450,11450,0
|
|
20240308,170000,1251164780,11450,11450,11450,11450,0
|
|
20240308,165900,1251164780,11450,11450,11450,11450,0
|
|
20240308,165800,1251164780,11450,11450,11450,11450,0
|
|
20240308,165700,1251164780,11450,11450,11450,11450,0
|
|
20240308,165600,1251164780,11450,11450,11450,11450,0
|
|
20240308,165500,1251164780,11450,11450,11450,11450,0
|
|
20240308,165400,1251164780,11450,11450,11450,11450,0
|
|
20240308,165300,1251164780,11450,11450,11450,11450,0
|
|
20240308,165200,1251164780,11450,11450,11450,11450,0
|
|
20240308,165100,1251164780,11450,11450,11450,11450,0
|
|
20240308,165000,1251164780,11450,11450,11450,11450,0
|
|
20240308,164900,1251164780,11450,11450,11450,11450,0
|
|
20240308,164800,1251164780,11450,11450,11450,11450,0
|
|
20240308,164700,1251164780,11450,11450,11450,11450,0
|
|
20240308,164600,1251164780,11450,11450,11450,11450,0
|
|
20240308,164500,1251164780,11450,11450,11450,11450,0
|
|
20240308,164400,1251164780,11450,11450,11450,11450,3421
|
|
20240308,164300,1251164780,11450,11450,11450,11450,0
|
|
20240308,164200,1251164780,11450,11450,11450,11450,0
|
|
20240308,164100,1251164780,11450,11450,11450,11450,0
|
|
20240308,164000,1251164780,11450,11450,11450,11450,0
|
|
20240308,163900,1251164780,11450,11450,11450,11450,0
|
|
20240308,163800,1251164780,11450,11450,11450,11450,0
|
|
20240308,163700,1251164780,11450,11450,11450,11450,0
|
|
20240308,163600,1251164780,11450,11450,11450,11450,0
|
|
20240308,163500,1251164780,11450,11450,11450,11450,0
|
|
20240308,163400,1251164780,11450,11450,11450,11450,0
|
|
20240308,163300,1251164780,11450,11450,11450,11450,0
|
|
20240308,163200,1251164780,11450,11450,11450,11450,0
|
|
20240308,163100,1251164780,11450,11450,11450,11450,0
|
|
20240308,163000,1251164780,11450,11450,11450,11450,0
|
|
20240308,162900,1251164780,11450,11450,11450,11450,0
|
|
20240308,162800,1251164780,11450,11450,11450,11450,0
|
|
20240308,162700,1251164780,11450,11450,11450,11450,0
|
|
20240308,162600,1251164780,11450,11450,11450,11450,0
|
|
20240308,162500,1251164780,11450,11450,11450,11450,0
|
|
20240308,162400,1251164780,11450,11450,11450,11450,0
|
|
20240308,162300,1251164780,11450,11450,11450,11450,0
|
|
20240308,162200,1251164780,11450,11450,11450,11450,0
|
|
20240308,162100,1251164780,11450,11450,11450,11450,0
|
|
20240308,162000,1251164780,11450,11450,11450,11450,0
|
|
20240308,161900,1251164780,11450,11450,11450,11450,0
|
|
20240308,161800,1251164780,11450,11450,11450,11450,0
|
|
20240308,161700,1251164780,11450,11450,11450,11450,0
|
|
20240308,161600,1251164780,11450,11450,11450,11450,0
|
|
20240308,161500,1251164780,11450,11450,11450,11450,0
|
|
20240308,161400,1251164780,11450,11450,11450,11450,3421
|
|
20240308,161300,1251164780,11450,11450,11450,11450,0
|
|
20240308,161200,1251164780,11450,11450,11450,11450,0
|
|
20240308,161100,1251164780,11450,11450,11450,11450,0
|
|
20240308,161000,1251164780,11450,11450,11450,11450,0
|
|
20240308,160900,1251164780,11450,11450,11450,11450,0
|
|
20240308,160800,1251164780,11450,11450,11450,11450,0
|
|
20240308,160700,1251164780,11450,11450,11450,11450,0
|
|
20240308,160600,1251164780,11450,11450,11450,11450,0
|
|
20240308,160500,1251164780,11450,11450,11450,11450,0
|
|
20240308,160400,1251164780,11450,11450,11450,11450,0
|
|
20240308,160300,1251164780,11450,11450,11450,11450,0
|
|
20240308,160200,1251164780,11450,11450,11450,11450,0
|
|
20240308,160100,1251164780,11450,11450,11450,11450,0
|
|
20240308,160000,1251164780,11450,11450,11450,11450,0
|
|
20240308,155900,1251164780,11450,11450,11450,11450,0
|
|
20240308,155800,1251164780,11450,11450,11450,11450,0
|
|
20240308,155700,1251164780,11450,11450,11450,11450,0
|
|
20240308,155600,1251164780,11450,11450,11450,11450,0
|
|
20240308,155500,1251164780,11450,11450,11450,11450,0
|
|
20240308,155400,1251164780,11450,11450,11450,11450,0
|
|
20240308,155300,1251164780,11450,11450,11450,11450,0
|
|
20240308,155200,1251164780,11450,11450,11450,11450,0
|
|
20240308,155100,1251164780,11450,11450,11450,11450,0
|
|
20240308,155000,1251164780,11450,11450,11450,11450,0
|
|
20240308,154900,1251164780,11450,11450,11450,11450,0
|
|
20240308,154800,1251164780,11450,11450,11450,11450,0
|
|
20240308,154700,1251164780,11450,11450,11450,11450,0
|
|
20240308,154600,1251164780,11450,11450,11450,11450,0
|
|
20240308,154500,1251164780,11450,11450,11450,11450,0
|
|
20240308,154400,1251164780,11450,11450,11450,11450,3421
|
|
20240308,154300,1251164780,11450,11450,11450,11450,0
|
|
20240308,154200,1251164780,11450,11450,11450,11450,0
|
|
20240308,154100,1251164780,11450,11450,11450,11450,0
|
|
20240308,154000,1251164780,11450,11450,11450,11450,0
|
|
20240308,153900,1251164780,11450,11450,11450,11450,0
|
|
20240308,153800,1251164780,11450,11450,11450,11450,0
|
|
20240308,153700,1251164780,11450,11450,11450,11450,0
|
|
20240308,153600,1251164780,11450,11450,11450,11450,0
|
|
20240308,153500,1251164780,11450,11450,11450,11450,0
|
|
20240308,153400,1251164780,11450,11450,11450,11450,0
|
|
20240308,153300,1251164780,11450,11450,11450,11450,0
|
|
20240308,153200,1251164780,11450,11450,11450,11450,0
|
|
20240308,153100,1251164780,11450,11450,11450,11450,0
|
|
20240308,153000,1251164780,11450,11450,11450,11450,3421
|
|
20240308,152900,1211994330,11470,11470,11470,11470,0
|
|
20240308,152800,1211994330,11470,11470,11470,11470,0
|
|
20240308,152700,1211994330,11470,11470,11470,11470,0
|
|
20240308,152600,1211994330,11470,11470,11470,11470,0
|
|
20240308,152500,1211994330,11470,11470,11470,11470,0
|
|
20240308,152400,1211994330,11470,11470,11470,11470,0
|
|
20240308,152300,1211994330,11470,11470,11470,11470,0
|
|
20240308,152200,1211994330,11470,11470,11470,11470,0
|
|
20240308,152100,1211994330,11470,11470,11470,11470,0
|
|
20240308,152000,1211994330,11470,11470,11470,11470,0
|
|
20240308,151900,1211994330,11470,11460,11470,11460,422
|
|
20240308,151800,1207157690,11460,11460,11460,11460,1
|
|
20240308,151700,1207146230,11460,11450,11470,11450,206
|
|
20240308,151600,1204786380,11460,11460,11460,11460,30
|
|
20240308,151500,1204442580,11460,11440,11460,11440,1968
|
|
20240308,151400,1181908790,11450,11440,11450,11440,2333
|
|
20240308,151300,1155197200,11440,11440,11440,11440,632
|
|
20240308,151200,1147967120,11440,11440,11450,11440,33
|
|
20240308,151100,1147589300,11440,11440,11450,11440,199
|
|
20240308,151000,1145311740,11440,11450,11450,11440,129
|
|
20240308,150900,1143835730,11450,11440,11450,11440,16
|
|
20240308,150800,1143652590,11440,11440,11440,11440,152
|
|
20240308,150700,1141913710,11440,11450,11450,11440,3
|
|
20240308,150600,1141879380,11440,11430,11440,11430,933
|
|
20240308,150500,1131205880,11430,11430,11430,11430,106
|
|
20240308,150400,1129994300,11430,11440,11440,11430,501
|
|
20240308,150300,1124263870,11430,11430,11440,11430,202
|
|
20240308,150200,1121953950,11440,11430,11440,11420,132
|
|
20240308,150100,1120445550,11420,11440,11440,11420,12
|
|
20240308,150000,1120308430,11430,11420,11430,11420,121
|
|
20240308,145900,1118926490,11420,11420,11420,11420,1
|
|
20240308,145800,1118915070,11420,11430,11430,11420,233
|
|
20240308,145700,1116252710,11430,11430,11430,11430,22
|
|
20240308,145600,1116001250,11430,11430,11430,11430,149
|
|
20240308,145500,1114298180,11420,11420,11420,11420,252
|
|
20240308,145400,1111420340,11420,11420,11430,11420,180
|
|
20240308,145300,1109364720,11420,11430,11430,11420,167
|
|
20240308,145200,1107457310,11430,11430,11430,11420,1790
|
|
20240308,145100,1087008340,11430,11430,11430,11430,107
|
|
20240308,145000,1085785330,11430,11430,11430,11430,95
|
|
20240308,144900,1084699480,11430,11440,11440,11430,104
|
|
20240308,144800,1083510720,11440,11430,11440,11430,160
|
|
20240308,144700,1081681330,11440,11440,11440,11430,139
|
|
20240308,144600,1080091180,11440,11430,11440,11430,601
|
|
20240308,144500,1073217750,11430,11440,11440,11430,4
|
|
20240308,144400,1073172010,11430,11430,11430,11430,109
|
|
20240308,144300,1071926140,11430,11430,11430,11430,108
|
|
20240308,144200,1070691700,11430,11430,11440,11430,388
|
|
20240308,144100,1066255040,11430,11430,11440,11430,501
|
|
20240308,144000,1060524610,11430,11430,11430,11430,1
|
|
20240308,143900,1060513180,11430,11430,11430,11430,92
|
|
20240308,143800,1059461620,11430,11440,11440,11430,9
|
|
20240308,143700,1059358710,11430,11430,11440,11430,108
|
|
20240308,143600,1058124250,11430,11430,11430,11430,102
|
|
20240308,143500,1056958390,11430,11430,11430,11430,55
|
|
20240308,143400,1056329740,11430,11440,11440,11430,103
|
|
20240308,143300,1055152440,11430,11440,11440,11430,97
|
|
20240308,143200,1054042780,11430,11430,11430,11430,107
|
|
20240308,143100,1052819770,11430,11430,11430,11430,159
|
|
20240308,143000,1051002400,11440,11430,11440,11430,9
|
|
20240308,142900,1050899460,11430,11430,11430,11430,192
|
|
20240308,142800,1048704900,11440,11430,11440,11430,511
|
|
20240308,142700,1042859070,11430,11430,11430,11430,209
|
|
20240308,142600,1040470200,11420,11430,11430,11420,13
|
|
20240308,142500,1040321620,11430,11430,11430,11430,2
|
|
20240308,142400,1040298760,11430,11430,11430,11430,501
|
|
20240308,142300,1034572330,11420,11420,11420,11420,55
|
|
20240308,142200,1033944230,11420,11420,11420,11420,98
|
|
20240308,142100,1032825070,11420,11420,11420,11420,2
|
|
20240308,142000,1032802230,11420,11420,11420,11420,111
|
|
20240308,141900,1031534610,11420,11420,11430,11420,199
|
|
20240308,141800,1029262020,11420,11420,11420,11420,81
|
|
20240308,141700,1028337000,11430,11430,11430,11430,7
|
|
20240308,141600,1028256990,11430,11430,11430,11430,96
|
|
20240308,141500,1027159710,11430,11430,11430,11430,186
|
|
20240308,141400,1025033730,11420,11430,11430,11420,35
|
|
20240308,141300,1024633690,11430,11420,11430,11420,14
|
|
20240308,141200,1024473690,11420,11430,11430,11420,715
|
|
20240308,141100,1016308230,11430,11440,11440,11430,377
|
|
20240308,141000,1011999110,11450,11430,11450,11430,3
|
|
20240308,140900,1011964790,11430,11430,11450,11430,519
|
|
20240308,140800,1006026890,11430,11430,11430,11430,5
|
|
20240308,140700,1005969740,11430,11420,11430,11420,197
|
|
20240308,140600,1003719990,11420,11420,11430,11420,3
|
|
20240308,140500,1003685720,11430,11440,11440,11430,3
|
|
20240308,140400,1003651410,11420,11430,11430,11420,131
|
|
20240308,140300,1002154120,11430,11430,11430,11430,1
|
|
20240308,140200,1002142690,11430,11430,11430,11430,91
|
|
20240308,140100,1001102560,11430,11420,11430,11420,317
|
|
20240308,140000,997479260,11420,11420,11430,11420,115
|
|
20240308,135900,996165950,11420,11420,11420,11420,101
|
|
20240308,135800,995012530,11420,11420,11420,11420,202
|
|
20240308,135700,992705690,11420,11420,11430,11420,8
|
|
20240308,135600,992614300,11430,11430,11430,11430,15
|
|
20240308,135500,992442850,11430,11420,11430,11420,326
|
|
20240308,135400,988719900,11420,11430,11440,11420,24
|
|
20240308,135300,988445770,11420,11420,11420,11420,349
|
|
20240308,135200,984460190,11440,11460,11460,11440,11
|
|
20240308,135100,984334330,11450,11430,11450,11430,21
|
|
20240308,135000,984094110,11420,11420,11420,11420,160
|
|
20240308,134900,982266910,11420,11420,11420,11420,6
|
|
20240308,134800,982198390,11430,11430,11430,11420,2720
|
|
20240308,134700,951131270,11430,11430,11430,11430,311
|
|
20240308,134600,947576540,11430,11430,11430,11430,1252
|
|
20240308,134500,933266180,11430,11440,11440,11430,151
|
|
20240308,134400,931538760,11440,11440,11440,11440,2
|
|
20240308,134300,931515880,11430,11440,11440,11430,200
|
|
20240308,134200,929229870,11430,11430,11430,11430,49
|
|
20240308,134100,928669800,11440,11440,11440,11440,20
|
|
20240308,134000,928441000,11440,11440,11440,11440,92
|
|
20240308,133900,927388520,11460,11460,11460,11460,0
|
|
20240308,133800,927388520,11460,11420,11460,11420,305
|
|
20240308,133700,923899410,11430,11430,11430,11430,104
|
|
20240308,133600,922710690,11430,11420,11430,11420,111
|
|
20240308,133500,921441970,11420,11430,11430,11420,13
|
|
20240308,133400,921293390,11430,11430,11440,11430,12
|
|
20240308,133300,921156210,11430,11440,11440,11430,218
|
|
20240308,133200,918663370,11430,11440,11440,11430,2
|
|
20240308,133100,918640500,11430,11430,11430,11430,198
|
|
20240308,133000,916377360,11440,11420,11440,11420,132
|
|
20240308,132900,914869520,11420,11420,11420,11420,8
|
|
20240308,132800,914778160,11420,11430,11440,11420,3360
|
|
20240308,132700,876404870,11430,11430,11430,11430,11
|
|
20240308,132600,876279140,11430,11420,11430,11420,188
|
|
20240308,132500,874132170,11420,11430,11430,11420,5
|
|
20240308,132400,874075040,11440,11420,11440,11410,1923
|
|
20240308,132300,852125350,11420,11420,11420,11410,23
|
|
20240308,132200,851862700,11420,11430,11430,11420,3273
|
|
20240308,132100,814470590,11430,11430,11430,11430,98
|
|
20240308,132000,813350450,11430,11430,11440,11430,459
|
|
20240308,131900,808104030,11430,11430,11430,11430,167
|
|
20240308,131800,806195220,11440,11430,11440,11430,52
|
|
20240308,131700,805600360,11430,11430,11450,11430,12
|
|
20240308,131600,805463000,11430,11430,11430,11430,162
|
|
20240308,131500,803611340,11430,11430,11430,11430,24
|
|
20240308,131400,803337020,11440,11440,11440,11440,40
|
|
20240308,131300,802879420,11440,11440,11440,11440,202
|
|
20240308,131200,800568540,11440,11440,11440,11440,0
|
|
20240308,131100,800568540,11440,11440,11440,11440,141
|
|
20240308,131000,798955500,11430,11430,11430,11430,300
|
|
20240308,130900,795526500,11440,11440,11440,11440,200
|
|
20240308,130800,793238500,11430,11430,11430,11430,0
|
|
20240308,130700,793238500,11430,11460,11460,11430,1835
|
|
20240308,130600,772237830,11450,11450,11450,11450,385
|
|
20240308,130500,767829580,11450,11450,11450,11450,0
|
|
20240308,130400,767829580,11450,11450,11450,11450,73
|
|
20240308,130300,766993730,11450,11450,11450,11450,4
|
|
20240308,130200,766947930,11450,11450,11460,11450,303
|
|
20240308,130100,763478530,11460,11460,11460,11460,14
|
|
20240308,130000,763318090,11460,11460,11460,11450,83
|
|
20240308,125900,762366950,11460,11460,11460,11450,299
|
|
20240308,125800,758941380,11460,11450,11460,11450,33
|
|
20240308,125700,758563500,11440,11440,11440,11440,227
|
|
20240308,125600,755966620,11440,11440,11440,11440,4
|
|
20240308,125500,755920860,11440,11440,11440,11440,51
|
|
20240308,125400,755337420,11460,11440,11460,11440,294
|
|
20240308,125300,751972220,11450,11450,11450,11450,2
|
|
20240308,125200,751949320,11450,11450,11450,11450,9
|
|
20240308,125100,751846270,11440,11440,11440,11440,202
|
|
20240308,125000,749535390,11450,11450,11450,11450,21
|
|
20240308,124900,749294940,11450,11440,11450,11440,100
|
|
20240308,124800,748150920,11450,11450,11450,11440,23
|
|
20240308,124700,747887610,11440,11440,11440,11440,551
|
|
20240308,124600,741584170,11450,11450,11450,11450,0
|
|
20240308,124500,741584170,11450,11450,11450,11450,3149
|
|
20240308,124400,705528120,11450,11450,11450,11450,97
|
|
20240308,124300,704417470,11450,11450,11450,11450,0
|
|
20240308,124200,704417470,11450,11460,11460,11450,99
|
|
20240308,124100,703283910,11450,11460,11460,11450,24
|
|
20240308,124000,703008910,11450,11460,11460,11450,115
|
|
20240308,123900,701692050,11450,11450,11450,11450,96
|
|
20240308,123800,700592850,11450,11450,11450,11450,0
|
|
20240308,123700,700592850,11450,11450,11450,11450,94
|
|
20240308,123600,699516550,11450,11450,11450,11450,0
|
|
20240308,123500,699516550,11450,11460,11460,11450,130
|
|
20240308,123400,698027810,11450,11450,11450,11450,102
|
|
20240308,123300,696859910,11450,11450,11450,11450,4
|
|
20240308,123200,696814110,11450,11460,11460,11450,108
|
|
20240308,123100,695577490,11460,11460,11460,11460,2
|
|
20240308,123000,695554570,11460,11450,11460,11450,287
|
|
20240308,122900,692268220,11460,11460,11460,11450,11
|
|
20240308,122800,692142200,11460,11460,11460,11460,199
|
|
20240308,122700,689861660,11460,11460,11460,11460,15
|
|
20240308,122600,689689760,11460,11460,11460,11460,99
|
|
20240308,122500,688555220,11460,11460,11460,11450,299
|
|
20240308,122400,685130350,11460,11460,11460,11460,20
|
|
20240308,122300,684901150,11460,11460,11460,11460,0
|
|
20240308,122200,684901150,11460,11460,11460,11460,1215
|
|
20240308,122100,670977250,11460,11460,11460,11460,0
|
|
20240308,122000,670977250,11460,11460,11460,11460,100
|
|
20240308,121900,669831250,11470,11470,11470,11470,0
|
|
20240308,121800,669831250,11470,11470,11470,11460,191
|
|
20240308,121700,667640520,11470,11470,11470,11470,131
|
|
20240308,121600,666137950,11480,11480,11480,11480,11
|
|
20240308,121500,666011670,11460,11460,11460,11460,0
|
|
20240308,121400,666011670,11460,11470,11470,11460,203
|
|
20240308,121300,663683290,11470,11470,11470,11470,9
|
|
20240308,121200,663580060,11470,11470,11470,11470,19
|
|
20240308,121100,663362130,11460,11460,11460,11460,0
|
|
20240308,121000,663362130,11460,11470,11470,11460,199
|
|
20240308,120900,661081580,11470,11460,11470,11460,404
|
|
20240308,120800,656451700,11460,11460,11460,11460,92
|
|
20240308,120700,655397380,11470,11470,11470,11470,30
|
|
20240308,120600,655053280,11460,11470,11470,11460,264
|
|
20240308,120500,652027630,11470,11460,11470,11460,218
|
|
20240308,120400,649529150,11470,11470,11470,11470,0
|
|
20240308,120300,649529150,11470,11470,11470,11470,4942
|
|
20240308,120200,592844410,11470,11470,11470,11470,0
|
|
20240308,120100,592844410,11470,11470,11470,11470,105
|
|
20240308,120000,591640060,11470,11470,11470,11470,106
|
|
20240308,115900,590424240,11480,11470,11480,11470,204
|
|
20240308,115800,588082360,11480,11480,11480,11470,1236
|
|
20240308,115700,573905410,11480,11480,11480,11480,10
|
|
20240308,115600,573790610,11480,11480,11480,11480,0
|
|
20240308,115500,573790610,11480,11480,11480,11480,97
|
|
20240308,115400,572677050,11480,11480,11480,11480,49
|
|
20240308,115300,572114530,11480,11470,11480,11470,220
|
|
20240308,115200,569590880,11480,11480,11480,11480,256
|
|
20240308,115100,566652000,11480,11480,11480,11480,4
|
|
20240308,115000,566606080,11480,11480,11480,11480,0
|
|
20240308,114900,566606080,11480,11480,11480,11480,192
|
|
20240308,114800,564401920,11490,11490,11490,11490,106
|
|
20240308,114700,563183980,11480,11490,11490,11480,11
|
|
20240308,114600,563057630,11480,11480,11480,11480,300
|
|
20240308,114500,559613630,11480,11480,11480,11480,0
|
|
20240308,114400,559613630,11480,11480,11480,11480,204
|
|
20240308,114300,557271710,11490,11490,11490,11490,88
|
|
20240308,114200,556260590,11490,11490,11490,11490,0
|
|
20240308,114100,556260590,11490,11480,11490,11480,101
|
|
20240308,114000,555100990,11480,11480,11480,11480,4
|
|
20240308,113900,555055070,11480,11480,11480,11480,138
|
|
20240308,113800,553470830,11490,11490,11490,11490,49
|
|
20240308,113700,552907820,11490,11490,11490,11490,177
|
|
20240308,113600,550874090,11490,11490,11490,11480,196
|
|
20240308,113500,548623790,11490,11490,11490,11490,33
|
|
20240308,113400,548244620,11480,11480,11480,11480,0
|
|
20240308,113300,548244620,11480,11480,11480,11480,0
|
|
20240308,113200,548244620,11480,11480,11480,11480,308
|
|
20240308,113100,544708780,11490,11490,11490,11490,44
|
|
20240308,113000,544203220,11490,11480,11490,11480,70
|
|
20240308,112900,543399530,11480,11480,11480,11480,0
|
|
20240308,112800,543399530,11480,11500,11520,11480,3059
|
|
20240308,112700,508166920,11480,11480,11480,11480,199
|
|
20240308,112600,505882400,11480,11480,11480,11480,0
|
|
20240308,112500,505882400,11480,11480,11480,11480,4
|
|
20240308,112400,505836480,11490,11480,11490,11480,196
|
|
20240308,112300,503586260,11480,11480,11480,11480,1
|
|
20240308,112200,503574780,11500,11500,11500,11500,0
|
|
20240308,112100,503574780,11500,11480,11500,11480,2680
|
|
20240308,112000,472792760,11480,11490,11490,11480,61
|
|
20240308,111900,472092310,11490,11480,11490,11480,508
|
|
20240308,111800,466260270,11490,11490,11490,11490,22
|
|
20240308,111700,466007490,11490,11480,11490,11480,176
|
|
20240308,111600,463986210,11490,11490,11490,11490,100
|
|
20240308,111500,462837210,11480,11490,11490,11480,230
|
|
20240308,111400,460196190,11490,11490,11490,11490,1581
|
|
20240308,111300,442030500,11490,11490,11490,11490,5
|
|
20240308,111200,441973050,11490,11490,11500,11490,120
|
|
20240308,111100,440594050,11490,11490,11490,11490,0
|
|
20240308,111000,440594050,11490,11490,11490,11490,201
|
|
20240308,110900,438284560,11490,11490,11490,11490,4
|
|
20240308,110800,438238600,11510,11510,11510,11510,1
|
|
20240308,110700,438227090,11490,11490,11490,11490,193
|
|
20240308,110600,436009520,11490,11490,11490,11490,4
|
|
20240308,110500,435963560,11500,11500,11500,11500,0
|
|
20240308,110400,435963560,11500,11490,11500,11490,234
|
|
20240308,110300,433274630,11500,11500,11500,11500,2
|
|
20240308,110200,433251630,11500,11510,11510,11490,6
|
|
20240308,110100,433182660,11510,11510,11510,11510,2
|
|
20240308,110000,433159640,11490,11490,11490,11490,220
|
|
20240308,105900,430631840,11490,11490,11490,11490,100
|
|
20240308,105800,429482840,11490,11490,11490,11490,95
|
|
20240308,105700,428391290,11490,11490,11490,11490,10
|
|
20240308,105600,428276390,11500,11490,11500,11490,301
|
|
20240308,105500,424817890,11480,11490,11490,11480,211
|
|
20240308,105400,422394590,11490,11490,11490,11480,13
|
|
20240308,105300,422245280,11490,11490,11490,11490,331
|
|
20240308,105200,418442090,11500,11510,11510,11500,10
|
|
20240308,105100,418327040,11490,11490,11490,11490,0
|
|
20240308,105000,418327040,11490,11480,11490,11480,260
|
|
20240308,104900,415342190,11490,11490,11490,11490,11
|
|
20240308,104800,415215800,11490,11490,11490,11490,1124
|
|
20240308,104700,402301040,11490,11490,11490,11490,1
|
|
20240308,104600,402289550,11490,11500,11500,11490,8
|
|
20240308,104500,402197610,11500,11490,11500,11490,202
|
|
20240308,104400,399876540,11510,11510,11510,11510,0
|
|
20240308,104300,399876540,11510,11500,11510,11490,913
|
|
20240308,104200,389380210,11500,11500,11500,11500,104
|
|
20240308,104100,388184210,11500,11500,11500,11500,1
|
|
20240308,104000,388172710,11500,11500,11500,11500,327
|
|
20240308,103900,384412210,11500,11500,11500,11500,862
|
|
20240308,103800,374499210,11500,11500,11500,11500,187
|
|
20240308,103700,372348710,11500,11500,11500,11500,0
|
|
20240308,103600,372348710,11500,11500,11500,11500,93
|
|
20240308,103500,371279210,11500,11500,11510,11500,153
|
|
20240308,103400,369519310,11500,11500,11500,11500,0
|
|
20240308,103300,369519310,11500,11500,11500,11500,91
|
|
20240308,103200,368472810,11500,11500,11500,11500,0
|
|
20240308,103100,368472810,11500,11500,11500,11500,369
|
|
20240308,103000,364229310,11500,11500,11500,11500,0
|
|
20240308,102900,364229310,11500,11500,11500,11500,0
|
|
20240308,102800,364229310,11500,11500,11500,11500,189
|
|
20240308,102700,362055810,11500,11510,11510,11500,14
|
|
20240308,102600,361894710,11520,11500,11520,11500,323
|
|
20240308,102500,358179470,11500,11510,11510,11500,45
|
|
20240308,102400,357661620,11510,11510,11510,11510,106
|
|
20240308,102300,356441560,11510,11510,11510,11510,97
|
|
20240308,102200,355325090,11520,11520,11520,11520,1
|
|
20240308,102100,355313570,11510,11510,11510,11510,97
|
|
20240308,102000,354197100,11520,11510,11520,11500,112
|
|
20240308,101900,352908010,11510,11510,11510,11510,69
|
|
20240308,101800,352113820,11510,11510,11510,11510,52
|
|
20240308,101700,351515300,11520,11510,11520,11510,13
|
|
20240308,101600,351365660,11510,11520,11520,11500,100
|
|
20240308,101500,350214680,11510,11510,11510,11510,20
|
|
20240308,101400,349984480,11500,11510,11510,11500,193
|
|
20240308,101300,347764960,11510,11510,11510,11510,5
|
|
20240308,101200,347707410,11510,11510,11510,11500,76
|
|
20240308,101100,346832690,11500,11500,11500,11500,96
|
|
20240308,101000,345728690,11510,11510,11510,11500,417
|
|
20240308,100900,340932900,11500,11500,11500,11500,200
|
|
20240308,100800,338632900,11510,11510,11510,11500,506
|
|
20240308,100700,332808880,11510,11510,11510,11500,1602
|
|
20240308,100600,314382910,11510,11510,11510,11510,292
|
|
20240308,100500,311021990,11510,11510,11510,11510,101
|
|
20240308,100400,309859480,11510,11520,11520,11510,252
|
|
20240308,100300,306957860,11520,11520,11520,11520,9
|
|
20240308,100200,306854180,11520,11520,11520,11510,252
|
|
20240308,100100,303952140,11510,11510,11510,11510,108
|
|
20240308,100000,302709060,11510,11510,11510,11510,10
|
|
20240308,095900,302593960,11510,11520,11520,11510,1819
|
|
20240308,095800,281650170,11520,11530,11530,11520,850
|
|
20240308,095700,271857670,11520,11520,11520,11520,106
|
|
20240308,095600,270636550,11530,11530,11530,11530,836
|
|
20240308,095500,260997470,11530,11530,11530,11530,50
|
|
20240308,095400,260420970,11530,11530,11530,11530,198
|
|
20240308,095300,258138030,11530,11540,11540,11530,7
|
|
20240308,095200,258057290,11530,11530,11530,11530,0
|
|
20240308,095100,258057290,11530,11530,11530,11530,214
|
|
20240308,095000,255589870,11540,11520,11540,11520,14
|
|
20240308,094900,255428570,11520,11550,11550,11520,5
|
|
20240308,094800,255370940,11520,11520,11520,11520,0
|
|
20240308,094700,255370940,11520,11540,11540,11520,2608
|
|
20240308,094600,225299620,11540,11530,11540,11530,111
|
|
20240308,094500,224018720,11530,11550,11550,11530,11
|
|
20240308,094400,223891870,11550,11540,11550,11540,118
|
|
20240308,094300,222530050,11550,11530,11550,11530,650
|
|
20240308,094200,215025550,11550,11530,11550,11520,421
|
|
20240308,094100,210174030,11530,11530,11530,11530,28
|
|
20240308,094000,209851190,11530,11530,11530,11530,24
|
|
20240308,093900,209574470,11540,11510,11540,11510,108
|
|
20240308,093800,208329050,11510,11530,11540,11510,1324
|
|
20240308,093700,193071390,11540,11540,11540,11540,119
|
|
20240308,093600,191698130,11540,11540,11540,11540,60
|
|
20240308,093500,191005730,11540,11540,11540,11540,297
|
|
20240308,093400,187578350,11540,11540,11540,11540,74
|
|
20240308,093300,186724390,11540,11540,11540,11540,100
|
|
20240308,093200,185570390,11550,11560,11560,11550,110
|
|
20240308,093100,184299000,11560,11530,11560,11530,2226
|
|
20240308,093000,158587760,11530,11540,11550,11530,1158
|
|
20240308,092900,145217420,11540,11540,11540,11540,292
|
|
20240308,092800,141847740,11540,11550,11550,11540,2004
|
|
20240308,092700,118701580,11540,11540,11540,11540,4
|
|
20240308,092600,118655420,11550,11550,11550,11550,4
|
|
20240308,092500,118609220,11540,11540,11540,11540,5
|
|
20240308,092400,118551520,11540,11530,11540,11530,36
|
|
20240308,092300,118136230,11550,11530,11550,11530,118
|
|
20240308,092200,116775170,11520,11530,11530,11520,306
|
|
20240308,092100,113247020,11510,11530,11530,11510,836
|
|
20240308,092000,103618020,11530,11540,11540,11530,1635
|
|
20240308,091900,84756780,11550,11550,11550,11540,13
|
|
20240308,091800,84606670,11540,11550,11550,11540,195
|
|
20240308,091700,82355370,11560,11560,11560,11560,11
|
|
20240308,091600,82228210,11550,11550,11550,11540,281
|
|
20240308,091500,78984750,11550,11550,11550,11550,26
|
|
20240308,091400,78684450,11550,11550,11550,11550,511
|
|
20240308,091300,72782400,11550,11540,11550,11540,103
|
|
20240308,091200,71592780,11540,11540,11540,11540,0
|
|
20240308,091100,71592780,11540,11540,11540,11540,62
|
|
20240308,091000,70877300,11540,11550,11550,11540,53
|
|
20240308,090900,70265480,11560,11560,11560,11560,10
|
|
20240308,090800,70149880,11560,11550,11560,11540,1407
|
|
20240308,090700,53907170,11550,11580,11580,11550,18
|
|
20240308,090600,53699220,11540,11570,11570,11540,3170
|
|
20240308,090500,17093600,11610,11610,11610,11610,0
|
|
20240308,090400,17093600,11610,11560,11610,11560,204
|
|
20240308,090300,14725360,11610,11610,11610,11610,1
|
|
20240308,090200,14713750,11620,11610,11620,11610,90
|
|
20240308,090100,13668470,11600,11600,11600,11600,200
|
|
20240308,090000,11348470,11600,11530,11610,11530,983
|