678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201500,619080200,3395,3395,3395,3395,2725
|
|
20240304,201400,619080200,3395,3395,3395,3395,0
|
|
20240304,201300,619080200,3395,3395,3395,3395,0
|
|
20240304,201200,619080200,3395,3395,3395,3395,0
|
|
20240304,201100,619080200,3395,3395,3395,3395,0
|
|
20240304,201000,619080200,3395,3395,3395,3395,0
|
|
20240304,200900,619080200,3395,3395,3395,3395,0
|
|
20240304,200800,619080200,3395,3395,3395,3395,0
|
|
20240304,200700,619080200,3395,3395,3395,3395,0
|
|
20240304,200600,619080200,3395,3395,3395,3395,0
|
|
20240304,200500,619080200,3395,3395,3395,3395,0
|
|
20240304,200400,619080200,3395,3395,3395,3395,0
|
|
20240304,200300,619080200,3395,3395,3395,3395,0
|
|
20240304,200200,619080200,3395,3395,3395,3395,0
|
|
20240304,200100,619080200,3395,3395,3395,3395,0
|
|
20240304,200000,619080200,3395,3395,3395,3395,0
|
|
20240304,195900,619080200,3395,3395,3395,3395,0
|
|
20240304,195800,619080200,3395,3395,3395,3395,0
|
|
20240304,195700,619080200,3395,3395,3395,3395,0
|
|
20240304,195600,619080200,3395,3395,3395,3395,0
|
|
20240304,195500,619080200,3395,3395,3395,3395,0
|
|
20240304,195400,619080200,3395,3395,3395,3395,0
|
|
20240304,195300,619080200,3395,3395,3395,3395,0
|
|
20240304,195200,619080200,3395,3395,3395,3395,0
|
|
20240304,195100,619080200,3395,3395,3395,3395,0
|
|
20240304,195000,619080200,3395,3395,3395,3395,0
|
|
20240304,194900,619080200,3395,3395,3395,3395,0
|
|
20240304,194800,619080200,3395,3395,3395,3395,0
|
|
20240304,194700,619080200,3395,3395,3395,3395,0
|
|
20240304,194600,619080200,3395,3395,3395,3395,0
|
|
20240304,194500,619080200,3395,3395,3395,3395,2725
|
|
20240304,194400,619080200,3395,3395,3395,3395,0
|
|
20240304,194300,619080200,3395,3395,3395,3395,0
|
|
20240304,194200,619080200,3395,3395,3395,3395,0
|
|
20240304,194100,619080200,3395,3395,3395,3395,0
|
|
20240304,194000,619080200,3395,3395,3395,3395,0
|
|
20240304,193900,619080200,3395,3395,3395,3395,0
|
|
20240304,193800,619080200,3395,3395,3395,3395,0
|
|
20240304,193700,619080200,3395,3395,3395,3395,0
|
|
20240304,193600,619080200,3395,3395,3395,3395,0
|
|
20240304,193500,619080200,3395,3395,3395,3395,0
|
|
20240304,193400,619080200,3395,3395,3395,3395,0
|
|
20240304,193300,619080200,3395,3395,3395,3395,0
|
|
20240304,193200,619080200,3395,3395,3395,3395,0
|
|
20240304,193100,619080200,3395,3395,3395,3395,0
|
|
20240304,193000,619080200,3395,3395,3395,3395,0
|
|
20240304,192900,619080200,3395,3395,3395,3395,0
|
|
20240304,192800,619080200,3395,3395,3395,3395,0
|
|
20240304,192700,619080200,3395,3395,3395,3395,0
|
|
20240304,192600,619080200,3395,3395,3395,3395,0
|
|
20240304,192500,619080200,3395,3395,3395,3395,0
|
|
20240304,192400,619080200,3395,3395,3395,3395,0
|
|
20240304,192300,619080200,3395,3395,3395,3395,0
|
|
20240304,192200,619080200,3395,3395,3395,3395,0
|
|
20240304,192100,619080200,3395,3395,3395,3395,0
|
|
20240304,192000,619080200,3395,3395,3395,3395,0
|
|
20240304,191900,619080200,3395,3395,3395,3395,0
|
|
20240304,191800,619080200,3395,3395,3395,3395,0
|
|
20240304,191700,619080200,3395,3395,3395,3395,0
|
|
20240304,191600,619080200,3395,3395,3395,3395,0
|
|
20240304,191500,619080200,3395,3395,3395,3395,2725
|
|
20240304,191400,619080200,3395,3395,3395,3395,0
|
|
20240304,191300,619080200,3395,3395,3395,3395,0
|
|
20240304,191200,619080200,3395,3395,3395,3395,0
|
|
20240304,191100,619080200,3395,3395,3395,3395,0
|
|
20240304,191000,619080200,3395,3395,3395,3395,0
|
|
20240304,190900,619080200,3395,3395,3395,3395,0
|
|
20240304,190800,619080200,3395,3395,3395,3395,0
|
|
20240304,190700,619080200,3395,3395,3395,3395,0
|
|
20240304,190600,619080200,3395,3395,3395,3395,0
|
|
20240304,190500,619080200,3395,3395,3395,3395,0
|
|
20240304,190400,619080200,3395,3395,3395,3395,0
|
|
20240304,190300,619080200,3395,3395,3395,3395,0
|
|
20240304,190200,619080200,3395,3395,3395,3395,0
|
|
20240304,190100,619080200,3395,3395,3395,3395,0
|
|
20240304,190000,619080200,3395,3395,3395,3395,0
|
|
20240304,185900,619080200,3395,3395,3395,3395,0
|
|
20240304,185800,619080200,3395,3395,3395,3395,0
|
|
20240304,185700,619080200,3395,3395,3395,3395,0
|
|
20240304,185600,619080200,3395,3395,3395,3395,0
|
|
20240304,185500,619080200,3395,3395,3395,3395,0
|
|
20240304,185400,619080200,3395,3395,3395,3395,0
|
|
20240304,185300,619080200,3395,3395,3395,3395,0
|
|
20240304,185200,619080200,3395,3395,3395,3395,0
|
|
20240304,185100,619080200,3395,3395,3395,3395,0
|
|
20240304,185000,619080200,3395,3395,3395,3395,0
|
|
20240304,184900,619080200,3395,3395,3395,3395,0
|
|
20240304,184800,619080200,3395,3395,3395,3395,0
|
|
20240304,184700,619080200,3395,3395,3395,3395,0
|
|
20240304,184600,619080200,3395,3395,3395,3395,0
|
|
20240304,184500,619080200,3395,3395,3395,3395,2725
|
|
20240304,184400,619080200,3395,3395,3395,3395,0
|
|
20240304,184300,619080200,3395,3395,3395,3395,0
|
|
20240304,184200,619080200,3395,3395,3395,3395,0
|
|
20240304,184100,619080200,3395,3395,3395,3395,0
|
|
20240304,184000,619080200,3395,3395,3395,3395,0
|
|
20240304,183900,619080200,3395,3395,3395,3395,0
|
|
20240304,183800,619080200,3395,3395,3395,3395,0
|
|
20240304,183700,619080200,3395,3395,3395,3395,0
|
|
20240304,183600,619080200,3395,3395,3395,3395,0
|
|
20240304,183500,619080200,3395,3395,3395,3395,0
|
|
20240304,183400,619080200,3395,3395,3395,3395,0
|
|
20240304,183300,619080200,3395,3395,3395,3395,0
|
|
20240304,183200,619080200,3395,3395,3395,3395,0
|
|
20240304,183100,619080200,3395,3395,3395,3395,0
|
|
20240304,183000,619080200,3395,3395,3395,3395,0
|
|
20240304,182900,619080200,3395,3395,3395,3395,0
|
|
20240304,182800,619080200,3395,3395,3395,3395,0
|
|
20240304,182700,619080200,3395,3395,3395,3395,0
|
|
20240304,182600,619080200,3395,3395,3395,3395,0
|
|
20240304,182500,619080200,3395,3395,3395,3395,0
|
|
20240304,182400,619080200,3395,3395,3395,3395,0
|
|
20240304,182300,619080200,3395,3395,3395,3395,0
|
|
20240304,182200,619080200,3395,3395,3395,3395,0
|
|
20240304,182100,619080200,3395,3395,3395,3395,0
|
|
20240304,182000,619080200,3395,3395,3395,3395,0
|
|
20240304,181900,619080200,3395,3395,3395,3395,0
|
|
20240304,181800,619080200,3395,3395,3395,3395,0
|
|
20240304,181700,619080200,3395,3395,3395,3395,0
|
|
20240304,181600,619080200,3395,3395,3395,3395,0
|
|
20240304,181500,619080200,3395,3395,3395,3395,2725
|
|
20240304,181400,619080200,3395,3395,3395,3395,0
|
|
20240304,181300,619080200,3395,3395,3395,3395,0
|
|
20240304,181200,619080200,3395,3395,3395,3395,0
|
|
20240304,181100,619080200,3395,3395,3395,3395,0
|
|
20240304,181000,619080200,3395,3395,3395,3395,0
|
|
20240304,180900,619080200,3395,3395,3395,3395,0
|
|
20240304,180800,619080200,3395,3395,3395,3395,0
|
|
20240304,180700,619080200,3395,3395,3395,3395,0
|
|
20240304,180600,619080200,3395,3395,3395,3395,0
|
|
20240304,180500,619080200,3395,3395,3395,3395,0
|
|
20240304,180400,619080200,3395,3395,3395,3395,0
|
|
20240304,180300,619080200,3395,3395,3395,3395,0
|
|
20240304,180200,619080200,3395,3395,3395,3395,0
|
|
20240304,180100,619080200,3395,3395,3395,3395,0
|
|
20240304,180000,619080200,3395,3395,3395,3395,0
|
|
20240304,175900,619080200,3395,3395,3395,3395,0
|
|
20240304,175800,619080200,3395,3395,3395,3395,0
|
|
20240304,175700,619080200,3395,3395,3395,3395,0
|
|
20240304,175600,619080200,3395,3395,3395,3395,0
|
|
20240304,175500,619080200,3395,3395,3395,3395,0
|
|
20240304,175400,619080200,3395,3395,3395,3395,0
|
|
20240304,175300,619080200,3395,3395,3395,3395,0
|
|
20240304,175200,619080200,3395,3395,3395,3395,0
|
|
20240304,175100,619080200,3395,3395,3395,3395,0
|
|
20240304,175000,619080200,3395,3395,3395,3395,0
|
|
20240304,174900,619080200,3395,3395,3395,3395,0
|
|
20240304,174800,619080200,3395,3395,3395,3395,0
|
|
20240304,174700,619080200,3395,3395,3395,3395,0
|
|
20240304,174600,619080200,3395,3395,3395,3395,0
|
|
20240304,174500,619080200,3395,3395,3395,3395,2725
|
|
20240304,174400,619080200,3395,3395,3395,3395,0
|
|
20240304,174300,619080200,3395,3395,3395,3395,0
|
|
20240304,174200,619080200,3395,3395,3395,3395,0
|
|
20240304,174100,619080200,3395,3395,3395,3395,0
|
|
20240304,174000,619080200,3395,3395,3395,3395,0
|
|
20240304,173900,619080200,3395,3395,3395,3395,0
|
|
20240304,173800,619080200,3395,3395,3395,3395,0
|
|
20240304,173700,619080200,3395,3395,3395,3395,0
|
|
20240304,173600,619080200,3395,3395,3395,3395,0
|
|
20240304,173500,619080200,3395,3395,3395,3395,0
|
|
20240304,173400,619080200,3395,3395,3395,3395,0
|
|
20240304,173300,619080200,3395,3395,3395,3395,0
|
|
20240304,173200,619080200,3395,3395,3395,3395,0
|
|
20240304,173100,619080200,3395,3395,3395,3395,0
|
|
20240304,173000,619080200,3395,3395,3395,3395,0
|
|
20240304,172900,619080200,3395,3395,3395,3395,0
|
|
20240304,172800,619080200,3395,3395,3395,3395,0
|
|
20240304,172700,619080200,3395,3395,3395,3395,0
|
|
20240304,172600,619080200,3395,3395,3395,3395,0
|
|
20240304,172500,619080200,3395,3395,3395,3395,0
|
|
20240304,172400,619080200,3395,3395,3395,3395,0
|
|
20240304,172300,619080200,3395,3395,3395,3395,0
|
|
20240304,172200,619080200,3395,3395,3395,3395,0
|
|
20240304,172100,619080200,3395,3395,3395,3395,0
|
|
20240304,172000,619080200,3395,3395,3395,3395,0
|
|
20240304,171900,619080200,3395,3395,3395,3395,0
|
|
20240304,171800,619080200,3395,3395,3395,3395,0
|
|
20240304,171700,619080200,3395,3395,3395,3395,0
|
|
20240304,171600,619080200,3395,3395,3395,3395,0
|
|
20240304,171500,619080200,3395,3395,3395,3395,2725
|
|
20240304,171400,619080200,3395,3395,3395,3395,0
|
|
20240304,171300,619080200,3395,3395,3395,3395,0
|
|
20240304,171200,619080200,3395,3395,3395,3395,0
|
|
20240304,171100,619080200,3395,3395,3395,3395,0
|
|
20240304,171000,619080200,3395,3395,3395,3395,0
|
|
20240304,170900,619080200,3395,3395,3395,3395,0
|
|
20240304,170800,619080200,3395,3395,3395,3395,0
|
|
20240304,170700,619080200,3395,3395,3395,3395,0
|
|
20240304,170600,619080200,3395,3395,3395,3395,0
|
|
20240304,170500,619080200,3395,3395,3395,3395,0
|
|
20240304,170400,619080200,3395,3395,3395,3395,0
|
|
20240304,170300,619080200,3395,3395,3395,3395,0
|
|
20240304,170200,619080200,3395,3395,3395,3395,0
|
|
20240304,170100,619080200,3395,3395,3395,3395,0
|
|
20240304,170000,619080200,3395,3395,3395,3395,0
|
|
20240304,165900,619080200,3395,3395,3395,3395,0
|
|
20240304,165800,619080200,3395,3395,3395,3395,0
|
|
20240304,165700,619080200,3395,3395,3395,3395,0
|
|
20240304,165600,619080200,3395,3395,3395,3395,0
|
|
20240304,165500,619080200,3395,3395,3395,3395,0
|
|
20240304,165400,619080200,3395,3395,3395,3395,0
|
|
20240304,165300,619080200,3395,3395,3395,3395,0
|
|
20240304,165200,619080200,3395,3395,3395,3395,0
|
|
20240304,165100,619080200,3395,3395,3395,3395,0
|
|
20240304,165000,619080200,3395,3395,3395,3395,0
|
|
20240304,164900,619080200,3395,3395,3395,3395,0
|
|
20240304,164800,619080200,3395,3395,3395,3395,0
|
|
20240304,164700,619080200,3395,3395,3395,3395,0
|
|
20240304,164600,619080200,3395,3395,3395,3395,0
|
|
20240304,164500,619080200,3395,3395,3395,3395,2725
|
|
20240304,164400,619080200,3395,3395,3395,3395,0
|
|
20240304,164300,619080200,3395,3395,3395,3395,0
|
|
20240304,164200,619080200,3395,3395,3395,3395,0
|
|
20240304,164100,619080200,3395,3395,3395,3395,0
|
|
20240304,164000,619080200,3395,3395,3395,3395,0
|
|
20240304,163900,619080200,3395,3395,3395,3395,0
|
|
20240304,163800,619080200,3395,3395,3395,3395,0
|
|
20240304,163700,619080200,3395,3395,3395,3395,0
|
|
20240304,163600,619080200,3395,3395,3395,3395,0
|
|
20240304,163500,619080200,3395,3395,3395,3395,0
|
|
20240304,163400,619080200,3395,3395,3395,3395,0
|
|
20240304,163300,619080200,3395,3395,3395,3395,0
|
|
20240304,163200,619080200,3395,3395,3395,3395,0
|
|
20240304,163100,619080200,3395,3395,3395,3395,0
|
|
20240304,163000,619080200,3395,3395,3395,3395,0
|
|
20240304,162900,619080200,3395,3395,3395,3395,0
|
|
20240304,162800,619080200,3395,3395,3395,3395,0
|
|
20240304,162700,619080200,3395,3395,3395,3395,0
|
|
20240304,162600,619080200,3395,3395,3395,3395,0
|
|
20240304,162500,619080200,3395,3395,3395,3395,0
|
|
20240304,162400,619080200,3395,3395,3395,3395,0
|
|
20240304,162300,619080200,3395,3395,3395,3395,0
|
|
20240304,162200,619080200,3395,3395,3395,3395,0
|
|
20240304,162100,619080200,3395,3395,3395,3395,0
|
|
20240304,162000,619080200,3395,3395,3395,3395,0
|
|
20240304,161900,619080200,3395,3395,3395,3395,0
|
|
20240304,161800,619080200,3395,3395,3395,3395,0
|
|
20240304,161700,619080200,3395,3395,3395,3395,0
|
|
20240304,161600,619080200,3395,3395,3395,3395,0
|
|
20240304,161500,619080200,3395,3395,3395,3395,2725
|
|
20240304,161400,619080200,3395,3395,3395,3395,0
|
|
20240304,161300,619080200,3395,3395,3395,3395,0
|
|
20240304,161200,619080200,3395,3395,3395,3395,0
|
|
20240304,161100,619080200,3395,3395,3395,3395,0
|
|
20240304,161000,619080200,3395,3395,3395,3395,0
|
|
20240304,160900,619080200,3395,3395,3395,3395,0
|
|
20240304,160800,619080200,3395,3395,3395,3395,0
|
|
20240304,160700,619080200,3395,3395,3395,3395,0
|
|
20240304,160600,619080200,3395,3395,3395,3395,0
|
|
20240304,160500,619080200,3395,3395,3395,3395,0
|
|
20240304,160400,619080200,3395,3395,3395,3395,0
|
|
20240304,160300,619080200,3395,3395,3395,3395,0
|
|
20240304,160200,619080200,3395,3395,3395,3395,0
|
|
20240304,160100,619080200,3395,3395,3395,3395,0
|
|
20240304,160000,619080200,3395,3395,3395,3395,0
|
|
20240304,155900,619080200,3395,3395,3395,3395,0
|
|
20240304,155800,619080200,3395,3395,3395,3395,0
|
|
20240304,155700,619080200,3395,3395,3395,3395,0
|
|
20240304,155600,619080200,3395,3395,3395,3395,0
|
|
20240304,155500,619080200,3395,3395,3395,3395,0
|
|
20240304,155400,619080200,3395,3395,3395,3395,0
|
|
20240304,155300,619080200,3395,3395,3395,3395,0
|
|
20240304,155200,619080200,3395,3395,3395,3395,0
|
|
20240304,155100,619080200,3395,3395,3395,3395,0
|
|
20240304,155000,619080200,3395,3395,3395,3395,0
|
|
20240304,154900,619080200,3395,3395,3395,3395,0
|
|
20240304,154800,619080200,3395,3395,3395,3395,0
|
|
20240304,154700,619080200,3395,3395,3395,3395,0
|
|
20240304,154600,619080200,3395,3395,3395,3395,0
|
|
20240304,154500,619080200,3395,3395,3395,3395,2725
|
|
20240304,154400,619080200,3395,3395,3395,3395,0
|
|
20240304,154300,619080200,3395,3395,3395,3395,0
|
|
20240304,154200,619080200,3395,3395,3395,3395,0
|
|
20240304,154100,619080200,3395,3395,3395,3395,0
|
|
20240304,154000,619080200,3395,3395,3395,3395,0
|
|
20240304,153900,619080200,3395,3395,3395,3395,0
|
|
20240304,153800,619080200,3395,3395,3395,3395,0
|
|
20240304,153700,619080200,3395,3395,3395,3395,0
|
|
20240304,153600,619080200,3395,3395,3395,3395,0
|
|
20240304,153500,619080200,3395,3395,3395,3395,0
|
|
20240304,153400,619080200,3395,3395,3395,3395,0
|
|
20240304,153300,619080200,3395,3395,3395,3395,0
|
|
20240304,153200,619080200,3395,3395,3395,3395,0
|
|
20240304,153100,619080200,3395,3395,3395,3395,0
|
|
20240304,153000,619080200,3395,3395,3395,3395,2725
|
|
20240304,152900,609828825,3400,3400,3400,3400,0
|
|
20240304,152800,609828825,3400,3400,3400,3400,0
|
|
20240304,152700,609828825,3400,3400,3400,3400,0
|
|
20240304,152600,609828825,3400,3400,3400,3400,0
|
|
20240304,152500,609828825,3400,3400,3400,3400,0
|
|
20240304,152400,609828825,3400,3400,3400,3400,0
|
|
20240304,152300,609828825,3400,3400,3400,3400,0
|
|
20240304,152200,609828825,3400,3400,3400,3400,0
|
|
20240304,152100,609828825,3400,3400,3400,3400,0
|
|
20240304,152000,609828825,3400,3400,3400,3400,0
|
|
20240304,151900,609828825,3400,3395,3400,3395,328
|
|
20240304,151800,608715010,3400,3395,3400,3395,188
|
|
20240304,151700,608075975,3395,3395,3395,3395,79
|
|
20240304,151600,607807770,3395,3395,3395,3395,57
|
|
20240304,151500,607614255,3400,3400,3400,3400,255
|
|
20240304,151400,606747255,3400,3400,3400,3400,101
|
|
20240304,151300,606403855,3395,3395,3395,3395,67
|
|
20240304,151200,606176390,3395,3395,3395,3395,11
|
|
20240304,151100,606139045,3395,3400,3400,3395,147
|
|
20240304,151000,605639250,3395,3395,3395,3395,0
|
|
20240304,150900,605639250,3395,3395,3395,3395,150
|
|
20240304,150800,605130000,3395,3395,3395,3395,3
|
|
20240304,150700,605119815,3390,3390,3390,3390,0
|
|
20240304,150600,605119815,3390,3390,3390,3390,8
|
|
20240304,150500,605092695,3395,3395,3395,3390,511
|
|
20240304,150400,603357875,3395,3395,3395,3395,0
|
|
20240304,150300,603357875,3395,3395,3395,3395,1000
|
|
20240304,150200,599962875,3395,3395,3395,3395,150
|
|
20240304,150100,599453625,3395,3395,3395,3390,71
|
|
20240304,150000,599212725,3395,3395,3395,3395,20
|
|
20240304,145900,599144825,3395,3395,3395,3395,8
|
|
20240304,145800,599117665,3395,3390,3395,3390,440
|
|
20240304,145700,597623875,3390,3390,3390,3390,0
|
|
20240304,145600,597623875,3390,3390,3390,3390,0
|
|
20240304,145500,597623875,3390,3395,3395,3390,3782
|
|
20240304,145400,584795435,3395,3395,3395,3395,28
|
|
20240304,145300,584700375,3400,3395,3400,3395,34
|
|
20240304,145200,584584790,3395,3395,3395,3395,1201
|
|
20240304,145100,580507395,3395,3390,3395,3390,921
|
|
20240304,145000,577380605,3390,3390,3390,3390,1
|
|
20240304,144900,577377215,3385,3385,3385,3385,1
|
|
20240304,144800,577373830,3385,3385,3385,3385,453
|
|
20240304,144700,575840425,3385,3390,3390,3385,3381
|
|
20240304,144600,564383550,3390,3390,3390,3390,969
|
|
20240304,144500,561098640,3390,3390,3390,3390,1099
|
|
20240304,144400,557373030,3390,3395,3395,3390,1518
|
|
20240304,144300,552220980,3395,3395,3395,3395,622
|
|
20240304,144200,550109290,3395,3395,3395,3395,188
|
|
20240304,144100,549471030,3395,3395,3395,3395,55
|
|
20240304,144000,549284305,3395,3395,3395,3395,9
|
|
20240304,143900,549253750,3400,3395,3400,3395,209
|
|
20240304,143800,548543565,3400,3395,3400,3395,38
|
|
20240304,143700,548414550,3395,3395,3395,3395,36
|
|
20240304,143600,548292330,3395,3400,3400,3395,987
|
|
20240304,143500,544937405,3400,3400,3400,3400,0
|
|
20240304,143400,544937405,3400,3400,3400,3400,0
|
|
20240304,143300,544937405,3400,3400,3400,3400,68
|
|
20240304,143200,544706205,3400,3400,3405,3400,524
|
|
20240304,143100,542922105,3400,3400,3400,3400,148
|
|
20240304,143000,542418905,3400,3400,3400,3400,5
|
|
20240304,142900,542401905,3405,3400,3405,3400,6
|
|
20240304,142800,542381500,3400,3405,3405,3400,148
|
|
20240304,142700,541878010,3400,3400,3400,3400,0
|
|
20240304,142600,541878010,3400,3400,3400,3400,6
|
|
20240304,142500,541857610,3400,3400,3400,3400,0
|
|
20240304,142400,541857610,3400,3400,3400,3400,12
|
|
20240304,142300,541816810,3405,3400,3405,3400,14
|
|
20240304,142200,541769205,3400,3400,3400,3400,318
|
|
20240304,142100,540688005,3400,3400,3400,3400,37
|
|
20240304,142000,540562205,3405,3405,3405,3405,0
|
|
20240304,141900,540562205,3405,3405,3405,3405,262
|
|
20240304,141800,539670095,3400,3400,3400,3400,0
|
|
20240304,141700,539670095,3400,3400,3400,3400,500
|
|
20240304,141600,537970095,3400,3400,3400,3400,0
|
|
20240304,141500,537970095,3400,3400,3400,3400,199
|
|
20240304,141400,537293495,3400,3400,3400,3400,100
|
|
20240304,141300,536953495,3400,3400,3400,3400,2
|
|
20240304,141200,536946695,3400,3400,3400,3400,0
|
|
20240304,141100,536946695,3400,3400,3400,3400,30
|
|
20240304,141000,536844695,3400,3400,3400,3400,0
|
|
20240304,140900,536844695,3400,3400,3400,3400,55
|
|
20240304,140800,536657695,3400,3400,3400,3400,50
|
|
20240304,140700,536487695,3405,3405,3405,3405,0
|
|
20240304,140600,536487695,3405,3400,3405,3400,300
|
|
20240304,140500,535466375,3395,3395,3395,3395,0
|
|
20240304,140400,535466375,3395,3400,3400,3395,658
|
|
20240304,140300,533231945,3400,3400,3400,3400,20
|
|
20240304,140200,533163945,3400,3400,3400,3400,51
|
|
20240304,140100,532990545,3395,3395,3395,3395,0
|
|
20240304,140000,532990545,3395,3395,3395,3395,0
|
|
20240304,135900,532990545,3395,3395,3395,3395,0
|
|
20240304,135800,532990545,3395,3395,3395,3395,0
|
|
20240304,135700,532990545,3395,3395,3395,3395,0
|
|
20240304,135600,532990545,3395,3395,3395,3395,260
|
|
20240304,135500,532107845,3400,3400,3400,3400,23
|
|
20240304,135400,532029645,3400,3400,3400,3400,977
|
|
20240304,135300,528707845,3400,3400,3400,3400,0
|
|
20240304,135200,528707845,3400,3400,3400,3400,0
|
|
20240304,135100,528707845,3400,3400,3400,3395,31
|
|
20240304,135000,528602575,3400,3400,3400,3400,1
|
|
20240304,134900,528599175,3400,3400,3400,3400,3
|
|
20240304,134800,528588975,3400,3400,3400,3400,0
|
|
20240304,134700,528588975,3400,3400,3400,3400,875
|
|
20240304,134600,525613975,3395,3395,3395,3395,0
|
|
20240304,134500,525613975,3395,3400,3400,3395,581
|
|
20240304,134400,523641430,3400,3400,3400,3400,4
|
|
20240304,134300,523627830,3400,3400,3400,3400,0
|
|
20240304,134200,523627830,3400,3400,3400,3400,0
|
|
20240304,134100,523627830,3400,3400,3400,3400,0
|
|
20240304,134000,523627830,3400,3400,3400,3400,1000
|
|
20240304,133900,520227830,3400,3395,3400,3395,65
|
|
20240304,133800,520006845,3400,3400,3400,3400,2
|
|
20240304,133700,520000045,3395,3395,3395,3395,0
|
|
20240304,133600,520000045,3395,3395,3395,3395,0
|
|
20240304,133500,520000045,3395,3395,3395,3395,0
|
|
20240304,133400,520000045,3395,3395,3395,3395,0
|
|
20240304,133300,520000045,3395,3395,3395,3395,52
|
|
20240304,133200,519823505,3395,3395,3395,3395,82
|
|
20240304,133100,519545115,3395,3395,3395,3395,0
|
|
20240304,133000,519545115,3395,3395,3395,3395,5
|
|
20240304,132900,519528140,3395,3395,3395,3395,4
|
|
20240304,132800,519514560,3395,3395,3400,3395,11
|
|
20240304,132700,519477205,3400,3400,3400,3400,464
|
|
20240304,132600,517899605,3400,3400,3405,3400,11
|
|
20240304,132500,517862200,3400,3400,3400,3400,4
|
|
20240304,132400,517848600,3400,3400,3400,3400,29
|
|
20240304,132300,517750000,3400,3400,3400,3400,855
|
|
20240304,132200,514843000,3400,3400,3400,3400,9
|
|
20240304,132100,514812400,3400,3400,3400,3400,60
|
|
20240304,132000,514608400,3400,3400,3405,3400,109
|
|
20240304,131900,514237750,3405,3405,3405,3405,254
|
|
20240304,131800,513372880,3405,3405,3405,3405,10
|
|
20240304,131700,513338830,3405,3405,3405,3405,35
|
|
20240304,131600,513219655,3405,3405,3405,3405,9
|
|
20240304,131500,513189010,3405,3405,3405,3405,5
|
|
20240304,131400,513171985,3405,3405,3405,3405,42
|
|
20240304,131300,513028975,3405,3405,3405,3405,5
|
|
20240304,131200,513011950,3405,3405,3405,3405,10
|
|
20240304,131100,512977900,3405,3405,3405,3405,9
|
|
20240304,131000,512947255,3405,3400,3405,3400,10
|
|
20240304,130900,512913230,3400,3400,3400,3400,39
|
|
20240304,130800,512780630,3400,3400,3400,3400,7
|
|
20240304,130700,512756830,3400,3400,3400,3400,5
|
|
20240304,130600,512739830,3410,3405,3410,3405,29
|
|
20240304,130500,512640980,3400,3400,3400,3400,0
|
|
20240304,130400,512640980,3400,3405,3405,3400,7
|
|
20240304,130300,512617170,3405,3405,3405,3405,0
|
|
20240304,130200,512617170,3405,3405,3405,3405,1397
|
|
20240304,130100,507860385,3405,3405,3405,3405,0
|
|
20240304,130000,507860385,3405,3405,3405,3405,110
|
|
20240304,125900,507485835,3405,3405,3405,3405,701
|
|
20240304,125800,505098930,3405,3405,3405,3405,30
|
|
20240304,125700,504996780,3410,3410,3410,3410,0
|
|
20240304,125600,504996780,3410,3410,3410,3410,11
|
|
20240304,125500,504959270,3410,3410,3410,3410,295
|
|
20240304,125400,503953320,3410,3410,3410,3410,700
|
|
20240304,125300,501566320,3410,3410,3410,3410,68
|
|
20240304,125200,501334440,3410,3410,3410,3410,0
|
|
20240304,125100,501334440,3410,3410,3410,3410,0
|
|
20240304,125000,501334440,3410,3405,3410,3405,24
|
|
20240304,124900,501252690,3405,3410,3410,3405,81
|
|
20240304,124800,500976490,3415,3410,3415,3410,133
|
|
20240304,124700,500522795,3410,3410,3410,3410,0
|
|
20240304,124600,500522795,3410,3410,3410,3410,2800
|
|
20240304,124500,490974795,3405,3405,3405,3405,590
|
|
20240304,124400,488965845,3405,3405,3405,3405,90
|
|
20240304,124300,488659395,3405,3405,3405,3405,0
|
|
20240304,124200,488659395,3405,3405,3405,3405,0
|
|
20240304,124100,488659395,3405,3405,3405,3405,0
|
|
20240304,124000,488659395,3405,3405,3405,3405,0
|
|
20240304,123900,488659395,3405,3405,3405,3405,0
|
|
20240304,123800,488659395,3405,3410,3410,3405,36
|
|
20240304,123700,488536810,3410,3410,3410,3410,1
|
|
20240304,123600,488533400,3410,3410,3410,3410,0
|
|
20240304,123500,488533400,3410,3410,3410,3410,0
|
|
20240304,123400,488533400,3410,3410,3410,3410,4
|
|
20240304,123300,488519760,3405,3405,3405,3405,0
|
|
20240304,123200,488519760,3405,3405,3405,3405,0
|
|
20240304,123100,488519760,3405,3405,3405,3405,2
|
|
20240304,123000,488512950,3410,3410,3410,3410,0
|
|
20240304,122900,488512950,3410,3410,3410,3410,0
|
|
20240304,122800,488512950,3410,3410,3410,3410,37
|
|
20240304,122700,488386780,3405,3405,3405,3405,5
|
|
20240304,122600,488369755,3400,3400,3400,3400,0
|
|
20240304,122500,488369755,3400,3400,3400,3400,0
|
|
20240304,122400,488369755,3400,3400,3400,3400,0
|
|
20240304,122300,488369755,3400,3400,3400,3400,0
|
|
20240304,122200,488369755,3400,3400,3400,3400,0
|
|
20240304,122100,488369755,3400,3400,3400,3400,0
|
|
20240304,122000,488369755,3400,3400,3400,3400,0
|
|
20240304,121900,488369755,3400,3400,3400,3400,0
|
|
20240304,121800,488369755,3400,3400,3400,3400,0
|
|
20240304,121700,488369755,3400,3405,3405,3400,9404
|
|
20240304,121600,456349655,3400,3400,3400,3400,300
|
|
20240304,121500,455329655,3400,3400,3400,3400,294
|
|
20240304,121400,454330055,3400,3400,3400,3400,0
|
|
20240304,121300,454330055,3400,3400,3400,3400,4
|
|
20240304,121200,454316455,3400,3400,3400,3400,17
|
|
20240304,121100,454258655,3400,3400,3400,3400,9
|
|
20240304,121000,454228055,3400,3400,3400,3400,0
|
|
20240304,120900,454228055,3400,3400,3400,3400,0
|
|
20240304,120800,454228055,3400,3400,3400,3400,30
|
|
20240304,120700,454126055,3400,3400,3400,3400,14
|
|
20240304,120600,454078455,3400,3400,3400,3400,8
|
|
20240304,120500,454051255,3405,3405,3405,3405,0
|
|
20240304,120400,454051255,3405,3405,3405,3405,0
|
|
20240304,120300,454051255,3405,3405,3405,3405,100
|
|
20240304,120200,453710755,3400,3400,3400,3400,40
|
|
20240304,120100,453574755,3400,3400,3400,3400,240
|
|
20240304,120000,452758755,3400,3400,3400,3400,85
|
|
20240304,115900,452469755,3400,3400,3400,3400,0
|
|
20240304,115800,452469755,3400,3400,3400,3400,50
|
|
20240304,115700,452299755,3400,3400,3400,3400,0
|
|
20240304,115600,452299755,3400,3400,3400,3400,0
|
|
20240304,115500,452299755,3400,3405,3405,3400,312
|
|
20240304,115400,451238895,3405,3405,3405,3405,110
|
|
20240304,115300,450864345,3400,3400,3400,3400,0
|
|
20240304,115200,450864345,3400,3400,3400,3400,0
|
|
20240304,115100,450864345,3400,3400,3400,3400,210
|
|
20240304,115000,450150345,3405,3405,3405,3405,21
|
|
20240304,114900,450078840,3400,3405,3405,3400,598
|
|
20240304,114800,448045150,3400,3400,3400,3400,87
|
|
20240304,114700,447749350,3405,3400,3405,3400,201
|
|
20240304,114600,447065945,3400,3400,3400,3400,0
|
|
20240304,114500,447065945,3400,3400,3400,3400,12
|
|
20240304,114400,447025145,3400,3400,3400,3400,106
|
|
20240304,114300,446664745,3405,3405,3405,3405,10
|
|
20240304,114200,446630695,3405,3405,3405,3405,0
|
|
20240304,114100,446630695,3405,3405,3405,3405,100
|
|
20240304,114000,446290195,3405,3400,3405,3400,2046
|
|
20240304,113900,439325185,3400,3400,3400,3395,452
|
|
20240304,113800,437788595,3400,3400,3400,3400,0
|
|
20240304,113700,437788595,3400,3400,3400,3400,1297
|
|
20240304,113600,433378795,3400,3385,3400,3365,16768
|
|
20240304,113500,376642385,3395,3395,3395,3370,20127
|
|
20240304,113400,308574910,3400,3400,3400,3400,0
|
|
20240304,113300,308574910,3400,3405,3405,3400,978
|
|
20240304,113200,305249705,3400,3400,3400,3400,140
|
|
20240304,113100,304773705,3405,3405,3405,3405,1
|
|
20240304,113000,304770300,3400,3400,3400,3400,10
|
|
20240304,112900,304736300,3400,3400,3400,3400,263
|
|
20240304,112800,303842100,3400,3400,3400,3395,308
|
|
20240304,112700,302794935,3395,3400,3400,3395,841
|
|
20240304,112600,299936725,3400,3395,3400,3395,744
|
|
20240304,112500,297410800,3395,3395,3395,3395,27
|
|
20240304,112400,297319135,3395,3395,3395,3395,28
|
|
20240304,112300,297224075,3400,3395,3400,3395,26
|
|
20240304,112200,297135785,3395,3400,3400,3395,25
|
|
20240304,112100,297050880,3395,3395,3395,3395,1853
|
|
20240304,112000,290759945,3400,3400,3400,3400,269
|
|
20240304,111900,289845345,3400,3395,3400,3395,153
|
|
20240304,111800,289325460,3395,3395,3395,3395,29
|
|
20240304,111700,289227005,3395,3395,3400,3395,34
|
|
20240304,111600,289111565,3400,3400,3405,3400,52
|
|
20240304,111500,288934760,3400,3400,3400,3400,126
|
|
20240304,111400,288506360,3400,3395,3400,3395,84
|
|
20240304,111300,288220930,3395,3395,3395,3395,522
|
|
20240304,111200,286448740,3395,3400,3400,3395,15
|
|
20240304,111100,286397810,3400,3395,3400,3395,38
|
|
20240304,111000,286268715,3395,3395,3395,3395,20
|
|
20240304,110900,286200815,3395,3395,3395,3395,29
|
|
20240304,110800,286102360,3405,3395,3405,3395,36
|
|
20240304,110700,285979945,3395,3395,3395,3395,102
|
|
20240304,110600,285633655,3395,3395,3395,3395,21
|
|
20240304,110500,285562360,3405,3395,3405,3395,121
|
|
20240304,110400,285150625,3395,3395,3395,3395,22
|
|
20240304,110300,285075935,3395,3400,3400,3395,575
|
|
20240304,110200,283121255,3400,3400,3400,3400,13
|
|
20240304,110100,283077055,3400,3400,3400,3400,140
|
|
20240304,110000,282601055,3400,3400,3400,3400,1000
|
|
20240304,105900,279201055,3395,3395,3395,3395,0
|
|
20240304,105800,279201055,3395,3400,3400,3395,880
|
|
20240304,105700,276209450,3400,3400,3400,3400,11
|
|
20240304,105600,276172050,3405,3405,3405,3405,0
|
|
20240304,105500,276172050,3405,3405,3405,3405,10
|
|
20240304,105400,276138000,3405,3405,3405,3405,0
|
|
20240304,105300,276138000,3405,3405,3405,3405,0
|
|
20240304,105200,276138000,3405,3405,3405,3405,14
|
|
20240304,105100,276090330,3405,3405,3405,3405,14
|
|
20240304,105000,276042660,3405,3405,3405,3405,4
|
|
20240304,104900,276029040,3405,3405,3405,3400,97
|
|
20240304,104800,275699180,3405,3405,3405,3405,5
|
|
20240304,104700,275682155,3405,3405,3405,3405,0
|
|
20240304,104600,275682155,3405,3405,3405,3405,2
|
|
20240304,104500,275675345,3405,3405,3405,3405,30
|
|
20240304,104400,275573195,3405,3405,3405,3405,0
|
|
20240304,104300,275573195,3405,3400,3405,3400,1389
|
|
20240304,104200,270843675,3400,3400,3400,3400,0
|
|
20240304,104100,270843675,3400,3400,3400,3400,0
|
|
20240304,104000,270843675,3400,3400,3400,3400,154
|
|
20240304,103900,270320075,3395,3395,3395,3395,5
|
|
20240304,103800,270303100,3400,3400,3400,3400,1000
|
|
20240304,103700,266903100,3400,3400,3400,3400,10
|
|
20240304,103600,266869100,3400,3395,3400,3395,311
|
|
20240304,103500,265812505,3400,3400,3400,3400,6
|
|
20240304,103400,265792105,3400,3400,3400,3400,0
|
|
20240304,103300,265792105,3400,3400,3400,3400,342
|
|
20240304,103200,264629305,3390,3390,3390,3390,80
|
|
20240304,103100,264358105,3400,3420,3420,3385,19649
|
|
20240304,103000,197626715,3410,3410,3410,3410,129
|
|
20240304,102900,197186825,3420,3420,3420,3420,0
|
|
20240304,102800,197186825,3420,3420,3420,3410,112
|
|
20240304,102700,196803810,3420,3415,3420,3415,50
|
|
20240304,102600,196633015,3415,3415,3415,3415,0
|
|
20240304,102500,196633015,3415,3410,3415,3410,40
|
|
20240304,102400,196496565,3410,3410,3410,3410,1
|
|
20240304,102300,196493155,3410,3410,3410,3410,0
|
|
20240304,102200,196493155,3410,3410,3410,3410,0
|
|
20240304,102100,196493155,3410,3410,3410,3410,9
|
|
20240304,102000,196462465,3410,3420,3420,3410,335
|
|
20240304,101900,195319115,3420,3420,3420,3420,0
|
|
20240304,101800,195319115,3420,3410,3420,3410,2
|
|
20240304,101700,195312285,3410,3410,3410,3410,0
|
|
20240304,101600,195312285,3410,3410,3410,3410,0
|
|
20240304,101500,195312285,3410,3420,3420,3410,32
|
|
20240304,101400,195203135,3420,3415,3420,3415,227
|
|
20240304,101300,194427320,3415,3415,3415,3415,1783
|
|
20240304,101200,188338375,3420,3420,3420,3420,3
|
|
20240304,101100,188328115,3420,3425,3425,3420,155
|
|
20240304,101000,187797780,3425,3425,3425,3425,15
|
|
20240304,100900,187746405,3430,3430,3430,3430,358
|
|
20240304,100800,186518465,3430,3430,3430,3430,0
|
|
20240304,100700,186518465,3430,3430,3430,3430,1
|
|
20240304,100600,186515035,3430,3430,3430,3430,7
|
|
20240304,100500,186491025,3430,3430,3430,3430,1
|
|
20240304,100400,186487595,3430,3425,3430,3425,170
|
|
20240304,100300,185905320,3425,3420,3425,3420,718
|
|
20240304,100200,183446840,3420,3425,3425,3420,132
|
|
20240304,100100,182994850,3425,3425,3425,3425,13
|
|
20240304,100000,182950325,3425,3425,3425,3425,0
|
|
20240304,095900,182950325,3425,3430,3430,3425,414
|
|
20240304,095800,181532365,3425,3430,3430,3425,22
|
|
20240304,095700,181456995,3425,3430,3430,3425,31
|
|
20240304,095600,181350670,3430,3430,3430,3430,1
|
|
20240304,095500,181347240,3430,3430,3430,3425,63
|
|
20240304,095400,181131200,3430,3425,3430,3425,23
|
|
20240304,095300,181052410,3430,3430,3430,3430,0
|
|
20240304,095200,181052410,3430,3430,3430,3430,312
|
|
20240304,095100,179982250,3430,3430,3430,3425,396
|
|
20240304,095000,178623980,3430,3430,3430,3430,5532
|
|
20240304,094900,159649220,3430,3430,3430,3430,603
|
|
20240304,094800,157580930,3435,3430,3435,3430,255
|
|
20240304,094700,156706245,3430,3435,3435,3430,365
|
|
20240304,094600,155452485,3430,3430,3435,3430,165
|
|
20240304,094500,154886230,3435,3425,3435,3425,4844
|
|
20240304,094400,138256300,3425,3420,3425,3420,1773
|
|
20240304,094300,132183795,3425,3425,3425,3420,452
|
|
20240304,094200,130637935,3425,3430,3430,3425,107
|
|
20240304,094100,130271445,3430,3425,3430,3425,164
|
|
20240304,094000,129708950,3430,3420,3435,3415,16
|
|
20240304,093900,129654090,3435,3420,3435,3420,1531
|
|
20240304,093800,124402500,3420,3425,3430,3415,946
|
|
20240304,093700,121160655,3420,3420,3425,3415,1901
|
|
20240304,093600,114659555,3420,3415,3420,3410,521
|
|
20240304,093500,112878975,3415,3415,3415,3415,753
|
|
20240304,093400,110307480,3410,3410,3410,3410,65
|
|
20240304,093300,110085830,3415,3410,3415,3410,83
|
|
20240304,093200,109802640,3410,3410,3410,3410,199
|
|
20240304,093100,109124050,3410,3410,3415,3410,503
|
|
20240304,093000,107408815,3410,3410,3410,3410,1096
|
|
20240304,092900,103671455,3410,3410,3410,3410,20
|
|
20240304,092800,103603255,3410,3410,3410,3410,51
|
|
20240304,092700,103429345,3410,3410,3410,3405,343
|
|
20240304,092600,102260225,3410,3410,3410,3410,5
|
|
20240304,092500,102243175,3415,3400,3415,3400,2777
|
|
20240304,092400,92778810,3400,3400,3400,3400,111
|
|
20240304,092300,92401410,3395,3395,3395,3395,257
|
|
20240304,092200,91528895,3395,3395,3395,3395,1748
|
|
20240304,092100,85594435,3395,3395,3395,3395,505
|
|
20240304,092000,83879960,3395,3395,3395,3395,1555
|
|
20240304,091900,78600735,3400,3400,3400,3390,2307
|
|
20240304,091800,70769840,3395,3395,3400,3395,2911
|
|
20240304,091700,60886395,3400,3395,3400,3395,2502
|
|
20240304,091600,52381920,3395,3390,3395,3390,1159
|
|
20240304,091500,48449615,3390,3390,3390,3390,500
|
|
20240304,091400,46754615,3395,3395,3395,3390,2344
|
|
20240304,091300,38804600,3395,3395,3395,3390,119
|
|
20240304,091200,38400685,3395,3395,3395,3395,127
|
|
20240304,091100,37969520,3390,3395,3395,3390,279
|
|
20240304,091000,37022470,3395,3395,3400,3395,581
|
|
20240304,090900,35049830,3395,3395,3395,3395,0
|
|
20240304,090800,35049830,3395,3390,3395,3390,1395
|
|
20240304,090700,30315780,3390,3390,3390,3390,279
|
|
20240304,090600,29369970,3395,3395,3395,3390,1951
|
|
20240304,090500,22751325,3395,3395,3395,3395,11
|
|
20240304,090400,22713980,3395,3395,3395,3395,0
|
|
20240304,090300,22713980,3395,3390,3395,3385,2288
|
|
20240304,090200,14951970,3395,3395,3395,3390,3628
|
|
20240304,090100,2638710,3395,3385,3395,3385,142
|
|
20240304,090000,2157685,3390,3375,3390,3375,639
|