678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,201500,575389290,3440,3440,3440,3440,910
|
|
20240305,201400,575389290,3440,3440,3440,3440,0
|
|
20240305,201300,575389290,3440,3440,3440,3440,0
|
|
20240305,201200,575389290,3440,3440,3440,3440,0
|
|
20240305,201100,575389290,3440,3440,3440,3440,0
|
|
20240305,201000,575389290,3440,3440,3440,3440,0
|
|
20240305,200900,575389290,3440,3440,3440,3440,0
|
|
20240305,200800,575389290,3440,3440,3440,3440,0
|
|
20240305,200700,575389290,3440,3440,3440,3440,0
|
|
20240305,200600,575389290,3440,3440,3440,3440,0
|
|
20240305,200500,575389290,3440,3440,3440,3440,0
|
|
20240305,200400,575389290,3440,3440,3440,3440,0
|
|
20240305,200300,575389290,3440,3440,3440,3440,0
|
|
20240305,200200,575389290,3440,3440,3440,3440,0
|
|
20240305,200100,575389290,3440,3440,3440,3440,0
|
|
20240305,200000,575389290,3440,3440,3440,3440,0
|
|
20240305,195900,575389290,3440,3440,3440,3440,0
|
|
20240305,195800,575389290,3440,3440,3440,3440,0
|
|
20240305,195700,575389290,3440,3440,3440,3440,0
|
|
20240305,195600,575389290,3440,3440,3440,3440,0
|
|
20240305,195500,575389290,3440,3440,3440,3440,0
|
|
20240305,195400,575389290,3440,3440,3440,3440,0
|
|
20240305,195300,575389290,3440,3440,3440,3440,0
|
|
20240305,195200,575389290,3440,3440,3440,3440,0
|
|
20240305,195100,575389290,3440,3440,3440,3440,0
|
|
20240305,195000,575389290,3440,3440,3440,3440,0
|
|
20240305,194900,575389290,3440,3440,3440,3440,0
|
|
20240305,194800,575389290,3440,3440,3440,3440,0
|
|
20240305,194700,575389290,3440,3440,3440,3440,0
|
|
20240305,194600,575389290,3440,3440,3440,3440,0
|
|
20240305,194500,575389290,3440,3440,3440,3440,910
|
|
20240305,194400,575389290,3440,3440,3440,3440,0
|
|
20240305,194300,575389290,3440,3440,3440,3440,0
|
|
20240305,194200,575389290,3440,3440,3440,3440,0
|
|
20240305,194100,575389290,3440,3440,3440,3440,0
|
|
20240305,194000,575389290,3440,3440,3440,3440,0
|
|
20240305,193900,575389290,3440,3440,3440,3440,0
|
|
20240305,193800,575389290,3440,3440,3440,3440,0
|
|
20240305,193700,575389290,3440,3440,3440,3440,0
|
|
20240305,193600,575389290,3440,3440,3440,3440,0
|
|
20240305,193500,575389290,3440,3440,3440,3440,0
|
|
20240305,193400,575389290,3440,3440,3440,3440,0
|
|
20240305,193300,575389290,3440,3440,3440,3440,0
|
|
20240305,193200,575389290,3440,3440,3440,3440,0
|
|
20240305,193100,575389290,3440,3440,3440,3440,0
|
|
20240305,193000,575389290,3440,3440,3440,3440,0
|
|
20240305,192900,575389290,3440,3440,3440,3440,0
|
|
20240305,192800,575389290,3440,3440,3440,3440,0
|
|
20240305,192700,575389290,3440,3440,3440,3440,0
|
|
20240305,192600,575389290,3440,3440,3440,3440,0
|
|
20240305,192500,575389290,3440,3440,3440,3440,0
|
|
20240305,192400,575389290,3440,3440,3440,3440,0
|
|
20240305,192300,575389290,3440,3440,3440,3440,0
|
|
20240305,192200,575389290,3440,3440,3440,3440,0
|
|
20240305,192100,575389290,3440,3440,3440,3440,0
|
|
20240305,192000,575389290,3440,3440,3440,3440,0
|
|
20240305,191900,575389290,3440,3440,3440,3440,0
|
|
20240305,191800,575389290,3440,3440,3440,3440,0
|
|
20240305,191700,575389290,3440,3440,3440,3440,0
|
|
20240305,191600,575389290,3440,3440,3440,3440,0
|
|
20240305,191500,575389290,3440,3440,3440,3440,910
|
|
20240305,191400,575389290,3440,3440,3440,3440,0
|
|
20240305,191300,575389290,3440,3440,3440,3440,0
|
|
20240305,191200,575389290,3440,3440,3440,3440,0
|
|
20240305,191100,575389290,3440,3440,3440,3440,0
|
|
20240305,191000,575389290,3440,3440,3440,3440,0
|
|
20240305,190900,575389290,3440,3440,3440,3440,0
|
|
20240305,190800,575389290,3440,3440,3440,3440,0
|
|
20240305,190700,575389290,3440,3440,3440,3440,0
|
|
20240305,190600,575389290,3440,3440,3440,3440,0
|
|
20240305,190500,575389290,3440,3440,3440,3440,0
|
|
20240305,190400,575389290,3440,3440,3440,3440,0
|
|
20240305,190300,575389290,3440,3440,3440,3440,0
|
|
20240305,190200,575389290,3440,3440,3440,3440,0
|
|
20240305,190100,575389290,3440,3440,3440,3440,0
|
|
20240305,190000,575389290,3440,3440,3440,3440,0
|
|
20240305,185900,575389290,3440,3440,3440,3440,0
|
|
20240305,185800,575389290,3440,3440,3440,3440,0
|
|
20240305,185700,575389290,3440,3440,3440,3440,0
|
|
20240305,185600,575389290,3440,3440,3440,3440,0
|
|
20240305,185500,575389290,3440,3440,3440,3440,0
|
|
20240305,185400,575389290,3440,3440,3440,3440,0
|
|
20240305,185300,575389290,3440,3440,3440,3440,0
|
|
20240305,185200,575389290,3440,3440,3440,3440,0
|
|
20240305,185100,575389290,3440,3440,3440,3440,0
|
|
20240305,185000,575389290,3440,3440,3440,3440,0
|
|
20240305,184900,575389290,3440,3440,3440,3440,0
|
|
20240305,184800,575389290,3440,3440,3440,3440,0
|
|
20240305,184700,575389290,3440,3440,3440,3440,0
|
|
20240305,184600,575389290,3440,3440,3440,3440,0
|
|
20240305,184500,575389290,3440,3440,3440,3440,910
|
|
20240305,184400,575389290,3440,3440,3440,3440,0
|
|
20240305,184300,575389290,3440,3440,3440,3440,0
|
|
20240305,184200,575389290,3440,3440,3440,3440,0
|
|
20240305,184100,575389290,3440,3440,3440,3440,0
|
|
20240305,184000,575389290,3440,3440,3440,3440,0
|
|
20240305,183900,575389290,3440,3440,3440,3440,0
|
|
20240305,183800,575389290,3440,3440,3440,3440,0
|
|
20240305,183700,575389290,3440,3440,3440,3440,0
|
|
20240305,183600,575389290,3440,3440,3440,3440,0
|
|
20240305,183500,575389290,3440,3440,3440,3440,0
|
|
20240305,183400,575389290,3440,3440,3440,3440,0
|
|
20240305,183300,575389290,3440,3440,3440,3440,0
|
|
20240305,183200,575389290,3440,3440,3440,3440,0
|
|
20240305,183100,575389290,3440,3440,3440,3440,0
|
|
20240305,183000,575389290,3440,3440,3440,3440,0
|
|
20240305,182900,575389290,3440,3440,3440,3440,0
|
|
20240305,182800,575389290,3440,3440,3440,3440,0
|
|
20240305,182700,575389290,3440,3440,3440,3440,0
|
|
20240305,182600,575389290,3440,3440,3440,3440,0
|
|
20240305,182500,575389290,3440,3440,3440,3440,0
|
|
20240305,182400,575389290,3440,3440,3440,3440,0
|
|
20240305,182300,575389290,3440,3440,3440,3440,0
|
|
20240305,182200,575389290,3440,3440,3440,3440,0
|
|
20240305,182100,575389290,3440,3440,3440,3440,0
|
|
20240305,182000,575389290,3440,3440,3440,3440,0
|
|
20240305,181900,575389290,3440,3440,3440,3440,0
|
|
20240305,181800,575389290,3440,3440,3440,3440,0
|
|
20240305,181700,575389290,3440,3440,3440,3440,0
|
|
20240305,181600,575389290,3440,3440,3440,3440,0
|
|
20240305,181500,575389290,3440,3440,3440,3440,910
|
|
20240305,181400,575389290,3440,3440,3440,3440,0
|
|
20240305,181300,575389290,3440,3440,3440,3440,0
|
|
20240305,181200,575389290,3440,3440,3440,3440,0
|
|
20240305,181100,575389290,3440,3440,3440,3440,0
|
|
20240305,181000,575389290,3440,3440,3440,3440,0
|
|
20240305,180900,575389290,3440,3440,3440,3440,0
|
|
20240305,180800,575389290,3440,3440,3440,3440,0
|
|
20240305,180700,575389290,3440,3440,3440,3440,0
|
|
20240305,180600,575389290,3440,3440,3440,3440,0
|
|
20240305,180500,575389290,3440,3440,3440,3440,0
|
|
20240305,180400,575389290,3440,3440,3440,3440,0
|
|
20240305,180300,575389290,3440,3440,3440,3440,0
|
|
20240305,180200,575389290,3440,3440,3440,3440,0
|
|
20240305,180100,575389290,3440,3440,3440,3440,0
|
|
20240305,180000,575389290,3440,3440,3440,3440,0
|
|
20240305,175900,575389290,3440,3440,3440,3440,0
|
|
20240305,175800,575389290,3440,3440,3440,3440,0
|
|
20240305,175700,575389290,3440,3440,3440,3440,0
|
|
20240305,175600,575389290,3440,3440,3440,3440,0
|
|
20240305,175500,575389290,3440,3440,3440,3440,0
|
|
20240305,175400,575389290,3440,3440,3440,3440,0
|
|
20240305,175300,575389290,3440,3440,3440,3440,0
|
|
20240305,175200,575389290,3440,3440,3440,3440,0
|
|
20240305,175100,575389290,3440,3440,3440,3440,0
|
|
20240305,175000,575389290,3440,3440,3440,3440,0
|
|
20240305,174900,575389290,3440,3440,3440,3440,0
|
|
20240305,174800,575389290,3440,3440,3440,3440,0
|
|
20240305,174700,575389290,3440,3440,3440,3440,0
|
|
20240305,174600,575389290,3440,3440,3440,3440,0
|
|
20240305,174500,575389290,3440,3440,3440,3440,910
|
|
20240305,174400,575389290,3440,3440,3440,3440,0
|
|
20240305,174300,575389290,3440,3440,3440,3440,0
|
|
20240305,174200,575389290,3440,3440,3440,3440,0
|
|
20240305,174100,575389290,3440,3440,3440,3440,0
|
|
20240305,174000,575389290,3440,3440,3440,3440,0
|
|
20240305,173900,575389290,3440,3440,3440,3440,0
|
|
20240305,173800,575389290,3440,3440,3440,3440,0
|
|
20240305,173700,575389290,3440,3440,3440,3440,0
|
|
20240305,173600,575389290,3440,3440,3440,3440,0
|
|
20240305,173500,575389290,3440,3440,3440,3440,0
|
|
20240305,173400,575389290,3440,3440,3440,3440,0
|
|
20240305,173300,575389290,3440,3440,3440,3440,0
|
|
20240305,173200,575389290,3440,3440,3440,3440,0
|
|
20240305,173100,575389290,3440,3440,3440,3440,0
|
|
20240305,173000,575389290,3440,3440,3440,3440,0
|
|
20240305,172900,575389290,3440,3440,3440,3440,0
|
|
20240305,172800,575389290,3440,3440,3440,3440,0
|
|
20240305,172700,575389290,3440,3440,3440,3440,0
|
|
20240305,172600,575389290,3440,3440,3440,3440,0
|
|
20240305,172500,575389290,3440,3440,3440,3440,0
|
|
20240305,172400,575389290,3440,3440,3440,3440,0
|
|
20240305,172300,575389290,3440,3440,3440,3440,0
|
|
20240305,172200,575389290,3440,3440,3440,3440,0
|
|
20240305,172100,575389290,3440,3440,3440,3440,0
|
|
20240305,172000,575389290,3440,3440,3440,3440,0
|
|
20240305,171900,575389290,3440,3440,3440,3440,0
|
|
20240305,171800,575389290,3440,3440,3440,3440,0
|
|
20240305,171700,575389290,3440,3440,3440,3440,0
|
|
20240305,171600,575389290,3440,3440,3440,3440,0
|
|
20240305,171500,575389290,3440,3440,3440,3440,910
|
|
20240305,171400,575389290,3440,3440,3440,3440,0
|
|
20240305,171300,575389290,3440,3440,3440,3440,0
|
|
20240305,171200,575389290,3440,3440,3440,3440,0
|
|
20240305,171100,575389290,3440,3440,3440,3440,0
|
|
20240305,171000,575389290,3440,3440,3440,3440,0
|
|
20240305,170900,575389290,3440,3440,3440,3440,0
|
|
20240305,170800,575389290,3440,3440,3440,3440,0
|
|
20240305,170700,575389290,3440,3440,3440,3440,0
|
|
20240305,170600,575389290,3440,3440,3440,3440,0
|
|
20240305,170500,575389290,3440,3440,3440,3440,0
|
|
20240305,170400,575389290,3440,3440,3440,3440,0
|
|
20240305,170300,575389290,3440,3440,3440,3440,0
|
|
20240305,170200,575389290,3440,3440,3440,3440,0
|
|
20240305,170100,575389290,3440,3440,3440,3440,0
|
|
20240305,170000,575389290,3440,3440,3440,3440,0
|
|
20240305,165900,575389290,3440,3440,3440,3440,0
|
|
20240305,165800,575389290,3440,3440,3440,3440,0
|
|
20240305,165700,575389290,3440,3440,3440,3440,0
|
|
20240305,165600,575389290,3440,3440,3440,3440,0
|
|
20240305,165500,575389290,3440,3440,3440,3440,0
|
|
20240305,165400,575389290,3440,3440,3440,3440,0
|
|
20240305,165300,575389290,3440,3440,3440,3440,0
|
|
20240305,165200,575389290,3440,3440,3440,3440,0
|
|
20240305,165100,575389290,3440,3440,3440,3440,0
|
|
20240305,165000,575389290,3440,3440,3440,3440,0
|
|
20240305,164900,575389290,3440,3440,3440,3440,0
|
|
20240305,164800,575389290,3440,3440,3440,3440,0
|
|
20240305,164700,575389290,3440,3440,3440,3440,0
|
|
20240305,164600,575389290,3440,3440,3440,3440,0
|
|
20240305,164500,575389290,3440,3440,3440,3440,910
|
|
20240305,164400,575389290,3440,3440,3440,3440,0
|
|
20240305,164300,575389290,3440,3440,3440,3440,0
|
|
20240305,164200,575389290,3440,3440,3440,3440,0
|
|
20240305,164100,575389290,3440,3440,3440,3440,0
|
|
20240305,164000,575389290,3440,3440,3440,3440,0
|
|
20240305,163900,575389290,3440,3440,3440,3440,0
|
|
20240305,163800,575389290,3440,3440,3440,3440,0
|
|
20240305,163700,575389290,3440,3440,3440,3440,0
|
|
20240305,163600,575389290,3440,3440,3440,3440,0
|
|
20240305,163500,575389290,3440,3440,3440,3440,0
|
|
20240305,163400,575389290,3440,3440,3440,3440,0
|
|
20240305,163300,575389290,3440,3440,3440,3440,0
|
|
20240305,163200,575389290,3440,3440,3440,3440,0
|
|
20240305,163100,575389290,3440,3440,3440,3440,0
|
|
20240305,163000,575389290,3440,3440,3440,3440,0
|
|
20240305,162900,575389290,3440,3440,3440,3440,0
|
|
20240305,162800,575389290,3440,3440,3440,3440,0
|
|
20240305,162700,575389290,3440,3440,3440,3440,0
|
|
20240305,162600,575389290,3440,3440,3440,3440,0
|
|
20240305,162500,575389290,3440,3440,3440,3440,0
|
|
20240305,162400,575389290,3440,3440,3440,3440,0
|
|
20240305,162300,575389290,3440,3440,3440,3440,0
|
|
20240305,162200,575389290,3440,3440,3440,3440,0
|
|
20240305,162100,575389290,3440,3440,3440,3440,0
|
|
20240305,162000,575389290,3440,3440,3440,3440,0
|
|
20240305,161900,575389290,3440,3440,3440,3440,0
|
|
20240305,161800,575389290,3440,3440,3440,3440,0
|
|
20240305,161700,575389290,3440,3440,3440,3440,0
|
|
20240305,161600,575389290,3440,3440,3440,3440,0
|
|
20240305,161500,575389290,3440,3440,3440,3440,910
|
|
20240305,161400,575389290,3440,3440,3440,3440,0
|
|
20240305,161300,575389290,3440,3440,3440,3440,0
|
|
20240305,161200,575389290,3440,3440,3440,3440,0
|
|
20240305,161100,575389290,3440,3440,3440,3440,0
|
|
20240305,161000,575389290,3440,3440,3440,3440,0
|
|
20240305,160900,575389290,3440,3440,3440,3440,0
|
|
20240305,160800,575389290,3440,3440,3440,3440,0
|
|
20240305,160700,575389290,3440,3440,3440,3440,0
|
|
20240305,160600,575389290,3440,3440,3440,3440,0
|
|
20240305,160500,575389290,3440,3440,3440,3440,0
|
|
20240305,160400,575389290,3440,3440,3440,3440,0
|
|
20240305,160300,575389290,3440,3440,3440,3440,0
|
|
20240305,160200,575389290,3440,3440,3440,3440,0
|
|
20240305,160100,575389290,3440,3440,3440,3440,0
|
|
20240305,160000,575389290,3440,3440,3440,3440,0
|
|
20240305,155900,575389290,3440,3440,3440,3440,0
|
|
20240305,155800,575389290,3440,3440,3440,3440,0
|
|
20240305,155700,575389290,3440,3440,3440,3440,0
|
|
20240305,155600,575389290,3440,3440,3440,3440,0
|
|
20240305,155500,575389290,3440,3440,3440,3440,0
|
|
20240305,155400,575389290,3440,3440,3440,3440,0
|
|
20240305,155300,575389290,3440,3440,3440,3440,0
|
|
20240305,155200,575389290,3440,3440,3440,3440,0
|
|
20240305,155100,575389290,3440,3440,3440,3440,0
|
|
20240305,155000,575389290,3440,3440,3440,3440,0
|
|
20240305,154900,575389290,3440,3440,3440,3440,0
|
|
20240305,154800,575389290,3440,3440,3440,3440,0
|
|
20240305,154700,575389290,3440,3440,3440,3440,0
|
|
20240305,154600,575389290,3440,3440,3440,3440,0
|
|
20240305,154500,575389290,3440,3440,3440,3440,910
|
|
20240305,154400,575389290,3440,3440,3440,3440,0
|
|
20240305,154300,575389290,3440,3440,3440,3440,0
|
|
20240305,154200,575389290,3440,3440,3440,3440,0
|
|
20240305,154100,575389290,3440,3440,3440,3440,0
|
|
20240305,154000,575389290,3440,3440,3440,3440,0
|
|
20240305,153900,575389290,3440,3440,3440,3440,0
|
|
20240305,153800,575389290,3440,3440,3440,3440,0
|
|
20240305,153700,575389290,3440,3440,3440,3440,0
|
|
20240305,153600,575389290,3440,3440,3440,3440,0
|
|
20240305,153500,575389290,3440,3440,3440,3440,0
|
|
20240305,153400,575389290,3440,3440,3440,3440,0
|
|
20240305,153300,575389290,3440,3440,3440,3440,0
|
|
20240305,153200,575389290,3440,3440,3440,3440,0
|
|
20240305,153100,575389290,3440,3440,3440,3440,0
|
|
20240305,153000,575389290,3440,3440,3440,3440,910
|
|
20240305,152900,572258890,3440,3440,3440,3440,0
|
|
20240305,152800,572258890,3440,3440,3440,3440,0
|
|
20240305,152700,572258890,3440,3440,3440,3440,0
|
|
20240305,152600,572258890,3440,3440,3440,3440,0
|
|
20240305,152500,572258890,3440,3440,3440,3440,0
|
|
20240305,152400,572258890,3440,3440,3440,3440,0
|
|
20240305,152300,572258890,3440,3440,3440,3440,0
|
|
20240305,152200,572258890,3440,3440,3440,3440,0
|
|
20240305,152100,572258890,3440,3440,3440,3440,0
|
|
20240305,152000,572258890,3440,3440,3440,3440,0
|
|
20240305,151900,572258890,3440,3435,3440,3435,225
|
|
20240305,151800,571484950,3435,3435,3440,3435,743
|
|
20240305,151700,568929105,3440,3440,3440,3440,5
|
|
20240305,151600,568911905,3435,3435,3435,3435,1
|
|
20240305,151500,568908470,3435,3435,3435,3435,56
|
|
20240305,151400,568716110,3435,3435,3435,3435,20
|
|
20240305,151300,568647410,3435,3430,3435,3430,651
|
|
20240305,151200,566414475,3430,3435,3435,3430,475
|
|
20240305,151100,564784100,3435,3435,3435,3435,50
|
|
20240305,151000,564612350,3435,3435,3435,3435,0
|
|
20240305,150900,564612350,3435,3440,3440,3435,403
|
|
20240305,150800,563226535,3435,3435,3440,3435,1702
|
|
20240305,150700,557375595,3435,3435,3435,3435,0
|
|
20240305,150600,557375595,3435,3435,3435,3435,0
|
|
20240305,150500,557375595,3435,3435,3435,3435,30
|
|
20240305,150400,557272545,3435,3435,3435,3435,61
|
|
20240305,150300,557063010,3440,3440,3440,3440,0
|
|
20240305,150200,557063010,3440,3440,3440,3440,1
|
|
20240305,150100,557059570,3440,3435,3440,3435,70
|
|
20240305,150000,556819115,3435,3435,3435,3435,2
|
|
20240305,145900,556812245,3435,3435,3435,3435,203
|
|
20240305,145800,556114940,3435,3435,3435,3435,1
|
|
20240305,145700,556111505,3435,3435,3435,3435,1618
|
|
20240305,145600,550553675,3440,3435,3440,3435,4
|
|
20240305,145500,550539925,3440,3440,3440,3440,0
|
|
20240305,145400,550539925,3440,3440,3440,3440,0
|
|
20240305,145300,550539925,3440,3435,3440,3435,69
|
|
20240305,145200,550302905,3440,3435,3440,3435,3
|
|
20240305,145100,550292595,3445,3445,3445,3445,0
|
|
20240305,145000,550292595,3445,3445,3445,3445,309
|
|
20240305,144900,549228090,3435,3440,3440,3435,310
|
|
20240305,144800,548163225,3440,3440,3445,3440,1041
|
|
20240305,144700,544582180,3440,3440,3440,3440,3
|
|
20240305,144600,544571860,3440,3440,3440,3440,18
|
|
20240305,144500,544509940,3440,3440,3440,3440,20
|
|
20240305,144400,544441140,3440,3440,3440,3440,3
|
|
20240305,144300,544430820,3440,3440,3440,3440,4
|
|
20240305,144200,544417060,3440,3440,3440,3440,5
|
|
20240305,144100,544399860,3440,3440,3440,3440,0
|
|
20240305,144000,544399860,3440,3440,3440,3440,41
|
|
20240305,143900,544258820,3445,3440,3445,3440,287
|
|
20240305,143800,543271490,3440,3440,3440,3440,1
|
|
20240305,143700,543268050,3445,3445,3445,3445,0
|
|
20240305,143600,543268050,3445,3440,3445,3440,515
|
|
20240305,143500,541496390,3440,3440,3440,3440,152
|
|
20240305,143400,540973510,3445,3445,3445,3445,24
|
|
20240305,143300,540890830,3440,3445,3445,3440,26
|
|
20240305,143200,540801270,3445,3445,3445,3445,1108
|
|
20240305,143100,536984210,3450,3450,3450,3450,0
|
|
20240305,143000,536984210,3450,3450,3450,3450,10
|
|
20240305,142900,536949710,3450,3450,3450,3450,886
|
|
20240305,142800,533893010,3450,3445,3450,3445,53
|
|
20240305,142700,533710405,3445,3450,3450,3445,470
|
|
20240305,142600,532089995,3450,3450,3450,3445,735
|
|
20240305,142500,529554250,3450,3450,3450,3450,2
|
|
20240305,142400,529547350,3450,3445,3450,3445,61
|
|
20240305,142300,529336905,3450,3450,3450,3450,3
|
|
20240305,142200,529326555,3450,3450,3450,3450,743
|
|
20240305,142100,526763205,3450,3450,3450,3450,154
|
|
20240305,142000,526231905,3450,3450,3450,3450,4
|
|
20240305,141900,526218105,3450,3450,3455,3450,1591
|
|
20240305,141800,520725590,3450,3450,3450,3450,5
|
|
20240305,141700,520708340,3455,3455,3455,3455,3
|
|
20240305,141600,520697975,3450,3450,3455,3450,7
|
|
20240305,141500,520673805,3455,3455,3455,3455,771
|
|
20240305,141400,518010000,3455,3455,3455,3455,3
|
|
20240305,141300,517999635,3455,3455,3455,3455,12
|
|
20240305,141200,517958175,3455,3455,3455,3455,3
|
|
20240305,141100,517947810,3455,3455,3455,3450,736
|
|
20240305,141000,515404940,3455,3450,3455,3450,215
|
|
20240305,140900,514663180,3450,3445,3450,3445,7
|
|
20240305,140800,514639035,3450,3455,3455,3450,732
|
|
20240305,140700,512110085,3445,3450,3455,3445,15
|
|
20240305,140600,512058290,3450,3450,3450,3450,2
|
|
20240305,140500,512051390,3450,3450,3450,3445,405
|
|
20240305,140400,510654285,3455,3455,3460,3455,914
|
|
20240305,140300,507492865,3455,3450,3455,3450,5
|
|
20240305,140200,507475600,3455,3455,3455,3455,311
|
|
20240305,140100,506401095,3460,3455,3460,3450,846
|
|
20240305,140000,503477800,3455,3450,3455,3450,108
|
|
20240305,135900,503104680,3450,3450,3450,3450,43
|
|
20240305,135800,502956330,3455,3450,3455,3450,38
|
|
20240305,135700,502825220,3450,3455,3455,3450,1160
|
|
20240305,135600,498818165,3455,3450,3455,3450,99
|
|
20240305,135500,498476605,3450,3450,3455,3450,101
|
|
20240305,135400,498128140,3450,3455,3460,3450,182
|
|
20240305,135300,497499350,3455,3455,3455,3455,538
|
|
20240305,135200,495640560,3455,3450,3455,3450,205
|
|
20240305,135100,494932295,3450,3450,3455,3450,23
|
|
20240305,135000,494852935,3450,3455,3455,3450,711
|
|
20240305,134900,492396435,3455,3455,3455,3455,3
|
|
20240305,134800,492386070,3455,3455,3455,3455,5
|
|
20240305,134700,492368795,3450,3450,3450,3450,11
|
|
20240305,134600,492330845,3450,3445,3455,3445,1005
|
|
20240305,134500,488860050,3450,3450,3450,3450,4
|
|
20240305,134400,488846250,3445,3455,3455,3445,634
|
|
20240305,134300,486657940,3455,3455,3455,3455,3
|
|
20240305,134200,486647575,3450,3450,3450,3450,290
|
|
20240305,134100,485647075,3450,3450,3450,3450,10
|
|
20240305,134000,485612575,3450,3450,3450,3450,320
|
|
20240305,133900,484508575,3455,3455,3455,3455,715
|
|
20240305,133800,482038250,3455,3450,3455,3450,5
|
|
20240305,133700,482020985,3460,3460,3460,3460,1
|
|
20240305,133600,482017525,3460,3460,3460,3455,756
|
|
20240305,133500,479403275,3455,3455,3455,3455,1289
|
|
20240305,133400,474949780,3455,3450,3455,3450,1134
|
|
20240305,133300,471036810,3455,3460,3460,3450,21
|
|
20240305,133200,470964290,3455,3460,3460,3455,711
|
|
20240305,133100,468504235,3455,3455,3460,3455,274
|
|
20240305,133000,467557545,3455,3460,3460,3455,3
|
|
20240305,132900,467547170,3455,3460,3460,3455,15
|
|
20240305,132800,467495325,3455,3460,3460,3455,748
|
|
20240305,132700,464907420,3460,3460,3460,3460,502
|
|
20240305,132600,463170500,3460,3460,3460,3460,65
|
|
20240305,132500,462945600,3455,3455,3460,3455,157
|
|
20240305,132400,462403145,3450,3455,3455,3450,726
|
|
20240305,132300,459894820,3455,3455,3460,3455,14
|
|
20240305,132200,459846440,3455,3460,3460,3455,2253
|
|
20240305,132100,452051070,3450,3455,3455,3450,729
|
|
20240305,132000,449532470,3455,3450,3455,3450,3
|
|
20240305,131900,449522110,3455,3455,3455,3455,3
|
|
20240305,131800,449511745,3455,3455,3455,3455,8
|
|
20240305,131700,449484105,3455,3455,3455,3455,714
|
|
20240305,131600,447017235,3450,3455,3455,3450,3
|
|
20240305,131500,447006875,3450,3455,3455,3450,38
|
|
20240305,131400,446875665,3455,3455,3455,3455,2
|
|
20240305,131300,446868755,3455,3450,3455,3450,715
|
|
20240305,131200,444398440,3455,3450,3455,3450,8
|
|
20240305,131100,444370805,3455,3455,3455,3455,2
|
|
20240305,131000,444363895,3455,3455,3455,3455,864
|
|
20240305,130900,441378775,3450,3450,3450,3450,502
|
|
20240305,130800,439646875,3455,3455,3455,3455,134
|
|
20240305,130700,439183905,3455,3455,3455,3455,3
|
|
20240305,130600,439173540,3455,3455,3455,3455,1502
|
|
20240305,130500,433984130,3450,3455,3455,3450,58
|
|
20240305,130400,433783765,3450,3460,3460,3450,299
|
|
20240305,130300,432750715,3460,3455,3460,3455,2001
|
|
20240305,130200,425827265,3460,3455,3460,3455,4
|
|
20240305,130100,425813430,3455,3455,3460,3455,11333
|
|
20240305,130000,386652615,3455,3450,3455,3450,13444
|
|
20240305,125900,340268230,3450,3445,3450,3445,4719
|
|
20240305,125800,323990690,3450,3450,3450,3445,14
|
|
20240305,125700,323942440,3445,3450,3450,3445,203
|
|
20240305,125600,323243095,3445,3450,3450,3445,107
|
|
20240305,125500,322874445,3450,3445,3450,3445,520
|
|
20240305,125400,321083025,3450,3445,3450,3445,59
|
|
20240305,125300,320879685,3445,3445,3445,3440,397
|
|
20240305,125200,319513290,3445,3440,3445,3440,3247
|
|
20240305,125100,308327675,3440,3440,3440,3440,8819
|
|
20240305,125000,277990315,3435,3435,3435,3435,2
|
|
20240305,124900,277983445,3440,3440,3440,3435,63
|
|
20240305,124800,277766735,3440,3435,3440,3435,726
|
|
20240305,124700,275269355,3435,3440,3440,3435,211
|
|
20240305,124600,274544565,3440,3435,3440,3435,1475
|
|
20240305,124500,269477925,3435,3440,3440,3435,5
|
|
20240305,124400,269460735,3435,3435,3435,3435,800
|
|
20240305,124300,266712735,3435,3435,3435,3435,8
|
|
20240305,124200,266685255,3435,3435,3435,3435,182
|
|
20240305,124100,266060085,3435,3435,3435,3435,714
|
|
20240305,124000,263607495,3435,3430,3435,3430,4
|
|
20240305,123900,263593765,3430,3435,3435,3430,5
|
|
20240305,123800,263576595,3435,3435,3435,3435,0
|
|
20240305,123700,263576595,3435,3430,3435,3430,712
|
|
20240305,123600,261130880,3435,3430,3435,3430,25
|
|
20240305,123500,261045010,3430,3435,3435,3430,166
|
|
20240305,123400,260475605,3435,3440,3440,3435,714
|
|
20240305,123300,258019465,3435,3440,3440,3435,410
|
|
20240305,123200,256611105,3435,3440,3440,3435,14
|
|
20240305,123100,256563000,3435,3435,3435,3435,10
|
|
20240305,123000,256528650,3440,3440,3440,3435,724
|
|
20240305,122900,254038145,3440,3435,3440,3435,5
|
|
20240305,122800,254020950,3435,3440,3440,3435,513
|
|
20240305,122700,252258735,3435,3440,3440,3435,18
|
|
20240305,122600,252196890,3435,3435,3435,3435,51
|
|
20240305,122500,252021705,3435,3435,3435,3435,6
|
|
20240305,122400,252001095,3435,3430,3440,3430,17
|
|
20240305,122300,251942665,3430,3435,3440,3430,4700
|
|
20240305,122200,235798305,3435,3435,3435,3430,58
|
|
20240305,122100,235599085,3430,3435,3435,3430,304
|
|
20240305,122000,234554850,3435,3435,3435,3435,4
|
|
20240305,121900,234541110,3435,3435,3435,3435,710
|
|
20240305,121800,232102260,3435,3430,3435,3430,14
|
|
20240305,121700,232054235,3435,3435,3435,3430,10
|
|
20240305,121600,232019910,3430,3430,3435,3430,803
|
|
20240305,121500,229265610,3435,3435,3435,3430,715
|
|
20240305,121400,226809590,3435,3435,3435,3435,2
|
|
20240305,121300,226802720,3430,3435,3435,3430,4
|
|
20240305,121200,226788985,3430,3435,3435,3430,711
|
|
20240305,121100,224346705,3430,3435,3435,3430,5
|
|
20240305,121000,224329535,3435,3435,3435,3435,4
|
|
20240305,120900,224315795,3435,3435,3435,3430,69
|
|
20240305,120800,224079070,3435,3435,3435,3430,792
|
|
20240305,120700,221358555,3430,3430,3430,3430,1
|
|
20240305,120600,221355125,3425,3430,3430,3425,1001
|
|
20240305,120500,217921700,3425,3430,3430,3425,7199
|
|
20240305,120400,193229140,3430,3430,3430,3430,2
|
|
20240305,120300,193222280,3430,3430,3430,3430,4
|
|
20240305,120200,193208560,3425,3430,3430,3425,4
|
|
20240305,120100,193194850,3425,3430,3430,3425,802
|
|
20240305,120000,190444435,3425,3425,3425,3425,1
|
|
20240305,115900,190441010,3430,3425,3430,3425,3
|
|
20240305,115800,190430725,3430,3425,3430,3425,102
|
|
20240305,115700,190081355,3425,3430,3430,3420,102
|
|
20240305,115600,189732000,3425,3430,3430,3425,512
|
|
20240305,115500,187978375,3430,3430,3430,3430,2
|
|
20240305,115400,187971515,3430,3430,3430,3430,710
|
|
20240305,115300,185536215,3430,3430,3430,3425,433
|
|
20240305,115200,184053025,3430,3425,3430,3425,5
|
|
20240305,115100,184035885,3425,3425,3430,3425,206
|
|
20240305,115000,183330315,3425,3425,3425,3425,76
|
|
20240305,114900,183070015,3420,3425,3425,3420,76
|
|
20240305,114800,182809720,3425,3430,3430,3425,207
|
|
20240305,114700,182099730,3430,3430,3430,3430,192
|
|
20240305,114600,181441170,3430,3425,3430,3425,863
|
|
20240305,114500,178481845,3425,3430,3430,3425,850
|
|
20240305,114400,175570585,3430,3430,3435,3430,572
|
|
20240305,114300,173608610,3430,3430,3430,3430,144
|
|
20240305,114200,173114690,3430,3430,3430,3430,4
|
|
20240305,114100,173100970,3425,3425,3425,3425,2
|
|
20240305,114000,173094120,3430,3430,3430,3430,33
|
|
20240305,113900,172980930,3430,3430,3430,3430,719
|
|
20240305,113800,170514760,3430,3430,3430,3430,11
|
|
20240305,113700,170477030,3425,3430,3430,3425,4
|
|
20240305,113600,170463315,3430,3430,3430,3430,713
|
|
20240305,113500,168017725,3425,3425,3430,3425,3
|
|
20240305,113400,168007445,3425,3430,3430,3425,5
|
|
20240305,113300,167990300,3425,3430,3430,3425,4
|
|
20240305,113200,167976585,3430,3430,3430,3430,890
|
|
20240305,113100,164923885,3430,3430,3430,3430,0
|
|
20240305,113000,164923885,3430,3430,3430,3430,0
|
|
20240305,112900,164923885,3430,3430,3430,3430,5
|
|
20240305,112800,164906735,3430,3430,3430,3430,0
|
|
20240305,112700,164906735,3430,3430,3430,3430,122
|
|
20240305,112600,164488275,3425,3425,3425,3425,512
|
|
20240305,112500,162734675,3425,3425,3425,3425,1
|
|
20240305,112400,162731250,3430,3425,3430,3425,3
|
|
20240305,112300,162720965,3430,3430,3430,3430,200
|
|
20240305,112200,162034965,3430,3425,3430,3425,3609
|
|
20240305,112100,149656545,3425,3425,3425,3425,1974
|
|
20240305,112000,142895595,3425,3425,3425,3425,710
|
|
20240305,111900,140463845,3425,3425,3425,3425,39
|
|
20240305,111800,140330270,3425,3420,3425,3420,103
|
|
20240305,111700,139977510,3425,3425,3425,3425,11
|
|
20240305,111600,139939835,3425,3425,3425,3425,0
|
|
20240305,111500,139939835,3425,3425,3425,3425,0
|
|
20240305,111400,139939835,3425,3425,3425,3425,53
|
|
20240305,111300,139758310,3425,3425,3425,3425,88
|
|
20240305,111200,139456910,3425,3425,3430,3425,233
|
|
20240305,111100,138658725,3420,3425,3425,3420,52
|
|
20240305,111000,138480635,3425,3415,3425,3415,4623
|
|
20240305,110900,122657300,3415,3415,3415,3415,0
|
|
20240305,110800,122657300,3415,3415,3415,3415,5
|
|
20240305,110700,122640225,3420,3420,3420,3420,21
|
|
20240305,110600,122568405,3420,3420,3420,3420,25
|
|
20240305,110500,122482905,3415,3415,3415,3415,0
|
|
20240305,110400,122482905,3415,3415,3415,3415,0
|
|
20240305,110300,122482905,3415,3415,3415,3415,0
|
|
20240305,110200,122482905,3415,3415,3415,3415,2
|
|
20240305,110100,122476075,3415,3415,3415,3415,1
|
|
20240305,110000,122472660,3420,3420,3420,3420,0
|
|
20240305,105900,122472660,3420,3420,3420,3420,155
|
|
20240305,105800,121942560,3415,3420,3420,3415,12
|
|
20240305,105700,121901525,3420,3420,3420,3420,1091
|
|
20240305,105600,118170305,3420,3420,3420,3420,1000
|
|
20240305,105500,114750305,3415,3415,3415,3415,415
|
|
20240305,105400,113333080,3415,3415,3415,3415,0
|
|
20240305,105300,113333080,3415,3415,3415,3415,86
|
|
20240305,105200,113039390,3410,3410,3410,3410,0
|
|
20240305,105100,113039390,3410,3415,3420,3410,779
|
|
20240305,105000,110377725,3415,3415,3415,3415,1
|
|
20240305,104900,110374310,3415,3415,3415,3415,25
|
|
20240305,104800,110288935,3415,3415,3415,3415,145
|
|
20240305,104700,109793760,3415,3415,3415,3415,171
|
|
20240305,104600,109209795,3415,3410,3415,3410,201
|
|
20240305,104500,108523385,3415,3410,3415,3410,101
|
|
20240305,104400,108178475,3415,3415,3415,3415,696
|
|
20240305,104300,105801635,3410,3410,3410,3410,0
|
|
20240305,104200,105801635,3410,3410,3410,3410,1
|
|
20240305,104100,105798225,3410,3410,3410,3410,1
|
|
20240305,104000,105794815,3410,3415,3415,3410,301
|
|
20240305,103900,104766905,3410,3410,3410,3410,1000
|
|
20240305,103800,101356905,3410,3410,3410,3410,0
|
|
20240305,103700,101356905,3410,3410,3410,3410,2
|
|
20240305,103600,101350085,3410,3410,3410,3410,260
|
|
20240305,103500,100463485,3410,3415,3415,3410,481
|
|
20240305,103400,98823245,3410,3410,3410,3410,1
|
|
20240305,103300,98819835,3410,3410,3410,3410,10
|
|
20240305,103200,98785735,3415,3415,3415,3415,1
|
|
20240305,103100,98782320,3410,3410,3410,3410,0
|
|
20240305,103000,98782320,3410,3415,3415,3410,102
|
|
20240305,102900,98434000,3410,3415,3415,3410,4
|
|
20240305,102800,98420345,3410,3410,3410,3410,99
|
|
20240305,102700,98082755,3410,3410,3410,3410,1
|
|
20240305,102600,98079345,3410,3410,3410,3410,501
|
|
20240305,102500,96370935,3410,3410,3410,3410,40
|
|
20240305,102400,96234535,3415,3415,3415,3415,293
|
|
20240305,102300,95233940,3410,3410,3410,3410,0
|
|
20240305,102200,95233940,3410,3410,3410,3410,0
|
|
20240305,102100,95233940,3410,3410,3410,3410,0
|
|
20240305,102000,95233940,3410,3410,3410,3410,2
|
|
20240305,101900,95227120,3410,3410,3410,3410,1
|
|
20240305,101800,95223710,3410,3410,3415,3410,455
|
|
20240305,101700,93672095,3415,3415,3415,3415,0
|
|
20240305,101600,93672095,3415,3415,3415,3415,0
|
|
20240305,101500,93672095,3415,3415,3415,3415,0
|
|
20240305,101400,93672095,3415,3410,3415,3410,51
|
|
20240305,101300,93498180,3415,3410,3415,3410,675
|
|
20240305,101200,91193880,3410,3410,3415,3410,13
|
|
20240305,101100,91149545,3415,3415,3415,3415,0
|
|
20240305,101000,91149545,3415,3415,3415,3410,5
|
|
20240305,100900,91132475,3410,3410,3410,3410,20
|
|
20240305,100800,91064275,3410,3410,3410,3410,2
|
|
20240305,100700,91057455,3415,3415,3415,3415,1
|
|
20240305,100600,91054040,3405,3405,3405,3405,81
|
|
20240305,100500,90778235,3405,3405,3405,3405,0
|
|
20240305,100400,90778235,3405,3415,3415,3405,302
|
|
20240305,100300,89746915,3405,3415,3415,3405,2
|
|
20240305,100200,89740095,3405,3410,3415,3405,503
|
|
20240305,100100,88026580,3410,3410,3410,3410,0
|
|
20240305,100000,88026580,3410,3410,3410,3410,0
|
|
20240305,095900,88026580,3410,3410,3410,3410,283
|
|
20240305,095800,87061550,3410,3410,3410,3410,0
|
|
20240305,095700,87061550,3410,3410,3415,3410,314
|
|
20240305,095600,85989745,3410,3410,3410,3410,3239
|
|
20240305,095500,74944755,3410,3410,3410,3410,36
|
|
20240305,095400,74821995,3410,3415,3415,3410,110
|
|
20240305,095300,74446890,3410,3410,3410,3410,0
|
|
20240305,095200,74446890,3410,3410,3410,3410,0
|
|
20240305,095100,74446890,3410,3410,3410,3410,0
|
|
20240305,095000,74446890,3410,3410,3410,3410,38
|
|
20240305,094900,74317310,3410,3420,3420,3410,138
|
|
20240305,094800,73846405,3420,3415,3420,3415,944
|
|
20240305,094700,70622610,3410,3410,3410,3410,3
|
|
20240305,094600,70612380,3410,3415,3415,3410,11
|
|
20240305,094500,70574825,3415,3415,3415,3415,0
|
|
20240305,094400,70574825,3415,3415,3415,3415,0
|
|
20240305,094300,70574825,3415,3415,3415,3415,0
|
|
20240305,094200,70574825,3415,3415,3415,3415,0
|
|
20240305,094100,70574825,3415,3420,3420,3415,177
|
|
20240305,094000,69969835,3420,3420,3420,3420,13
|
|
20240305,093900,69925375,3420,3410,3420,3410,1198
|
|
20240305,093800,65834590,3410,3410,3410,3410,23
|
|
20240305,093700,65756160,3410,3410,3410,3410,16
|
|
20240305,093600,65701600,3410,3410,3410,3410,217
|
|
20240305,093500,64961630,3405,3410,3410,3405,793
|
|
20240305,093400,62257700,3410,3415,3415,3410,18
|
|
20240305,093300,62196235,3415,3420,3420,3415,12
|
|
20240305,093200,62155210,3420,3415,3420,3415,199
|
|
20240305,093100,61475130,3410,3410,3410,3405,1316
|
|
20240305,093000,56987575,3405,3405,3405,3405,210
|
|
20240305,092900,56272525,3405,3405,3405,3400,2098
|
|
20240305,092800,49133830,3400,3400,3400,3400,0
|
|
20240305,092700,49133830,3400,3400,3400,3400,0
|
|
20240305,092600,49133830,3400,3400,3400,3400,460
|
|
20240305,092500,47569830,3400,3405,3405,3400,773
|
|
20240305,092400,44939080,3400,3410,3410,3400,779
|
|
20240305,092300,42285125,3410,3405,3410,3405,658
|
|
20240305,092200,40044585,3405,3405,3405,3405,335
|
|
20240305,092100,38903910,3405,3405,3405,3405,501
|
|
20240305,092000,37198005,3405,3410,3410,3405,13
|
|
20240305,091900,37153680,3400,3405,3405,3400,160
|
|
20240305,091800,36608885,3405,3405,3405,3405,0
|
|
20240305,091700,36608885,3405,3405,3415,3405,2586
|
|
20240305,091600,27790635,3410,3410,3410,3405,206
|
|
20240305,091500,27088195,3410,3410,3410,3410,1
|
|
20240305,091400,27084785,3415,3415,3415,3415,93
|
|
20240305,091300,26767190,3420,3415,3420,3415,109
|
|
20240305,091200,26394940,3415,3415,3425,3415,153
|
|
20240305,091100,25872145,3410,3410,3415,3410,296
|
|
20240305,091000,24861855,3410,3415,3415,3410,1655
|
|
20240305,090900,19218205,3410,3410,3410,3410,165
|
|
20240305,090800,18655555,3415,3405,3415,3405,22
|
|
20240305,090700,18580440,3415,3400,3430,3395,1981
|
|
20240305,090600,11811750,3400,3400,3400,3400,18
|
|
20240305,090500,11750550,3400,3400,3400,3400,500
|
|
20240305,090400,10050550,3400,3400,3400,3400,1
|
|
20240305,090300,10047150,3395,3395,3395,3390,346
|
|
20240305,090200,8872985,3390,3390,3395,3390,332
|
|
20240305,090100,7747000,3385,3385,3395,3385,377
|
|
20240305,090000,6468735,3385,3385,3385,3385,1911
|