678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201500,791187720,3490,3490,3490,3490,10628
|
|
20240306,201400,791187720,3490,3490,3490,3490,0
|
|
20240306,201300,791187720,3490,3490,3490,3490,0
|
|
20240306,201200,791187720,3490,3490,3490,3490,0
|
|
20240306,201100,791187720,3490,3490,3490,3490,0
|
|
20240306,201000,791187720,3490,3490,3490,3490,0
|
|
20240306,200900,791187720,3490,3490,3490,3490,0
|
|
20240306,200800,791187720,3490,3490,3490,3490,0
|
|
20240306,200700,791187720,3490,3490,3490,3490,0
|
|
20240306,200600,791187720,3490,3490,3490,3490,0
|
|
20240306,200500,791187720,3490,3490,3490,3490,0
|
|
20240306,200400,791187720,3490,3490,3490,3490,0
|
|
20240306,200300,791187720,3490,3490,3490,3490,0
|
|
20240306,200200,791187720,3490,3490,3490,3490,0
|
|
20240306,200100,791187720,3490,3490,3490,3490,0
|
|
20240306,200000,791187720,3490,3490,3490,3490,0
|
|
20240306,195900,791187720,3490,3490,3490,3490,0
|
|
20240306,195800,791187720,3490,3490,3490,3490,0
|
|
20240306,195700,791187720,3490,3490,3490,3490,0
|
|
20240306,195600,791187720,3490,3490,3490,3490,0
|
|
20240306,195500,791187720,3490,3490,3490,3490,0
|
|
20240306,195400,791187720,3490,3490,3490,3490,0
|
|
20240306,195300,791187720,3490,3490,3490,3490,0
|
|
20240306,195200,791187720,3490,3490,3490,3490,0
|
|
20240306,195100,791187720,3490,3490,3490,3490,0
|
|
20240306,195000,791187720,3490,3490,3490,3490,0
|
|
20240306,194900,791187720,3490,3490,3490,3490,0
|
|
20240306,194800,791187720,3490,3490,3490,3490,0
|
|
20240306,194700,791187720,3490,3490,3490,3490,0
|
|
20240306,194600,791187720,3490,3490,3490,3490,0
|
|
20240306,194500,791187720,3490,3490,3490,3490,10628
|
|
20240306,194400,791187720,3490,3490,3490,3490,0
|
|
20240306,194300,791187720,3490,3490,3490,3490,0
|
|
20240306,194200,791187720,3490,3490,3490,3490,0
|
|
20240306,194100,791187720,3490,3490,3490,3490,0
|
|
20240306,194000,791187720,3490,3490,3490,3490,0
|
|
20240306,193900,791187720,3490,3490,3490,3490,0
|
|
20240306,193800,791187720,3490,3490,3490,3490,0
|
|
20240306,193700,791187720,3490,3490,3490,3490,0
|
|
20240306,193600,791187720,3490,3490,3490,3490,0
|
|
20240306,193500,791187720,3490,3490,3490,3490,0
|
|
20240306,193400,791187720,3490,3490,3490,3490,0
|
|
20240306,193300,791187720,3490,3490,3490,3490,0
|
|
20240306,193200,791187720,3490,3490,3490,3490,0
|
|
20240306,193100,791187720,3490,3490,3490,3490,0
|
|
20240306,193000,791187720,3490,3490,3490,3490,0
|
|
20240306,192900,791187720,3490,3490,3490,3490,0
|
|
20240306,192800,791187720,3490,3490,3490,3490,0
|
|
20240306,192700,791187720,3490,3490,3490,3490,0
|
|
20240306,192600,791187720,3490,3490,3490,3490,0
|
|
20240306,192500,791187720,3490,3490,3490,3490,0
|
|
20240306,192400,791187720,3490,3490,3490,3490,0
|
|
20240306,192300,791187720,3490,3490,3490,3490,0
|
|
20240306,192200,791187720,3490,3490,3490,3490,0
|
|
20240306,192100,791187720,3490,3490,3490,3490,0
|
|
20240306,192000,791187720,3490,3490,3490,3490,0
|
|
20240306,191900,791187720,3490,3490,3490,3490,0
|
|
20240306,191800,791187720,3490,3490,3490,3490,0
|
|
20240306,191700,791187720,3490,3490,3490,3490,0
|
|
20240306,191600,791187720,3490,3490,3490,3490,0
|
|
20240306,191500,791187720,3490,3490,3490,3490,10628
|
|
20240306,191400,791187720,3490,3490,3490,3490,0
|
|
20240306,191300,791187720,3490,3490,3490,3490,0
|
|
20240306,191200,791187720,3490,3490,3490,3490,0
|
|
20240306,191100,791187720,3490,3490,3490,3490,0
|
|
20240306,191000,791187720,3490,3490,3490,3490,0
|
|
20240306,190900,791187720,3490,3490,3490,3490,0
|
|
20240306,190800,791187720,3490,3490,3490,3490,0
|
|
20240306,190700,791187720,3490,3490,3490,3490,0
|
|
20240306,190600,791187720,3490,3490,3490,3490,0
|
|
20240306,190500,791187720,3490,3490,3490,3490,0
|
|
20240306,190400,791187720,3490,3490,3490,3490,0
|
|
20240306,190300,791187720,3490,3490,3490,3490,0
|
|
20240306,190200,791187720,3490,3490,3490,3490,0
|
|
20240306,190100,791187720,3490,3490,3490,3490,0
|
|
20240306,190000,791187720,3490,3490,3490,3490,0
|
|
20240306,185900,791187720,3490,3490,3490,3490,0
|
|
20240306,185800,791187720,3490,3490,3490,3490,0
|
|
20240306,185700,791187720,3490,3490,3490,3490,0
|
|
20240306,185600,791187720,3490,3490,3490,3490,0
|
|
20240306,185500,791187720,3490,3490,3490,3490,0
|
|
20240306,185400,791187720,3490,3490,3490,3490,0
|
|
20240306,185300,791187720,3490,3490,3490,3490,0
|
|
20240306,185200,791187720,3490,3490,3490,3490,0
|
|
20240306,185100,791187720,3490,3490,3490,3490,0
|
|
20240306,185000,791187720,3490,3490,3490,3490,0
|
|
20240306,184900,791187720,3490,3490,3490,3490,0
|
|
20240306,184800,791187720,3490,3490,3490,3490,0
|
|
20240306,184700,791187720,3490,3490,3490,3490,0
|
|
20240306,184600,791187720,3490,3490,3490,3490,0
|
|
20240306,184500,791187720,3490,3490,3490,3490,10628
|
|
20240306,184400,791187720,3490,3490,3490,3490,0
|
|
20240306,184300,791187720,3490,3490,3490,3490,0
|
|
20240306,184200,791187720,3490,3490,3490,3490,0
|
|
20240306,184100,791187720,3490,3490,3490,3490,0
|
|
20240306,184000,791187720,3490,3490,3490,3490,0
|
|
20240306,183900,791187720,3490,3490,3490,3490,0
|
|
20240306,183800,791187720,3490,3490,3490,3490,0
|
|
20240306,183700,791187720,3490,3490,3490,3490,0
|
|
20240306,183600,791187720,3490,3490,3490,3490,0
|
|
20240306,183500,791187720,3490,3490,3490,3490,0
|
|
20240306,183400,791187720,3490,3490,3490,3490,0
|
|
20240306,183300,791187720,3490,3490,3490,3490,0
|
|
20240306,183200,791187720,3490,3490,3490,3490,0
|
|
20240306,183100,791187720,3490,3490,3490,3490,0
|
|
20240306,183000,791187720,3490,3490,3490,3490,0
|
|
20240306,182900,791187720,3490,3490,3490,3490,0
|
|
20240306,182800,791187720,3490,3490,3490,3490,0
|
|
20240306,182700,791187720,3490,3490,3490,3490,0
|
|
20240306,182600,791187720,3490,3490,3490,3490,0
|
|
20240306,182500,791187720,3490,3490,3490,3490,0
|
|
20240306,182400,791187720,3490,3490,3490,3490,0
|
|
20240306,182300,791187720,3490,3490,3490,3490,0
|
|
20240306,182200,791187720,3490,3490,3490,3490,0
|
|
20240306,182100,791187720,3490,3490,3490,3490,0
|
|
20240306,182000,791187720,3490,3490,3490,3490,0
|
|
20240306,181900,791187720,3490,3490,3490,3490,0
|
|
20240306,181800,791187720,3490,3490,3490,3490,0
|
|
20240306,181700,791187720,3490,3490,3490,3490,0
|
|
20240306,181600,791187720,3490,3490,3490,3490,0
|
|
20240306,181500,791187720,3490,3490,3490,3490,10628
|
|
20240306,181400,791187720,3490,3490,3490,3490,0
|
|
20240306,181300,791187720,3490,3490,3490,3490,0
|
|
20240306,181200,791187720,3490,3490,3490,3490,0
|
|
20240306,181100,791187720,3490,3490,3490,3490,0
|
|
20240306,181000,791187720,3490,3490,3490,3490,0
|
|
20240306,180900,791187720,3490,3490,3490,3490,0
|
|
20240306,180800,791187720,3490,3490,3490,3490,0
|
|
20240306,180700,791187720,3490,3490,3490,3490,0
|
|
20240306,180600,791187720,3490,3490,3490,3490,0
|
|
20240306,180500,791187720,3490,3490,3490,3490,0
|
|
20240306,180400,791187720,3490,3490,3490,3490,0
|
|
20240306,180300,791187720,3490,3490,3490,3490,0
|
|
20240306,180200,791187720,3490,3490,3490,3490,0
|
|
20240306,180100,791187720,3490,3490,3490,3490,0
|
|
20240306,180000,791187720,3490,3490,3490,3490,0
|
|
20240306,175900,791187720,3490,3490,3490,3490,0
|
|
20240306,175800,791187720,3490,3490,3490,3490,0
|
|
20240306,175700,791187720,3490,3490,3490,3490,0
|
|
20240306,175600,791187720,3490,3490,3490,3490,0
|
|
20240306,175500,791187720,3490,3490,3490,3490,0
|
|
20240306,175400,791187720,3490,3490,3490,3490,0
|
|
20240306,175300,791187720,3490,3490,3490,3490,0
|
|
20240306,175200,791187720,3490,3490,3490,3490,0
|
|
20240306,175100,791187720,3490,3490,3490,3490,0
|
|
20240306,175000,791187720,3490,3490,3490,3490,0
|
|
20240306,174900,791187720,3490,3490,3490,3490,0
|
|
20240306,174800,791187720,3490,3490,3490,3490,0
|
|
20240306,174700,791187720,3490,3490,3490,3490,0
|
|
20240306,174600,791187720,3490,3490,3490,3490,0
|
|
20240306,174500,791187720,3490,3490,3490,3490,10628
|
|
20240306,174400,791187720,3490,3490,3490,3490,0
|
|
20240306,174300,791187720,3490,3490,3490,3490,0
|
|
20240306,174200,791187720,3490,3490,3490,3490,0
|
|
20240306,174100,791187720,3490,3490,3490,3490,0
|
|
20240306,174000,791187720,3490,3490,3490,3490,0
|
|
20240306,173900,791187720,3490,3490,3490,3490,0
|
|
20240306,173800,791187720,3490,3490,3490,3490,0
|
|
20240306,173700,791187720,3490,3490,3490,3490,0
|
|
20240306,173600,791187720,3490,3490,3490,3490,0
|
|
20240306,173500,791187720,3490,3490,3490,3490,0
|
|
20240306,173400,791187720,3490,3490,3490,3490,0
|
|
20240306,173300,791187720,3490,3490,3490,3490,0
|
|
20240306,173200,791187720,3490,3490,3490,3490,0
|
|
20240306,173100,791187720,3490,3490,3490,3490,0
|
|
20240306,173000,791187720,3490,3490,3490,3490,0
|
|
20240306,172900,791187720,3490,3490,3490,3490,0
|
|
20240306,172800,791187720,3490,3490,3490,3490,0
|
|
20240306,172700,791187720,3490,3490,3490,3490,0
|
|
20240306,172600,791187720,3490,3490,3490,3490,0
|
|
20240306,172500,791187720,3490,3490,3490,3490,0
|
|
20240306,172400,791187720,3490,3490,3490,3490,0
|
|
20240306,172300,791187720,3490,3490,3490,3490,0
|
|
20240306,172200,791187720,3490,3490,3490,3490,0
|
|
20240306,172100,791187720,3490,3490,3490,3490,0
|
|
20240306,172000,791187720,3490,3490,3490,3490,0
|
|
20240306,171900,791187720,3490,3490,3490,3490,0
|
|
20240306,171800,791187720,3490,3490,3490,3490,0
|
|
20240306,171700,791187720,3490,3490,3490,3490,0
|
|
20240306,171600,791187720,3490,3490,3490,3490,0
|
|
20240306,171500,791187720,3490,3490,3490,3490,10628
|
|
20240306,171400,791187720,3490,3490,3490,3490,0
|
|
20240306,171300,791187720,3490,3490,3490,3490,0
|
|
20240306,171200,791187720,3490,3490,3490,3490,0
|
|
20240306,171100,791187720,3490,3490,3490,3490,0
|
|
20240306,171000,791187720,3490,3490,3490,3490,0
|
|
20240306,170900,791187720,3490,3490,3490,3490,0
|
|
20240306,170800,791187720,3490,3490,3490,3490,0
|
|
20240306,170700,791187720,3490,3490,3490,3490,0
|
|
20240306,170600,791187720,3490,3490,3490,3490,0
|
|
20240306,170500,791187720,3490,3490,3490,3490,0
|
|
20240306,170400,791187720,3490,3490,3490,3490,0
|
|
20240306,170300,791187720,3490,3490,3490,3490,0
|
|
20240306,170200,791187720,3490,3490,3490,3490,0
|
|
20240306,170100,791187720,3490,3490,3490,3490,0
|
|
20240306,170000,791187720,3490,3490,3490,3490,0
|
|
20240306,165900,791187720,3490,3490,3490,3490,0
|
|
20240306,165800,791187720,3490,3490,3490,3490,0
|
|
20240306,165700,791187720,3490,3490,3490,3490,0
|
|
20240306,165600,791187720,3490,3490,3490,3490,0
|
|
20240306,165500,791187720,3490,3490,3490,3490,0
|
|
20240306,165400,791187720,3490,3490,3490,3490,0
|
|
20240306,165300,791187720,3490,3490,3490,3490,0
|
|
20240306,165200,791187720,3490,3490,3490,3490,0
|
|
20240306,165100,791187720,3490,3490,3490,3490,0
|
|
20240306,165000,791187720,3490,3490,3490,3490,0
|
|
20240306,164900,791187720,3490,3490,3490,3490,0
|
|
20240306,164800,791187720,3490,3490,3490,3490,0
|
|
20240306,164700,791187720,3490,3490,3490,3490,0
|
|
20240306,164600,791187720,3490,3490,3490,3490,0
|
|
20240306,164500,791187720,3490,3490,3490,3490,10628
|
|
20240306,164400,791187720,3490,3490,3490,3490,0
|
|
20240306,164300,791187720,3490,3490,3490,3490,0
|
|
20240306,164200,791187720,3490,3490,3490,3490,0
|
|
20240306,164100,791187720,3490,3490,3490,3490,0
|
|
20240306,164000,791187720,3490,3490,3490,3490,0
|
|
20240306,163900,791187720,3490,3490,3490,3490,0
|
|
20240306,163800,791187720,3490,3490,3490,3490,0
|
|
20240306,163700,791187720,3490,3490,3490,3490,0
|
|
20240306,163600,791187720,3490,3490,3490,3490,0
|
|
20240306,163500,791187720,3490,3490,3490,3490,0
|
|
20240306,163400,791187720,3490,3490,3490,3490,0
|
|
20240306,163300,791187720,3490,3490,3490,3490,0
|
|
20240306,163200,791187720,3490,3490,3490,3490,0
|
|
20240306,163100,791187720,3490,3490,3490,3490,0
|
|
20240306,163000,791187720,3490,3490,3490,3490,0
|
|
20240306,162900,791187720,3490,3490,3490,3490,0
|
|
20240306,162800,791187720,3490,3490,3490,3490,0
|
|
20240306,162700,791187720,3490,3490,3490,3490,0
|
|
20240306,162600,791187720,3490,3490,3490,3490,0
|
|
20240306,162500,791187720,3490,3490,3490,3490,0
|
|
20240306,162400,791187720,3490,3490,3490,3490,0
|
|
20240306,162300,791187720,3490,3490,3490,3490,0
|
|
20240306,162200,791187720,3490,3490,3490,3490,0
|
|
20240306,162100,791187720,3490,3490,3490,3490,0
|
|
20240306,162000,791187720,3490,3490,3490,3490,0
|
|
20240306,161900,791187720,3490,3490,3490,3490,0
|
|
20240306,161800,791187720,3490,3490,3490,3490,0
|
|
20240306,161700,791187720,3490,3490,3490,3490,0
|
|
20240306,161600,791187720,3490,3490,3490,3490,0
|
|
20240306,161500,791187720,3490,3490,3490,3490,10628
|
|
20240306,161400,791187720,3490,3490,3490,3490,0
|
|
20240306,161300,791187720,3490,3490,3490,3490,0
|
|
20240306,161200,791187720,3490,3490,3490,3490,0
|
|
20240306,161100,791187720,3490,3490,3490,3490,0
|
|
20240306,161000,791187720,3490,3490,3490,3490,0
|
|
20240306,160900,791187720,3490,3490,3490,3490,0
|
|
20240306,160800,791187720,3490,3490,3490,3490,0
|
|
20240306,160700,791187720,3490,3490,3490,3490,0
|
|
20240306,160600,791187720,3490,3490,3490,3490,0
|
|
20240306,160500,791187720,3490,3490,3490,3490,0
|
|
20240306,160400,791187720,3490,3490,3490,3490,0
|
|
20240306,160300,791187720,3490,3490,3490,3490,0
|
|
20240306,160200,791187720,3490,3490,3490,3490,0
|
|
20240306,160100,791187720,3490,3490,3490,3490,0
|
|
20240306,160000,791187720,3490,3490,3490,3490,0
|
|
20240306,155900,791187720,3490,3490,3490,3490,0
|
|
20240306,155800,791187720,3490,3490,3490,3490,0
|
|
20240306,155700,791187720,3490,3490,3490,3490,0
|
|
20240306,155600,791187720,3490,3490,3490,3490,0
|
|
20240306,155500,791187720,3490,3490,3490,3490,0
|
|
20240306,155400,791187720,3490,3490,3490,3490,0
|
|
20240306,155300,791187720,3490,3490,3490,3490,0
|
|
20240306,155200,791187720,3490,3490,3490,3490,0
|
|
20240306,155100,791187720,3490,3490,3490,3490,0
|
|
20240306,155000,791187720,3490,3490,3490,3490,0
|
|
20240306,154900,791187720,3490,3490,3490,3490,0
|
|
20240306,154800,791187720,3490,3490,3490,3490,0
|
|
20240306,154700,791187720,3490,3490,3490,3490,0
|
|
20240306,154600,791187720,3490,3490,3490,3490,0
|
|
20240306,154500,791187720,3490,3490,3490,3490,10628
|
|
20240306,154400,791187720,3490,3490,3490,3490,0
|
|
20240306,154300,791187720,3490,3490,3490,3490,0
|
|
20240306,154200,791187720,3490,3490,3490,3490,0
|
|
20240306,154100,791187720,3490,3490,3490,3490,0
|
|
20240306,154000,791187720,3490,3490,3490,3490,0
|
|
20240306,153900,791187720,3490,3490,3490,3490,0
|
|
20240306,153800,791187720,3490,3490,3490,3490,0
|
|
20240306,153700,791187720,3490,3490,3490,3490,0
|
|
20240306,153600,791187720,3490,3490,3490,3490,0
|
|
20240306,153500,791187720,3490,3490,3490,3490,0
|
|
20240306,153400,791187720,3490,3490,3490,3490,0
|
|
20240306,153300,791187720,3490,3490,3490,3490,0
|
|
20240306,153200,791187720,3490,3490,3490,3490,0
|
|
20240306,153100,791187720,3490,3490,3490,3490,0
|
|
20240306,153000,791187720,3490,3490,3490,3490,10628
|
|
20240306,152900,754096000,3490,3490,3490,3490,0
|
|
20240306,152800,754096000,3490,3490,3490,3490,0
|
|
20240306,152700,754096000,3490,3490,3490,3490,0
|
|
20240306,152600,754096000,3490,3490,3490,3490,0
|
|
20240306,152500,754096000,3490,3490,3490,3490,0
|
|
20240306,152400,754096000,3490,3490,3490,3490,0
|
|
20240306,152300,754096000,3490,3490,3490,3490,0
|
|
20240306,152200,754096000,3490,3490,3490,3490,0
|
|
20240306,152100,754096000,3490,3490,3490,3490,0
|
|
20240306,152000,754096000,3490,3490,3490,3490,0
|
|
20240306,151900,754096000,3490,3480,3490,3480,687
|
|
20240306,151800,751701765,3485,3485,3490,3485,472
|
|
20240306,151700,750056595,3490,3490,3490,3485,974
|
|
20240306,151600,746657345,3485,3485,3490,3485,468
|
|
20240306,151500,745024130,3485,3485,3490,3485,2524
|
|
20240306,151400,736220575,3490,3485,3490,3485,466
|
|
20240306,151300,734594250,3490,3485,3490,3485,1449
|
|
20240306,151200,729540965,3480,3480,3485,3480,1499
|
|
20240306,151100,724316985,3480,3485,3485,3480,820
|
|
20240306,151000,721459295,3485,3480,3485,3480,1296
|
|
20240306,150900,716943280,3485,3485,3485,3485,29
|
|
20240306,150800,716842215,3480,3480,3485,3480,305
|
|
20240306,150700,715780065,3485,3485,3485,3485,500
|
|
20240306,150600,714037565,3485,3485,3485,3485,127
|
|
20240306,150500,713594970,3485,3485,3485,3485,110
|
|
20240306,150400,713211620,3485,3485,3485,3485,200
|
|
20240306,150300,712514620,3480,3485,3485,3480,121
|
|
20240306,150200,712093040,3485,3485,3485,3485,100
|
|
20240306,150100,711744540,3480,3480,3480,3480,18
|
|
20240306,150000,711681900,3480,3485,3485,3480,439
|
|
20240306,145900,710151990,3485,3480,3485,3480,1062
|
|
20240306,145800,706451950,3480,3480,3480,3480,0
|
|
20240306,145700,706451950,3480,3480,3480,3480,0
|
|
20240306,145600,706451950,3480,3485,3485,3480,9
|
|
20240306,145500,706420625,3485,3485,3485,3485,40
|
|
20240306,145400,706281225,3485,3485,3485,3485,1
|
|
20240306,145300,706277740,3485,3485,3485,3485,103
|
|
20240306,145200,705918785,3475,3480,3485,3475,4008
|
|
20240306,145100,691963730,3475,3475,3475,3475,120
|
|
20240306,145000,691546730,3480,3480,3480,3480,0
|
|
20240306,144900,691546730,3480,3480,3480,3480,254
|
|
20240306,144800,690662810,3480,3475,3480,3475,41
|
|
20240306,144700,690520160,3480,3480,3480,3480,0
|
|
20240306,144600,690520160,3480,3480,3480,3480,1530
|
|
20240306,144500,685195760,3480,3475,3480,3475,29
|
|
20240306,144400,685094880,3480,3480,3480,3480,110
|
|
20240306,144300,684712080,3480,3475,3480,3475,70
|
|
20240306,144200,684468530,3475,3475,3475,3475,10
|
|
20240306,144100,684433780,3480,3475,3480,3475,2011
|
|
20240306,144000,677445535,3480,3480,3480,3480,1083
|
|
20240306,143900,673676695,3480,3480,3480,3480,8
|
|
20240306,143800,673648855,3480,3475,3480,3475,1392
|
|
20240306,143700,668811005,3475,3475,3475,3475,7
|
|
20240306,143600,668786680,3475,3475,3475,3475,0
|
|
20240306,143500,668786680,3475,3475,3475,3475,93
|
|
20240306,143400,668463505,3475,3475,3475,3475,8
|
|
20240306,143300,668435705,3480,3475,3480,3475,39
|
|
20240306,143200,668300130,3475,3475,3475,3475,0
|
|
20240306,143100,668300130,3475,3475,3475,3475,0
|
|
20240306,143000,668300130,3475,3480,3480,3475,106
|
|
20240306,142900,667931285,3480,3480,3480,3480,0
|
|
20240306,142800,667931285,3480,3475,3480,3475,102
|
|
20240306,142700,667576825,3475,3475,3480,3475,217
|
|
20240306,142600,666822230,3475,3480,3480,3475,5
|
|
20240306,142500,666804850,3475,3480,3480,3475,785
|
|
20240306,142400,664073085,3480,3480,3480,3480,122
|
|
20240306,142300,663648525,3480,3475,3480,3475,9
|
|
20240306,142200,663617245,3480,3480,3480,3480,99
|
|
20240306,142100,663272725,3480,3480,3480,3480,1
|
|
20240306,142000,663269245,3475,3480,3480,3475,485
|
|
20240306,141900,661582185,3480,3480,3480,3480,54
|
|
20240306,141800,661394265,3480,3480,3480,3475,2795
|
|
20240306,141700,651667700,3485,3480,3485,3480,156
|
|
20240306,141600,651124325,3480,3480,3480,3480,1978
|
|
20240306,141500,644240885,3480,3485,3485,3480,223
|
|
20240306,141400,643464350,3475,3475,3475,3475,6
|
|
20240306,141300,643443500,3485,3480,3485,3480,1140
|
|
20240306,141200,639476295,3480,3480,3485,3480,198
|
|
20240306,141100,638786760,3480,3485,3485,3480,10
|
|
20240306,141000,638751955,3485,3485,3485,3485,215
|
|
20240306,140900,638002680,3480,3485,3485,3480,143
|
|
20240306,140800,637504425,3485,3485,3485,3485,17
|
|
20240306,140700,637445180,3485,3485,3485,3480,116
|
|
20240306,140600,637040955,3485,3485,3485,3485,11
|
|
20240306,140500,637002620,3485,3485,3485,3485,109
|
|
20240306,140400,636622755,3485,3485,3485,3485,0
|
|
20240306,140300,636622755,3485,3480,3485,3480,34
|
|
20240306,140200,636504430,3485,3485,3485,3485,5099
|
|
20240306,140100,618734415,3480,3485,3485,3480,81
|
|
20240306,140000,618452530,3480,3485,3485,3480,108
|
|
20240306,135900,618076195,3485,3485,3485,3485,0
|
|
20240306,135800,618076195,3485,3485,3485,3485,2
|
|
20240306,135700,618069225,3485,3485,3485,3485,99
|
|
20240306,135600,617724210,3485,3480,3485,3480,128
|
|
20240306,135500,617278165,3480,3480,3480,3480,252
|
|
20240306,135400,616401205,3475,3485,3485,3475,4037
|
|
20240306,135300,602352445,3485,3480,3485,3480,584
|
|
20240306,135200,600320085,3485,3480,3485,3480,105
|
|
20240306,135100,599954190,3485,3485,3485,3485,24
|
|
20240306,135000,599870550,3485,3480,3485,3480,100
|
|
20240306,134900,599522055,3485,3490,3490,3485,1484
|
|
20240306,134800,594350310,3490,3490,3490,3490,41
|
|
20240306,134700,594207220,3490,3490,3490,3490,855
|
|
20240306,134600,591223270,3490,3490,3490,3490,692
|
|
20240306,134500,588808190,3490,3485,3490,3485,1115
|
|
20240306,134400,584916880,3490,3490,3490,3490,1
|
|
20240306,134300,584913390,3490,3490,3490,3490,20
|
|
20240306,134200,584843590,3490,3490,3490,3490,119
|
|
20240306,134100,584428280,3490,3485,3490,3485,27
|
|
20240306,134000,584334080,3490,3490,3490,3490,149
|
|
20240306,133900,583814070,3485,3495,3495,3485,773
|
|
20240306,133800,581116315,3490,3485,3495,3485,747
|
|
20240306,133700,578508375,3490,3490,3490,3490,334
|
|
20240306,133600,577342715,3480,3490,3490,3480,9051
|
|
20240306,133500,545755225,3490,3490,3490,3485,3375
|
|
20240306,133400,533976680,3490,3490,3490,3480,13
|
|
20240306,133300,533931320,3480,3490,3490,3480,213
|
|
20240306,133200,533188030,3485,3485,3485,3485,138
|
|
20240306,133100,532707100,3490,3490,3490,3485,21
|
|
20240306,133000,532633830,3490,3490,3490,3490,99
|
|
20240306,132900,532288320,3480,3490,3490,3480,9
|
|
20240306,132800,532256975,3485,3485,3485,3485,78
|
|
20240306,132700,531985145,3490,3490,3490,3490,100
|
|
20240306,132600,531636145,3485,3490,3490,3485,106
|
|
20240306,132500,531266730,3485,3480,3485,3480,30
|
|
20240306,132400,531162185,3485,3480,3485,3480,6855
|
|
20240306,132300,507274245,3480,3480,3480,3480,0
|
|
20240306,132200,507274245,3480,3480,3480,3475,251
|
|
20240306,132100,506400800,3480,3480,3480,3480,4649
|
|
20240306,132000,490222280,3480,3480,3480,3480,56
|
|
20240306,131900,490027400,3480,3480,3485,3480,256
|
|
20240306,131800,489136515,3480,3485,3485,3480,26
|
|
20240306,131700,489045995,3480,3480,3480,3475,688
|
|
20240306,131600,486653255,3480,3480,3480,3480,22
|
|
20240306,131500,486576695,3480,3475,3480,3475,98
|
|
20240306,131400,486235695,3475,3485,3485,3475,272
|
|
20240306,131300,485289180,3485,3485,3485,3485,100
|
|
20240306,131200,484940680,3480,3480,3480,3480,61
|
|
20240306,131100,484728400,3485,3480,3485,3480,9
|
|
20240306,131000,484697070,3480,3475,3480,3475,3
|
|
20240306,130900,484686640,3480,3480,3480,3480,9
|
|
20240306,130800,484655320,3485,3480,3485,3480,377
|
|
20240306,130700,483343305,3480,3475,3480,3475,765
|
|
20240306,130600,480681140,3480,3480,3480,3480,1
|
|
20240306,130500,480677660,3480,3480,3480,3480,346
|
|
20240306,130400,479473580,3475,3480,3480,3475,359
|
|
20240306,130300,478226045,3480,3480,3480,3480,99
|
|
20240306,130200,477881525,3475,3475,3475,3475,0
|
|
20240306,130100,477881525,3475,3480,3480,3475,57
|
|
20240306,130000,477683360,3480,3475,3480,3475,116
|
|
20240306,125900,477279765,3480,3480,3480,3480,2
|
|
20240306,125800,477272805,3475,3475,3475,3475,894
|
|
20240306,125700,474166155,3475,3475,3475,3475,217
|
|
20240306,125600,473412080,3480,3475,3480,3475,8
|
|
20240306,125500,473384275,3480,3480,3480,3480,112
|
|
20240306,125400,472994515,3480,3480,3480,3480,2
|
|
20240306,125300,472987555,3470,3475,3480,3470,713
|
|
20240306,125200,470509425,3475,3480,3480,3475,397
|
|
20240306,125100,469129845,3480,3480,3480,3480,5
|
|
20240306,125000,469112445,3480,3480,3480,3480,102
|
|
20240306,124900,468757485,3475,3480,3480,3475,16
|
|
20240306,124800,468701880,3475,3480,3480,3475,4886
|
|
20240306,124700,451698635,3480,3480,3480,3480,340
|
|
20240306,124600,450515435,3480,3485,3485,3480,102
|
|
20240306,124500,450159970,3485,3480,3485,3480,121
|
|
20240306,124400,449738395,3485,3485,3485,3480,29
|
|
20240306,124300,449637360,3485,3480,3485,3480,387
|
|
20240306,124200,448289165,3480,3480,3480,3480,110
|
|
20240306,124100,447906365,3480,3485,3485,3480,16
|
|
20240306,124000,447850650,3485,3480,3485,3480,139
|
|
20240306,123900,447366385,3485,3480,3485,3480,418
|
|
20240306,123800,445911695,3480,3480,3480,3475,159
|
|
20240306,123700,445358390,3480,3480,3480,3475,309
|
|
20240306,123600,444283105,3480,3480,3480,3480,41
|
|
20240306,123500,444140425,3480,3480,3480,3480,629
|
|
20240306,123400,441951505,3480,3480,3480,3480,2
|
|
20240306,123300,441944545,3480,3475,3480,3475,4224
|
|
20240306,123200,427245435,3470,3470,3470,3470,614
|
|
20240306,123100,425114855,3475,3480,3480,3475,25
|
|
20240306,123000,425027975,3475,3475,3475,3470,135
|
|
20240306,122900,424559000,3475,3475,3475,3475,1
|
|
20240306,122800,424555525,3475,3480,3480,3475,109
|
|
20240306,122700,424176255,3475,3475,3475,3475,100
|
|
20240306,122600,423828755,3480,3475,3480,3475,772
|
|
20240306,122500,421142270,3475,3475,3475,3470,104
|
|
20240306,122400,420780890,3475,3475,3475,3470,290
|
|
20240306,122300,419773145,3470,3475,3475,3470,159
|
|
20240306,122200,419220920,3470,3470,3470,3470,26
|
|
20240306,122100,419130700,3475,3475,3475,3475,11
|
|
20240306,122000,419092475,3475,3475,3475,3475,411
|
|
20240306,121900,417664250,3475,3470,3475,3470,9
|
|
20240306,121800,417633015,3475,3470,3475,3470,182
|
|
20240306,121700,417000975,3475,3475,3475,3475,17
|
|
20240306,121600,416941900,3475,3475,3475,3475,2
|
|
20240306,121500,416934950,3475,3470,3475,3470,140
|
|
20240306,121400,416448640,3475,3475,3475,3475,7
|
|
20240306,121300,416424315,3470,3470,3470,3470,9
|
|
20240306,121200,416393085,3470,3470,3470,3470,22
|
|
20240306,121100,416316745,3475,3475,3475,3470,9
|
|
20240306,121000,416285500,3475,3470,3475,3460,1098
|
|
20240306,120900,412482745,3470,3475,3475,3470,7
|
|
20240306,120800,412458445,3475,3470,3475,3470,107
|
|
20240306,120700,412086660,3475,3475,3475,3475,11
|
|
20240306,120600,412048435,3480,3475,3480,3475,31
|
|
20240306,120500,411940705,3480,3480,3480,3480,98
|
|
20240306,120400,411599665,3475,3475,3480,3475,98
|
|
20240306,120300,411259110,3475,3470,3475,3470,338
|
|
20240306,120200,410086125,3475,3475,3475,3475,110
|
|
20240306,120100,409703875,3480,3480,3480,3475,173
|
|
20240306,120000,409102205,3475,3475,3480,3470,56
|
|
20240306,115900,408907690,3475,3480,3480,3475,8
|
|
20240306,115800,408879880,3475,3475,3480,3475,147
|
|
20240306,115700,408368560,3475,3475,3475,3475,676
|
|
20240306,115600,406019460,3470,3475,3475,3470,121
|
|
20240306,115500,405599085,3475,3475,3475,3475,1
|
|
20240306,115400,405595610,3470,3475,3475,3470,12
|
|
20240306,115300,405553965,3470,3465,3470,3465,40
|
|
20240306,115200,405415170,3465,3470,3470,3465,98
|
|
20240306,115100,405075145,3465,3470,3470,3465,334
|
|
20240306,115000,403917340,3465,3465,3465,3465,0
|
|
20240306,114900,403917340,3465,3470,3470,3465,168
|
|
20240306,114800,403334460,3475,3475,3475,3475,115
|
|
20240306,114700,402934835,3470,3470,3470,3470,0
|
|
20240306,114600,402934835,3470,3475,3475,3470,316
|
|
20240306,114500,401836820,3475,3470,3475,3470,9
|
|
20240306,114400,401805585,3475,3475,3475,3475,1
|
|
20240306,114300,401802110,3475,3475,3475,3475,100
|
|
20240306,114200,401454610,3475,3475,3475,3475,1
|
|
20240306,114100,401451135,3475,3470,3475,3470,172
|
|
20240306,114000,400853800,3470,3470,3470,3470,1002
|
|
20240306,113900,397376860,3470,3475,3475,3470,13
|
|
20240306,113800,397331740,3475,3475,3475,3475,99
|
|
20240306,113700,396987715,3475,3470,3475,3470,67
|
|
20240306,113600,396755075,3475,3475,3475,3475,99
|
|
20240306,113500,396411050,3470,3470,3470,3470,10
|
|
20240306,113400,396376350,3470,3475,3475,3470,9
|
|
20240306,113300,396345115,3475,3475,3475,3475,99
|
|
20240306,113200,396001090,3470,3470,3470,3470,816
|
|
20240306,113100,393169570,3470,3460,3470,3460,1109
|
|
20240306,113000,389331440,3460,3470,3470,3460,8
|
|
20240306,112900,389303750,3470,3470,3470,3470,2
|
|
20240306,112800,389296810,3470,3470,3470,3470,99
|
|
20240306,112700,388953280,3465,3470,3470,3465,29
|
|
20240306,112600,388852705,3470,3460,3470,3460,2258
|
|
20240306,112500,381039525,3460,3465,3465,3460,992
|
|
20240306,112400,377604215,3470,3470,3470,3470,1
|
|
20240306,112300,377600745,3470,3460,3470,3460,108
|
|
20240306,112200,377226075,3460,3475,3475,3460,130
|
|
20240306,112100,376775625,3475,3470,3475,3470,100
|
|
20240306,112000,376428130,3475,3475,3475,3475,3
|
|
20240306,111900,376417705,3470,3470,3475,3470,435
|
|
20240306,111800,374908145,3470,3470,3470,3470,239
|
|
20240306,111700,374078815,3470,3470,3470,3470,0
|
|
20240306,111600,374078815,3470,3470,3470,3470,100
|
|
20240306,111500,373731815,3470,3460,3470,3460,505
|
|
20240306,111400,371980465,3470,3465,3470,3460,1060
|
|
20240306,111300,368302700,3465,3465,3465,3465,896
|
|
20240306,111200,365198060,3465,3465,3465,3465,9
|
|
20240306,111100,365166875,3470,3470,3470,3470,99
|
|
20240306,111000,364823345,3465,3465,3465,3465,400
|
|
20240306,110900,363437345,3465,3465,3465,3465,310
|
|
20240306,110800,362363195,3465,3460,3465,3460,499
|
|
20240306,110700,360636160,3460,3465,3465,3460,318
|
|
20240306,110600,359534325,3465,3465,3465,3465,780
|
|
20240306,110500,356831625,3465,3470,3470,3465,110
|
|
20240306,110400,356450425,3470,3470,3470,3470,1
|
|
20240306,110300,356446955,3470,3465,3470,3465,105
|
|
20240306,110200,356082635,3470,3470,3470,3470,0
|
|
20240306,110100,356082635,3470,3470,3470,3470,99
|
|
20240306,110000,355739105,3465,3465,3465,3465,9
|
|
20240306,105900,355707920,3470,3470,3470,3470,2
|
|
20240306,105800,355700980,3470,3470,3470,3470,188
|
|
20240306,105700,355048620,3470,3470,3470,3470,0
|
|
20240306,105600,355048620,3470,3470,3470,3465,109
|
|
20240306,105500,354670425,3470,3465,3470,3465,100
|
|
20240306,105400,354323915,3470,3470,3470,3470,541
|
|
20240306,105300,352446645,3470,3470,3470,3470,134
|
|
20240306,105200,351981665,3470,3465,3470,3465,285
|
|
20240306,105100,350992745,3470,3470,3470,3470,134
|
|
20240306,105000,350527765,3465,3465,3465,3465,0
|
|
20240306,104900,350527765,3465,3470,3470,3465,108
|
|
20240306,104800,350153045,3465,3465,3465,3465,435
|
|
20240306,104700,348645770,3470,3470,3470,3470,3
|
|
20240306,104600,348635360,3470,3465,3470,3465,257
|
|
20240306,104500,347744355,3465,3465,3465,3465,9
|
|
20240306,104400,347713170,3465,3470,3470,3465,258
|
|
20240306,104300,346818195,3470,3470,3470,3470,0
|
|
20240306,104200,346818195,3470,3470,3470,3470,253
|
|
20240306,104100,345940285,3475,3470,3475,3470,195
|
|
20240306,104000,345263140,3475,3475,3475,3475,5
|
|
20240306,103900,345245765,3475,3475,3475,3475,105
|
|
20240306,103800,344880890,3465,3470,3470,3465,319
|
|
20240306,103700,343774555,3470,3470,3475,3470,26
|
|
20240306,103600,343684260,3470,3470,3475,3470,105
|
|
20240306,103500,343319415,3470,3470,3470,3470,0
|
|
20240306,103400,343319415,3470,3470,3475,3470,129
|
|
20240306,103300,342871280,3470,3475,3475,3470,15
|
|
20240306,103200,342819180,3475,3475,3475,3475,0
|
|
20240306,103100,342819180,3475,3475,3475,3475,130
|
|
20240306,103000,342367430,3480,3475,3480,3470,88
|
|
20240306,102900,342061300,3480,3470,3480,3470,12
|
|
20240306,102800,342019550,3480,3475,3480,3470,7078
|
|
20240306,102700,317451610,3480,3480,3480,3480,316
|
|
20240306,102600,316351930,3480,3480,3480,3475,3479
|
|
20240306,102500,304245050,3485,3485,3485,3480,116
|
|
20240306,102400,303840855,3490,3490,3490,3485,5001
|
|
20240306,102300,286392365,3485,3485,3485,3480,1803
|
|
20240306,102200,280110565,3480,3485,3485,3480,1372
|
|
20240306,102100,275329180,3490,3485,3490,3485,714
|
|
20240306,102000,272837570,3485,3485,3485,3485,1
|
|
20240306,101900,272834085,3485,3480,3485,3480,1121
|
|
20240306,101800,268927790,3480,3485,3490,3480,1847
|
|
20240306,101700,262489030,3485,3485,3485,3485,707
|
|
20240306,101600,260025135,3490,3485,3490,3485,805
|
|
20240306,101500,257217740,3485,3485,3490,3485,1157
|
|
20240306,101400,253185070,3485,3480,3490,3475,18220
|
|
20240306,101300,189765495,3480,3475,3480,3475,259
|
|
20240306,101200,188865075,3480,3480,3480,3480,111
|
|
20240306,101100,188478795,3475,3480,3480,3475,212
|
|
20240306,101000,187741375,3475,3470,3480,3470,1863
|
|
20240306,100900,181265955,3470,3475,3475,3470,1601
|
|
20240306,100800,175703005,3475,3470,3475,3470,272
|
|
20240306,100700,174758060,3475,3470,3475,3470,1154
|
|
20240306,100600,170749520,3470,3470,3475,3470,456
|
|
20240306,100500,169165350,3475,3470,3475,3470,184
|
|
20240306,100400,168526855,3470,3475,3475,3470,1760
|
|
20240306,100300,162410925,3470,3470,3475,3470,107
|
|
20240306,100200,162039130,3475,3470,3475,3470,24
|
|
20240306,100100,161955840,3470,3470,3470,3470,40
|
|
20240306,100000,161817040,3470,3470,3470,3470,11
|
|
20240306,095900,161778870,3475,3470,3475,3470,3423
|
|
20240306,095800,149896060,3465,3470,3470,3465,314
|
|
20240306,095700,148806530,3460,3470,3470,3460,102
|
|
20240306,095600,148453055,3470,3465,3475,3465,1164
|
|
20240306,095500,144412130,3465,3470,3470,3465,81
|
|
20240306,095400,144131460,3470,3465,3470,3465,64
|
|
20240306,095300,143909615,3465,3465,3470,3465,134
|
|
20240306,095200,143445295,3470,3465,3470,3465,2782
|
|
20240306,095100,133791760,3465,3465,3465,3465,580
|
|
20240306,095000,131782060,3465,3465,3465,3465,1018
|
|
20240306,094900,128254690,3465,3465,3465,3465,544
|
|
20240306,094800,126369730,3470,3465,3470,3465,1761
|
|
20240306,094700,120259880,3465,3465,3465,3465,269
|
|
20240306,094600,119327795,3465,3465,3465,3465,125
|
|
20240306,094500,118894670,3465,3460,3465,3460,3168
|
|
20240306,094400,107917785,3460,3460,3460,3460,26
|
|
20240306,094300,107827825,3460,3460,3465,3460,710
|
|
20240306,094200,105369725,3460,3465,3465,3460,25
|
|
20240306,094100,105283200,3465,3460,3465,3460,1033
|
|
20240306,094000,101705375,3460,3460,3460,3460,51
|
|
20240306,093900,101528915,3460,3460,3460,3460,1724
|
|
20240306,093800,95563875,3460,3460,3460,3460,612
|
|
20240306,093700,93446355,3450,3455,3460,3450,130
|
|
20240306,093600,92997125,3460,3450,3460,3450,8635
|
|
20240306,093500,63164400,3450,3445,3450,3445,155
|
|
20240306,093400,62629690,3445,3450,3450,3445,36
|
|
20240306,093300,62505520,3450,3450,3450,3450,50
|
|
20240306,093200,62333020,3450,3455,3455,3450,37
|
|
20240306,093100,62205295,3455,3455,3455,3445,453
|
|
20240306,093000,60641180,3455,3455,3455,3450,149
|
|
20240306,092900,60126425,3455,3445,3455,3445,342
|
|
20240306,092800,58946610,3450,3450,3450,3445,139
|
|
20240306,092700,58467135,3450,3450,3450,3450,580
|
|
20240306,092600,56466135,3455,3455,3455,3450,279
|
|
20240306,092500,55502305,3455,3455,3455,3455,3
|
|
20240306,092400,55491940,3455,3450,3455,3450,366
|
|
20240306,092300,54227570,3450,3455,3455,3450,611
|
|
20240306,092200,52119615,3445,3445,3445,3445,6
|
|
20240306,092100,52098945,3455,3445,3455,3445,4241
|
|
20240306,092000,37484520,3440,3440,3440,3440,0
|
|
20240306,091900,37484520,3440,3445,3445,3440,472
|
|
20240306,091800,35860830,3445,3445,3445,3445,700
|
|
20240306,091700,33449330,3445,3445,3445,3445,0
|
|
20240306,091600,33449330,3445,3445,3445,3440,991
|
|
20240306,091500,30035495,3445,3445,3445,3445,18
|
|
20240306,091400,29973485,3445,3445,3445,3445,33
|
|
20240306,091300,29859800,3445,3440,3445,3440,321
|
|
20240306,091200,28753980,3440,3440,3440,3440,13
|
|
20240306,091100,28709260,3440,3440,3445,3440,131
|
|
20240306,091000,28258070,3440,3445,3445,3440,229
|
|
20240306,090900,27469215,3440,3445,3445,3440,57
|
|
20240306,090800,27273000,3445,3440,3445,3440,11
|
|
20240306,090700,27235150,3440,3445,3450,3425,791
|
|
20240306,090600,24510950,3440,3440,3440,3440,22
|
|
20240306,090500,24435270,3440,3440,3440,3425,704
|
|
20240306,090400,22022095,3440,3440,3440,3430,2226
|
|
20240306,090300,14379985,3440,3440,3440,3440,17
|
|
20240306,090200,14321505,3440,3440,3440,3430,70
|
|
20240306,090100,14081075,3440,3445,3445,3440,111
|
|
20240306,090000,13698730,3445,3440,3445,3435,3982
|