677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201400,803217460,3495,3495,3495,3495,3042
|
|
20240308,201300,803217460,3495,3495,3495,3495,0
|
|
20240308,201200,803217460,3495,3495,3495,3495,0
|
|
20240308,201100,803217460,3495,3495,3495,3495,0
|
|
20240308,201000,803217460,3495,3495,3495,3495,0
|
|
20240308,200900,803217460,3495,3495,3495,3495,0
|
|
20240308,200800,803217460,3495,3495,3495,3495,0
|
|
20240308,200700,803217460,3495,3495,3495,3495,0
|
|
20240308,200600,803217460,3495,3495,3495,3495,0
|
|
20240308,200500,803217460,3495,3495,3495,3495,0
|
|
20240308,200400,803217460,3495,3495,3495,3495,0
|
|
20240308,200300,803217460,3495,3495,3495,3495,0
|
|
20240308,200200,803217460,3495,3495,3495,3495,0
|
|
20240308,200100,803217460,3495,3495,3495,3495,0
|
|
20240308,200000,803217460,3495,3495,3495,3495,0
|
|
20240308,195900,803217460,3495,3495,3495,3495,0
|
|
20240308,195800,803217460,3495,3495,3495,3495,0
|
|
20240308,195700,803217460,3495,3495,3495,3495,0
|
|
20240308,195600,803217460,3495,3495,3495,3495,0
|
|
20240308,195500,803217460,3495,3495,3495,3495,0
|
|
20240308,195400,803217460,3495,3495,3495,3495,0
|
|
20240308,195300,803217460,3495,3495,3495,3495,0
|
|
20240308,195200,803217460,3495,3495,3495,3495,0
|
|
20240308,195100,803217460,3495,3495,3495,3495,0
|
|
20240308,195000,803217460,3495,3495,3495,3495,0
|
|
20240308,194900,803217460,3495,3495,3495,3495,0
|
|
20240308,194800,803217460,3495,3495,3495,3495,0
|
|
20240308,194700,803217460,3495,3495,3495,3495,0
|
|
20240308,194600,803217460,3495,3495,3495,3495,0
|
|
20240308,194500,803217460,3495,3495,3495,3495,0
|
|
20240308,194400,803217460,3495,3495,3495,3495,3042
|
|
20240308,194300,803217460,3495,3495,3495,3495,0
|
|
20240308,194200,803217460,3495,3495,3495,3495,0
|
|
20240308,194100,803217460,3495,3495,3495,3495,0
|
|
20240308,194000,803217460,3495,3495,3495,3495,0
|
|
20240308,193900,803217460,3495,3495,3495,3495,0
|
|
20240308,193800,803217460,3495,3495,3495,3495,0
|
|
20240308,193700,803217460,3495,3495,3495,3495,0
|
|
20240308,193600,803217460,3495,3495,3495,3495,0
|
|
20240308,193500,803217460,3495,3495,3495,3495,0
|
|
20240308,193400,803217460,3495,3495,3495,3495,0
|
|
20240308,193300,803217460,3495,3495,3495,3495,0
|
|
20240308,193200,803217460,3495,3495,3495,3495,0
|
|
20240308,193100,803217460,3495,3495,3495,3495,0
|
|
20240308,193000,803217460,3495,3495,3495,3495,0
|
|
20240308,192900,803217460,3495,3495,3495,3495,0
|
|
20240308,192800,803217460,3495,3495,3495,3495,0
|
|
20240308,192700,803217460,3495,3495,3495,3495,0
|
|
20240308,192600,803217460,3495,3495,3495,3495,0
|
|
20240308,192500,803217460,3495,3495,3495,3495,0
|
|
20240308,192400,803217460,3495,3495,3495,3495,0
|
|
20240308,192300,803217460,3495,3495,3495,3495,0
|
|
20240308,192200,803217460,3495,3495,3495,3495,0
|
|
20240308,192100,803217460,3495,3495,3495,3495,0
|
|
20240308,192000,803217460,3495,3495,3495,3495,0
|
|
20240308,191900,803217460,3495,3495,3495,3495,0
|
|
20240308,191800,803217460,3495,3495,3495,3495,0
|
|
20240308,191700,803217460,3495,3495,3495,3495,0
|
|
20240308,191600,803217460,3495,3495,3495,3495,0
|
|
20240308,191500,803217460,3495,3495,3495,3495,0
|
|
20240308,191400,803217460,3495,3495,3495,3495,3042
|
|
20240308,191300,803217460,3495,3495,3495,3495,0
|
|
20240308,191200,803217460,3495,3495,3495,3495,0
|
|
20240308,191100,803217460,3495,3495,3495,3495,0
|
|
20240308,191000,803217460,3495,3495,3495,3495,0
|
|
20240308,190900,803217460,3495,3495,3495,3495,0
|
|
20240308,190800,803217460,3495,3495,3495,3495,0
|
|
20240308,190700,803217460,3495,3495,3495,3495,0
|
|
20240308,190600,803217460,3495,3495,3495,3495,0
|
|
20240308,190500,803217460,3495,3495,3495,3495,0
|
|
20240308,190400,803217460,3495,3495,3495,3495,0
|
|
20240308,190300,803217460,3495,3495,3495,3495,0
|
|
20240308,190200,803217460,3495,3495,3495,3495,0
|
|
20240308,190100,803217460,3495,3495,3495,3495,0
|
|
20240308,190000,803217460,3495,3495,3495,3495,0
|
|
20240308,185900,803217460,3495,3495,3495,3495,0
|
|
20240308,185800,803217460,3495,3495,3495,3495,0
|
|
20240308,185700,803217460,3495,3495,3495,3495,0
|
|
20240308,185600,803217460,3495,3495,3495,3495,0
|
|
20240308,185500,803217460,3495,3495,3495,3495,0
|
|
20240308,185400,803217460,3495,3495,3495,3495,0
|
|
20240308,185300,803217460,3495,3495,3495,3495,0
|
|
20240308,185200,803217460,3495,3495,3495,3495,0
|
|
20240308,185100,803217460,3495,3495,3495,3495,0
|
|
20240308,185000,803217460,3495,3495,3495,3495,0
|
|
20240308,184900,803217460,3495,3495,3495,3495,0
|
|
20240308,184800,803217460,3495,3495,3495,3495,0
|
|
20240308,184700,803217460,3495,3495,3495,3495,0
|
|
20240308,184600,803217460,3495,3495,3495,3495,0
|
|
20240308,184500,803217460,3495,3495,3495,3495,0
|
|
20240308,184400,803217460,3495,3495,3495,3495,3042
|
|
20240308,184300,803217460,3495,3495,3495,3495,0
|
|
20240308,184200,803217460,3495,3495,3495,3495,0
|
|
20240308,184100,803217460,3495,3495,3495,3495,0
|
|
20240308,184000,803217460,3495,3495,3495,3495,0
|
|
20240308,183900,803217460,3495,3495,3495,3495,0
|
|
20240308,183800,803217460,3495,3495,3495,3495,0
|
|
20240308,183700,803217460,3495,3495,3495,3495,0
|
|
20240308,183600,803217460,3495,3495,3495,3495,0
|
|
20240308,183500,803217460,3495,3495,3495,3495,0
|
|
20240308,183400,803217460,3495,3495,3495,3495,0
|
|
20240308,183300,803217460,3495,3495,3495,3495,0
|
|
20240308,183200,803217460,3495,3495,3495,3495,0
|
|
20240308,183100,803217460,3495,3495,3495,3495,0
|
|
20240308,183000,803217460,3495,3495,3495,3495,0
|
|
20240308,182900,803217460,3495,3495,3495,3495,0
|
|
20240308,182800,803217460,3495,3495,3495,3495,0
|
|
20240308,182700,803217460,3495,3495,3495,3495,0
|
|
20240308,182600,803217460,3495,3495,3495,3495,0
|
|
20240308,182500,803217460,3495,3495,3495,3495,0
|
|
20240308,182400,803217460,3495,3495,3495,3495,0
|
|
20240308,182300,803217460,3495,3495,3495,3495,0
|
|
20240308,182200,803217460,3495,3495,3495,3495,0
|
|
20240308,182100,803217460,3495,3495,3495,3495,0
|
|
20240308,182000,803217460,3495,3495,3495,3495,0
|
|
20240308,181900,803217460,3495,3495,3495,3495,0
|
|
20240308,181800,803217460,3495,3495,3495,3495,0
|
|
20240308,181700,803217460,3495,3495,3495,3495,0
|
|
20240308,181600,803217460,3495,3495,3495,3495,0
|
|
20240308,181500,803217460,3495,3495,3495,3495,0
|
|
20240308,181400,803217460,3495,3495,3495,3495,3042
|
|
20240308,181300,803217460,3495,3495,3495,3495,0
|
|
20240308,181200,803217460,3495,3495,3495,3495,0
|
|
20240308,181100,803217460,3495,3495,3495,3495,0
|
|
20240308,181000,803217460,3495,3495,3495,3495,0
|
|
20240308,180900,803217460,3495,3495,3495,3495,0
|
|
20240308,180800,803217460,3495,3495,3495,3495,0
|
|
20240308,180700,803217460,3495,3495,3495,3495,0
|
|
20240308,180600,803217460,3495,3495,3495,3495,0
|
|
20240308,180500,803217460,3495,3495,3495,3495,0
|
|
20240308,180400,803217460,3495,3495,3495,3495,0
|
|
20240308,180300,803217460,3495,3495,3495,3495,0
|
|
20240308,180200,803217460,3495,3495,3495,3495,0
|
|
20240308,180100,803217460,3495,3495,3495,3495,0
|
|
20240308,180000,803217460,3495,3495,3495,3495,0
|
|
20240308,175900,803217460,3495,3495,3495,3495,0
|
|
20240308,175800,803217460,3495,3495,3495,3495,0
|
|
20240308,175700,803217460,3495,3495,3495,3495,0
|
|
20240308,175600,803217460,3495,3495,3495,3495,0
|
|
20240308,175500,803217460,3495,3495,3495,3495,0
|
|
20240308,175400,803217460,3495,3495,3495,3495,0
|
|
20240308,175300,803217460,3495,3495,3495,3495,0
|
|
20240308,175200,803217460,3495,3495,3495,3495,0
|
|
20240308,175100,803217460,3495,3495,3495,3495,0
|
|
20240308,175000,803217460,3495,3495,3495,3495,0
|
|
20240308,174900,803217460,3495,3495,3495,3495,0
|
|
20240308,174800,803217460,3495,3495,3495,3495,0
|
|
20240308,174700,803217460,3495,3495,3495,3495,0
|
|
20240308,174600,803217460,3495,3495,3495,3495,0
|
|
20240308,174500,803217460,3495,3495,3495,3495,0
|
|
20240308,174400,803217460,3495,3495,3495,3495,3042
|
|
20240308,174300,803217460,3495,3495,3495,3495,0
|
|
20240308,174200,803217460,3495,3495,3495,3495,0
|
|
20240308,174100,803217460,3495,3495,3495,3495,0
|
|
20240308,174000,803217460,3495,3495,3495,3495,0
|
|
20240308,173900,803217460,3495,3495,3495,3495,0
|
|
20240308,173800,803217460,3495,3495,3495,3495,0
|
|
20240308,173700,803217460,3495,3495,3495,3495,0
|
|
20240308,173600,803217460,3495,3495,3495,3495,0
|
|
20240308,173500,803217460,3495,3495,3495,3495,0
|
|
20240308,173400,803217460,3495,3495,3495,3495,0
|
|
20240308,173300,803217460,3495,3495,3495,3495,0
|
|
20240308,173200,803217460,3495,3495,3495,3495,0
|
|
20240308,173100,803217460,3495,3495,3495,3495,0
|
|
20240308,173000,803217460,3495,3495,3495,3495,0
|
|
20240308,172900,803217460,3495,3495,3495,3495,0
|
|
20240308,172800,803217460,3495,3495,3495,3495,0
|
|
20240308,172700,803217460,3495,3495,3495,3495,0
|
|
20240308,172600,803217460,3495,3495,3495,3495,0
|
|
20240308,172500,803217460,3495,3495,3495,3495,0
|
|
20240308,172400,803217460,3495,3495,3495,3495,0
|
|
20240308,172300,803217460,3495,3495,3495,3495,0
|
|
20240308,172200,803217460,3495,3495,3495,3495,0
|
|
20240308,172100,803217460,3495,3495,3495,3495,0
|
|
20240308,172000,803217460,3495,3495,3495,3495,0
|
|
20240308,171900,803217460,3495,3495,3495,3495,0
|
|
20240308,171800,803217460,3495,3495,3495,3495,0
|
|
20240308,171700,803217460,3495,3495,3495,3495,0
|
|
20240308,171600,803217460,3495,3495,3495,3495,0
|
|
20240308,171500,803217460,3495,3495,3495,3495,0
|
|
20240308,171400,803217460,3495,3495,3495,3495,3042
|
|
20240308,171300,803217460,3495,3495,3495,3495,0
|
|
20240308,171200,803217460,3495,3495,3495,3495,0
|
|
20240308,171100,803217460,3495,3495,3495,3495,0
|
|
20240308,171000,803217460,3495,3495,3495,3495,0
|
|
20240308,170900,803217460,3495,3495,3495,3495,0
|
|
20240308,170800,803217460,3495,3495,3495,3495,0
|
|
20240308,170700,803217460,3495,3495,3495,3495,0
|
|
20240308,170600,803217460,3495,3495,3495,3495,0
|
|
20240308,170500,803217460,3495,3495,3495,3495,0
|
|
20240308,170400,803217460,3495,3495,3495,3495,0
|
|
20240308,170300,803217460,3495,3495,3495,3495,0
|
|
20240308,170200,803217460,3495,3495,3495,3495,0
|
|
20240308,170100,803217460,3495,3495,3495,3495,0
|
|
20240308,170000,803217460,3495,3495,3495,3495,0
|
|
20240308,165900,803217460,3495,3495,3495,3495,0
|
|
20240308,165800,803217460,3495,3495,3495,3495,0
|
|
20240308,165700,803217460,3495,3495,3495,3495,0
|
|
20240308,165600,803217460,3495,3495,3495,3495,0
|
|
20240308,165500,803217460,3495,3495,3495,3495,0
|
|
20240308,165400,803217460,3495,3495,3495,3495,0
|
|
20240308,165300,803217460,3495,3495,3495,3495,0
|
|
20240308,165200,803217460,3495,3495,3495,3495,0
|
|
20240308,165100,803217460,3495,3495,3495,3495,0
|
|
20240308,165000,803217460,3495,3495,3495,3495,0
|
|
20240308,164900,803217460,3495,3495,3495,3495,0
|
|
20240308,164800,803217460,3495,3495,3495,3495,0
|
|
20240308,164700,803217460,3495,3495,3495,3495,0
|
|
20240308,164600,803217460,3495,3495,3495,3495,0
|
|
20240308,164500,803217460,3495,3495,3495,3495,0
|
|
20240308,164400,803217460,3495,3495,3495,3495,3042
|
|
20240308,164300,803217460,3495,3495,3495,3495,0
|
|
20240308,164200,803217460,3495,3495,3495,3495,0
|
|
20240308,164100,803217460,3495,3495,3495,3495,0
|
|
20240308,164000,803217460,3495,3495,3495,3495,0
|
|
20240308,163900,803217460,3495,3495,3495,3495,0
|
|
20240308,163800,803217460,3495,3495,3495,3495,0
|
|
20240308,163700,803217460,3495,3495,3495,3495,0
|
|
20240308,163600,803217460,3495,3495,3495,3495,0
|
|
20240308,163500,803217460,3495,3495,3495,3495,0
|
|
20240308,163400,803217460,3495,3495,3495,3495,0
|
|
20240308,163300,803217460,3495,3495,3495,3495,0
|
|
20240308,163200,803217460,3495,3495,3495,3495,0
|
|
20240308,163100,803217460,3495,3495,3495,3495,0
|
|
20240308,163000,803217460,3495,3495,3495,3495,0
|
|
20240308,162900,803217460,3495,3495,3495,3495,0
|
|
20240308,162800,803217460,3495,3495,3495,3495,0
|
|
20240308,162700,803217460,3495,3495,3495,3495,0
|
|
20240308,162600,803217460,3495,3495,3495,3495,0
|
|
20240308,162500,803217460,3495,3495,3495,3495,0
|
|
20240308,162400,803217460,3495,3495,3495,3495,0
|
|
20240308,162300,803217460,3495,3495,3495,3495,0
|
|
20240308,162200,803217460,3495,3495,3495,3495,0
|
|
20240308,162100,803217460,3495,3495,3495,3495,0
|
|
20240308,162000,803217460,3495,3495,3495,3495,0
|
|
20240308,161900,803217460,3495,3495,3495,3495,0
|
|
20240308,161800,803217460,3495,3495,3495,3495,0
|
|
20240308,161700,803217460,3495,3495,3495,3495,0
|
|
20240308,161600,803217460,3495,3495,3495,3495,0
|
|
20240308,161500,803217460,3495,3495,3495,3495,0
|
|
20240308,161400,803217460,3495,3495,3495,3495,3042
|
|
20240308,161300,803217460,3495,3495,3495,3495,0
|
|
20240308,161200,803217460,3495,3495,3495,3495,0
|
|
20240308,161100,803217460,3495,3495,3495,3495,0
|
|
20240308,161000,803217460,3495,3495,3495,3495,0
|
|
20240308,160900,803217460,3495,3495,3495,3495,0
|
|
20240308,160800,803217460,3495,3495,3495,3495,0
|
|
20240308,160700,803217460,3495,3495,3495,3495,0
|
|
20240308,160600,803217460,3495,3495,3495,3495,0
|
|
20240308,160500,803217460,3495,3495,3495,3495,0
|
|
20240308,160400,803217460,3495,3495,3495,3495,0
|
|
20240308,160300,803217460,3495,3495,3495,3495,0
|
|
20240308,160200,803217460,3495,3495,3495,3495,0
|
|
20240308,160100,803217460,3495,3495,3495,3495,0
|
|
20240308,160000,803217460,3495,3495,3495,3495,0
|
|
20240308,155900,803217460,3495,3495,3495,3495,0
|
|
20240308,155800,803217460,3495,3495,3495,3495,0
|
|
20240308,155700,803217460,3495,3495,3495,3495,0
|
|
20240308,155600,803217460,3495,3495,3495,3495,0
|
|
20240308,155500,803217460,3495,3495,3495,3495,0
|
|
20240308,155400,803217460,3495,3495,3495,3495,0
|
|
20240308,155300,803217460,3495,3495,3495,3495,0
|
|
20240308,155200,803217460,3495,3495,3495,3495,0
|
|
20240308,155100,803217460,3495,3495,3495,3495,0
|
|
20240308,155000,803217460,3495,3495,3495,3495,0
|
|
20240308,154900,803217460,3495,3495,3495,3495,0
|
|
20240308,154800,803217460,3495,3495,3495,3495,0
|
|
20240308,154700,803217460,3495,3495,3495,3495,0
|
|
20240308,154600,803217460,3495,3495,3495,3495,0
|
|
20240308,154500,803217460,3495,3495,3495,3495,0
|
|
20240308,154400,803217460,3495,3495,3495,3495,3042
|
|
20240308,154300,803217460,3495,3495,3495,3495,0
|
|
20240308,154200,803217460,3495,3495,3495,3495,0
|
|
20240308,154100,803217460,3495,3495,3495,3495,0
|
|
20240308,154000,803217460,3495,3495,3495,3495,0
|
|
20240308,153900,803217460,3495,3495,3495,3495,0
|
|
20240308,153800,803217460,3495,3495,3495,3495,0
|
|
20240308,153700,803217460,3495,3495,3495,3495,0
|
|
20240308,153600,803217460,3495,3495,3495,3495,0
|
|
20240308,153500,803217460,3495,3495,3495,3495,0
|
|
20240308,153400,803217460,3495,3495,3495,3495,0
|
|
20240308,153300,803217460,3495,3495,3495,3495,0
|
|
20240308,153200,803217460,3495,3495,3495,3495,0
|
|
20240308,153100,803217460,3495,3495,3495,3495,0
|
|
20240308,153000,803217460,3495,3495,3495,3495,3042
|
|
20240308,152900,792585670,3495,3495,3495,3495,0
|
|
20240308,152800,792585670,3495,3495,3495,3495,0
|
|
20240308,152700,792585670,3495,3495,3495,3495,0
|
|
20240308,152600,792585670,3495,3495,3495,3495,0
|
|
20240308,152500,792585670,3495,3495,3495,3495,0
|
|
20240308,152400,792585670,3495,3495,3495,3495,0
|
|
20240308,152300,792585670,3495,3495,3495,3495,0
|
|
20240308,152200,792585670,3495,3495,3495,3495,0
|
|
20240308,152100,792585670,3495,3495,3495,3495,0
|
|
20240308,152000,792585670,3495,3495,3495,3495,0
|
|
20240308,151900,792585670,3495,3495,3500,3495,1849
|
|
20240308,151800,786123130,3495,3490,3495,3475,14900
|
|
20240308,151700,734225935,3495,3495,3495,3495,65
|
|
20240308,151600,733998760,3495,3490,3495,3490,148
|
|
20240308,151500,733481680,3495,3495,3495,3495,33
|
|
20240308,151400,733366345,3495,3495,3495,3495,2000
|
|
20240308,151300,726376345,3495,3495,3495,3495,22
|
|
20240308,151200,726299455,3500,3500,3500,3500,2
|
|
20240308,151100,726292455,3500,3500,3500,3495,326
|
|
20240308,151000,725151705,3495,3495,3495,3495,186
|
|
20240308,150900,724501635,3500,3500,3500,3500,0
|
|
20240308,150800,724501635,3500,3495,3500,3495,285
|
|
20240308,150700,723505135,3500,3505,3505,3500,22
|
|
20240308,150600,723428035,3500,3495,3500,3495,1437
|
|
20240308,150500,718403930,3500,3495,3500,3495,365
|
|
20240308,150400,717127680,3495,3495,3495,3495,265
|
|
20240308,150300,716201505,3500,3500,3500,3500,142
|
|
20240308,150200,715704505,3500,3500,3500,3500,871
|
|
20240308,150100,712656005,3500,3495,3500,3490,1184
|
|
20240308,150000,708522150,3500,3520,3520,3495,9208
|
|
20240308,145900,676292235,3520,3515,3520,3515,3
|
|
20240308,145800,676281685,3520,3520,3520,3520,107
|
|
20240308,145700,675905045,3515,3515,3515,3515,82
|
|
20240308,145600,675616815,3515,3515,3515,3515,112
|
|
20240308,145500,675223135,3515,3515,3515,3515,581
|
|
20240308,145400,673180920,3515,3520,3520,3515,111
|
|
20240308,145300,672790215,3520,3520,3520,3520,317
|
|
20240308,145200,671674375,3520,3515,3520,3515,108
|
|
20240308,145100,671294220,3520,3520,3520,3520,256
|
|
20240308,145000,670393100,3515,3515,3515,3515,3
|
|
20240308,144900,670382555,3520,3515,3520,3515,493
|
|
20240308,144800,668649120,3515,3510,3515,3510,112
|
|
20240308,144700,668255450,3510,3515,3515,3510,792
|
|
20240308,144600,665472070,3510,3515,3515,3510,26
|
|
20240308,144500,665380780,3515,3515,3515,3515,299
|
|
20240308,144400,664329795,3515,3515,3515,3515,308
|
|
20240308,144300,663247175,3515,3515,3515,3515,107
|
|
20240308,144200,662871070,3515,3515,3515,3515,220
|
|
20240308,144100,662097770,3515,3515,3515,3515,0
|
|
20240308,144000,662097770,3515,3515,3515,3515,109
|
|
20240308,143900,661714635,3515,3510,3515,3510,123
|
|
20240308,143800,661282370,3515,3515,3515,3515,107
|
|
20240308,143700,660906265,3515,3515,3515,3515,0
|
|
20240308,143600,660906265,3515,3515,3515,3515,250
|
|
20240308,143500,660027515,3515,3515,3515,3515,251
|
|
20240308,143400,659145250,3515,3515,3515,3515,237
|
|
20240308,143300,658312195,3515,3515,3515,3510,1436
|
|
20240308,143200,653265160,3515,3510,3515,3510,147
|
|
20240308,143100,652748500,3510,3510,3515,3510,137
|
|
20240308,143000,652267095,3510,3515,3515,3510,113
|
|
20240308,142900,651869930,3515,3515,3515,3515,1006
|
|
20240308,142800,648333840,3515,3515,3515,3515,118
|
|
20240308,142700,647919070,3515,3515,3515,3515,248
|
|
20240308,142600,647047350,3515,3515,3515,3510,234
|
|
20240308,142500,646224845,3515,3515,3515,3515,259
|
|
20240308,142400,645314460,3510,3515,3520,3510,5709
|
|
20240308,142300,625253995,3520,3520,3520,3520,543
|
|
20240308,142200,623342635,3520,3520,3520,3520,340
|
|
20240308,142100,622145835,3515,3520,3520,3515,404
|
|
20240308,142000,620724570,3520,3520,3520,3520,239
|
|
20240308,141900,619883290,3515,3515,3515,3515,170
|
|
20240308,141800,619285740,3515,3515,3520,3515,547
|
|
20240308,141700,617361790,3520,3520,3520,3515,250
|
|
20240308,141600,616481805,3520,3520,3520,3520,234
|
|
20240308,141500,615658125,3520,3520,3520,3520,128
|
|
20240308,141400,615207565,3520,3520,3520,3515,177
|
|
20240308,141300,614584540,3520,3515,3520,3515,261
|
|
20240308,141200,613665920,3520,3520,3520,3515,260
|
|
20240308,141100,612750820,3515,3520,3520,3515,264
|
|
20240308,141000,611821655,3520,3520,3520,3520,132
|
|
20240308,140900,611357015,3520,3520,3520,3515,231
|
|
20240308,140800,610544460,3520,3520,3520,3510,8206
|
|
20240308,140700,581678495,3520,3520,3520,3520,240
|
|
20240308,140600,580833695,3515,3520,3520,3515,138
|
|
20240308,140500,580347940,3520,3520,3520,3515,243
|
|
20240308,140400,579492585,3520,3520,3520,3520,171
|
|
20240308,140300,578890665,3515,3520,3520,3515,244
|
|
20240308,140200,578031800,3520,3515,3520,3515,241
|
|
20240308,140100,577184305,3515,3520,3520,3515,2186
|
|
20240308,140000,569491625,3520,3520,3520,3520,2239
|
|
20240308,135900,561610345,3520,3515,3520,3515,190
|
|
20240308,135800,560941555,3515,3520,3520,3515,1192
|
|
20240308,135700,556745745,3520,3515,3520,3515,203
|
|
20240308,135600,556031525,3520,3515,3520,3515,177
|
|
20240308,135500,555408540,3515,3515,3520,3515,397
|
|
20240308,135400,554012820,3515,3520,3520,3515,390
|
|
20240308,135300,552641060,3515,3520,3520,3515,176
|
|
20240308,135200,552021590,3520,3515,3520,3510,390
|
|
20240308,135100,550651800,3515,3515,3515,3510,491
|
|
20240308,135000,548925950,3515,3515,3515,3515,248
|
|
20240308,134900,548054230,3515,3510,3515,3510,5110
|
|
20240308,134800,530096425,3515,3515,3515,3515,105
|
|
20240308,134700,529727350,3515,3515,3515,3515,237
|
|
20240308,134600,528894295,3515,3515,3515,3515,848
|
|
20240308,134500,525913575,3515,3515,3515,3515,426
|
|
20240308,134400,524416185,3515,3515,3515,3515,245
|
|
20240308,134300,523555010,3515,3515,3515,3515,55
|
|
20240308,134200,523361685,3515,3515,3515,3515,240
|
|
20240308,134100,522518085,3515,3515,3515,3515,341
|
|
20240308,134000,521319470,3515,3515,3515,3515,453
|
|
20240308,133900,519727175,3515,3515,3515,3515,137
|
|
20240308,133800,519245620,3515,3515,3515,3515,239
|
|
20240308,133700,518405535,3515,3515,3515,3515,378
|
|
20240308,133600,517076865,3515,3515,3515,3515,241
|
|
20240308,133500,516229750,3515,3515,3515,3515,238
|
|
20240308,133400,515393180,3515,3515,3515,3515,145
|
|
20240308,133300,514883505,3515,3515,3515,3510,376
|
|
20240308,133200,513561870,3515,3515,3515,3515,171
|
|
20240308,133100,512960805,3515,3515,3515,3515,240
|
|
20240308,133000,512117205,3515,3515,3515,3515,132
|
|
20240308,132900,511653225,3515,3515,3515,3515,451
|
|
20240308,132800,510067960,3515,3515,3515,3515,312
|
|
20240308,132700,508971280,3515,3515,3515,3515,187
|
|
20240308,132600,508313975,3515,3515,3515,3515,240
|
|
20240308,132500,507470375,3515,3515,3515,3515,131
|
|
20240308,132400,507009910,3515,3515,3515,3515,237
|
|
20240308,132300,506176855,3515,3515,3515,3515,251
|
|
20240308,132200,505294590,3515,3515,3515,3515,159
|
|
20240308,132100,504735705,3515,3515,3515,3515,133
|
|
20240308,132000,504268210,3515,3515,3515,3510,738
|
|
20240308,131900,501675640,3515,3515,3515,3515,455
|
|
20240308,131800,500076315,3515,3515,3515,3515,291
|
|
20240308,131700,499053450,3515,3515,3515,3515,459
|
|
20240308,131600,497440065,3515,3515,3515,3515,137
|
|
20240308,131500,496958510,3515,3515,3515,3515,253
|
|
20240308,131400,496069215,3515,3515,3515,3510,2872
|
|
20240308,131300,485974235,3515,3515,3515,3515,239
|
|
20240308,131200,485134150,3515,3515,3515,3510,126
|
|
20240308,131100,484691300,3515,3515,3515,3510,184
|
|
20240308,131000,484044590,3515,3510,3515,3510,539
|
|
20240308,130900,482151505,3515,3515,3515,3510,343
|
|
20240308,130800,480946360,3515,3515,3515,3515,241
|
|
20240308,130700,480099245,3515,3515,3515,3515,139
|
|
20240308,130600,479610660,3515,3515,3515,3515,176
|
|
20240308,130500,478992020,3515,3515,3515,3515,250
|
|
20240308,130400,478113270,3515,3515,3515,3515,241
|
|
20240308,130300,477266155,3515,3515,3515,3515,168
|
|
20240308,130200,476675635,3515,3515,3515,3515,345
|
|
20240308,130100,475462960,3515,3515,3515,3515,233
|
|
20240308,130000,474643965,3515,3515,3515,3515,290
|
|
20240308,125900,473624615,3515,3520,3520,3515,446
|
|
20240308,125800,472055725,3520,3520,3520,3515,134
|
|
20240308,125700,471584050,3520,3515,3520,3515,1881
|
|
20240308,125600,464971260,3515,3515,3515,3515,197
|
|
20240308,125500,464278805,3515,3515,3515,3515,239
|
|
20240308,125400,463438720,3515,3515,3515,3510,149
|
|
20240308,125300,462915085,3515,3515,3515,3515,1219
|
|
20240308,125200,458630300,3515,3515,3515,3515,441
|
|
20240308,125100,457080185,3515,3515,3515,3515,236
|
|
20240308,125000,456250645,3515,3515,3515,3515,174
|
|
20240308,124900,455639035,3515,3515,3515,3515,133
|
|
20240308,124800,455171540,3515,3510,3515,3510,312
|
|
20240308,124700,454075215,3515,3515,3515,3510,240
|
|
20240308,124600,453231620,3515,3515,3515,3515,245
|
|
20240308,124500,452370445,3515,3510,3515,3510,605
|
|
20240308,124400,450246370,3515,3515,3515,3515,295
|
|
20240308,124300,449209445,3520,3515,3520,3515,272
|
|
20240308,124200,448252520,3520,3520,3520,3520,247
|
|
20240308,124100,447383080,3520,3520,3520,3520,233
|
|
20240308,124000,446562920,3505,3515,3515,3505,581
|
|
20240308,123900,444523635,3515,3510,3515,3510,168
|
|
20240308,123800,443933165,3515,3515,3520,3510,443
|
|
20240308,123700,442376225,3520,3520,3520,3515,202
|
|
20240308,123600,441665245,3515,3515,3520,3515,251
|
|
20240308,123500,440782315,3520,3520,3520,3515,194
|
|
20240308,123400,440099445,3520,3515,3520,3515,4977
|
|
20240308,123300,422604085,3515,3515,3515,3515,302
|
|
20240308,123200,421542555,3515,3520,3520,3515,256
|
|
20240308,123100,420642180,3515,3520,3520,3515,295
|
|
20240308,123000,419604030,3520,3520,3520,3515,1052
|
|
20240308,122900,415901610,3520,3520,3520,3520,166
|
|
20240308,122800,415317290,3515,3515,3515,3515,241
|
|
20240308,122700,414470175,3515,3515,3515,3515,133
|
|
20240308,122600,414002680,3510,3510,3510,3510,1005
|
|
20240308,122500,410475130,3510,3515,3515,3510,1243
|
|
20240308,122400,406110985,3515,3515,3515,3515,179
|
|
20240308,122300,405481800,3515,3515,3515,3515,244
|
|
20240308,122200,404624140,3515,3515,3520,3515,393
|
|
20240308,122100,403242305,3515,3515,3515,3515,559
|
|
20240308,122000,401277420,3515,3515,3515,3515,252
|
|
20240308,121900,400391640,3515,3515,3515,3515,157
|
|
20240308,121800,399839785,3510,3510,3510,3505,115
|
|
20240308,121700,399436310,3515,3515,3515,3510,320
|
|
20240308,121600,398311910,3515,3515,3515,3515,180
|
|
20240308,121500,397679210,3510,3515,3515,3510,645
|
|
20240308,121400,395414585,3515,3515,3515,3510,186
|
|
20240308,121300,394760805,3515,3515,3515,3515,140
|
|
20240308,121200,394268705,3515,3510,3515,3510,184
|
|
20240308,121100,393622595,3510,3515,3515,3510,811
|
|
20240308,121000,390775565,3515,3515,3515,3515,237
|
|
20240308,120900,389942510,3515,3510,3515,3510,90
|
|
20240308,120800,389626345,3515,3510,3515,3510,301
|
|
20240308,120700,388568625,3515,3510,3515,3510,1340
|
|
20240308,120600,383864025,3515,3510,3515,3510,260
|
|
20240308,120500,382950225,3515,3515,3515,3515,241
|
|
20240308,120400,382103110,3515,3515,3515,3510,155
|
|
20240308,120300,381558390,3515,3515,3515,3515,294
|
|
20240308,120200,380524980,3515,3515,3515,3515,239
|
|
20240308,120100,379684895,3515,3515,3515,3515,537
|
|
20240308,120000,377797340,3515,3515,3515,3515,263
|
|
20240308,115900,376872895,3515,3515,3515,3515,241
|
|
20240308,115800,376025780,3515,3515,3515,3515,294
|
|
20240308,115700,374992370,3515,3515,3515,3515,269
|
|
20240308,115600,374046835,3515,3515,3515,3510,281
|
|
20240308,115500,373059175,3515,3515,3515,3515,159
|
|
20240308,115400,372500290,3515,3515,3515,3515,242
|
|
20240308,115300,371649660,3515,3515,3515,3515,1224
|
|
20240308,115200,367347300,3515,3515,3520,3505,1592
|
|
20240308,115100,361753360,3515,3515,3515,3515,226
|
|
20240308,115000,360958970,3515,3515,3515,3510,383
|
|
20240308,114900,359612825,3515,3515,3515,3510,310
|
|
20240308,114800,358523185,3515,3515,3515,3515,158
|
|
20240308,114700,357967815,3515,3515,3515,3510,277
|
|
20240308,114600,356994205,3515,3515,3515,3515,166
|
|
20240308,114500,356410715,3515,3515,3515,3510,3464
|
|
20240308,114400,344234840,3510,3515,3515,3510,2200
|
|
20240308,114300,336511840,3515,3510,3515,3510,4138
|
|
20240308,114200,321987450,3510,3510,3510,3510,95
|
|
20240308,114100,321654000,3510,3510,3510,3505,2953
|
|
20240308,114000,311288980,3505,3510,3510,3505,29
|
|
20240308,113900,311187195,3505,3505,3505,3500,3489
|
|
20240308,113800,298958300,3505,3505,3505,3505,178
|
|
20240308,113700,298334410,3505,3505,3505,3500,278
|
|
20240308,113600,297360270,3505,3505,3505,3505,2107
|
|
20240308,113500,289975235,3505,3505,3505,3505,136
|
|
20240308,113400,289498555,3500,3500,3505,3500,157
|
|
20240308,113300,288948385,3505,3505,3505,3505,27
|
|
20240308,113200,288853750,3505,3505,3505,3505,134
|
|
20240308,113100,288384080,3505,3505,3505,3505,145
|
|
20240308,113000,287875855,3500,3500,3500,3500,521
|
|
20240308,112900,286052355,3505,3500,3505,3500,434
|
|
20240308,112800,284531685,3500,3500,3505,3500,741
|
|
20240308,112700,281938050,3505,3505,3505,3505,136
|
|
20240308,112600,281461370,3505,3505,3505,3500,144
|
|
20240308,112500,280956700,3505,3505,3505,3500,2109
|
|
20240308,112400,273569655,3505,3505,3505,3500,146
|
|
20240308,112300,273058005,3500,3505,3505,3500,170
|
|
20240308,112200,272462160,3505,3505,3505,3500,436
|
|
20240308,112100,270935485,3505,3500,3505,3500,535
|
|
20240308,112000,269062310,3505,3505,3505,3500,159
|
|
20240308,111900,268505105,3505,3500,3505,3500,2324
|
|
20240308,111800,260370605,3505,3505,3505,3500,173
|
|
20240308,111700,259764290,3500,3500,3500,3500,6402
|
|
20240308,111600,237357290,3500,3500,3500,3500,143
|
|
20240308,111500,236856790,3500,3500,3500,3500,1366
|
|
20240308,111400,232075790,3500,3500,3500,3500,1152
|
|
20240308,111300,228043790,3500,3500,3500,3500,108
|
|
20240308,111200,227665790,3500,3500,3500,3495,153
|
|
20240308,111100,227130325,3500,3495,3500,3495,2016
|
|
20240308,111000,220083730,3495,3495,3495,3495,99
|
|
20240308,110900,219737725,3495,3495,3495,3495,635
|
|
20240308,110800,217518400,3495,3495,3495,3495,144
|
|
20240308,110700,217015120,3495,3495,3495,3490,2323
|
|
20240308,110600,208896260,3495,3495,3495,3495,49
|
|
20240308,110500,208725005,3495,3490,3495,3490,390
|
|
20240308,110400,207362380,3495,3495,3495,3495,3297
|
|
20240308,110300,195839365,3495,3495,3495,3495,144
|
|
20240308,110200,195336085,3495,3495,3495,3495,135
|
|
20240308,110100,194864260,3495,3495,3495,3495,10
|
|
20240308,110000,194829310,3495,3495,3495,3495,135
|
|
20240308,105900,194357485,3490,3495,3495,3490,127
|
|
20240308,105800,193914120,3490,3495,3495,3490,335
|
|
20240308,105700,192744295,3495,3495,3495,3490,198
|
|
20240308,105600,192052385,3495,3495,3495,3495,124
|
|
20240308,105500,191619005,3495,3495,3495,3490,236
|
|
20240308,105400,190794685,3495,3490,3495,3490,127
|
|
20240308,105300,190351320,3495,3495,3495,3495,137
|
|
20240308,105200,189872505,3495,3495,3495,3495,27
|
|
20240308,105100,189778140,3490,3495,3495,3490,1015
|
|
20240308,105000,186234115,3495,3490,3495,3490,108
|
|
20240308,104900,185856660,3495,3495,3495,3495,134
|
|
20240308,104800,185388330,3495,3495,3495,3495,28
|
|
20240308,104700,185290470,3495,3495,3495,3495,455
|
|
20240308,104600,183700245,3495,3495,3495,3495,181
|
|
20240308,104500,183067650,3495,3495,3495,3495,2103
|
|
20240308,104400,175717665,3495,3495,3495,3495,108
|
|
20240308,104300,175340205,3495,3495,3495,3495,27
|
|
20240308,104200,175245840,3495,3495,3495,3490,501
|
|
20240308,104100,173496005,3495,3495,3495,3495,78
|
|
20240308,104000,173223395,3495,3495,3495,3495,27
|
|
20240308,103900,173129030,3495,3495,3495,3495,27
|
|
20240308,103800,173034665,3485,3490,3495,3485,858
|
|
20240308,103700,170040455,3495,3495,3495,3490,427
|
|
20240308,103600,168549590,3495,3495,3495,3495,127
|
|
20240308,103500,168105725,3495,3495,3495,3495,35
|
|
20240308,103400,167983400,3495,3495,3495,3495,27
|
|
20240308,103300,167889035,3495,3495,3495,3495,131
|
|
20240308,103200,167431190,3495,3495,3495,3495,1
|
|
20240308,103100,167427695,3490,3490,3490,3490,829
|
|
20240308,103000,164534485,3490,3490,3490,3490,27
|
|
20240308,102900,164440255,3490,3490,3490,3490,28
|
|
20240308,102800,164342535,3485,3490,3490,3485,1881
|
|
20240308,102700,157785345,3490,3490,3490,3490,27
|
|
20240308,102600,157691115,3490,3490,3490,3490,510
|
|
20240308,102500,155911215,3485,3490,3490,3485,29
|
|
20240308,102400,155810010,3490,3490,3490,3490,27
|
|
20240308,102300,155715780,3490,3490,3490,3490,32
|
|
20240308,102200,155604100,3490,3485,3490,3485,4077
|
|
20240308,102100,141395620,3490,3490,3490,3490,0
|
|
20240308,102000,141395620,3490,3490,3490,3490,152
|
|
20240308,101900,140865140,3490,3490,3490,3490,2028
|
|
20240308,101800,133787420,3490,3490,3490,3490,1027
|
|
20240308,101700,130203190,3485,3485,3490,3485,237
|
|
20240308,101600,129377005,3490,3490,3490,3490,27
|
|
20240308,101500,129282775,3490,3490,3490,3490,10
|
|
20240308,101400,129247875,3490,3490,3490,3490,29
|
|
20240308,101300,129146665,3490,3485,3490,3485,47
|
|
20240308,101200,128982735,3490,3490,3490,3490,27
|
|
20240308,101100,128888505,3485,3490,3490,3485,118
|
|
20240308,101000,128476690,3490,3490,3490,3490,31
|
|
20240308,100900,128368500,3485,3490,3490,3485,2399
|
|
20240308,100800,120006275,3495,3495,3495,3495,84
|
|
20240308,100700,119712695,3495,3485,3495,3485,3903
|
|
20240308,100600,106100460,3495,3495,3495,3495,27
|
|
20240308,100500,106006095,3485,3495,3495,3485,38
|
|
20240308,100400,105873385,3495,3495,3495,3495,61
|
|
20240308,100300,105660190,3495,3495,3495,3495,131
|
|
20240308,100200,105202345,3495,3495,3495,3495,29
|
|
20240308,100100,105100990,3495,3495,3495,3495,28
|
|
20240308,100000,105003130,3490,3495,3495,3490,288
|
|
20240308,095900,103997875,3490,3490,3490,3490,100
|
|
20240308,095800,103648875,3495,3495,3495,3495,27
|
|
20240308,095700,103554510,3495,3495,3495,3495,5
|
|
20240308,095600,103537035,3495,3490,3495,3490,989
|
|
20240308,095500,100085290,3490,3495,3495,3490,28
|
|
20240308,095400,99987435,3495,3495,3495,3495,28
|
|
20240308,095300,99889575,3495,3490,3495,3485,899
|
|
20240308,095200,96752860,3490,3490,3490,3490,40
|
|
20240308,095100,96613260,3495,3495,3495,3495,127
|
|
20240308,095000,96169395,3495,3495,3495,3495,36
|
|
20240308,094900,96043575,3495,3490,3495,3490,952
|
|
20240308,094800,92720945,3490,3495,3495,3490,54
|
|
20240308,094700,92532350,3490,3495,3495,3490,88
|
|
20240308,094600,92225090,3490,3490,3490,3490,118
|
|
20240308,094500,91813270,3490,3485,3490,3485,41
|
|
20240308,094400,91670250,3490,3490,3490,3490,27
|
|
20240308,094300,91576020,3485,3490,3490,3485,384
|
|
20240308,094200,90235890,3490,3490,3490,3490,95
|
|
20240308,094100,89904340,3490,3490,3490,3490,327
|
|
20240308,094000,88763110,3490,3490,3490,3490,0
|
|
20240308,093900,88763110,3490,3490,3490,3490,519
|
|
20240308,093800,86951800,3490,3490,3490,3490,29
|
|
20240308,093700,86850590,3490,3485,3490,3485,49
|
|
20240308,093600,86679605,3485,3490,3490,3485,30
|
|
20240308,093500,86574920,3490,3490,3490,3490,32
|
|
20240308,093400,86463240,3490,3490,3490,3490,96
|
|
20240308,093300,86128200,3490,3490,3490,3490,79
|
|
20240308,093200,85852490,3490,3485,3490,3485,159
|
|
20240308,093100,85297585,3485,3490,3490,3485,36
|
|
20240308,093000,85171970,3490,3490,3490,3490,481
|
|
20240308,092900,83493280,3490,3490,3490,3490,98
|
|
20240308,092800,83151260,3490,3490,3490,3490,698
|
|
20240308,092700,80715240,3490,3490,3490,3490,27
|
|
20240308,092600,80621010,3490,3490,3490,3490,27
|
|
20240308,092500,80526780,3490,3490,3490,3490,27
|
|
20240308,092400,80432550,3485,3490,3490,3485,2191
|
|
20240308,092300,72796775,3490,3490,3490,3490,36
|
|
20240308,092200,72671135,3490,3485,3490,3485,129
|
|
20240308,092100,72221425,3490,3485,3490,3485,119
|
|
20240308,092000,71806575,3485,3485,3485,3485,335
|
|
20240308,091900,70639100,3480,3485,3485,3480,85
|
|
20240308,091800,70343075,3485,3485,3485,3485,31
|
|
20240308,091700,70235040,3485,3485,3485,3485,5
|
|
20240308,091600,70217615,3485,3485,3485,3480,5533
|
|
20240308,091500,50962125,3485,3480,3490,3480,345
|
|
20240308,091400,49760170,3485,3485,3485,3480,181
|
|
20240308,091300,49129390,3490,3480,3490,3480,1989
|
|
20240308,091200,42197555,3480,3480,3485,3480,267
|
|
20240308,091100,41268260,3485,3485,3490,3480,5597
|
|
20240308,091000,21763570,3490,3490,3490,3485,754
|
|
20240308,090900,19134355,3485,3490,3490,3485,306
|
|
20240308,090800,18067790,3490,3490,3490,3485,81
|
|
20240308,090700,17785145,3485,3490,3495,3485,616
|
|
20240308,090600,15634960,3490,3485,3490,3485,870
|
|
20240308,090500,12602735,3485,3485,3485,3485,0
|
|
20240308,090400,12602735,3485,3485,3485,3480,48
|
|
20240308,090300,12435460,3490,3485,3490,3485,38
|
|
20240308,090200,12303025,3485,3480,3485,3480,33
|
|
20240308,090100,12188050,3480,3485,3490,3480,1147
|
|
20240308,090000,8191920,3480,3480,3480,3480,2354
|