692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,202900,87902775,3590,3590,3590,3590,294
|
|
20240325,202800,87902775,3590,3590,3590,3590,0
|
|
20240325,202700,87902775,3590,3590,3590,3590,0
|
|
20240325,202600,87902775,3590,3590,3590,3590,0
|
|
20240325,202500,87902775,3590,3590,3590,3590,0
|
|
20240325,202400,87902775,3590,3590,3590,3590,0
|
|
20240325,202300,87902775,3590,3590,3590,3590,0
|
|
20240325,202200,87902775,3590,3590,3590,3590,0
|
|
20240325,202100,87902775,3590,3590,3590,3590,0
|
|
20240325,202000,87902775,3590,3590,3590,3590,0
|
|
20240325,201900,87902775,3590,3590,3590,3590,0
|
|
20240325,201800,87902775,3590,3590,3590,3590,0
|
|
20240325,201700,87902775,3590,3590,3590,3590,0
|
|
20240325,201600,87902775,3590,3590,3590,3590,0
|
|
20240325,201500,87902775,3590,3590,3590,3590,0
|
|
20240325,201400,87902775,3590,3590,3590,3590,0
|
|
20240325,201300,87902775,3590,3590,3590,3590,0
|
|
20240325,201200,87902775,3590,3590,3590,3590,0
|
|
20240325,201100,87902775,3590,3590,3590,3590,0
|
|
20240325,201000,87902775,3590,3590,3590,3590,0
|
|
20240325,200900,87902775,3590,3590,3590,3590,0
|
|
20240325,200800,87902775,3590,3590,3590,3590,0
|
|
20240325,200700,87902775,3590,3590,3590,3590,0
|
|
20240325,200600,87902775,3590,3590,3590,3590,0
|
|
20240325,200500,87902775,3590,3590,3590,3590,0
|
|
20240325,200400,87902775,3590,3590,3590,3590,0
|
|
20240325,200300,87902775,3590,3590,3590,3590,0
|
|
20240325,200200,87902775,3590,3590,3590,3590,0
|
|
20240325,200100,87902775,3590,3590,3590,3590,0
|
|
20240325,200000,87902775,3590,3590,3590,3590,0
|
|
20240325,195900,87902775,3590,3590,3590,3590,294
|
|
20240325,195800,87902775,3590,3590,3590,3590,0
|
|
20240325,195700,87902775,3590,3590,3590,3590,0
|
|
20240325,195600,87902775,3590,3590,3590,3590,0
|
|
20240325,195500,87902775,3590,3590,3590,3590,0
|
|
20240325,195400,87902775,3590,3590,3590,3590,0
|
|
20240325,195300,87902775,3590,3590,3590,3590,0
|
|
20240325,195200,87902775,3590,3590,3590,3590,0
|
|
20240325,195100,87902775,3590,3590,3590,3590,0
|
|
20240325,195000,87902775,3590,3590,3590,3590,0
|
|
20240325,194900,87902775,3590,3590,3590,3590,0
|
|
20240325,194800,87902775,3590,3590,3590,3590,0
|
|
20240325,194700,87902775,3590,3590,3590,3590,0
|
|
20240325,194600,87902775,3590,3590,3590,3590,0
|
|
20240325,194500,87902775,3590,3590,3590,3590,0
|
|
20240325,194400,87902775,3590,3590,3590,3590,0
|
|
20240325,194300,87902775,3590,3590,3590,3590,0
|
|
20240325,194200,87902775,3590,3590,3590,3590,0
|
|
20240325,194100,87902775,3590,3590,3590,3590,0
|
|
20240325,194000,87902775,3590,3590,3590,3590,0
|
|
20240325,193900,87902775,3590,3590,3590,3590,0
|
|
20240325,193800,87902775,3590,3590,3590,3590,0
|
|
20240325,193700,87902775,3590,3590,3590,3590,0
|
|
20240325,193600,87902775,3590,3590,3590,3590,0
|
|
20240325,193500,87902775,3590,3590,3590,3590,0
|
|
20240325,193400,87902775,3590,3590,3590,3590,0
|
|
20240325,193300,87902775,3590,3590,3590,3590,0
|
|
20240325,193200,87902775,3590,3590,3590,3590,0
|
|
20240325,193100,87902775,3590,3590,3590,3590,0
|
|
20240325,193000,87902775,3590,3590,3590,3590,0
|
|
20240325,192900,87902775,3590,3590,3590,3590,294
|
|
20240325,192800,87902775,3590,3590,3590,3590,0
|
|
20240325,192700,87902775,3590,3590,3590,3590,0
|
|
20240325,192600,87902775,3590,3590,3590,3590,0
|
|
20240325,192500,87902775,3590,3590,3590,3590,0
|
|
20240325,192400,87902775,3590,3590,3590,3590,0
|
|
20240325,192300,87902775,3590,3590,3590,3590,0
|
|
20240325,192200,87902775,3590,3590,3590,3590,0
|
|
20240325,192100,87902775,3590,3590,3590,3590,0
|
|
20240325,192000,87902775,3590,3590,3590,3590,0
|
|
20240325,191900,87902775,3590,3590,3590,3590,0
|
|
20240325,191800,87902775,3590,3590,3590,3590,0
|
|
20240325,191700,87902775,3590,3590,3590,3590,0
|
|
20240325,191600,87902775,3590,3590,3590,3590,0
|
|
20240325,191500,87902775,3590,3590,3590,3590,0
|
|
20240325,191400,87902775,3590,3590,3590,3590,0
|
|
20240325,191300,87902775,3590,3590,3590,3590,0
|
|
20240325,191200,87902775,3590,3590,3590,3590,0
|
|
20240325,191100,87902775,3590,3590,3590,3590,0
|
|
20240325,191000,87902775,3590,3590,3590,3590,0
|
|
20240325,190900,87902775,3590,3590,3590,3590,0
|
|
20240325,190800,87902775,3590,3590,3590,3590,0
|
|
20240325,190700,87902775,3590,3590,3590,3590,0
|
|
20240325,190600,87902775,3590,3590,3590,3590,0
|
|
20240325,190500,87902775,3590,3590,3590,3590,0
|
|
20240325,190400,87902775,3590,3590,3590,3590,0
|
|
20240325,190300,87902775,3590,3590,3590,3590,0
|
|
20240325,190200,87902775,3590,3590,3590,3590,0
|
|
20240325,190100,87902775,3590,3590,3590,3590,0
|
|
20240325,190000,87902775,3590,3590,3590,3590,0
|
|
20240325,185900,87902775,3590,3590,3590,3590,294
|
|
20240325,185800,87902775,3590,3590,3590,3590,0
|
|
20240325,185700,87902775,3590,3590,3590,3590,0
|
|
20240325,185600,87902775,3590,3590,3590,3590,0
|
|
20240325,185500,87902775,3590,3590,3590,3590,0
|
|
20240325,185400,87902775,3590,3590,3590,3590,0
|
|
20240325,185300,87902775,3590,3590,3590,3590,0
|
|
20240325,185200,87902775,3590,3590,3590,3590,0
|
|
20240325,185100,87902775,3590,3590,3590,3590,0
|
|
20240325,185000,87902775,3590,3590,3590,3590,0
|
|
20240325,184900,87902775,3590,3590,3590,3590,0
|
|
20240325,184800,87902775,3590,3590,3590,3590,0
|
|
20240325,184700,87902775,3590,3590,3590,3590,0
|
|
20240325,184600,87902775,3590,3590,3590,3590,0
|
|
20240325,184500,87902775,3590,3590,3590,3590,0
|
|
20240325,184400,87902775,3590,3590,3590,3590,0
|
|
20240325,184300,87902775,3590,3590,3590,3590,0
|
|
20240325,184200,87902775,3590,3590,3590,3590,0
|
|
20240325,184100,87902775,3590,3590,3590,3590,0
|
|
20240325,184000,87902775,3590,3590,3590,3590,0
|
|
20240325,183900,87902775,3590,3590,3590,3590,0
|
|
20240325,183800,87902775,3590,3590,3590,3590,0
|
|
20240325,183700,87902775,3590,3590,3590,3590,0
|
|
20240325,183600,87902775,3590,3590,3590,3590,0
|
|
20240325,183500,87902775,3590,3590,3590,3590,0
|
|
20240325,183400,87902775,3590,3590,3590,3590,0
|
|
20240325,183300,87902775,3590,3590,3590,3590,0
|
|
20240325,183200,87902775,3590,3590,3590,3590,0
|
|
20240325,183100,87902775,3590,3590,3590,3590,0
|
|
20240325,183000,87902775,3590,3590,3590,3590,0
|
|
20240325,182900,87902775,3590,3590,3590,3590,294
|
|
20240325,182800,87902775,3590,3590,3590,3590,0
|
|
20240325,182700,87902775,3590,3590,3590,3590,0
|
|
20240325,182600,87902775,3590,3590,3590,3590,0
|
|
20240325,182500,87902775,3590,3590,3590,3590,0
|
|
20240325,182400,87902775,3590,3590,3590,3590,0
|
|
20240325,182300,87902775,3590,3590,3590,3590,0
|
|
20240325,182200,87902775,3590,3590,3590,3590,0
|
|
20240325,182100,87902775,3590,3590,3590,3590,0
|
|
20240325,182000,87902775,3590,3590,3590,3590,0
|
|
20240325,181900,87902775,3590,3590,3590,3590,0
|
|
20240325,181800,87902775,3590,3590,3590,3590,0
|
|
20240325,181700,87902775,3590,3590,3590,3590,0
|
|
20240325,181600,87902775,3590,3590,3590,3590,0
|
|
20240325,181500,87902775,3590,3590,3590,3590,0
|
|
20240325,181400,87902775,3590,3590,3590,3590,0
|
|
20240325,181300,87902775,3590,3590,3590,3590,0
|
|
20240325,181200,87902775,3590,3590,3590,3590,0
|
|
20240325,181100,87902775,3590,3590,3590,3590,0
|
|
20240325,181000,87902775,3590,3590,3590,3590,0
|
|
20240325,180900,87902775,3590,3590,3590,3590,0
|
|
20240325,180800,87902775,3590,3590,3590,3590,0
|
|
20240325,180700,87902775,3590,3590,3590,3590,0
|
|
20240325,180600,87902775,3590,3590,3590,3590,0
|
|
20240325,180500,87902775,3590,3590,3590,3590,0
|
|
20240325,180400,87902775,3590,3590,3590,3590,0
|
|
20240325,180300,87902775,3590,3590,3590,3590,0
|
|
20240325,180200,87902775,3590,3590,3590,3590,0
|
|
20240325,180100,87902775,3590,3590,3590,3590,0
|
|
20240325,180000,87902775,3590,3590,3590,3590,0
|
|
20240325,175900,87902775,3590,3590,3590,3590,294
|
|
20240325,175800,87902775,3590,3590,3590,3590,0
|
|
20240325,175700,87902775,3590,3590,3590,3590,0
|
|
20240325,175600,87902775,3590,3590,3590,3590,0
|
|
20240325,175500,87902775,3590,3590,3590,3590,0
|
|
20240325,175400,87902775,3590,3590,3590,3590,0
|
|
20240325,175300,87902775,3590,3590,3590,3590,0
|
|
20240325,175200,87902775,3590,3590,3590,3590,0
|
|
20240325,175100,87902775,3590,3590,3590,3590,0
|
|
20240325,175000,87902775,3590,3590,3590,3590,0
|
|
20240325,174900,87902775,3590,3590,3590,3590,0
|
|
20240325,174800,87902775,3590,3590,3590,3590,0
|
|
20240325,174700,87902775,3590,3590,3590,3590,0
|
|
20240325,174600,87902775,3590,3590,3590,3590,0
|
|
20240325,174500,87902775,3590,3590,3590,3590,0
|
|
20240325,174400,87902775,3590,3590,3590,3590,0
|
|
20240325,174300,87902775,3590,3590,3590,3590,0
|
|
20240325,174200,87902775,3590,3590,3590,3590,0
|
|
20240325,174100,87902775,3590,3590,3590,3590,0
|
|
20240325,174000,87902775,3590,3590,3590,3590,0
|
|
20240325,173900,87902775,3590,3590,3590,3590,0
|
|
20240325,173800,87902775,3590,3590,3590,3590,0
|
|
20240325,173700,87902775,3590,3590,3590,3590,0
|
|
20240325,173600,87902775,3590,3590,3590,3590,0
|
|
20240325,173500,87902775,3590,3590,3590,3590,0
|
|
20240325,173400,87902775,3590,3590,3590,3590,0
|
|
20240325,173300,87902775,3590,3590,3590,3590,0
|
|
20240325,173200,87902775,3590,3590,3590,3590,0
|
|
20240325,173100,87902775,3590,3590,3590,3590,0
|
|
20240325,173000,87902775,3590,3590,3590,3590,0
|
|
20240325,172900,87902775,3590,3590,3590,3590,294
|
|
20240325,172800,87902775,3590,3590,3590,3590,0
|
|
20240325,172700,87902775,3590,3590,3590,3590,0
|
|
20240325,172600,87902775,3590,3590,3590,3590,0
|
|
20240325,172500,87902775,3590,3590,3590,3590,0
|
|
20240325,172400,87902775,3590,3590,3590,3590,0
|
|
20240325,172300,87902775,3590,3590,3590,3590,0
|
|
20240325,172200,87902775,3590,3590,3590,3590,0
|
|
20240325,172100,87902775,3590,3590,3590,3590,0
|
|
20240325,172000,87902775,3590,3590,3590,3590,0
|
|
20240325,171900,87902775,3590,3590,3590,3590,0
|
|
20240325,171800,87902775,3590,3590,3590,3590,0
|
|
20240325,171700,87902775,3590,3590,3590,3590,0
|
|
20240325,171600,87902775,3590,3590,3590,3590,0
|
|
20240325,171500,87902775,3590,3590,3590,3590,0
|
|
20240325,171400,87902775,3590,3590,3590,3590,0
|
|
20240325,171300,87902775,3590,3590,3590,3590,0
|
|
20240325,171200,87902775,3590,3590,3590,3590,0
|
|
20240325,171100,87902775,3590,3590,3590,3590,0
|
|
20240325,171000,87902775,3590,3590,3590,3590,0
|
|
20240325,170900,87902775,3590,3590,3590,3590,0
|
|
20240325,170800,87902775,3590,3590,3590,3590,0
|
|
20240325,170700,87902775,3590,3590,3590,3590,0
|
|
20240325,170600,87902775,3590,3590,3590,3590,0
|
|
20240325,170500,87902775,3590,3590,3590,3590,0
|
|
20240325,170400,87902775,3590,3590,3590,3590,0
|
|
20240325,170300,87902775,3590,3590,3590,3590,0
|
|
20240325,170200,87902775,3590,3590,3590,3590,0
|
|
20240325,170100,87902775,3590,3590,3590,3590,0
|
|
20240325,170000,87902775,3590,3590,3590,3590,0
|
|
20240325,165900,87902775,3590,3590,3590,3590,294
|
|
20240325,165800,87902775,3590,3590,3590,3590,0
|
|
20240325,165700,87902775,3590,3590,3590,3590,0
|
|
20240325,165600,87902775,3590,3590,3590,3590,0
|
|
20240325,165500,87902775,3590,3590,3590,3590,0
|
|
20240325,165400,87902775,3590,3590,3590,3590,0
|
|
20240325,165300,87902775,3590,3590,3590,3590,0
|
|
20240325,165200,87902775,3590,3590,3590,3590,0
|
|
20240325,165100,87902775,3590,3590,3590,3590,0
|
|
20240325,165000,87902775,3590,3590,3590,3590,0
|
|
20240325,164900,87902775,3590,3590,3590,3590,0
|
|
20240325,164800,87902775,3590,3590,3590,3590,0
|
|
20240325,164700,87902775,3590,3590,3590,3590,0
|
|
20240325,164600,87902775,3590,3590,3590,3590,0
|
|
20240325,164500,87902775,3590,3590,3590,3590,0
|
|
20240325,164400,87902775,3590,3590,3590,3590,0
|
|
20240325,164300,87902775,3590,3590,3590,3590,0
|
|
20240325,164200,87902775,3590,3590,3590,3590,0
|
|
20240325,164100,87902775,3590,3590,3590,3590,0
|
|
20240325,164000,87902775,3590,3590,3590,3590,0
|
|
20240325,163900,87902775,3590,3590,3590,3590,0
|
|
20240325,163800,87902775,3590,3590,3590,3590,0
|
|
20240325,163700,87902775,3590,3590,3590,3590,0
|
|
20240325,163600,87902775,3590,3590,3590,3590,0
|
|
20240325,163500,87902775,3590,3590,3590,3590,0
|
|
20240325,163400,87902775,3590,3590,3590,3590,0
|
|
20240325,163300,87902775,3590,3590,3590,3590,0
|
|
20240325,163200,87902775,3590,3590,3590,3590,0
|
|
20240325,163100,87902775,3590,3590,3590,3590,0
|
|
20240325,163000,87902775,3590,3590,3590,3590,0
|
|
20240325,162900,87902775,3590,3590,3590,3590,294
|
|
20240325,162800,87902775,3590,3590,3590,3590,0
|
|
20240325,162700,87902775,3590,3590,3590,3590,0
|
|
20240325,162600,87902775,3590,3590,3590,3590,0
|
|
20240325,162500,87902775,3590,3590,3590,3590,0
|
|
20240325,162400,87902775,3590,3590,3590,3590,0
|
|
20240325,162300,87902775,3590,3590,3590,3590,0
|
|
20240325,162200,87902775,3590,3590,3590,3590,0
|
|
20240325,162100,87902775,3590,3590,3590,3590,0
|
|
20240325,162000,87902775,3590,3590,3590,3590,0
|
|
20240325,161900,87902775,3590,3590,3590,3590,0
|
|
20240325,161800,87902775,3590,3590,3590,3590,0
|
|
20240325,161700,87902775,3590,3590,3590,3590,0
|
|
20240325,161600,87902775,3590,3590,3590,3590,0
|
|
20240325,161500,87902775,3590,3590,3590,3590,0
|
|
20240325,161400,87902775,3590,3590,3590,3590,0
|
|
20240325,161300,87902775,3590,3590,3590,3590,0
|
|
20240325,161200,87902775,3590,3590,3590,3590,0
|
|
20240325,161100,87902775,3590,3590,3590,3590,0
|
|
20240325,161000,87902775,3590,3590,3590,3590,0
|
|
20240325,160900,87902775,3590,3590,3590,3590,0
|
|
20240325,160800,87902775,3590,3590,3590,3590,0
|
|
20240325,160700,87902775,3590,3590,3590,3590,0
|
|
20240325,160600,87902775,3590,3590,3590,3590,0
|
|
20240325,160500,87902775,3590,3590,3590,3590,0
|
|
20240325,160400,87902775,3590,3590,3590,3590,0
|
|
20240325,160300,87902775,3590,3590,3590,3590,0
|
|
20240325,160200,87902775,3590,3590,3590,3590,0
|
|
20240325,160100,87902775,3590,3590,3590,3590,0
|
|
20240325,160000,87902775,3590,3590,3590,3590,0
|
|
20240325,155900,87902775,3590,3590,3590,3590,294
|
|
20240325,155800,87902775,3590,3590,3590,3590,0
|
|
20240325,155700,87902775,3590,3590,3590,3590,0
|
|
20240325,155600,87902775,3590,3590,3590,3590,0
|
|
20240325,155500,87902775,3590,3590,3590,3590,0
|
|
20240325,155400,87902775,3590,3590,3590,3590,0
|
|
20240325,155300,87902775,3590,3590,3590,3590,0
|
|
20240325,155200,87902775,3590,3590,3590,3590,0
|
|
20240325,155100,87902775,3590,3590,3590,3590,0
|
|
20240325,155000,87902775,3590,3590,3590,3590,0
|
|
20240325,154900,87902775,3590,3590,3590,3590,0
|
|
20240325,154800,87902775,3590,3590,3590,3590,0
|
|
20240325,154700,87902775,3590,3590,3590,3590,0
|
|
20240325,154600,87902775,3590,3590,3590,3590,0
|
|
20240325,154500,87902775,3590,3590,3590,3590,0
|
|
20240325,154400,87902775,3590,3590,3590,3590,0
|
|
20240325,154300,87902775,3590,3590,3590,3590,0
|
|
20240325,154200,87902775,3590,3590,3590,3590,0
|
|
20240325,154100,87902775,3590,3590,3590,3590,0
|
|
20240325,154000,87902775,3590,3590,3590,3590,0
|
|
20240325,153900,87902775,3590,3590,3590,3590,0
|
|
20240325,153800,87902775,3590,3590,3590,3590,0
|
|
20240325,153700,87902775,3590,3590,3590,3590,0
|
|
20240325,153600,87902775,3590,3590,3590,3590,0
|
|
20240325,153500,87902775,3590,3590,3590,3590,0
|
|
20240325,153400,87902775,3590,3590,3590,3590,0
|
|
20240325,153300,87902775,3590,3590,3590,3590,0
|
|
20240325,153200,87902775,3590,3590,3590,3590,0
|
|
20240325,153100,87902775,3590,3590,3590,3590,0
|
|
20240325,153000,87902775,3590,3590,3590,3590,294
|
|
20240325,152900,86847315,3590,3590,3590,3590,0
|
|
20240325,152800,86847315,3590,3590,3590,3590,0
|
|
20240325,152700,86847315,3590,3590,3590,3590,0
|
|
20240325,152600,86847315,3590,3590,3590,3590,0
|
|
20240325,152500,86847315,3590,3590,3590,3590,0
|
|
20240325,152400,86847315,3590,3590,3590,3590,0
|
|
20240325,152300,86847315,3590,3590,3590,3590,0
|
|
20240325,152200,86847315,3590,3590,3590,3590,0
|
|
20240325,152100,86847315,3590,3590,3590,3590,0
|
|
20240325,152000,86847315,3590,3590,3590,3590,0
|
|
20240325,151900,86847315,3590,3590,3590,3590,50
|
|
20240325,151800,86667815,3590,3590,3590,3590,0
|
|
20240325,151700,86667815,3590,3590,3590,3590,20
|
|
20240325,151600,86596015,3590,3590,3590,3590,0
|
|
20240325,151500,86596015,3590,3590,3590,3590,53
|
|
20240325,151400,86405745,3590,3590,3590,3590,0
|
|
20240325,151300,86405745,3590,3590,3590,3590,0
|
|
20240325,151200,86405745,3590,3580,3590,3580,90
|
|
20240325,151100,86083485,3595,3595,3595,3595,0
|
|
20240325,151000,86083485,3595,3595,3595,3595,0
|
|
20240325,150900,86083485,3595,3595,3595,3595,0
|
|
20240325,150800,86083485,3595,3595,3595,3595,0
|
|
20240325,150700,86083485,3595,3595,3595,3595,0
|
|
20240325,150600,86083485,3595,3595,3595,3595,21
|
|
20240325,150500,86007990,3595,3595,3595,3595,0
|
|
20240325,150400,86007990,3595,3595,3595,3595,0
|
|
20240325,150300,86007990,3595,3595,3595,3595,30
|
|
20240325,150200,85900140,3595,3595,3595,3595,21
|
|
20240325,150100,85824645,3570,3570,3570,3570,0
|
|
20240325,150000,85824645,3570,3570,3570,3570,0
|
|
20240325,145900,85824645,3570,3570,3570,3570,0
|
|
20240325,145800,85824645,3570,3570,3570,3570,0
|
|
20240325,145700,85824645,3570,3575,3575,3570,500
|
|
20240325,145600,84038555,3570,3570,3570,3570,0
|
|
20240325,145500,84038555,3570,3585,3600,3570,235
|
|
20240325,145400,83194535,3585,3585,3585,3585,0
|
|
20240325,145300,83194535,3585,3585,3590,3580,105
|
|
20240325,145200,82818160,3585,3585,3585,3585,0
|
|
20240325,145100,82818160,3585,3585,3585,3585,0
|
|
20240325,145000,82818160,3585,3585,3585,3585,0
|
|
20240325,144900,82818160,3585,3585,3585,3585,0
|
|
20240325,144800,82818160,3585,3585,3585,3585,42
|
|
20240325,144700,82667590,3575,3575,3575,3575,0
|
|
20240325,144600,82667590,3575,3575,3575,3575,0
|
|
20240325,144500,82667590,3575,3575,3575,3575,0
|
|
20240325,144400,82667590,3575,3575,3575,3575,0
|
|
20240325,144300,82667590,3575,3575,3575,3575,0
|
|
20240325,144200,82667590,3575,3575,3575,3575,0
|
|
20240325,144100,82667590,3575,3575,3575,3575,0
|
|
20240325,144000,82667590,3575,3575,3575,3575,33
|
|
20240325,143900,82549615,3570,3580,3580,3570,48
|
|
20240325,143800,82378245,3580,3580,3580,3580,0
|
|
20240325,143700,82378245,3580,3580,3580,3580,4
|
|
20240325,143600,82363925,3580,3580,3580,3580,4
|
|
20240325,143500,82349605,3570,3570,3570,3570,0
|
|
20240325,143400,82349605,3570,3570,3570,3570,0
|
|
20240325,143300,82349605,3570,3570,3570,3570,0
|
|
20240325,143200,82349605,3570,3570,3570,3570,0
|
|
20240325,143100,82349605,3570,3570,3570,3570,0
|
|
20240325,143000,82349605,3570,3570,3570,3570,0
|
|
20240325,142900,82349605,3570,3570,3570,3570,0
|
|
20240325,142800,82349605,3570,3570,3570,3570,0
|
|
20240325,142700,82349605,3570,3570,3570,3570,2
|
|
20240325,142600,82342465,3575,3575,3575,3575,1
|
|
20240325,142500,82338890,3575,3570,3575,3570,241
|
|
20240325,142400,81477990,3565,3565,3565,3565,0
|
|
20240325,142300,81477990,3565,3565,3565,3565,2889
|
|
20240325,142200,71178705,3565,3565,3565,3565,321
|
|
20240325,142100,70034340,3565,3565,3565,3565,0
|
|
20240325,142000,70034340,3565,3570,3570,3565,99
|
|
20240325,141900,69681305,3570,3570,3570,3570,50
|
|
20240325,141800,69502805,3570,3570,3570,3570,0
|
|
20240325,141700,69502805,3570,3570,3570,3570,100
|
|
20240325,141600,69145805,3560,3560,3560,3560,0
|
|
20240325,141500,69145805,3560,3560,3560,3560,1
|
|
20240325,141400,69142245,3555,3555,3555,3555,4
|
|
20240325,141300,69128025,3550,3550,3550,3550,0
|
|
20240325,141200,69128025,3550,3550,3550,3550,0
|
|
20240325,141100,69128025,3550,3550,3550,3550,0
|
|
20240325,141000,69128025,3550,3550,3550,3550,0
|
|
20240325,140900,69128025,3550,3550,3550,3550,0
|
|
20240325,140800,69128025,3550,3550,3550,3550,190
|
|
20240325,140700,68453525,3555,3555,3555,3555,0
|
|
20240325,140600,68453525,3555,3555,3555,3555,0
|
|
20240325,140500,68453525,3555,3555,3555,3555,0
|
|
20240325,140400,68453525,3555,3555,3555,3555,0
|
|
20240325,140300,68453525,3555,3555,3555,3555,0
|
|
20240325,140200,68453525,3555,3555,3555,3555,0
|
|
20240325,140100,68453525,3555,3555,3555,3555,0
|
|
20240325,140000,68453525,3555,3550,3570,3550,3001
|
|
20240325,135900,57749160,3545,3545,3545,3545,0
|
|
20240325,135800,57749160,3545,3545,3545,3545,930
|
|
20240325,135700,54452310,3545,3545,3545,3545,424
|
|
20240325,135600,52949230,3545,3545,3545,3545,0
|
|
20240325,135500,52949230,3545,3545,3545,3545,0
|
|
20240325,135400,52949230,3545,3545,3545,3545,12
|
|
20240325,135300,52906690,3545,3545,3545,3545,0
|
|
20240325,135200,52906690,3545,3545,3545,3545,0
|
|
20240325,135100,52906690,3545,3545,3545,3545,0
|
|
20240325,135000,52906690,3545,3545,3545,3545,0
|
|
20240325,134900,52906690,3545,3550,3550,3545,337
|
|
20240325,134800,51712000,3550,3550,3550,3550,1
|
|
20240325,134700,51708450,3545,3545,3545,3545,0
|
|
20240325,134600,51708450,3545,3545,3545,3545,0
|
|
20240325,134500,51708450,3545,3545,3545,3545,7
|
|
20240325,134400,51683635,3545,3545,3545,3545,0
|
|
20240325,134300,51683635,3545,3545,3545,3545,56
|
|
20240325,134200,51485115,3550,3550,3550,3550,1
|
|
20240325,134100,51481565,3545,3545,3545,3545,0
|
|
20240325,134000,51481565,3545,3545,3545,3545,0
|
|
20240325,133900,51481565,3545,3545,3545,3545,0
|
|
20240325,133800,51481565,3545,3545,3545,3545,42
|
|
20240325,133700,51332675,3545,3545,3545,3545,0
|
|
20240325,133600,51332675,3545,3545,3545,3545,1
|
|
20240325,133500,51329130,3540,3540,3540,3540,116
|
|
20240325,133400,50918490,3540,3540,3540,3540,410
|
|
20240325,133300,49467090,3540,3540,3540,3540,0
|
|
20240325,133200,49467090,3540,3540,3540,3540,0
|
|
20240325,133100,49467090,3540,3545,3545,3540,1268
|
|
20240325,133000,44973875,3550,3550,3550,3550,3
|
|
20240325,132900,44963225,3550,3550,3550,3550,0
|
|
20240325,132800,44963225,3550,3550,3550,3550,0
|
|
20240325,132700,44963225,3550,3550,3550,3550,0
|
|
20240325,132600,44963225,3550,3550,3550,3550,0
|
|
20240325,132500,44963225,3550,3550,3550,3550,0
|
|
20240325,132400,44963225,3550,3550,3550,3550,0
|
|
20240325,132300,44963225,3550,3550,3550,3550,0
|
|
20240325,132200,44963225,3550,3550,3550,3550,0
|
|
20240325,132100,44963225,3550,3550,3550,3550,0
|
|
20240325,132000,44963225,3550,3550,3550,3550,0
|
|
20240325,131900,44963225,3550,3550,3550,3550,0
|
|
20240325,131800,44963225,3550,3550,3550,3550,1
|
|
20240325,131700,44959675,3545,3545,3545,3545,0
|
|
20240325,131600,44959675,3545,3545,3545,3545,0
|
|
20240325,131500,44959675,3545,3545,3545,3545,0
|
|
20240325,131400,44959675,3545,3545,3545,3545,0
|
|
20240325,131300,44959675,3545,3545,3545,3545,148
|
|
20240325,131200,44435015,3545,3545,3545,3545,0
|
|
20240325,131100,44435015,3545,3545,3545,3545,0
|
|
20240325,131000,44435015,3545,3545,3545,3545,0
|
|
20240325,130900,44435015,3545,3545,3545,3545,0
|
|
20240325,130800,44435015,3545,3545,3545,3545,0
|
|
20240325,130700,44435015,3545,3545,3545,3545,0
|
|
20240325,130600,44435015,3545,3545,3545,3545,10
|
|
20240325,130500,44399565,3545,3545,3545,3545,0
|
|
20240325,130400,44399565,3545,3545,3545,3545,7
|
|
20240325,130300,44374750,3550,3550,3550,3550,0
|
|
20240325,130200,44374750,3550,3550,3550,3550,0
|
|
20240325,130100,44374750,3550,3550,3550,3550,0
|
|
20240325,130000,44374750,3550,3550,3550,3550,2
|
|
20240325,125900,44367650,3545,3545,3545,3545,0
|
|
20240325,125800,44367650,3545,3545,3545,3545,212
|
|
20240325,125700,43616110,3545,3550,3550,3545,85
|
|
20240325,125600,43314735,3555,3555,3555,3555,0
|
|
20240325,125500,43314735,3555,3555,3555,3555,0
|
|
20240325,125400,43314735,3555,3555,3555,3555,0
|
|
20240325,125300,43314735,3555,3555,3555,3555,0
|
|
20240325,125200,43314735,3555,3555,3555,3555,0
|
|
20240325,125100,43314735,3555,3555,3555,3555,0
|
|
20240325,125000,43314735,3555,3555,3555,3555,2
|
|
20240325,124900,43307625,3550,3550,3550,3550,0
|
|
20240325,124800,43307625,3550,3550,3550,3550,0
|
|
20240325,124700,43307625,3550,3550,3550,3550,0
|
|
20240325,124600,43307625,3550,3550,3550,3550,0
|
|
20240325,124500,43307625,3550,3550,3550,3550,267
|
|
20240325,124400,42359775,3550,3550,3550,3550,0
|
|
20240325,124300,42359775,3550,3550,3550,3550,0
|
|
20240325,124200,42359775,3550,3550,3550,3550,0
|
|
20240325,124100,42359775,3550,3550,3550,3550,0
|
|
20240325,124000,42359775,3550,3550,3550,3550,141
|
|
20240325,123900,41859225,3550,3550,3550,3550,0
|
|
20240325,123800,41859225,3550,3550,3550,3550,0
|
|
20240325,123700,41859225,3550,3550,3550,3550,0
|
|
20240325,123600,41859225,3550,3550,3550,3550,0
|
|
20240325,123500,41859225,3550,3550,3550,3550,0
|
|
20240325,123400,41859225,3550,3550,3550,3550,0
|
|
20240325,123300,41859225,3550,3550,3550,3550,0
|
|
20240325,123200,41859225,3550,3550,3550,3550,0
|
|
20240325,123100,41859225,3550,3550,3550,3550,0
|
|
20240325,123000,41859225,3550,3550,3550,3550,0
|
|
20240325,122900,41859225,3550,3550,3550,3550,0
|
|
20240325,122800,41859225,3550,3550,3550,3550,73
|
|
20240325,122700,41600075,3555,3555,3555,3555,1
|
|
20240325,122600,41596520,3550,3550,3550,3550,0
|
|
20240325,122500,41596520,3550,3550,3550,3550,0
|
|
20240325,122400,41596520,3550,3550,3550,3550,0
|
|
20240325,122300,41596520,3550,3550,3550,3550,100
|
|
20240325,122200,41241520,3555,3555,3555,3555,0
|
|
20240325,122100,41241520,3555,3555,3555,3555,0
|
|
20240325,122000,41241520,3555,3555,3555,3555,53
|
|
20240325,121900,41053105,3545,3545,3545,3545,0
|
|
20240325,121800,41053105,3545,3545,3545,3545,0
|
|
20240325,121700,41053105,3545,3545,3545,3545,0
|
|
20240325,121600,41053105,3545,3545,3545,3545,0
|
|
20240325,121500,41053105,3545,3545,3545,3545,0
|
|
20240325,121400,41053105,3545,3545,3545,3545,0
|
|
20240325,121300,41053105,3545,3555,3555,3545,465
|
|
20240325,121200,39402265,3555,3555,3555,3555,0
|
|
20240325,121100,39402265,3555,3555,3555,3555,0
|
|
20240325,121000,39402265,3555,3555,3555,3555,0
|
|
20240325,120900,39402265,3555,3555,3555,3555,0
|
|
20240325,120800,39402265,3555,3555,3555,3555,0
|
|
20240325,120700,39402265,3555,3555,3555,3555,0
|
|
20240325,120600,39402265,3555,3555,3555,3555,0
|
|
20240325,120500,39402265,3555,3555,3555,3555,0
|
|
20240325,120400,39402265,3555,3555,3555,3555,0
|
|
20240325,120300,39402265,3555,3555,3555,3555,0
|
|
20240325,120200,39402265,3555,3555,3555,3555,0
|
|
20240325,120100,39402265,3555,3555,3555,3555,0
|
|
20240325,120000,39402265,3555,3555,3555,3555,2
|
|
20240325,115900,39395155,3555,3555,3555,3555,0
|
|
20240325,115800,39395155,3555,3555,3555,3555,0
|
|
20240325,115700,39395155,3555,3555,3555,3555,0
|
|
20240325,115600,39395155,3555,3555,3555,3555,0
|
|
20240325,115500,39395155,3555,3555,3555,3555,0
|
|
20240325,115400,39395155,3555,3555,3555,3555,0
|
|
20240325,115300,39395155,3555,3555,3555,3555,1
|
|
20240325,115200,39391600,3555,3555,3555,3555,51
|
|
20240325,115100,39210295,3555,3555,3555,3555,0
|
|
20240325,115000,39210295,3555,3555,3555,3555,58
|
|
20240325,114900,39004105,3555,3555,3555,3555,0
|
|
20240325,114800,39004105,3555,3555,3555,3555,0
|
|
20240325,114700,39004105,3555,3555,3555,3555,0
|
|
20240325,114600,39004105,3555,3555,3555,3555,0
|
|
20240325,114500,39004105,3555,3555,3555,3555,0
|
|
20240325,114400,39004105,3555,3555,3555,3555,0
|
|
20240325,114300,39004105,3555,3555,3555,3555,0
|
|
20240325,114200,39004105,3555,3555,3555,3555,0
|
|
20240325,114100,39004105,3555,3555,3555,3555,8
|
|
20240325,114000,38975665,3560,3560,3560,3560,0
|
|
20240325,113900,38975665,3560,3560,3560,3560,0
|
|
20240325,113800,38975665,3560,3555,3560,3555,1500
|
|
20240325,113700,33636460,3560,3560,3560,3560,0
|
|
20240325,113600,33636460,3560,3560,3560,3560,0
|
|
20240325,113500,33636460,3560,3560,3560,3560,0
|
|
20240325,113400,33636460,3560,3560,3560,3560,0
|
|
20240325,113300,33636460,3560,3560,3560,3560,0
|
|
20240325,113200,33636460,3560,3560,3560,3560,0
|
|
20240325,113100,33636460,3560,3560,3560,3560,0
|
|
20240325,113000,33636460,3560,3550,3560,3550,49
|
|
20240325,112900,33462360,3550,3550,3550,3550,21
|
|
20240325,112800,33387810,3550,3550,3550,3550,0
|
|
20240325,112700,33387810,3550,3550,3550,3550,20
|
|
20240325,112600,33316810,3550,3550,3550,3550,0
|
|
20240325,112500,33316810,3550,3555,3555,3550,29
|
|
20240325,112400,33213720,3550,3550,3550,3550,1
|
|
20240325,112300,33210170,3555,3555,3555,3555,0
|
|
20240325,112200,33210170,3555,3550,3555,3550,28
|
|
20240325,112100,33110635,3550,3550,3550,3550,0
|
|
20240325,112000,33110635,3550,3550,3550,3550,0
|
|
20240325,111900,33110635,3550,3550,3550,3550,0
|
|
20240325,111800,33110635,3550,3550,3550,3550,0
|
|
20240325,111700,33110635,3550,3550,3550,3550,0
|
|
20240325,111600,33110635,3550,3550,3550,3550,1
|
|
20240325,111500,33107085,3550,3550,3550,3550,7
|
|
20240325,111400,33082235,3550,3550,3550,3550,0
|
|
20240325,111300,33082235,3550,3550,3550,3550,2
|
|
20240325,111200,33075135,3550,3550,3550,3550,1
|
|
20240325,111100,33071585,3550,3550,3550,3550,1
|
|
20240325,111000,33068035,3550,3550,3550,3550,0
|
|
20240325,110900,33068035,3550,3550,3550,3550,0
|
|
20240325,110800,33068035,3550,3550,3550,3550,1
|
|
20240325,110700,33064485,3550,3550,3550,3550,9
|
|
20240325,110600,33032535,3540,3540,3540,3540,0
|
|
20240325,110500,33032535,3540,3540,3540,3540,0
|
|
20240325,110400,33032535,3540,3540,3540,3540,0
|
|
20240325,110300,33032535,3540,3555,3555,3540,550
|
|
20240325,110200,31082795,3555,3555,3555,3555,1
|
|
20240325,110100,31079240,3560,3560,3560,3560,0
|
|
20240325,110000,31079240,3560,3560,3560,3560,0
|
|
20240325,105900,31079240,3560,3560,3560,3560,51
|
|
20240325,105800,30897680,3555,3555,3555,3555,0
|
|
20240325,105700,30897680,3555,3555,3555,3555,0
|
|
20240325,105600,30897680,3555,3555,3555,3555,0
|
|
20240325,105500,30897680,3555,3555,3555,3555,0
|
|
20240325,105400,30897680,3555,3555,3555,3555,0
|
|
20240325,105300,30897680,3555,3555,3555,3555,0
|
|
20240325,105200,30897680,3555,3555,3555,3555,0
|
|
20240325,105100,30897680,3555,3555,3555,3555,0
|
|
20240325,105000,30897680,3555,3555,3555,3555,25
|
|
20240325,104900,30808805,3560,3560,3560,3560,0
|
|
20240325,104800,30808805,3560,3560,3560,3560,0
|
|
20240325,104700,30808805,3560,3560,3560,3560,0
|
|
20240325,104600,30808805,3560,3560,3560,3560,0
|
|
20240325,104500,30808805,3560,3560,3560,3560,53
|
|
20240325,104400,30620125,3560,3560,3560,3560,0
|
|
20240325,104300,30620125,3560,3560,3560,3560,0
|
|
20240325,104200,30620125,3560,3560,3560,3560,0
|
|
20240325,104100,30620125,3560,3560,3560,3560,0
|
|
20240325,104000,30620125,3560,3560,3560,3560,6
|
|
20240325,103900,30598765,3555,3555,3555,3555,0
|
|
20240325,103800,30598765,3555,3555,3555,3555,0
|
|
20240325,103700,30598765,3555,3555,3555,3555,100
|
|
20240325,103600,30243265,3555,3555,3555,3555,0
|
|
20240325,103500,30243265,3555,3555,3555,3545,62
|
|
20240325,103400,30023055,3545,3545,3545,3545,0
|
|
20240325,103300,30023055,3545,3545,3545,3545,0
|
|
20240325,103200,30023055,3545,3545,3545,3545,46
|
|
20240325,103100,29859985,3550,3550,3550,3550,0
|
|
20240325,103000,29859985,3550,3555,3555,3550,11
|
|
20240325,102900,29820885,3555,3550,3555,3550,154
|
|
20240325,102800,29274180,3550,3560,3560,3550,24
|
|
20240325,102700,29188950,3560,3560,3560,3560,0
|
|
20240325,102600,29188950,3560,3560,3560,3560,3
|
|
20240325,102500,29178270,3560,3560,3560,3560,0
|
|
20240325,102400,29178270,3560,3560,3560,3560,3
|
|
20240325,102300,29167590,3560,3560,3560,3560,5
|
|
20240325,102200,29149790,3560,3560,3560,3560,0
|
|
20240325,102100,29149790,3560,3560,3560,3560,30
|
|
20240325,102000,29042990,3560,3560,3560,3560,53
|
|
20240325,101900,28854310,3560,3560,3560,3560,0
|
|
20240325,101800,28854310,3560,3560,3560,3560,0
|
|
20240325,101700,28854310,3560,3560,3560,3560,0
|
|
20240325,101600,28854310,3560,3560,3560,3560,80
|
|
20240325,101500,28569510,3560,3560,3560,3560,53
|
|
20240325,101400,28380830,3560,3560,3560,3560,0
|
|
20240325,101300,28380830,3560,3560,3560,3560,0
|
|
20240325,101200,28380830,3560,3560,3560,3560,0
|
|
20240325,101100,28380830,3560,3560,3560,3560,0
|
|
20240325,101000,28380830,3560,3560,3560,3560,0
|
|
20240325,100900,28380830,3560,3560,3560,3560,0
|
|
20240325,100800,28380830,3560,3560,3560,3560,0
|
|
20240325,100700,28380830,3560,3555,3560,3555,2
|
|
20240325,100600,28373715,3550,3550,3550,3550,0
|
|
20240325,100500,28373715,3550,3550,3550,3550,0
|
|
20240325,100400,28373715,3550,3545,3550,3540,212
|
|
20240325,100300,27622890,3545,3550,3550,3545,101
|
|
20240325,100200,27264790,3550,3555,3555,3550,210
|
|
20240325,100100,26518785,3560,3560,3560,3560,143
|
|
20240325,100000,26009705,3560,3560,3560,3560,0
|
|
20240325,095900,26009705,3560,3560,3560,3560,0
|
|
20240325,095800,26009705,3560,3560,3560,3560,0
|
|
20240325,095700,26009705,3560,3560,3560,3560,3
|
|
20240325,095600,25999025,3550,3550,3550,3550,0
|
|
20240325,095500,25999025,3550,3550,3550,3550,0
|
|
20240325,095400,25999025,3550,3550,3550,3550,0
|
|
20240325,095300,25999025,3550,3550,3550,3550,340
|
|
20240325,095200,24792025,3550,3550,3550,3550,21
|
|
20240325,095100,24717475,3555,3555,3555,3555,0
|
|
20240325,095000,24717475,3555,3555,3555,3555,0
|
|
20240325,094900,24717475,3555,3555,3555,3555,25
|
|
20240325,094800,24628600,3555,3560,3560,3555,631
|
|
20240325,094700,22384025,3560,3560,3560,3560,0
|
|
20240325,094600,22384025,3560,3560,3560,3560,193
|
|
20240325,094500,21696945,3565,3565,3565,3565,0
|
|
20240325,094400,21696945,3565,3565,3565,3565,0
|
|
20240325,094300,21696945,3565,3565,3565,3565,0
|
|
20240325,094200,21696945,3565,3565,3565,3565,0
|
|
20240325,094100,21696945,3565,3565,3565,3565,0
|
|
20240325,094000,21696945,3565,3565,3565,3565,0
|
|
20240325,093900,21696945,3565,3565,3565,3565,0
|
|
20240325,093800,21696945,3565,3565,3565,3565,0
|
|
20240325,093700,21696945,3565,3565,3565,3565,0
|
|
20240325,093600,21696945,3565,3565,3565,3565,67
|
|
20240325,093500,21458090,3565,3565,3565,3565,14
|
|
20240325,093400,21408180,3565,3560,3565,3560,601
|
|
20240325,093300,19266115,3560,3560,3560,3560,0
|
|
20240325,093200,19266115,3560,3560,3560,3560,0
|
|
20240325,093100,19266115,3560,3560,3560,3560,40
|
|
20240325,093000,19123715,3565,3565,3565,3565,0
|
|
20240325,092900,19123715,3565,3565,3565,3565,100
|
|
20240325,092800,18767215,3565,3565,3565,3565,200
|
|
20240325,092700,18054215,3555,3555,3555,3555,55
|
|
20240325,092600,17858690,3565,3565,3565,3565,0
|
|
20240325,092500,17858690,3565,3560,3565,3560,282
|
|
20240325,092400,16853550,3560,3560,3560,3560,1
|
|
20240325,092300,16849990,3545,3545,3545,3545,0
|
|
20240325,092200,16849990,3545,3545,3545,3545,71
|
|
20240325,092100,16598295,3550,3550,3550,3550,0
|
|
20240325,092000,16598295,3550,3560,3560,3550,2707
|
|
20240325,091900,6967265,3560,3560,3560,3560,70
|
|
20240325,091800,6718065,3565,3560,3565,3560,32
|
|
20240325,091700,6604140,3565,3565,3565,3565,0
|
|
20240325,091600,6604140,3565,3565,3565,3565,26
|
|
20240325,091500,6511450,3565,3565,3565,3565,0
|
|
20240325,091400,6511450,3565,3565,3565,3565,2
|
|
20240325,091300,6504320,3580,3580,3580,3580,0
|
|
20240325,091200,6504320,3580,3580,3580,3580,0
|
|
20240325,091100,6504320,3580,3580,3580,3580,0
|
|
20240325,091000,6504320,3580,3580,3580,3580,62
|
|
20240325,090900,6282360,3580,3580,3580,3580,561
|
|
20240325,090800,4273980,3580,3580,3580,3580,0
|
|
20240325,090700,4273980,3580,3580,3580,3580,0
|
|
20240325,090600,4273980,3580,3580,3580,3580,0
|
|
20240325,090500,4273980,3580,3575,3580,3575,66
|
|
20240325,090400,4037795,3580,3580,3580,3580,0
|
|
20240325,090300,4037795,3580,3580,3580,3580,0
|
|
20240325,090200,4037795,3580,3580,3580,3580,7
|
|
20240325,090100,4012735,3585,3555,3585,3555,258
|
|
20240325,090000,3090010,3555,3535,3555,3535,448
|