675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201200,632645100,4470,4470,4470,4470,3629
|
|
20240318,201100,632645100,4470,4470,4470,4470,0
|
|
20240318,201000,632645100,4470,4470,4470,4470,0
|
|
20240318,200900,632645100,4470,4470,4470,4470,0
|
|
20240318,200800,632645100,4470,4470,4470,4470,0
|
|
20240318,200700,632645100,4470,4470,4470,4470,0
|
|
20240318,200600,632645100,4470,4470,4470,4470,0
|
|
20240318,200500,632645100,4470,4470,4470,4470,0
|
|
20240318,200400,632645100,4470,4470,4470,4470,0
|
|
20240318,200300,632645100,4470,4470,4470,4470,0
|
|
20240318,200200,632645100,4470,4470,4470,4470,0
|
|
20240318,200100,632645100,4470,4470,4470,4470,0
|
|
20240318,200000,632645100,4470,4470,4470,4470,0
|
|
20240318,195900,632645100,4470,4470,4470,4470,0
|
|
20240318,195800,632645100,4470,4470,4470,4470,0
|
|
20240318,195700,632645100,4470,4470,4470,4470,0
|
|
20240318,195600,632645100,4470,4470,4470,4470,0
|
|
20240318,195500,632645100,4470,4470,4470,4470,0
|
|
20240318,195400,632645100,4470,4470,4470,4470,0
|
|
20240318,195300,632645100,4470,4470,4470,4470,0
|
|
20240318,195200,632645100,4470,4470,4470,4470,0
|
|
20240318,195100,632645100,4470,4470,4470,4470,0
|
|
20240318,195000,632645100,4470,4470,4470,4470,0
|
|
20240318,194900,632645100,4470,4470,4470,4470,0
|
|
20240318,194800,632645100,4470,4470,4470,4470,0
|
|
20240318,194700,632645100,4470,4470,4470,4470,0
|
|
20240318,194600,632645100,4470,4470,4470,4470,0
|
|
20240318,194500,632645100,4470,4470,4470,4470,0
|
|
20240318,194400,632645100,4470,4470,4470,4470,0
|
|
20240318,194300,632645100,4470,4470,4470,4470,0
|
|
20240318,194200,632645100,4470,4470,4470,4470,3629
|
|
20240318,194100,632645100,4470,4470,4470,4470,0
|
|
20240318,194000,632645100,4470,4470,4470,4470,0
|
|
20240318,193900,632645100,4470,4470,4470,4470,0
|
|
20240318,193800,632645100,4470,4470,4470,4470,0
|
|
20240318,193700,632645100,4470,4470,4470,4470,0
|
|
20240318,193600,632645100,4470,4470,4470,4470,0
|
|
20240318,193500,632645100,4470,4470,4470,4470,0
|
|
20240318,193400,632645100,4470,4470,4470,4470,0
|
|
20240318,193300,632645100,4470,4470,4470,4470,0
|
|
20240318,193200,632645100,4470,4470,4470,4470,0
|
|
20240318,193100,632645100,4470,4470,4470,4470,0
|
|
20240318,193000,632645100,4470,4470,4470,4470,0
|
|
20240318,192900,632645100,4470,4470,4470,4470,0
|
|
20240318,192800,632645100,4470,4470,4470,4470,0
|
|
20240318,192700,632645100,4470,4470,4470,4470,0
|
|
20240318,192600,632645100,4470,4470,4470,4470,0
|
|
20240318,192500,632645100,4470,4470,4470,4470,0
|
|
20240318,192400,632645100,4470,4470,4470,4470,0
|
|
20240318,192300,632645100,4470,4470,4470,4470,0
|
|
20240318,192200,632645100,4470,4470,4470,4470,0
|
|
20240318,192100,632645100,4470,4470,4470,4470,0
|
|
20240318,192000,632645100,4470,4470,4470,4470,0
|
|
20240318,191900,632645100,4470,4470,4470,4470,0
|
|
20240318,191800,632645100,4470,4470,4470,4470,0
|
|
20240318,191700,632645100,4470,4470,4470,4470,0
|
|
20240318,191600,632645100,4470,4470,4470,4470,0
|
|
20240318,191500,632645100,4470,4470,4470,4470,0
|
|
20240318,191400,632645100,4470,4470,4470,4470,0
|
|
20240318,191300,632645100,4470,4470,4470,4470,0
|
|
20240318,191200,632645100,4470,4470,4470,4470,3629
|
|
20240318,191100,632645100,4470,4470,4470,4470,0
|
|
20240318,191000,632645100,4470,4470,4470,4470,0
|
|
20240318,190900,632645100,4470,4470,4470,4470,0
|
|
20240318,190800,632645100,4470,4470,4470,4470,0
|
|
20240318,190700,632645100,4470,4470,4470,4470,0
|
|
20240318,190600,632645100,4470,4470,4470,4470,0
|
|
20240318,190500,632645100,4470,4470,4470,4470,0
|
|
20240318,190400,632645100,4470,4470,4470,4470,0
|
|
20240318,190300,632645100,4470,4470,4470,4470,0
|
|
20240318,190200,632645100,4470,4470,4470,4470,0
|
|
20240318,190100,632645100,4470,4470,4470,4470,0
|
|
20240318,190000,632645100,4470,4470,4470,4470,0
|
|
20240318,185900,632645100,4470,4470,4470,4470,0
|
|
20240318,185800,632645100,4470,4470,4470,4470,0
|
|
20240318,185700,632645100,4470,4470,4470,4470,0
|
|
20240318,185600,632645100,4470,4470,4470,4470,0
|
|
20240318,185500,632645100,4470,4470,4470,4470,0
|
|
20240318,185400,632645100,4470,4470,4470,4470,0
|
|
20240318,185300,632645100,4470,4470,4470,4470,0
|
|
20240318,185200,632645100,4470,4470,4470,4470,0
|
|
20240318,185100,632645100,4470,4470,4470,4470,0
|
|
20240318,185000,632645100,4470,4470,4470,4470,0
|
|
20240318,184900,632645100,4470,4470,4470,4470,0
|
|
20240318,184800,632645100,4470,4470,4470,4470,0
|
|
20240318,184700,632645100,4470,4470,4470,4470,0
|
|
20240318,184600,632645100,4470,4470,4470,4470,0
|
|
20240318,184500,632645100,4470,4470,4470,4470,0
|
|
20240318,184400,632645100,4470,4470,4470,4470,0
|
|
20240318,184300,632645100,4470,4470,4470,4470,0
|
|
20240318,184200,632645100,4470,4470,4470,4470,3629
|
|
20240318,184100,632645100,4470,4470,4470,4470,0
|
|
20240318,184000,632645100,4470,4470,4470,4470,0
|
|
20240318,183900,632645100,4470,4470,4470,4470,0
|
|
20240318,183800,632645100,4470,4470,4470,4470,0
|
|
20240318,183700,632645100,4470,4470,4470,4470,0
|
|
20240318,183600,632645100,4470,4470,4470,4470,0
|
|
20240318,183500,632645100,4470,4470,4470,4470,0
|
|
20240318,183400,632645100,4470,4470,4470,4470,0
|
|
20240318,183300,632645100,4470,4470,4470,4470,0
|
|
20240318,183200,632645100,4470,4470,4470,4470,0
|
|
20240318,183100,632645100,4470,4470,4470,4470,0
|
|
20240318,183000,632645100,4470,4470,4470,4470,0
|
|
20240318,182900,632645100,4470,4470,4470,4470,0
|
|
20240318,182800,632645100,4470,4470,4470,4470,0
|
|
20240318,182700,632645100,4470,4470,4470,4470,0
|
|
20240318,182600,632645100,4470,4470,4470,4470,0
|
|
20240318,182500,632645100,4470,4470,4470,4470,0
|
|
20240318,182400,632645100,4470,4470,4470,4470,0
|
|
20240318,182300,632645100,4470,4470,4470,4470,0
|
|
20240318,182200,632645100,4470,4470,4470,4470,0
|
|
20240318,182100,632645100,4470,4470,4470,4470,0
|
|
20240318,182000,632645100,4470,4470,4470,4470,0
|
|
20240318,181900,632645100,4470,4470,4470,4470,0
|
|
20240318,181800,632645100,4470,4470,4470,4470,0
|
|
20240318,181700,632645100,4470,4470,4470,4470,0
|
|
20240318,181600,632645100,4470,4470,4470,4470,0
|
|
20240318,181500,632645100,4470,4470,4470,4470,0
|
|
20240318,181400,632645100,4470,4470,4470,4470,0
|
|
20240318,181300,632645100,4470,4470,4470,4470,0
|
|
20240318,181200,632645100,4470,4470,4470,4470,3629
|
|
20240318,181100,632645100,4470,4470,4470,4470,0
|
|
20240318,181000,632645100,4470,4470,4470,4470,0
|
|
20240318,180900,632645100,4470,4470,4470,4470,0
|
|
20240318,180800,632645100,4470,4470,4470,4470,0
|
|
20240318,180700,632645100,4470,4470,4470,4470,0
|
|
20240318,180600,632645100,4470,4470,4470,4470,0
|
|
20240318,180500,632645100,4470,4470,4470,4470,0
|
|
20240318,180400,632645100,4470,4470,4470,4470,0
|
|
20240318,180300,632645100,4470,4470,4470,4470,0
|
|
20240318,180200,632645100,4470,4470,4470,4470,0
|
|
20240318,180100,632645100,4470,4470,4470,4470,0
|
|
20240318,180000,632645100,4470,4470,4470,4470,0
|
|
20240318,175900,632645100,4470,4470,4470,4470,0
|
|
20240318,175800,632645100,4470,4470,4470,4470,0
|
|
20240318,175700,632645100,4470,4470,4470,4470,0
|
|
20240318,175600,632645100,4470,4470,4470,4470,0
|
|
20240318,175500,632645100,4470,4470,4470,4470,0
|
|
20240318,175400,632645100,4470,4470,4470,4470,0
|
|
20240318,175300,632645100,4470,4470,4470,4470,0
|
|
20240318,175200,632645100,4470,4470,4470,4470,0
|
|
20240318,175100,632645100,4470,4470,4470,4470,0
|
|
20240318,175000,632645100,4470,4470,4470,4470,0
|
|
20240318,174900,632645100,4470,4470,4470,4470,0
|
|
20240318,174800,632645100,4470,4470,4470,4470,0
|
|
20240318,174700,632645100,4470,4470,4470,4470,0
|
|
20240318,174600,632645100,4470,4470,4470,4470,0
|
|
20240318,174500,632645100,4470,4470,4470,4470,0
|
|
20240318,174400,632645100,4470,4470,4470,4470,0
|
|
20240318,174300,632645100,4470,4470,4470,4470,0
|
|
20240318,174200,632645100,4470,4470,4470,4470,3629
|
|
20240318,174100,632645100,4470,4470,4470,4470,0
|
|
20240318,174000,632645100,4470,4470,4470,4470,0
|
|
20240318,173900,632645100,4470,4470,4470,4470,0
|
|
20240318,173800,632645100,4470,4470,4470,4470,0
|
|
20240318,173700,632645100,4470,4470,4470,4470,0
|
|
20240318,173600,632645100,4470,4470,4470,4470,0
|
|
20240318,173500,632645100,4470,4470,4470,4470,0
|
|
20240318,173400,632645100,4470,4470,4470,4470,0
|
|
20240318,173300,632645100,4470,4470,4470,4470,0
|
|
20240318,173200,632645100,4470,4470,4470,4470,0
|
|
20240318,173100,632645100,4470,4470,4470,4470,0
|
|
20240318,173000,632645100,4470,4470,4470,4470,0
|
|
20240318,172900,632645100,4470,4470,4470,4470,0
|
|
20240318,172800,632645100,4470,4470,4470,4470,0
|
|
20240318,172700,632645100,4470,4470,4470,4470,0
|
|
20240318,172600,632645100,4470,4470,4470,4470,0
|
|
20240318,172500,632645100,4470,4470,4470,4470,0
|
|
20240318,172400,632645100,4470,4470,4470,4470,0
|
|
20240318,172300,632645100,4470,4470,4470,4470,0
|
|
20240318,172200,632645100,4470,4470,4470,4470,0
|
|
20240318,172100,632645100,4470,4470,4470,4470,0
|
|
20240318,172000,632645100,4470,4470,4470,4470,0
|
|
20240318,171900,632645100,4470,4470,4470,4470,0
|
|
20240318,171800,632645100,4470,4470,4470,4470,0
|
|
20240318,171700,632645100,4470,4470,4470,4470,0
|
|
20240318,171600,632645100,4470,4470,4470,4470,0
|
|
20240318,171500,632645100,4470,4470,4470,4470,0
|
|
20240318,171400,632645100,4470,4470,4470,4470,0
|
|
20240318,171300,632645100,4470,4470,4470,4470,0
|
|
20240318,171200,632645100,4470,4470,4470,4470,3629
|
|
20240318,171100,632645100,4470,4470,4470,4470,0
|
|
20240318,171000,632645100,4470,4470,4470,4470,0
|
|
20240318,170900,632645100,4470,4470,4470,4470,0
|
|
20240318,170800,632645100,4470,4470,4470,4470,0
|
|
20240318,170700,632645100,4470,4470,4470,4470,0
|
|
20240318,170600,632645100,4470,4470,4470,4470,0
|
|
20240318,170500,632645100,4470,4470,4470,4470,0
|
|
20240318,170400,632645100,4470,4470,4470,4470,0
|
|
20240318,170300,632645100,4470,4470,4470,4470,0
|
|
20240318,170200,632645100,4470,4470,4470,4470,0
|
|
20240318,170100,632645100,4470,4470,4470,4470,0
|
|
20240318,170000,632645100,4470,4470,4470,4470,0
|
|
20240318,165900,632645100,4470,4470,4470,4470,0
|
|
20240318,165800,632645100,4470,4470,4470,4470,0
|
|
20240318,165700,632645100,4470,4470,4470,4470,0
|
|
20240318,165600,632645100,4470,4470,4470,4470,0
|
|
20240318,165500,632645100,4470,4470,4470,4470,0
|
|
20240318,165400,632645100,4470,4470,4470,4470,0
|
|
20240318,165300,632645100,4470,4470,4470,4470,0
|
|
20240318,165200,632645100,4470,4470,4470,4470,0
|
|
20240318,165100,632645100,4470,4470,4470,4470,0
|
|
20240318,165000,632645100,4470,4470,4470,4470,0
|
|
20240318,164900,632645100,4470,4470,4470,4470,0
|
|
20240318,164800,632645100,4470,4470,4470,4470,0
|
|
20240318,164700,632645100,4470,4470,4470,4470,0
|
|
20240318,164600,632645100,4470,4470,4470,4470,0
|
|
20240318,164500,632645100,4470,4470,4470,4470,0
|
|
20240318,164400,632645100,4470,4470,4470,4470,0
|
|
20240318,164300,632645100,4470,4470,4470,4470,0
|
|
20240318,164200,632645100,4470,4470,4470,4470,3629
|
|
20240318,164100,632645100,4470,4470,4470,4470,0
|
|
20240318,164000,632645100,4470,4470,4470,4470,0
|
|
20240318,163900,632645100,4470,4470,4470,4470,0
|
|
20240318,163800,632645100,4470,4470,4470,4470,0
|
|
20240318,163700,632645100,4470,4470,4470,4470,0
|
|
20240318,163600,632645100,4470,4470,4470,4470,0
|
|
20240318,163500,632645100,4470,4470,4470,4470,0
|
|
20240318,163400,632645100,4470,4470,4470,4470,0
|
|
20240318,163300,632645100,4470,4470,4470,4470,0
|
|
20240318,163200,632645100,4470,4470,4470,4470,0
|
|
20240318,163100,632645100,4470,4470,4470,4470,0
|
|
20240318,163000,632645100,4470,4470,4470,4470,0
|
|
20240318,162900,632645100,4470,4470,4470,4470,0
|
|
20240318,162800,632645100,4470,4470,4470,4470,0
|
|
20240318,162700,632645100,4470,4470,4470,4470,0
|
|
20240318,162600,632645100,4470,4470,4470,4470,0
|
|
20240318,162500,632645100,4470,4470,4470,4470,0
|
|
20240318,162400,632645100,4470,4470,4470,4470,0
|
|
20240318,162300,632645100,4470,4470,4470,4470,0
|
|
20240318,162200,632645100,4470,4470,4470,4470,0
|
|
20240318,162100,632645100,4470,4470,4470,4470,0
|
|
20240318,162000,632645100,4470,4470,4470,4470,0
|
|
20240318,161900,632645100,4470,4470,4470,4470,0
|
|
20240318,161800,632645100,4470,4470,4470,4470,0
|
|
20240318,161700,632645100,4470,4470,4470,4470,0
|
|
20240318,161600,632645100,4470,4470,4470,4470,0
|
|
20240318,161500,632645100,4470,4470,4470,4470,0
|
|
20240318,161400,632645100,4470,4470,4470,4470,0
|
|
20240318,161300,632645100,4470,4470,4470,4470,0
|
|
20240318,161200,632645100,4470,4470,4470,4470,3629
|
|
20240318,161100,632645100,4470,4470,4470,4470,0
|
|
20240318,161000,632645100,4470,4470,4470,4470,0
|
|
20240318,160900,632645100,4470,4470,4470,4470,0
|
|
20240318,160800,632645100,4470,4470,4470,4470,0
|
|
20240318,160700,632645100,4470,4470,4470,4470,0
|
|
20240318,160600,632645100,4470,4470,4470,4470,0
|
|
20240318,160500,632645100,4470,4470,4470,4470,0
|
|
20240318,160400,632645100,4470,4470,4470,4470,0
|
|
20240318,160300,632645100,4470,4470,4470,4470,0
|
|
20240318,160200,632645100,4470,4470,4470,4470,0
|
|
20240318,160100,632645100,4470,4470,4470,4470,0
|
|
20240318,160000,632645100,4470,4470,4470,4470,0
|
|
20240318,155900,632645100,4470,4470,4470,4470,0
|
|
20240318,155800,632645100,4470,4470,4470,4470,0
|
|
20240318,155700,632645100,4470,4470,4470,4470,0
|
|
20240318,155600,632645100,4470,4470,4470,4470,0
|
|
20240318,155500,632645100,4470,4470,4470,4470,0
|
|
20240318,155400,632645100,4470,4470,4470,4470,0
|
|
20240318,155300,632645100,4470,4470,4470,4470,0
|
|
20240318,155200,632645100,4470,4470,4470,4470,0
|
|
20240318,155100,632645100,4470,4470,4470,4470,0
|
|
20240318,155000,632645100,4470,4470,4470,4470,0
|
|
20240318,154900,632645100,4470,4470,4470,4470,0
|
|
20240318,154800,632645100,4470,4470,4470,4470,0
|
|
20240318,154700,632645100,4470,4470,4470,4470,0
|
|
20240318,154600,632645100,4470,4470,4470,4470,0
|
|
20240318,154500,632645100,4470,4470,4470,4470,0
|
|
20240318,154400,632645100,4470,4470,4470,4470,0
|
|
20240318,154300,632645100,4470,4470,4470,4470,0
|
|
20240318,154200,632645100,4470,4470,4470,4470,3629
|
|
20240318,154100,632645100,4470,4470,4470,4470,0
|
|
20240318,154000,632645100,4470,4470,4470,4470,0
|
|
20240318,153900,632645100,4470,4470,4470,4470,0
|
|
20240318,153800,632645100,4470,4470,4470,4470,0
|
|
20240318,153700,632645100,4470,4470,4470,4470,0
|
|
20240318,153600,632645100,4470,4470,4470,4470,0
|
|
20240318,153500,632645100,4470,4470,4470,4470,0
|
|
20240318,153400,632645100,4470,4470,4470,4470,0
|
|
20240318,153300,632645100,4470,4470,4470,4470,0
|
|
20240318,153200,632645100,4470,4470,4470,4470,0
|
|
20240318,153100,632645100,4470,4470,4470,4470,0
|
|
20240318,153000,632645100,4470,4470,4470,4470,3629
|
|
20240318,152900,616423470,4470,4470,4470,4470,0
|
|
20240318,152800,616423470,4470,4470,4470,4470,0
|
|
20240318,152700,616423470,4470,4470,4470,4470,0
|
|
20240318,152600,616423470,4470,4470,4470,4470,0
|
|
20240318,152500,616423470,4470,4470,4470,4470,0
|
|
20240318,152400,616423470,4470,4470,4470,4470,0
|
|
20240318,152300,616423470,4470,4470,4470,4470,0
|
|
20240318,152200,616423470,4470,4470,4470,4470,0
|
|
20240318,152100,616423470,4470,4470,4470,4470,0
|
|
20240318,152000,616423470,4470,4470,4470,4470,0
|
|
20240318,151900,616423470,4470,4420,4470,4420,714
|
|
20240318,151800,613240290,4415,4425,4425,4415,109
|
|
20240318,151700,612758385,4435,4435,4435,4435,124
|
|
20240318,151600,612208445,4430,4430,4430,4430,0
|
|
20240318,151500,612208445,4430,4445,4465,4410,1271
|
|
20240318,151400,606546690,4405,4410,4420,4405,420
|
|
20240318,151300,604693345,4425,4410,4425,4405,281
|
|
20240318,151200,603453995,4405,4430,4455,4405,285
|
|
20240318,151100,602194160,4430,4410,4455,4410,305
|
|
20240318,151000,600846140,4460,4410,4460,4405,986
|
|
20240318,150900,596464580,4410,4410,4420,4405,413
|
|
20240318,150800,594641835,4405,4405,4410,4400,313
|
|
20240318,150700,593263085,4400,4410,4410,4400,1091
|
|
20240318,150600,588460175,4415,4410,4415,4410,191
|
|
20240318,150500,587617860,4410,4415,4415,4410,212
|
|
20240318,150400,586682500,4415,4415,4425,4415,612
|
|
20240318,150300,583977660,4415,4415,4415,4415,275
|
|
20240318,150200,582763535,4415,4420,4420,4415,269
|
|
20240318,150100,581575400,4420,4420,4425,4420,347
|
|
20240318,150000,580041635,4420,4425,4425,4420,229
|
|
20240318,145900,579029450,4420,4425,4425,4420,192
|
|
20240318,145800,578179935,4425,4430,4430,4425,246
|
|
20240318,145700,577091135,4430,4430,4430,4425,393
|
|
20240318,145600,575350595,4435,4430,4440,4430,304
|
|
20240318,145500,574003550,4430,4435,4435,4430,177
|
|
20240318,145400,573219050,4430,4445,4445,4430,1650
|
|
20240318,145300,565892445,4445,4445,4445,4445,198
|
|
20240318,145200,565012335,4445,4445,4445,4445,294
|
|
20240318,145100,563705505,4445,4450,4450,4445,189
|
|
20240318,145000,562865375,4445,4450,4450,4445,257
|
|
20240318,144900,561722075,4450,4455,4470,4450,412
|
|
20240318,144800,559888015,4455,4460,4460,4455,186
|
|
20240318,144700,559059320,4460,4460,4460,4460,70
|
|
20240318,144600,558747120,4460,4460,4460,4460,28
|
|
20240318,144500,558622240,4470,4470,4470,4470,0
|
|
20240318,144400,558622240,4470,4470,4470,4470,0
|
|
20240318,144300,558622240,4470,4460,4470,4460,398
|
|
20240318,144200,556843240,4455,4455,4455,4455,0
|
|
20240318,144100,556843240,4455,4455,4455,4455,150
|
|
20240318,144000,556174990,4460,4460,4460,4460,0
|
|
20240318,143900,556174990,4460,4460,4460,4460,0
|
|
20240318,143800,556174990,4460,4450,4460,4450,546
|
|
20240318,143700,553740300,4450,4450,4450,4450,200
|
|
20240318,143600,552850300,4455,4455,4455,4455,208
|
|
20240318,143500,551923660,4455,4455,4455,4455,20
|
|
20240318,143400,551834560,4455,4455,4455,4455,37
|
|
20240318,143300,551669725,4455,4455,4455,4455,37
|
|
20240318,143200,551504890,4450,4450,4450,4450,0
|
|
20240318,143100,551504890,4450,4450,4450,4450,204
|
|
20240318,143000,550597090,4450,4445,4450,4445,40
|
|
20240318,142900,550419275,4445,4445,4445,4445,0
|
|
20240318,142800,550419275,4445,4440,4445,4440,642
|
|
20240318,142700,547565650,4440,4440,4440,4440,46
|
|
20240318,142600,547361410,4440,4440,4440,4440,0
|
|
20240318,142500,547361410,4440,4435,4440,4430,98
|
|
20240318,142400,546927175,4435,4435,4440,4435,40
|
|
20240318,142300,546749710,4435,4435,4435,4435,38
|
|
20240318,142200,546581180,4435,4440,4440,4435,772
|
|
20240318,142100,543157350,4440,4440,4440,4440,0
|
|
20240318,142000,543157350,4440,4440,4440,4440,177
|
|
20240318,141900,542371470,4440,4440,4440,4440,59
|
|
20240318,141800,542109510,4440,4440,4440,4440,29
|
|
20240318,141700,541980750,4435,4435,4435,4435,0
|
|
20240318,141600,541980750,4435,4435,4435,4435,31
|
|
20240318,141500,541843265,4440,4435,4440,4435,353
|
|
20240318,141400,540275960,4435,4430,4435,4430,636
|
|
20240318,141300,537457975,4425,4425,4425,4425,14
|
|
20240318,141200,537396025,4420,4420,4420,4420,0
|
|
20240318,141100,537396025,4420,4420,4420,4420,0
|
|
20240318,141000,537396025,4420,4420,4420,4420,239
|
|
20240318,140900,536339645,4420,4420,4420,4420,200
|
|
20240318,140800,535455645,4420,4425,4425,4420,2100
|
|
20240318,140700,526163265,4425,4425,4425,4425,0
|
|
20240318,140600,526163265,4425,4430,4430,4425,1701
|
|
20240318,140500,518636335,4430,4435,4435,4430,1137
|
|
20240318,140400,513597335,4435,4435,4435,4435,0
|
|
20240318,140300,513597335,4435,4435,4435,4435,14
|
|
20240318,140200,513535245,4435,4435,4435,4435,38
|
|
20240318,140100,513366715,4435,4435,4435,4435,0
|
|
20240318,140000,513366715,4435,4435,4435,4435,227
|
|
20240318,135900,512359970,4435,4435,4435,4435,211
|
|
20240318,135800,511424185,4435,4435,4435,4435,316
|
|
20240318,135700,510022725,4440,4440,4440,4440,138
|
|
20240318,135600,509410005,4445,4445,4445,4445,25
|
|
20240318,135500,509298880,4435,4440,4440,4435,860
|
|
20240318,135400,505482980,4440,4445,4445,4440,1374
|
|
20240318,135300,499381725,4445,4455,4455,4445,1070
|
|
20240318,135200,494621515,4455,4455,4455,4455,0
|
|
20240318,135100,494621515,4455,4455,4455,4455,0
|
|
20240318,135000,494621515,4455,4455,4455,4455,1
|
|
20240318,134900,494617060,4455,4455,4455,4455,0
|
|
20240318,134800,494617060,4455,4455,4455,4455,0
|
|
20240318,134700,494617060,4455,4455,4455,4455,0
|
|
20240318,134600,494617060,4455,4455,4455,4455,15
|
|
20240318,134500,494550235,4450,4450,4450,4450,0
|
|
20240318,134400,494550235,4450,4450,4450,4450,0
|
|
20240318,134300,494550235,4450,4450,4450,4450,0
|
|
20240318,134200,494550235,4450,4450,4450,4450,0
|
|
20240318,134100,494550235,4450,4450,4450,4450,0
|
|
20240318,134000,494550235,4450,4450,4450,4450,75
|
|
20240318,133900,494216485,4450,4450,4450,4450,0
|
|
20240318,133800,494216485,4450,4450,4450,4450,0
|
|
20240318,133700,494216485,4450,4445,4450,4445,495
|
|
20240318,133600,492016110,4440,4440,4440,4440,0
|
|
20240318,133500,492016110,4440,4440,4440,4440,2
|
|
20240318,133400,492007230,4440,4445,4445,4440,1093
|
|
20240318,133300,487149060,4450,4460,4460,4450,2336
|
|
20240318,133200,476748575,4460,4460,4460,4455,898
|
|
20240318,133100,472743750,4460,4460,4465,4460,478
|
|
20240318,133000,470609870,4460,4460,4460,4460,89
|
|
20240318,132900,470212930,4460,4460,4460,4460,74
|
|
20240318,132800,469882890,4470,4470,4470,4470,0
|
|
20240318,132700,469882890,4470,4460,4470,4460,3
|
|
20240318,132600,469869500,4465,4465,4465,4465,37
|
|
20240318,132500,469704295,4465,4465,4465,4465,23
|
|
20240318,132400,469601600,4465,4465,4465,4465,30
|
|
20240318,132300,469467650,4465,4465,4465,4465,40
|
|
20240318,132200,469289050,4465,4465,4465,4465,41
|
|
20240318,132100,469105985,4465,4465,4465,4465,40
|
|
20240318,132000,468927385,4465,4465,4465,4465,873
|
|
20240318,131900,465029440,4480,4480,4480,4480,0
|
|
20240318,131800,465029440,4480,4480,4480,4480,0
|
|
20240318,131700,465029440,4480,4480,4480,4480,0
|
|
20240318,131600,465029440,4480,4480,4480,4480,0
|
|
20240318,131500,465029440,4480,4480,4480,4480,0
|
|
20240318,131400,465029440,4480,4480,4480,4480,0
|
|
20240318,131300,465029440,4480,4480,4480,4480,0
|
|
20240318,131200,465029440,4480,4480,4480,4480,0
|
|
20240318,131100,465029440,4480,4480,4480,4480,0
|
|
20240318,131000,465029440,4480,4480,4480,4480,0
|
|
20240318,130900,465029440,4480,4480,4480,4480,0
|
|
20240318,130800,465029440,4480,4480,4480,4480,0
|
|
20240318,130700,465029440,4480,4480,4480,4480,0
|
|
20240318,130600,465029440,4480,4480,4480,4480,50
|
|
20240318,130500,464805440,4465,4475,4475,4465,4410
|
|
20240318,130400,445092615,4475,4480,4480,4475,2056
|
|
20240318,130300,435891635,4480,4480,4480,4480,0
|
|
20240318,130200,435891635,4480,4480,4480,4480,13
|
|
20240318,130100,435833395,4480,4480,4480,4480,3
|
|
20240318,130000,435819955,4480,4480,4480,4480,103
|
|
20240318,125900,435358515,4490,4490,4490,4490,0
|
|
20240318,125800,435358515,4490,4490,4490,4490,0
|
|
20240318,125700,435358515,4490,4490,4490,4490,0
|
|
20240318,125600,435358515,4490,4490,4490,4490,0
|
|
20240318,125500,435358515,4490,4490,4490,4490,0
|
|
20240318,125400,435358515,4490,4485,4490,4485,2
|
|
20240318,125300,435349540,4480,4480,4480,4480,46
|
|
20240318,125200,435143460,4490,4490,4490,4490,0
|
|
20240318,125100,435143460,4490,4490,4490,4490,0
|
|
20240318,125000,435143460,4490,4490,4490,4490,1
|
|
20240318,124900,435138970,4495,4495,4495,4495,0
|
|
20240318,124800,435138970,4495,4495,4495,4495,0
|
|
20240318,124700,435138970,4495,4495,4495,4495,0
|
|
20240318,124600,435138970,4495,4490,4495,4485,4767
|
|
20240318,124500,413727610,4490,4490,4490,4490,0
|
|
20240318,124400,413727610,4490,4495,4495,4490,1002
|
|
20240318,124300,409223625,4500,4500,4500,4500,0
|
|
20240318,124200,409223625,4500,4505,4505,4500,3000
|
|
20240318,124100,395718775,4525,4525,4525,4525,1
|
|
20240318,124000,395714250,4530,4530,4530,4530,0
|
|
20240318,123900,395714250,4530,4515,4530,4515,1516
|
|
20240318,123800,388859025,4515,4515,4515,4515,1000
|
|
20240318,123700,384344025,4515,4515,4515,4515,0
|
|
20240318,123600,384344025,4515,4515,4515,4515,0
|
|
20240318,123500,384344025,4515,4490,4515,4485,365
|
|
20240318,123400,382696535,4485,4500,4500,4485,102
|
|
20240318,123300,382238240,4500,4500,4500,4500,50
|
|
20240318,123200,382013240,4500,4510,4520,4500,1152
|
|
20240318,123100,376816740,4510,4510,4510,4510,0
|
|
20240318,123000,376816740,4510,4495,4510,4495,6463
|
|
20240318,122900,347673400,4500,4500,4500,4500,0
|
|
20240318,122800,347673400,4500,4495,4500,4495,775
|
|
20240318,122700,344188155,4490,4490,4490,4490,0
|
|
20240318,122600,344188155,4490,4475,4490,4475,1785
|
|
20240318,122500,336185360,4470,4470,4470,4470,40
|
|
20240318,122400,336006560,4470,4465,4470,4465,10
|
|
20240318,122300,335961905,4465,4470,4470,4465,202
|
|
20240318,122200,335058975,4470,4470,4470,4470,52
|
|
20240318,122100,334826535,4470,4470,4470,4470,64
|
|
20240318,122000,334540455,4470,4470,4470,4470,355
|
|
20240318,121900,332953605,4470,4475,4475,4470,407
|
|
20240318,121800,331132355,4475,4475,4475,4475,27
|
|
20240318,121700,331011530,4475,4475,4475,4475,18
|
|
20240318,121600,330930980,4475,4475,4475,4475,110
|
|
20240318,121500,330438730,4475,4475,4475,4475,31
|
|
20240318,121400,330300005,4475,4475,4475,4475,0
|
|
20240318,121300,330300005,4475,4475,4475,4475,0
|
|
20240318,121200,330300005,4475,4475,4475,4475,2
|
|
20240318,121100,330291055,4470,4475,4475,4470,12
|
|
20240318,121000,330237365,4470,4470,4470,4470,0
|
|
20240318,120900,330237365,4470,4475,4475,4470,61
|
|
20240318,120800,329964400,4475,4470,4475,4470,40
|
|
20240318,120700,329785425,4470,4470,4470,4470,60
|
|
20240318,120600,329517225,4470,4470,4475,4470,901
|
|
20240318,120500,325487255,4470,4470,4470,4470,0
|
|
20240318,120400,325487255,4470,4470,4470,4470,100
|
|
20240318,120300,325040255,4470,4470,4470,4470,0
|
|
20240318,120200,325040255,4470,4470,4470,4470,0
|
|
20240318,120100,325040255,4470,4470,4475,4470,238
|
|
20240318,120000,323975385,4470,4475,4475,4470,736
|
|
20240318,115900,320682965,4475,4475,4475,4475,216
|
|
20240318,115800,319716365,4475,4470,4475,4470,59
|
|
20240318,115700,319452385,4470,4470,4470,4470,227
|
|
20240318,115600,318437695,4470,4470,4470,4470,8
|
|
20240318,115500,318401935,4470,4470,4470,4470,8
|
|
20240318,115400,318366175,4470,4470,4470,4470,218
|
|
20240318,115300,317391715,4470,4470,4470,4470,9
|
|
20240318,115200,317351485,4470,4470,4470,4470,259
|
|
20240318,115100,316193755,4470,4470,4470,4470,3
|
|
20240318,115000,316180345,4470,4470,4470,4470,0
|
|
20240318,114900,316180345,4470,4470,4470,4470,0
|
|
20240318,114800,316180345,4470,4470,4470,4470,1
|
|
20240318,114700,316175875,4485,4485,4485,4485,1
|
|
20240318,114600,316171390,4490,4490,4490,4490,32
|
|
20240318,114500,316027710,4495,4495,4495,4495,0
|
|
20240318,114400,316027710,4495,4495,4495,4495,0
|
|
20240318,114300,316027710,4495,4495,4495,4495,0
|
|
20240318,114200,316027710,4495,4495,4495,4495,8
|
|
20240318,114100,315991750,4495,4495,4495,4495,1
|
|
20240318,114000,315987255,4465,4465,4465,4465,0
|
|
20240318,113900,315987255,4465,4470,4470,4465,64
|
|
20240318,113800,315701485,4465,4465,4465,4465,0
|
|
20240318,113700,315701485,4465,4465,4465,4465,0
|
|
20240318,113600,315701485,4465,4465,4465,4465,0
|
|
20240318,113500,315701485,4465,4465,4465,4465,0
|
|
20240318,113400,315701485,4465,4465,4465,4465,0
|
|
20240318,113300,315701485,4465,4465,4465,4465,167
|
|
20240318,113200,314955830,4460,4460,4460,4460,35
|
|
20240318,113100,314799730,4460,4460,4460,4460,349
|
|
20240318,113000,313243190,4460,4460,4460,4460,0
|
|
20240318,112900,313243190,4460,4460,4460,4460,9
|
|
20240318,112800,313203050,4455,4455,4455,4455,0
|
|
20240318,112700,313203050,4455,4455,4455,4455,0
|
|
20240318,112600,313203050,4455,4455,4455,4455,0
|
|
20240318,112500,313203050,4455,4455,4455,4455,0
|
|
20240318,112400,313203050,4455,4455,4455,4455,0
|
|
20240318,112300,313203050,4455,4455,4455,4455,24
|
|
20240318,112200,313096130,4455,4455,4460,4455,37
|
|
20240318,112100,312931290,4455,4455,4455,4455,1
|
|
20240318,112000,312926835,4465,4465,4465,4465,0
|
|
20240318,111900,312926835,4465,4465,4465,4465,0
|
|
20240318,111800,312926835,4465,4465,4465,4465,0
|
|
20240318,111700,312926835,4465,4465,4465,4465,0
|
|
20240318,111600,312926835,4465,4465,4465,4465,0
|
|
20240318,111500,312926835,4465,4465,4465,4465,0
|
|
20240318,111400,312926835,4465,4465,4465,4465,0
|
|
20240318,111300,312926835,4465,4440,4465,4440,517
|
|
20240318,111200,310619880,4440,4425,4440,4425,1256
|
|
20240318,111100,305052685,4425,4425,4425,4425,16
|
|
20240318,111000,304981885,4420,4420,4420,4420,0
|
|
20240318,110900,304981885,4420,4420,4420,4420,0
|
|
20240318,110800,304981885,4420,4420,4420,4420,19
|
|
20240318,110700,304897905,4420,4420,4420,4420,0
|
|
20240318,110600,304897905,4420,4420,4420,4420,0
|
|
20240318,110500,304897905,4420,4420,4420,4420,18
|
|
20240318,110400,304818345,4425,4420,4425,4420,6
|
|
20240318,110300,304791800,4415,4415,4415,4415,38
|
|
20240318,110200,304624030,4415,4420,4420,4415,26
|
|
20240318,110100,304509235,4420,4420,4420,4420,1
|
|
20240318,110000,304504815,4420,4415,4420,4415,216
|
|
20240318,105900,303550135,4420,4415,4420,4415,174
|
|
20240318,105800,302781060,4420,4420,4420,4420,45
|
|
20240318,105700,302582160,4420,4420,4420,4420,0
|
|
20240318,105600,302582160,4420,4415,4420,4415,108
|
|
20240318,105500,302104915,4415,4415,4415,4415,633
|
|
20240318,105400,299310220,4425,4425,4425,4425,1
|
|
20240318,105300,299305795,4420,4415,4420,4415,1646
|
|
20240318,105200,292031250,4410,4415,4415,4410,762
|
|
20240318,105100,288669160,4415,4420,4420,4415,107
|
|
20240318,105000,288196605,4435,4455,4455,4435,1205
|
|
20240318,104900,282842755,4455,4460,4460,4455,2619
|
|
20240318,104800,271162765,4465,4465,4465,4465,1
|
|
20240318,104700,271158300,4460,4460,4460,4460,2
|
|
20240318,104600,271149380,4460,4460,4460,4460,8
|
|
20240318,104500,271113700,4465,4470,4470,4465,46
|
|
20240318,104400,270908260,4470,4465,4470,4465,186
|
|
20240318,104300,270077720,4465,4465,4465,4465,21
|
|
20240318,104200,269983955,4460,4460,4460,4460,185
|
|
20240318,104100,269158855,4460,4460,4460,4460,0
|
|
20240318,104000,269158855,4460,4485,4485,4460,5051
|
|
20240318,103900,246627560,4495,4495,4495,4495,0
|
|
20240318,103800,246627560,4495,4495,4495,4495,0
|
|
20240318,103700,246627560,4495,4495,4495,4495,0
|
|
20240318,103600,246627560,4495,4495,4495,4495,0
|
|
20240318,103500,246627560,4495,4495,4495,4495,0
|
|
20240318,103400,246627560,4495,4495,4495,4495,12
|
|
20240318,103300,246573620,4495,4495,4495,4495,1
|
|
20240318,103200,246569125,4500,4500,4500,4500,1
|
|
20240318,103100,246564625,4500,4500,4500,4500,4
|
|
20240318,103000,246546625,4505,4505,4505,4505,2
|
|
20240318,102900,246537615,4510,4510,4510,4510,0
|
|
20240318,102800,246537615,4510,4500,4510,4500,50
|
|
20240318,102700,246312355,4495,4490,4495,4490,4838
|
|
20240318,102600,224567655,4485,4485,4485,4485,0
|
|
20240318,102500,224567655,4485,4485,4485,4485,0
|
|
20240318,102400,224567655,4485,4485,4485,4485,0
|
|
20240318,102300,224567655,4485,4475,4485,4475,257
|
|
20240318,102200,223415775,4480,4475,4480,4475,58
|
|
20240318,102100,223155965,4475,4475,4475,4475,4
|
|
20240318,102000,223138065,4475,4470,4475,4470,105
|
|
20240318,101900,222668510,4465,4465,4465,4465,15
|
|
20240318,101800,222601535,4460,4455,4460,4455,212
|
|
20240318,101700,221656315,4455,4455,4455,4455,59
|
|
20240318,101600,221393470,4450,4460,4460,4450,1587
|
|
20240318,101500,214323335,4460,4460,4460,4460,31
|
|
20240318,101400,214185075,4460,4460,4460,4460,865
|
|
20240318,101300,210327175,4460,4460,4460,4460,1
|
|
20240318,101200,210322715,4465,4455,4465,4455,139
|
|
20240318,101100,209702890,4455,4455,4455,4455,196
|
|
20240318,101000,208829710,4460,4455,4460,4450,2040
|
|
20240318,100900,199741680,4460,4465,4470,4455,593
|
|
20240318,100800,197098805,4455,4475,4475,4455,644
|
|
20240318,100700,194227760,4475,4475,4475,4475,15
|
|
20240318,100600,194160635,4465,4465,4465,4465,1
|
|
20240318,100500,194156170,4475,4465,4475,4465,27
|
|
20240318,100400,194035415,4465,4470,4470,4465,72
|
|
20240318,100300,193713630,4480,4480,4480,4480,130
|
|
20240318,100200,193131230,4480,4490,4490,4460,2012
|
|
20240318,100100,184135035,4500,4495,4500,4495,2
|
|
20240318,100000,184126040,4510,4535,4540,4495,909
|
|
20240318,095900,180030155,4540,4510,4540,4510,250
|
|
20240318,095800,178899325,4515,4500,4515,4495,456
|
|
20240318,095700,176848210,4495,4510,4510,4495,2416
|
|
20240318,095600,165972965,4515,4525,4525,4515,119
|
|
20240318,095500,165434630,4535,4515,4535,4515,71
|
|
20240318,095400,165113065,4520,4520,4520,4520,129
|
|
20240318,095300,164529985,4525,4525,4525,4525,6
|
|
20240318,095200,164502835,4525,4530,4530,4525,246
|
|
20240318,095100,163389515,4525,4535,4535,4525,1000
|
|
20240318,095000,158856965,4540,4560,4560,4530,1150
|
|
20240318,094900,153635685,4560,4560,4560,4560,9
|
|
20240318,094800,153594645,4560,4560,4560,4560,5
|
|
20240318,094700,153571845,4560,4575,4575,4560,113
|
|
20240318,094600,153055125,4575,4565,4580,4565,114
|
|
20240318,094500,152533970,4595,4595,4595,4595,0
|
|
20240318,094400,152533970,4595,4595,4595,4590,123
|
|
20240318,094300,151968925,4595,4585,4595,4585,528
|
|
20240318,094200,149545285,4600,4600,4600,4600,0
|
|
20240318,094100,149545285,4600,4595,4600,4595,100
|
|
20240318,094000,149085745,4600,4590,4600,4555,702
|
|
20240318,093900,145859515,4590,4605,4605,4590,612
|
|
20240318,093800,143041490,4595,4600,4605,4595,521
|
|
20240318,093700,140644775,4605,4585,4620,4585,3764
|
|
20240318,093600,123344710,4585,4550,4585,4550,3462
|
|
20240318,093500,107511655,4550,4550,4550,4550,43
|
|
20240318,093400,107316005,4555,4555,4555,4555,63
|
|
20240318,093300,107029040,4555,4510,4555,4510,2638
|
|
20240318,093200,95043280,4510,4530,4530,4510,436
|
|
20240318,093100,93076375,4515,4515,4515,4515,102
|
|
20240318,093000,92615845,4515,4515,4515,4515,0
|
|
20240318,092900,92615845,4515,4510,4530,4510,1293
|
|
20240318,092800,86783400,4510,4500,4510,4500,814
|
|
20240318,092700,83114415,4500,4490,4500,4490,3
|
|
20240318,092600,83100935,4485,4490,4490,4485,7
|
|
20240318,092500,83069515,4465,4465,4465,4465,0
|
|
20240318,092400,83069515,4465,4465,4465,4465,2
|
|
20240318,092300,83060585,4460,4460,4460,4460,99
|
|
20240318,092200,82619045,4460,4510,4510,4455,1470
|
|
20240318,092100,76049095,4510,4510,4510,4510,49
|
|
20240318,092000,75828105,4510,4510,4510,4510,156
|
|
20240318,091900,75124545,4510,4510,4515,4510,18
|
|
20240318,091800,75043355,4510,4515,4515,4510,56
|
|
20240318,091700,74790775,4515,4510,4515,4510,172
|
|
20240318,091600,74014490,4510,4525,4525,4510,362
|
|
20240318,091500,72379925,4515,4535,4535,4515,1389
|
|
20240318,091400,66092700,4535,4535,4535,4535,161
|
|
20240318,091300,65362565,4540,4535,4540,4535,167
|
|
20240318,091200,64605215,4530,4530,4530,4530,500
|
|
20240318,091100,62340215,4555,4550,4560,4550,2024
|
|
20240318,091000,53111345,4555,4540,4555,4540,437
|
|
20240318,090900,51122505,4550,4560,4560,4550,637
|
|
20240318,090800,48223570,4560,4560,4560,4560,1552
|
|
20240318,090700,41146450,4550,4555,4555,4550,736
|
|
20240318,090600,37794855,4560,4540,4560,4530,1687
|
|
20240318,090500,30123410,4525,4515,4530,4515,472
|
|
20240318,090400,27987520,4520,4525,4530,4520,541
|
|
20240318,090300,25539565,4525,4470,4525,4470,2650
|
|
20240318,090200,13691400,4470,4455,4470,4455,684
|
|
20240318,090100,10639185,4450,4450,4450,4445,1001
|
|
20240318,090000,6184740,4450,4455,4470,4450,1389
|