678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,201500,516997505,3725,3725,3725,3725,1869
|
|
20240319,201400,516997505,3725,3725,3725,3725,0
|
|
20240319,201300,516997505,3725,3725,3725,3725,0
|
|
20240319,201200,516997505,3725,3725,3725,3725,0
|
|
20240319,201100,516997505,3725,3725,3725,3725,0
|
|
20240319,201000,516997505,3725,3725,3725,3725,0
|
|
20240319,200900,516997505,3725,3725,3725,3725,0
|
|
20240319,200800,516997505,3725,3725,3725,3725,0
|
|
20240319,200700,516997505,3725,3725,3725,3725,0
|
|
20240319,200600,516997505,3725,3725,3725,3725,0
|
|
20240319,200500,516997505,3725,3725,3725,3725,0
|
|
20240319,200400,516997505,3725,3725,3725,3725,0
|
|
20240319,200300,516997505,3725,3725,3725,3725,0
|
|
20240319,200200,516997505,3725,3725,3725,3725,0
|
|
20240319,200100,516997505,3725,3725,3725,3725,0
|
|
20240319,200000,516997505,3725,3725,3725,3725,0
|
|
20240319,195900,516997505,3725,3725,3725,3725,0
|
|
20240319,195800,516997505,3725,3725,3725,3725,0
|
|
20240319,195700,516997505,3725,3725,3725,3725,0
|
|
20240319,195600,516997505,3725,3725,3725,3725,0
|
|
20240319,195500,516997505,3725,3725,3725,3725,0
|
|
20240319,195400,516997505,3725,3725,3725,3725,0
|
|
20240319,195300,516997505,3725,3725,3725,3725,0
|
|
20240319,195200,516997505,3725,3725,3725,3725,0
|
|
20240319,195100,516997505,3725,3725,3725,3725,0
|
|
20240319,195000,516997505,3725,3725,3725,3725,0
|
|
20240319,194900,516997505,3725,3725,3725,3725,0
|
|
20240319,194800,516997505,3725,3725,3725,3725,0
|
|
20240319,194700,516997505,3725,3725,3725,3725,0
|
|
20240319,194600,516997505,3725,3725,3725,3725,0
|
|
20240319,194500,516997505,3725,3725,3725,3725,1869
|
|
20240319,194400,516997505,3725,3725,3725,3725,0
|
|
20240319,194300,516997505,3725,3725,3725,3725,0
|
|
20240319,194200,516997505,3725,3725,3725,3725,0
|
|
20240319,194100,516997505,3725,3725,3725,3725,0
|
|
20240319,194000,516997505,3725,3725,3725,3725,0
|
|
20240319,193900,516997505,3725,3725,3725,3725,0
|
|
20240319,193800,516997505,3725,3725,3725,3725,0
|
|
20240319,193700,516997505,3725,3725,3725,3725,0
|
|
20240319,193600,516997505,3725,3725,3725,3725,0
|
|
20240319,193500,516997505,3725,3725,3725,3725,0
|
|
20240319,193400,516997505,3725,3725,3725,3725,0
|
|
20240319,193300,516997505,3725,3725,3725,3725,0
|
|
20240319,193200,516997505,3725,3725,3725,3725,0
|
|
20240319,193100,516997505,3725,3725,3725,3725,0
|
|
20240319,193000,516997505,3725,3725,3725,3725,0
|
|
20240319,192900,516997505,3725,3725,3725,3725,0
|
|
20240319,192800,516997505,3725,3725,3725,3725,0
|
|
20240319,192700,516997505,3725,3725,3725,3725,0
|
|
20240319,192600,516997505,3725,3725,3725,3725,0
|
|
20240319,192500,516997505,3725,3725,3725,3725,0
|
|
20240319,192400,516997505,3725,3725,3725,3725,0
|
|
20240319,192300,516997505,3725,3725,3725,3725,0
|
|
20240319,192200,516997505,3725,3725,3725,3725,0
|
|
20240319,192100,516997505,3725,3725,3725,3725,0
|
|
20240319,192000,516997505,3725,3725,3725,3725,0
|
|
20240319,191900,516997505,3725,3725,3725,3725,0
|
|
20240319,191800,516997505,3725,3725,3725,3725,0
|
|
20240319,191700,516997505,3725,3725,3725,3725,0
|
|
20240319,191600,516997505,3725,3725,3725,3725,0
|
|
20240319,191500,516997505,3725,3725,3725,3725,1869
|
|
20240319,191400,516997505,3725,3725,3725,3725,0
|
|
20240319,191300,516997505,3725,3725,3725,3725,0
|
|
20240319,191200,516997505,3725,3725,3725,3725,0
|
|
20240319,191100,516997505,3725,3725,3725,3725,0
|
|
20240319,191000,516997505,3725,3725,3725,3725,0
|
|
20240319,190900,516997505,3725,3725,3725,3725,0
|
|
20240319,190800,516997505,3725,3725,3725,3725,0
|
|
20240319,190700,516997505,3725,3725,3725,3725,0
|
|
20240319,190600,516997505,3725,3725,3725,3725,0
|
|
20240319,190500,516997505,3725,3725,3725,3725,0
|
|
20240319,190400,516997505,3725,3725,3725,3725,0
|
|
20240319,190300,516997505,3725,3725,3725,3725,0
|
|
20240319,190200,516997505,3725,3725,3725,3725,0
|
|
20240319,190100,516997505,3725,3725,3725,3725,0
|
|
20240319,190000,516997505,3725,3725,3725,3725,0
|
|
20240319,185900,516997505,3725,3725,3725,3725,0
|
|
20240319,185800,516997505,3725,3725,3725,3725,0
|
|
20240319,185700,516997505,3725,3725,3725,3725,0
|
|
20240319,185600,516997505,3725,3725,3725,3725,0
|
|
20240319,185500,516997505,3725,3725,3725,3725,0
|
|
20240319,185400,516997505,3725,3725,3725,3725,0
|
|
20240319,185300,516997505,3725,3725,3725,3725,0
|
|
20240319,185200,516997505,3725,3725,3725,3725,0
|
|
20240319,185100,516997505,3725,3725,3725,3725,0
|
|
20240319,185000,516997505,3725,3725,3725,3725,0
|
|
20240319,184900,516997505,3725,3725,3725,3725,0
|
|
20240319,184800,516997505,3725,3725,3725,3725,0
|
|
20240319,184700,516997505,3725,3725,3725,3725,0
|
|
20240319,184600,516997505,3725,3725,3725,3725,0
|
|
20240319,184500,516997505,3725,3725,3725,3725,1869
|
|
20240319,184400,516997505,3725,3725,3725,3725,0
|
|
20240319,184300,516997505,3725,3725,3725,3725,0
|
|
20240319,184200,516997505,3725,3725,3725,3725,0
|
|
20240319,184100,516997505,3725,3725,3725,3725,0
|
|
20240319,184000,516997505,3725,3725,3725,3725,0
|
|
20240319,183900,516997505,3725,3725,3725,3725,0
|
|
20240319,183800,516997505,3725,3725,3725,3725,0
|
|
20240319,183700,516997505,3725,3725,3725,3725,0
|
|
20240319,183600,516997505,3725,3725,3725,3725,0
|
|
20240319,183500,516997505,3725,3725,3725,3725,0
|
|
20240319,183400,516997505,3725,3725,3725,3725,0
|
|
20240319,183300,516997505,3725,3725,3725,3725,0
|
|
20240319,183200,516997505,3725,3725,3725,3725,0
|
|
20240319,183100,516997505,3725,3725,3725,3725,0
|
|
20240319,183000,516997505,3725,3725,3725,3725,0
|
|
20240319,182900,516997505,3725,3725,3725,3725,0
|
|
20240319,182800,516997505,3725,3725,3725,3725,0
|
|
20240319,182700,516997505,3725,3725,3725,3725,0
|
|
20240319,182600,516997505,3725,3725,3725,3725,0
|
|
20240319,182500,516997505,3725,3725,3725,3725,0
|
|
20240319,182400,516997505,3725,3725,3725,3725,0
|
|
20240319,182300,516997505,3725,3725,3725,3725,0
|
|
20240319,182200,516997505,3725,3725,3725,3725,0
|
|
20240319,182100,516997505,3725,3725,3725,3725,0
|
|
20240319,182000,516997505,3725,3725,3725,3725,0
|
|
20240319,181900,516997505,3725,3725,3725,3725,0
|
|
20240319,181800,516997505,3725,3725,3725,3725,0
|
|
20240319,181700,516997505,3725,3725,3725,3725,0
|
|
20240319,181600,516997505,3725,3725,3725,3725,0
|
|
20240319,181500,516997505,3725,3725,3725,3725,1869
|
|
20240319,181400,516997505,3725,3725,3725,3725,0
|
|
20240319,181300,516997505,3725,3725,3725,3725,0
|
|
20240319,181200,516997505,3725,3725,3725,3725,0
|
|
20240319,181100,516997505,3725,3725,3725,3725,0
|
|
20240319,181000,516997505,3725,3725,3725,3725,0
|
|
20240319,180900,516997505,3725,3725,3725,3725,0
|
|
20240319,180800,516997505,3725,3725,3725,3725,0
|
|
20240319,180700,516997505,3725,3725,3725,3725,0
|
|
20240319,180600,516997505,3725,3725,3725,3725,0
|
|
20240319,180500,516997505,3725,3725,3725,3725,0
|
|
20240319,180400,516997505,3725,3725,3725,3725,0
|
|
20240319,180300,516997505,3725,3725,3725,3725,0
|
|
20240319,180200,516997505,3725,3725,3725,3725,0
|
|
20240319,180100,516997505,3725,3725,3725,3725,0
|
|
20240319,180000,516997505,3725,3725,3725,3725,0
|
|
20240319,175900,516997505,3725,3725,3725,3725,0
|
|
20240319,175800,516997505,3725,3725,3725,3725,0
|
|
20240319,175700,516997505,3725,3725,3725,3725,0
|
|
20240319,175600,516997505,3725,3725,3725,3725,0
|
|
20240319,175500,516997505,3725,3725,3725,3725,0
|
|
20240319,175400,516997505,3725,3725,3725,3725,0
|
|
20240319,175300,516997505,3725,3725,3725,3725,0
|
|
20240319,175200,516997505,3725,3725,3725,3725,0
|
|
20240319,175100,516997505,3725,3725,3725,3725,0
|
|
20240319,175000,516997505,3725,3725,3725,3725,0
|
|
20240319,174900,516997505,3725,3725,3725,3725,0
|
|
20240319,174800,516997505,3725,3725,3725,3725,0
|
|
20240319,174700,516997505,3725,3725,3725,3725,0
|
|
20240319,174600,516997505,3725,3725,3725,3725,0
|
|
20240319,174500,516997505,3725,3725,3725,3725,1869
|
|
20240319,174400,516997505,3725,3725,3725,3725,0
|
|
20240319,174300,516997505,3725,3725,3725,3725,0
|
|
20240319,174200,516997505,3725,3725,3725,3725,0
|
|
20240319,174100,516997505,3725,3725,3725,3725,0
|
|
20240319,174000,516997505,3725,3725,3725,3725,0
|
|
20240319,173900,516997505,3725,3725,3725,3725,0
|
|
20240319,173800,516997505,3725,3725,3725,3725,0
|
|
20240319,173700,516997505,3725,3725,3725,3725,0
|
|
20240319,173600,516997505,3725,3725,3725,3725,0
|
|
20240319,173500,516997505,3725,3725,3725,3725,0
|
|
20240319,173400,516997505,3725,3725,3725,3725,0
|
|
20240319,173300,516997505,3725,3725,3725,3725,0
|
|
20240319,173200,516997505,3725,3725,3725,3725,0
|
|
20240319,173100,516997505,3725,3725,3725,3725,0
|
|
20240319,173000,516997505,3725,3725,3725,3725,0
|
|
20240319,172900,516997505,3725,3725,3725,3725,0
|
|
20240319,172800,516997505,3725,3725,3725,3725,0
|
|
20240319,172700,516997505,3725,3725,3725,3725,0
|
|
20240319,172600,516997505,3725,3725,3725,3725,0
|
|
20240319,172500,516997505,3725,3725,3725,3725,0
|
|
20240319,172400,516997505,3725,3725,3725,3725,0
|
|
20240319,172300,516997505,3725,3725,3725,3725,0
|
|
20240319,172200,516997505,3725,3725,3725,3725,0
|
|
20240319,172100,516997505,3725,3725,3725,3725,0
|
|
20240319,172000,516997505,3725,3725,3725,3725,0
|
|
20240319,171900,516997505,3725,3725,3725,3725,0
|
|
20240319,171800,516997505,3725,3725,3725,3725,0
|
|
20240319,171700,516997505,3725,3725,3725,3725,0
|
|
20240319,171600,516997505,3725,3725,3725,3725,0
|
|
20240319,171500,516997505,3725,3725,3725,3725,1869
|
|
20240319,171400,516997505,3725,3725,3725,3725,0
|
|
20240319,171300,516997505,3725,3725,3725,3725,0
|
|
20240319,171200,516997505,3725,3725,3725,3725,0
|
|
20240319,171100,516997505,3725,3725,3725,3725,0
|
|
20240319,171000,516997505,3725,3725,3725,3725,0
|
|
20240319,170900,516997505,3725,3725,3725,3725,0
|
|
20240319,170800,516997505,3725,3725,3725,3725,0
|
|
20240319,170700,516997505,3725,3725,3725,3725,0
|
|
20240319,170600,516997505,3725,3725,3725,3725,0
|
|
20240319,170500,516997505,3725,3725,3725,3725,0
|
|
20240319,170400,516997505,3725,3725,3725,3725,0
|
|
20240319,170300,516997505,3725,3725,3725,3725,0
|
|
20240319,170200,516997505,3725,3725,3725,3725,0
|
|
20240319,170100,516997505,3725,3725,3725,3725,0
|
|
20240319,170000,516997505,3725,3725,3725,3725,0
|
|
20240319,165900,516997505,3725,3725,3725,3725,0
|
|
20240319,165800,516997505,3725,3725,3725,3725,0
|
|
20240319,165700,516997505,3725,3725,3725,3725,0
|
|
20240319,165600,516997505,3725,3725,3725,3725,0
|
|
20240319,165500,516997505,3725,3725,3725,3725,0
|
|
20240319,165400,516997505,3725,3725,3725,3725,0
|
|
20240319,165300,516997505,3725,3725,3725,3725,0
|
|
20240319,165200,516997505,3725,3725,3725,3725,0
|
|
20240319,165100,516997505,3725,3725,3725,3725,0
|
|
20240319,165000,516997505,3725,3725,3725,3725,0
|
|
20240319,164900,516997505,3725,3725,3725,3725,0
|
|
20240319,164800,516997505,3725,3725,3725,3725,0
|
|
20240319,164700,516997505,3725,3725,3725,3725,0
|
|
20240319,164600,516997505,3725,3725,3725,3725,0
|
|
20240319,164500,516997505,3725,3725,3725,3725,1869
|
|
20240319,164400,516997505,3725,3725,3725,3725,0
|
|
20240319,164300,516997505,3725,3725,3725,3725,0
|
|
20240319,164200,516997505,3725,3725,3725,3725,0
|
|
20240319,164100,516997505,3725,3725,3725,3725,0
|
|
20240319,164000,516997505,3725,3725,3725,3725,0
|
|
20240319,163900,516997505,3725,3725,3725,3725,0
|
|
20240319,163800,516997505,3725,3725,3725,3725,0
|
|
20240319,163700,516997505,3725,3725,3725,3725,0
|
|
20240319,163600,516997505,3725,3725,3725,3725,0
|
|
20240319,163500,516997505,3725,3725,3725,3725,0
|
|
20240319,163400,516997505,3725,3725,3725,3725,0
|
|
20240319,163300,516997505,3725,3725,3725,3725,0
|
|
20240319,163200,516997505,3725,3725,3725,3725,0
|
|
20240319,163100,516997505,3725,3725,3725,3725,0
|
|
20240319,163000,516997505,3725,3725,3725,3725,0
|
|
20240319,162900,516997505,3725,3725,3725,3725,0
|
|
20240319,162800,516997505,3725,3725,3725,3725,0
|
|
20240319,162700,516997505,3725,3725,3725,3725,0
|
|
20240319,162600,516997505,3725,3725,3725,3725,0
|
|
20240319,162500,516997505,3725,3725,3725,3725,0
|
|
20240319,162400,516997505,3725,3725,3725,3725,0
|
|
20240319,162300,516997505,3725,3725,3725,3725,0
|
|
20240319,162200,516997505,3725,3725,3725,3725,0
|
|
20240319,162100,516997505,3725,3725,3725,3725,0
|
|
20240319,162000,516997505,3725,3725,3725,3725,0
|
|
20240319,161900,516997505,3725,3725,3725,3725,0
|
|
20240319,161800,516997505,3725,3725,3725,3725,0
|
|
20240319,161700,516997505,3725,3725,3725,3725,0
|
|
20240319,161600,516997505,3725,3725,3725,3725,0
|
|
20240319,161500,516997505,3725,3725,3725,3725,1869
|
|
20240319,161400,516997505,3725,3725,3725,3725,0
|
|
20240319,161300,516997505,3725,3725,3725,3725,0
|
|
20240319,161200,516997505,3725,3725,3725,3725,0
|
|
20240319,161100,516997505,3725,3725,3725,3725,0
|
|
20240319,161000,516997505,3725,3725,3725,3725,0
|
|
20240319,160900,516997505,3725,3725,3725,3725,0
|
|
20240319,160800,516997505,3725,3725,3725,3725,0
|
|
20240319,160700,516997505,3725,3725,3725,3725,0
|
|
20240319,160600,516997505,3725,3725,3725,3725,0
|
|
20240319,160500,516997505,3725,3725,3725,3725,0
|
|
20240319,160400,516997505,3725,3725,3725,3725,0
|
|
20240319,160300,516997505,3725,3725,3725,3725,0
|
|
20240319,160200,516997505,3725,3725,3725,3725,0
|
|
20240319,160100,516997505,3725,3725,3725,3725,0
|
|
20240319,160000,516997505,3725,3725,3725,3725,0
|
|
20240319,155900,516997505,3725,3725,3725,3725,0
|
|
20240319,155800,516997505,3725,3725,3725,3725,0
|
|
20240319,155700,516997505,3725,3725,3725,3725,0
|
|
20240319,155600,516997505,3725,3725,3725,3725,0
|
|
20240319,155500,516997505,3725,3725,3725,3725,0
|
|
20240319,155400,516997505,3725,3725,3725,3725,0
|
|
20240319,155300,516997505,3725,3725,3725,3725,0
|
|
20240319,155200,516997505,3725,3725,3725,3725,0
|
|
20240319,155100,516997505,3725,3725,3725,3725,0
|
|
20240319,155000,516997505,3725,3725,3725,3725,0
|
|
20240319,154900,516997505,3725,3725,3725,3725,0
|
|
20240319,154800,516997505,3725,3725,3725,3725,0
|
|
20240319,154700,516997505,3725,3725,3725,3725,0
|
|
20240319,154600,516997505,3725,3725,3725,3725,0
|
|
20240319,154500,516997505,3725,3725,3725,3725,1869
|
|
20240319,154400,516997505,3725,3725,3725,3725,0
|
|
20240319,154300,516997505,3725,3725,3725,3725,0
|
|
20240319,154200,516997505,3725,3725,3725,3725,0
|
|
20240319,154100,516997505,3725,3725,3725,3725,0
|
|
20240319,154000,516997505,3725,3725,3725,3725,0
|
|
20240319,153900,516997505,3725,3725,3725,3725,0
|
|
20240319,153800,516997505,3725,3725,3725,3725,0
|
|
20240319,153700,516997505,3725,3725,3725,3725,0
|
|
20240319,153600,516997505,3725,3725,3725,3725,0
|
|
20240319,153500,516997505,3725,3725,3725,3725,0
|
|
20240319,153400,516997505,3725,3725,3725,3725,0
|
|
20240319,153300,516997505,3725,3725,3725,3725,0
|
|
20240319,153200,516997505,3725,3725,3725,3725,0
|
|
20240319,153100,516997505,3725,3725,3725,3725,0
|
|
20240319,153000,516997505,3725,3725,3725,3725,1869
|
|
20240319,152900,510035480,3725,3725,3725,3725,0
|
|
20240319,152800,510035480,3725,3725,3725,3725,0
|
|
20240319,152700,510035480,3725,3725,3725,3725,0
|
|
20240319,152600,510035480,3725,3725,3725,3725,0
|
|
20240319,152500,510035480,3725,3725,3725,3725,0
|
|
20240319,152400,510035480,3725,3725,3725,3725,0
|
|
20240319,152300,510035480,3725,3725,3725,3725,0
|
|
20240319,152200,510035480,3725,3725,3725,3725,0
|
|
20240319,152100,510035480,3725,3725,3725,3725,0
|
|
20240319,152000,510035480,3725,3725,3725,3725,0
|
|
20240319,151900,510035480,3725,3720,3725,3705,756
|
|
20240319,151800,507224235,3715,3715,3725,3715,409
|
|
20240319,151700,505701770,3715,3720,3720,3715,101
|
|
20240319,151600,505326550,3715,3720,3720,3715,155
|
|
20240319,151500,504750700,3715,3715,3715,3715,110
|
|
20240319,151400,504342050,3720,3720,3725,3715,4
|
|
20240319,151300,504327170,3695,3695,3695,3695,1
|
|
20240319,151200,504323475,3710,3715,3725,3710,4
|
|
20240319,151100,504308600,3690,3710,3710,3690,917
|
|
20240319,151000,500907135,3715,3715,3715,3710,278
|
|
20240319,150900,499875205,3715,3720,3720,3715,467
|
|
20240319,150800,498139465,3715,3720,3720,3715,13
|
|
20240319,150700,498091155,3720,3720,3720,3720,205
|
|
20240319,150600,497328555,3720,3720,3720,3720,5
|
|
20240319,150500,497309955,3720,3700,3720,3700,197
|
|
20240319,150400,496578035,3710,3690,3710,3690,337
|
|
20240319,150300,495334455,3710,3710,3710,3710,3
|
|
20240319,150200,495323325,3695,3680,3695,3680,2145
|
|
20240319,150100,487429050,3700,3700,3700,3680,1649
|
|
20240319,150000,481348455,3705,3705,3705,3705,1000
|
|
20240319,145900,477643455,3720,3720,3720,3720,0
|
|
20240319,145800,477643455,3720,3720,3720,3720,7
|
|
20240319,145700,477617415,3695,3695,3695,3695,0
|
|
20240319,145600,477617415,3695,3720,3720,3695,2381
|
|
20240319,145500,468805990,3735,3735,3735,3735,80
|
|
20240319,145400,468507190,3735,3740,3740,3735,17
|
|
20240319,145300,468443675,3740,3735,3740,3735,453
|
|
20240319,145200,466751075,3745,3745,3745,3745,0
|
|
20240319,145100,466751075,3745,3740,3745,3740,2
|
|
20240319,145000,466743590,3730,3730,3730,3730,239
|
|
20240319,144900,465852120,3745,3715,3745,3715,45
|
|
20240319,144800,465683960,3740,3740,3740,3740,0
|
|
20240319,144700,465683960,3740,3740,3740,3740,1
|
|
20240319,144600,465680220,3745,3730,3745,3705,837
|
|
20240319,144500,462568545,3745,3745,3745,3735,50
|
|
20240319,144400,462381775,3740,3745,3745,3740,430
|
|
20240319,144300,460773570,3750,3750,3750,3750,1
|
|
20240319,144200,460769820,3755,3755,3755,3755,0
|
|
20240319,144100,460769820,3755,3740,3755,3740,173
|
|
20240319,144000,460120805,3770,3770,3770,3770,0
|
|
20240319,143900,460120805,3770,3765,3770,3765,1363
|
|
20240319,143800,454989105,3760,3755,3760,3755,2162
|
|
20240319,143700,446865790,3755,3750,3755,3750,1026
|
|
20240319,143600,443013290,3750,3740,3750,3735,1911
|
|
20240319,143500,435856540,3740,3740,3740,3740,260
|
|
20240319,143400,434884140,3740,3740,3740,3740,0
|
|
20240319,143300,434884140,3740,3735,3740,3735,2
|
|
20240319,143200,434876665,3740,3740,3740,3740,1
|
|
20240319,143100,434872925,3735,3750,3750,3735,155
|
|
20240319,143000,434292690,3765,3760,3765,3750,603
|
|
20240319,142900,432028415,3765,3765,3765,3765,416
|
|
20240319,142800,430462175,3765,3760,3765,3750,2201
|
|
20240319,142700,422206410,3765,3760,3765,3760,457
|
|
20240319,142600,420486650,3765,3750,3765,3750,2
|
|
20240319,142500,420479135,3760,3765,3770,3750,1230
|
|
20240319,142400,415845240,3765,3760,3765,3760,1975
|
|
20240319,142300,408414410,3760,3765,3765,3755,161
|
|
20240319,142200,407809840,3735,3735,3735,3735,19
|
|
20240319,142100,407738875,3775,3760,3775,3760,2932
|
|
20240319,142000,396680515,3760,3750,3775,3750,8170
|
|
20240319,141900,365877115,3755,3750,3755,3750,27
|
|
20240319,141800,365775810,3755,3750,3755,3750,1295
|
|
20240319,141700,360916500,3750,3750,3750,3750,470
|
|
20240319,141600,359154000,3750,3750,3750,3750,0
|
|
20240319,141500,359154000,3750,3745,3755,3745,2630
|
|
20240319,141400,349288515,3740,3725,3740,3725,1145
|
|
20240319,141300,345006755,3725,3725,3725,3725,3
|
|
20240319,141200,344995580,3715,3720,3725,3715,7
|
|
20240319,141100,344969555,3715,3715,3715,3715,0
|
|
20240319,141000,344969555,3715,3715,3715,3715,300
|
|
20240319,140900,343855055,3720,3720,3720,3720,0
|
|
20240319,140800,343855055,3720,3720,3720,3715,57
|
|
20240319,140700,343643090,3720,3720,3720,3720,1
|
|
20240319,140600,343639370,3715,3725,3725,3715,715
|
|
20240319,140500,340979480,3740,3740,3740,3740,133
|
|
20240319,140400,340482060,3740,3740,3740,3740,0
|
|
20240319,140300,340482060,3740,3735,3740,3735,112
|
|
20240319,140200,340063735,3735,3740,3740,3735,128
|
|
20240319,140100,339585525,3740,3740,3740,3740,0
|
|
20240319,140000,339585525,3740,3735,3740,3735,534
|
|
20240319,135900,337589555,3735,3730,3735,3730,214
|
|
20240319,135800,336791330,3740,3740,3740,3740,665
|
|
20240319,135700,334304230,3740,3735,3740,3730,254
|
|
20240319,135600,333355705,3745,3745,3745,3745,0
|
|
20240319,135500,333355705,3745,3745,3745,3745,0
|
|
20240319,135400,333355705,3745,3745,3750,3745,1496
|
|
20240319,135300,327749775,3740,3740,3740,3740,0
|
|
20240319,135200,327749775,3740,3745,3745,3740,263
|
|
20240319,135100,326765390,3750,3750,3750,3750,20
|
|
20240319,135000,326690390,3750,3750,3750,3740,786
|
|
20240319,134900,323744940,3750,3750,3750,3750,200
|
|
20240319,134800,322994940,3750,3745,3750,3745,893
|
|
20240319,134700,319648610,3745,3745,3745,3740,110
|
|
20240319,134600,319236665,3745,3745,3745,3745,20
|
|
20240319,134500,319161765,3745,3745,3745,3745,79
|
|
20240319,134400,318865910,3745,3745,3745,3745,250
|
|
20240319,134300,317929660,3745,3745,3745,3745,30
|
|
20240319,134200,317817310,3745,3745,3745,3745,274
|
|
20240319,134100,316791180,3740,3740,3740,3740,709
|
|
20240319,134000,314139520,3740,3740,3740,3735,70
|
|
20240319,133900,313877725,3740,3740,3740,3740,40
|
|
20240319,133800,313728125,3740,3740,3740,3740,150
|
|
20240319,133700,313167125,3740,3740,3740,3740,1
|
|
20240319,133600,313163385,3745,3745,3745,3745,0
|
|
20240319,133500,313163385,3745,3745,3745,3745,0
|
|
20240319,133400,313163385,3745,3745,3745,3735,1044
|
|
20240319,133300,309255825,3745,3745,3745,3745,0
|
|
20240319,133200,309255825,3745,3745,3745,3745,3
|
|
20240319,133100,309244590,3750,3740,3750,3740,548
|
|
20240319,133000,307195010,3740,3735,3740,3735,332
|
|
20240319,132900,305954980,3735,3735,3735,3735,200
|
|
20240319,132800,305207980,3735,3735,3735,3735,200
|
|
20240319,132700,304460980,3730,3730,3730,3730,295
|
|
20240319,132600,303360630,3735,3735,3735,3735,0
|
|
20240319,132500,303360630,3735,3735,3735,3735,0
|
|
20240319,132400,303360630,3735,3735,3735,3735,1
|
|
20240319,132300,303356895,3730,3730,3730,3730,0
|
|
20240319,132200,303356895,3730,3730,3730,3730,0
|
|
20240319,132100,303356895,3730,3730,3730,3730,318
|
|
20240319,132000,302170755,3740,3740,3740,3740,0
|
|
20240319,131900,302170755,3740,3740,3740,3740,0
|
|
20240319,131800,302170755,3740,3740,3740,3740,1
|
|
20240319,131700,302167015,3740,3740,3740,3740,0
|
|
20240319,131600,302167015,3740,3740,3740,3740,0
|
|
20240319,131500,302167015,3740,3720,3740,3720,262
|
|
20240319,131400,301191975,3720,3740,3740,3720,263
|
|
20240319,131300,300210345,3740,3730,3740,3730,284
|
|
20240319,131200,299149680,3740,3740,3740,3740,1
|
|
20240319,131100,299145940,3745,3735,3745,3720,1719
|
|
20240319,131000,292738855,3745,3745,3745,3745,0
|
|
20240319,130900,292738855,3745,3745,3745,3745,0
|
|
20240319,130800,292738855,3745,3750,3750,3745,316
|
|
20240319,130700,291554415,3760,3745,3760,3745,1397
|
|
20240319,130600,286315665,3750,3750,3750,3750,3
|
|
20240319,130500,286304415,3750,3770,3775,3750,672
|
|
20240319,130400,283769015,3770,3770,3770,3770,244
|
|
20240319,130300,282849135,3730,3755,3775,3730,5086
|
|
20240319,130200,263674850,3755,3750,3755,3750,101
|
|
20240319,130100,263296095,3760,3725,3760,3725,129
|
|
20240319,130000,262811465,3750,3750,3750,3750,1
|
|
20240319,125900,262807715,3720,3770,3770,3720,369
|
|
20240319,125800,261431985,3720,3755,3775,3720,1879
|
|
20240319,125700,254359350,3755,3705,3755,3705,4065
|
|
20240319,125600,239152045,3700,3700,3700,3700,286
|
|
20240319,125500,238093845,3705,3705,3705,3705,0
|
|
20240319,125400,238093845,3705,3705,3705,3705,1
|
|
20240319,125300,238090140,3710,3710,3710,3710,1
|
|
20240319,125200,238086430,3710,3710,3710,3710,19
|
|
20240319,125100,238015940,3710,3710,3710,3710,0
|
|
20240319,125000,238015940,3710,3710,3710,3710,49
|
|
20240319,124900,237834150,3710,3710,3710,3710,215
|
|
20240319,124800,237036500,3720,3710,3720,3710,31
|
|
20240319,124700,236921480,3715,3715,3715,3715,0
|
|
20240319,124600,236921480,3715,3715,3715,3715,309
|
|
20240319,124500,235773545,3730,3730,3730,3730,1
|
|
20240319,124400,235769815,3730,3695,3730,3695,16
|
|
20240319,124300,235710630,3730,3715,3730,3690,1061
|
|
20240319,124200,231777705,3735,3735,3735,3735,8
|
|
20240319,124100,231747825,3735,3735,3735,3735,31
|
|
20240319,124000,231632040,3715,3720,3740,3715,1010
|
|
20240319,123900,227876915,3740,3740,3740,3740,2
|
|
20240319,123800,227869435,3740,3740,3740,3740,5439
|
|
20240319,123700,207527575,3740,3725,3740,3725,168
|
|
20240319,123600,206901760,3735,3740,3740,3725,425
|
|
20240319,123500,205317080,3740,3745,3745,3735,420
|
|
20240319,123400,203745555,3745,3745,3745,3730,162
|
|
20240319,123300,203140365,3745,3745,3745,3735,113
|
|
20240319,123200,202718200,3750,3750,3750,3750,200
|
|
20240319,123100,201968200,3745,3750,3750,3745,223
|
|
20240319,123000,201131965,3750,3750,3750,3730,703
|
|
20240319,122900,198496590,3750,3750,3750,3750,582
|
|
20240319,122800,196314090,3755,3755,3755,3750,982
|
|
20240319,122700,192628065,3750,3735,3750,3735,1503
|
|
20240319,122600,186998925,3735,3735,3735,3735,0
|
|
20240319,122500,186998925,3735,3735,3735,3735,0
|
|
20240319,122400,186998925,3735,3740,3740,3735,102
|
|
20240319,122300,186617950,3735,3745,3745,3735,442
|
|
20240319,122200,184966400,3755,3720,3755,3720,1800
|
|
20240319,122100,178224005,3725,3740,3745,3720,478
|
|
20240319,122000,176440305,3745,3745,3745,3745,0
|
|
20240319,121900,176440305,3745,3745,3745,3745,2347
|
|
20240319,121800,167650790,3750,3730,3755,3720,2505
|
|
20240319,121700,158282495,3730,3730,3730,3730,1
|
|
20240319,121600,158278765,3710,3735,3735,3710,347
|
|
20240319,121500,156983445,3740,3725,3740,3720,591
|
|
20240319,121400,154782570,3725,3700,3725,3700,1000
|
|
20240319,121300,151064735,3705,3705,3705,3705,1
|
|
20240319,121200,151061030,3700,3700,3700,3700,11
|
|
20240319,121100,151020330,3700,3700,3700,3700,596
|
|
20240319,121000,148815130,3705,3705,3705,3705,0
|
|
20240319,120900,148815130,3705,3705,3705,3705,38
|
|
20240319,120800,148674340,3710,3710,3710,3710,0
|
|
20240319,120700,148674340,3710,3710,3710,3710,0
|
|
20240319,120600,148674340,3710,3710,3710,3710,1
|
|
20240319,120500,148670630,3715,3710,3715,3710,612
|
|
20240319,120400,146400100,3710,3715,3715,3695,834
|
|
20240319,120300,143305235,3715,3690,3715,3690,17
|
|
20240319,120200,143242405,3680,3680,3680,3680,637
|
|
20240319,120100,140898245,3680,3680,3680,3680,0
|
|
20240319,120000,140898245,3680,3715,3725,3680,3387
|
|
20240319,115900,128385985,3740,3710,3750,3685,1635
|
|
20240319,115800,122318440,3715,3715,3715,3685,13
|
|
20240319,115700,122270445,3715,3690,3715,3680,2715
|
|
20240319,115600,112224235,3685,3685,3685,3685,0
|
|
20240319,115500,112224235,3685,3685,3685,3685,352
|
|
20240319,115400,110927115,3685,3665,3685,3665,519
|
|
20240319,115300,109014620,3690,3690,3690,3690,0
|
|
20240319,115200,109014620,3690,3665,3690,3665,1803
|
|
20240319,115100,102365355,3660,3660,3660,3660,14
|
|
20240319,115000,102314115,3660,3660,3660,3660,0
|
|
20240319,114900,102314115,3660,3675,3675,3660,210
|
|
20240319,114800,101542515,3675,3675,3675,3675,1
|
|
20240319,114700,101538840,3675,3675,3675,3675,0
|
|
20240319,114600,101538840,3675,3675,3675,3675,0
|
|
20240319,114500,101538840,3675,3675,3675,3675,0
|
|
20240319,114400,101538840,3675,3675,3675,3675,0
|
|
20240319,114300,101538840,3675,3675,3675,3675,3
|
|
20240319,114200,101527815,3675,3675,3675,3675,1
|
|
20240319,114100,101524140,3680,3680,3680,3680,0
|
|
20240319,114000,101524140,3680,3680,3680,3680,0
|
|
20240319,113900,101524140,3680,3680,3680,3680,10
|
|
20240319,113800,101487340,3675,3675,3675,3675,0
|
|
20240319,113700,101487340,3675,3675,3675,3675,0
|
|
20240319,113600,101487340,3675,3675,3675,3675,1
|
|
20240319,113500,101483665,3680,3675,3680,3675,2
|
|
20240319,113400,101476310,3655,3680,3680,3655,190
|
|
20240319,113300,100781610,3655,3655,3655,3655,181
|
|
20240319,113200,100120055,3685,3685,3685,3685,0
|
|
20240319,113100,100120055,3685,3685,3685,3685,0
|
|
20240319,113000,100120055,3685,3685,3685,3685,1
|
|
20240319,112900,100116370,3685,3680,3685,3680,255
|
|
20240319,112800,99177965,3685,3685,3685,3685,0
|
|
20240319,112700,99177965,3685,3650,3685,3650,311
|
|
20240319,112600,98031965,3690,3690,3690,3690,0
|
|
20240319,112500,98031965,3690,3690,3690,3690,0
|
|
20240319,112400,98031965,3690,3690,3690,3690,2
|
|
20240319,112300,98024585,3645,3650,3650,3645,121
|
|
20240319,112200,97583405,3690,3690,3690,3690,10
|
|
20240319,112100,97546505,3690,3690,3690,3690,145
|
|
20240319,112000,97011455,3690,3680,3690,3680,217
|
|
20240319,111900,96212875,3690,3700,3700,3690,951
|
|
20240319,111800,92703105,3700,3700,3700,3700,1
|
|
20240319,111700,92699405,3700,3690,3700,3690,181
|
|
20240319,111600,92031295,3690,3680,3690,3680,61
|
|
20240319,111500,91806645,3680,3675,3680,3675,161
|
|
20240319,111400,91214915,3670,3675,3675,3670,858
|
|
20240319,111300,88065805,3670,3670,3670,3670,13
|
|
20240319,111200,88018095,3675,3675,3675,3675,2
|
|
20240319,111100,88010745,3670,3680,3680,3670,240
|
|
20240319,111000,87127945,3680,3675,3680,3675,3
|
|
20240319,110900,87116910,3680,3680,3680,3680,0
|
|
20240319,110800,87116910,3680,3680,3680,3680,10
|
|
20240319,110700,87080110,3670,3675,3680,3670,275
|
|
20240319,110600,86069445,3670,3670,3675,3670,526
|
|
20240319,110500,84139020,3675,3660,3675,3660,1387
|
|
20240319,110400,79054660,3655,3655,3655,3655,0
|
|
20240319,110300,79054660,3655,3655,3655,3655,0
|
|
20240319,110200,79054660,3655,3655,3655,3655,1
|
|
20240319,110100,79051005,3655,3655,3655,3655,0
|
|
20240319,110000,79051005,3655,3655,3655,3655,1
|
|
20240319,105900,79047350,3660,3665,3665,3660,1697
|
|
20240319,105800,72836325,3660,3655,3660,3655,337
|
|
20240319,105700,71603715,3660,3660,3660,3660,0
|
|
20240319,105600,71603715,3660,3660,3660,3660,0
|
|
20240319,105500,71603715,3660,3660,3660,3660,30
|
|
20240319,105400,71493915,3665,3665,3665,3665,0
|
|
20240319,105300,71493915,3665,3665,3665,3665,10
|
|
20240319,105200,71457265,3665,3660,3665,3660,2
|
|
20240319,105100,71449940,3660,3660,3660,3660,1
|
|
20240319,105000,71446280,3665,3665,3665,3665,0
|
|
20240319,104900,71446280,3665,3660,3665,3660,594
|
|
20240319,104800,69269355,3665,3655,3665,3655,933
|
|
20240319,104700,65856745,3655,3655,3655,3655,231
|
|
20240319,104600,65012440,3655,3645,3655,3645,121
|
|
20240319,104500,64570395,3655,3645,3655,3645,111
|
|
20240319,104400,64165700,3640,3640,3640,3640,160
|
|
20240319,104300,63583300,3640,3635,3640,3635,1309
|
|
20240319,104200,58824265,3625,3625,3625,3625,701
|
|
20240319,104100,56283140,3620,3620,3620,3620,62
|
|
20240319,104000,56058700,3625,3625,3625,3625,305
|
|
20240319,103900,54953075,3625,3625,3625,3625,1
|
|
20240319,103800,54949450,3625,3625,3625,3625,1
|
|
20240319,103700,54945825,3620,3630,3630,3620,6
|
|
20240319,103600,54924095,3635,3635,3635,3635,0
|
|
20240319,103500,54924095,3635,3635,3635,3635,0
|
|
20240319,103400,54924095,3635,3635,3635,3635,0
|
|
20240319,103300,54924095,3635,3635,3635,3635,10
|
|
20240319,103200,54887745,3620,3620,3620,3620,3
|
|
20240319,103100,54876885,3620,3620,3620,3620,0
|
|
20240319,103000,54876885,3620,3620,3620,3620,0
|
|
20240319,102900,54876885,3620,3625,3625,3620,500
|
|
20240319,102800,53066880,3630,3630,3630,3630,29
|
|
20240319,102700,52961610,3630,3630,3630,3630,0
|
|
20240319,102600,52961610,3630,3630,3630,3630,0
|
|
20240319,102500,52961610,3630,3630,3630,3630,15
|
|
20240319,102400,52907160,3630,3630,3630,3630,0
|
|
20240319,102300,52907160,3630,3630,3630,3630,0
|
|
20240319,102200,52907160,3630,3630,3630,3630,472
|
|
20240319,102100,51193800,3635,3635,3635,3635,0
|
|
20240319,102000,51193800,3635,3635,3635,3635,0
|
|
20240319,101900,51193800,3635,3635,3635,3635,14
|
|
20240319,101800,51142910,3645,3645,3645,3645,0
|
|
20240319,101700,51142910,3645,3645,3645,3645,0
|
|
20240319,101600,51142910,3645,3645,3645,3645,0
|
|
20240319,101500,51142910,3645,3645,3645,3645,0
|
|
20240319,101400,51142910,3645,3650,3650,3645,1430
|
|
20240319,101300,45927700,3645,3645,3645,3645,0
|
|
20240319,101200,45927700,3645,3645,3645,3645,123
|
|
20240319,101100,45479365,3645,3645,3645,3645,53
|
|
20240319,101000,45286180,3655,3645,3655,3645,550
|
|
20240319,100900,43278470,3655,3655,3655,3655,0
|
|
20240319,100800,43278470,3655,3655,3655,3655,0
|
|
20240319,100700,43278470,3655,3655,3655,3655,88
|
|
20240319,100600,42956830,3660,3640,3660,3640,1479
|
|
20240319,100500,37549355,3645,3625,3645,3625,1286
|
|
20240319,100400,32878845,3625,3625,3625,3625,341
|
|
20240319,100300,31642720,3625,3625,3625,3625,2
|
|
20240319,100200,31635470,3625,3625,3625,3625,0
|
|
20240319,100100,31635470,3625,3625,3625,3625,0
|
|
20240319,100000,31635470,3625,3625,3625,3625,0
|
|
20240319,095900,31635470,3625,3625,3625,3625,501
|
|
20240319,095800,29819345,3625,3625,3625,3625,0
|
|
20240319,095700,29819345,3625,3625,3625,3625,0
|
|
20240319,095600,29819345,3625,3625,3625,3625,0
|
|
20240319,095500,29819345,3625,3625,3625,3625,348
|
|
20240319,095400,28557845,3625,3625,3625,3625,1
|
|
20240319,095300,28554220,3615,3615,3615,3615,0
|
|
20240319,095200,28554220,3615,3620,3620,3615,1338
|
|
20240319,095100,23712715,3630,3630,3630,3630,64
|
|
20240319,095000,23480395,3620,3620,3620,3620,31
|
|
20240319,094900,23368175,3620,3620,3620,3620,772
|
|
20240319,094800,20573535,3625,3625,3625,3625,0
|
|
20240319,094700,20573535,3625,3625,3625,3625,0
|
|
20240319,094600,20573535,3625,3625,3625,3625,0
|
|
20240319,094500,20573535,3625,3625,3625,3625,1
|
|
20240319,094400,20569910,3630,3630,3630,3630,0
|
|
20240319,094300,20569910,3630,3630,3630,3630,0
|
|
20240319,094200,20569910,3630,3630,3630,3630,205
|
|
20240319,094100,19825760,3625,3625,3625,3625,10
|
|
20240319,094000,19789510,3620,3620,3620,3620,0
|
|
20240319,093900,19789510,3620,3620,3620,3620,46
|
|
20240319,093800,19622990,3625,3625,3625,3625,1
|
|
20240319,093700,19619365,3630,3630,3630,3630,90
|
|
20240319,093600,19292665,3630,3630,3630,3625,22
|
|
20240319,093500,19212810,3635,3635,3635,3635,0
|
|
20240319,093400,19212810,3635,3635,3635,3635,0
|
|
20240319,093300,19212810,3635,3635,3635,3635,0
|
|
20240319,093200,19212810,3635,3630,3635,3630,11
|
|
20240319,093100,19172835,3635,3635,3635,3635,0
|
|
20240319,093000,19172835,3635,3635,3635,3635,60
|
|
20240319,092900,18954735,3635,3630,3635,3620,91
|
|
20240319,092800,18625220,3630,3630,3630,3630,0
|
|
20240319,092700,18625220,3630,3630,3630,3630,0
|
|
20240319,092600,18625220,3630,3630,3630,3630,169
|
|
20240319,092500,18011750,3635,3635,3635,3635,1
|
|
20240319,092400,18008115,3640,3620,3640,3620,889
|
|
20240319,092300,14789350,3620,3630,3630,3620,233
|
|
20240319,092200,13945230,3635,3630,3635,3630,362
|
|
20240319,092100,12629860,3635,3625,3635,3625,110
|
|
20240319,092000,12230510,3620,3620,3620,3620,100
|
|
20240319,091900,11868510,3625,3625,3625,3625,576
|
|
20240319,091800,9780510,3630,3630,3630,3630,0
|
|
20240319,091700,9780510,3630,3630,3630,3630,2
|
|
20240319,091600,9773250,3630,3630,3630,3630,23
|
|
20240319,091500,9689760,3630,3630,3630,3630,6
|
|
20240319,091400,9667980,3625,3630,3630,3625,128
|
|
20240319,091300,9203975,3630,3630,3630,3630,67
|
|
20240319,091200,8960765,3630,3630,3630,3630,1
|
|
20240319,091100,8957135,3625,3625,3625,3625,245
|
|
20240319,091000,8069010,3645,3645,3645,3645,0
|
|
20240319,090900,8069010,3645,3645,3645,3645,0
|
|
20240319,090800,8069010,3645,3645,3645,3645,0
|
|
20240319,090700,8069010,3645,3645,3645,3645,0
|
|
20240319,090600,8069010,3645,3645,3645,3645,10
|
|
20240319,090500,8032560,3625,3625,3625,3625,0
|
|
20240319,090400,8032560,3625,3640,3640,3625,540
|
|
20240319,090300,6070280,3645,3640,3645,3640,1038
|
|
20240319,090200,2287170,3635,3635,3635,3635,0
|
|
20240319,090100,2287170,3635,3635,3635,3635,8
|
|
20240319,090000,2258090,3640,3645,3645,3640,620
|