641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,193800,1337889470,4440,4440,4440,4440,5647
|
|
20240321,193700,1337889470,4440,4440,4440,4440,0
|
|
20240321,193600,1337889470,4440,4440,4440,4440,0
|
|
20240321,193500,1337889470,4440,4440,4440,4440,0
|
|
20240321,193400,1337889470,4440,4440,4440,4440,0
|
|
20240321,193300,1337889470,4440,4440,4440,4440,0
|
|
20240321,193200,1337889470,4440,4440,4440,4440,0
|
|
20240321,193100,1337889470,4440,4440,4440,4440,0
|
|
20240321,193000,1337889470,4440,4440,4440,4440,0
|
|
20240321,192900,1337889470,4440,4440,4440,4440,0
|
|
20240321,192800,1337889470,4440,4440,4440,4440,0
|
|
20240321,192700,1337889470,4440,4440,4440,4440,0
|
|
20240321,192600,1337889470,4440,4440,4440,4440,0
|
|
20240321,192500,1337889470,4440,4440,4440,4440,0
|
|
20240321,192400,1337889470,4440,4440,4440,4440,0
|
|
20240321,192300,1337889470,4440,4440,4440,4440,0
|
|
20240321,192200,1337889470,4440,4440,4440,4440,0
|
|
20240321,192100,1337889470,4440,4440,4440,4440,0
|
|
20240321,192000,1337889470,4440,4440,4440,4440,0
|
|
20240321,191900,1337889470,4440,4440,4440,4440,0
|
|
20240321,191800,1337889470,4440,4440,4440,4440,0
|
|
20240321,191700,1337889470,4440,4440,4440,4440,0
|
|
20240321,191600,1337889470,4440,4440,4440,4440,0
|
|
20240321,191500,1337889470,4440,4440,4440,4440,0
|
|
20240321,191400,1337889470,4440,4440,4440,4440,0
|
|
20240321,191300,1337889470,4440,4440,4440,4440,0
|
|
20240321,191200,1337889470,4440,4440,4440,4440,0
|
|
20240321,191100,1337889470,4440,4440,4440,4440,0
|
|
20240321,191000,1337889470,4440,4440,4440,4440,0
|
|
20240321,190900,1337889470,4440,4440,4440,4440,0
|
|
20240321,190800,1337889470,4440,4440,4440,4440,5647
|
|
20240321,190700,1337889470,4440,4440,4440,4440,0
|
|
20240321,190600,1337889470,4440,4440,4440,4440,0
|
|
20240321,190500,1337889470,4440,4440,4440,4440,0
|
|
20240321,190400,1337889470,4440,4440,4440,4440,0
|
|
20240321,190300,1337889470,4440,4440,4440,4440,0
|
|
20240321,190200,1337889470,4440,4440,4440,4440,0
|
|
20240321,190100,1337889470,4440,4440,4440,4440,0
|
|
20240321,190000,1337889470,4440,4440,4440,4440,0
|
|
20240321,185900,1337889470,4440,4440,4440,4440,0
|
|
20240321,185800,1337889470,4440,4440,4440,4440,0
|
|
20240321,185700,1337889470,4440,4440,4440,4440,0
|
|
20240321,185600,1337889470,4440,4440,4440,4440,0
|
|
20240321,185500,1337889470,4440,4440,4440,4440,0
|
|
20240321,185400,1337889470,4440,4440,4440,4440,0
|
|
20240321,185300,1337889470,4440,4440,4440,4440,0
|
|
20240321,185200,1337889470,4440,4440,4440,4440,0
|
|
20240321,185100,1337889470,4440,4440,4440,4440,0
|
|
20240321,185000,1337889470,4440,4440,4440,4440,0
|
|
20240321,184900,1337889470,4440,4440,4440,4440,0
|
|
20240321,184800,1337889470,4440,4440,4440,4440,0
|
|
20240321,184700,1337889470,4440,4440,4440,4440,0
|
|
20240321,184600,1337889470,4440,4440,4440,4440,0
|
|
20240321,184500,1337889470,4440,4440,4440,4440,0
|
|
20240321,184400,1337889470,4440,4440,4440,4440,0
|
|
20240321,184300,1337889470,4440,4440,4440,4440,0
|
|
20240321,184200,1337889470,4440,4440,4440,4440,0
|
|
20240321,184100,1337889470,4440,4440,4440,4440,0
|
|
20240321,184000,1337889470,4440,4440,4440,4440,0
|
|
20240321,183900,1337889470,4440,4440,4440,4440,0
|
|
20240321,183800,1337889470,4440,4440,4440,4440,5647
|
|
20240321,183700,1337889470,4440,4440,4440,4440,0
|
|
20240321,183600,1337889470,4440,4440,4440,4440,0
|
|
20240321,183500,1337889470,4440,4440,4440,4440,0
|
|
20240321,183400,1337889470,4440,4440,4440,4440,0
|
|
20240321,183300,1337889470,4440,4440,4440,4440,0
|
|
20240321,183200,1337889470,4440,4440,4440,4440,0
|
|
20240321,183100,1337889470,4440,4440,4440,4440,0
|
|
20240321,183000,1337889470,4440,4440,4440,4440,0
|
|
20240321,182900,1337889470,4440,4440,4440,4440,0
|
|
20240321,182800,1337889470,4440,4440,4440,4440,0
|
|
20240321,182700,1337889470,4440,4440,4440,4440,0
|
|
20240321,182600,1337889470,4440,4440,4440,4440,0
|
|
20240321,182500,1337889470,4440,4440,4440,4440,0
|
|
20240321,182400,1337889470,4440,4440,4440,4440,0
|
|
20240321,182300,1337889470,4440,4440,4440,4440,0
|
|
20240321,182200,1337889470,4440,4440,4440,4440,0
|
|
20240321,182100,1337889470,4440,4440,4440,4440,0
|
|
20240321,182000,1337889470,4440,4440,4440,4440,0
|
|
20240321,181900,1337889470,4440,4440,4440,4440,0
|
|
20240321,181800,1337889470,4440,4440,4440,4440,0
|
|
20240321,181700,1337889470,4440,4440,4440,4440,0
|
|
20240321,181600,1337889470,4440,4440,4440,4440,0
|
|
20240321,181500,1337889470,4440,4440,4440,4440,0
|
|
20240321,181400,1337889470,4440,4440,4440,4440,0
|
|
20240321,181300,1337889470,4440,4440,4440,4440,0
|
|
20240321,181200,1337889470,4440,4440,4440,4440,0
|
|
20240321,181100,1337889470,4440,4440,4440,4440,0
|
|
20240321,181000,1337889470,4440,4440,4440,4440,0
|
|
20240321,180900,1337889470,4440,4440,4440,4440,0
|
|
20240321,180800,1337889470,4440,4440,4440,4440,5647
|
|
20240321,180700,1337889470,4440,4440,4440,4440,0
|
|
20240321,180600,1337889470,4440,4440,4440,4440,0
|
|
20240321,180500,1337889470,4440,4440,4440,4440,0
|
|
20240321,180400,1337889470,4440,4440,4440,4440,0
|
|
20240321,180300,1337889470,4440,4440,4440,4440,0
|
|
20240321,180200,1337889470,4440,4440,4440,4440,0
|
|
20240321,180100,1337889470,4440,4440,4440,4440,0
|
|
20240321,180000,1337889470,4440,4440,4440,4440,0
|
|
20240321,175900,1337889470,4440,4440,4440,4440,0
|
|
20240321,175800,1337889470,4440,4440,4440,4440,0
|
|
20240321,175700,1337889470,4440,4440,4440,4440,0
|
|
20240321,175600,1337889470,4440,4440,4440,4440,0
|
|
20240321,175500,1337889470,4440,4440,4440,4440,0
|
|
20240321,175400,1337889470,4440,4440,4440,4440,0
|
|
20240321,175300,1337889470,4440,4440,4440,4440,0
|
|
20240321,175200,1337889470,4440,4440,4440,4440,0
|
|
20240321,175100,1337889470,4440,4440,4440,4440,0
|
|
20240321,175000,1337889470,4440,4440,4440,4440,0
|
|
20240321,174900,1337889470,4440,4440,4440,4440,0
|
|
20240321,174800,1337889470,4440,4440,4440,4440,0
|
|
20240321,174700,1337889470,4440,4440,4440,4440,0
|
|
20240321,174600,1337889470,4440,4440,4440,4440,0
|
|
20240321,174500,1337889470,4440,4440,4440,4440,0
|
|
20240321,174400,1337889470,4440,4440,4440,4440,0
|
|
20240321,174300,1337889470,4440,4440,4440,4440,0
|
|
20240321,174200,1337889470,4440,4440,4440,4440,0
|
|
20240321,174100,1337889470,4440,4440,4440,4440,0
|
|
20240321,174000,1337889470,4440,4440,4440,4440,0
|
|
20240321,173900,1337889470,4440,4440,4440,4440,0
|
|
20240321,173800,1337889470,4440,4440,4440,4440,5647
|
|
20240321,173700,1337889470,4440,4440,4440,4440,0
|
|
20240321,173600,1337889470,4440,4440,4440,4440,0
|
|
20240321,173500,1337889470,4440,4440,4440,4440,0
|
|
20240321,173400,1337889470,4440,4440,4440,4440,0
|
|
20240321,173300,1337889470,4440,4440,4440,4440,0
|
|
20240321,173200,1337889470,4440,4440,4440,4440,0
|
|
20240321,173100,1337889470,4440,4440,4440,4440,0
|
|
20240321,173000,1337889470,4440,4440,4440,4440,0
|
|
20240321,172900,1337889470,4440,4440,4440,4440,0
|
|
20240321,172800,1337889470,4440,4440,4440,4440,0
|
|
20240321,172700,1337889470,4440,4440,4440,4440,0
|
|
20240321,172600,1337889470,4440,4440,4440,4440,0
|
|
20240321,172500,1337889470,4440,4440,4440,4440,0
|
|
20240321,172400,1337889470,4440,4440,4440,4440,0
|
|
20240321,172300,1337889470,4440,4440,4440,4440,0
|
|
20240321,172200,1337889470,4440,4440,4440,4440,0
|
|
20240321,172100,1337889470,4440,4440,4440,4440,0
|
|
20240321,172000,1337889470,4440,4440,4440,4440,0
|
|
20240321,171900,1337889470,4440,4440,4440,4440,0
|
|
20240321,171800,1337889470,4440,4440,4440,4440,0
|
|
20240321,171700,1337889470,4440,4440,4440,4440,0
|
|
20240321,171600,1337889470,4440,4440,4440,4440,0
|
|
20240321,171500,1337889470,4440,4440,4440,4440,0
|
|
20240321,171400,1337889470,4440,4440,4440,4440,0
|
|
20240321,171300,1337889470,4440,4440,4440,4440,0
|
|
20240321,171200,1337889470,4440,4440,4440,4440,0
|
|
20240321,171100,1337889470,4440,4440,4440,4440,0
|
|
20240321,171000,1337889470,4440,4440,4440,4440,0
|
|
20240321,170900,1337889470,4440,4440,4440,4440,0
|
|
20240321,170800,1337889470,4440,4440,4440,4440,5647
|
|
20240321,170700,1337889470,4440,4440,4440,4440,0
|
|
20240321,170600,1337889470,4440,4440,4440,4440,0
|
|
20240321,170500,1337889470,4440,4440,4440,4440,0
|
|
20240321,170400,1337889470,4440,4440,4440,4440,0
|
|
20240321,170300,1337889470,4440,4440,4440,4440,0
|
|
20240321,170200,1337889470,4440,4440,4440,4440,0
|
|
20240321,170100,1337889470,4440,4440,4440,4440,0
|
|
20240321,170000,1337889470,4440,4440,4440,4440,0
|
|
20240321,165900,1337889470,4440,4440,4440,4440,0
|
|
20240321,165800,1337889470,4440,4440,4440,4440,0
|
|
20240321,165700,1337889470,4440,4440,4440,4440,0
|
|
20240321,165600,1337889470,4440,4440,4440,4440,0
|
|
20240321,165500,1337889470,4440,4440,4440,4440,0
|
|
20240321,165400,1337889470,4440,4440,4440,4440,0
|
|
20240321,165300,1337889470,4440,4440,4440,4440,0
|
|
20240321,165200,1337889470,4440,4440,4440,4440,0
|
|
20240321,165100,1337889470,4440,4440,4440,4440,0
|
|
20240321,165000,1337889470,4440,4440,4440,4440,0
|
|
20240321,164900,1337889470,4440,4440,4440,4440,0
|
|
20240321,164800,1337889470,4440,4440,4440,4440,0
|
|
20240321,164700,1337889470,4440,4440,4440,4440,0
|
|
20240321,164600,1337889470,4440,4440,4440,4440,0
|
|
20240321,164500,1337889470,4440,4440,4440,4440,0
|
|
20240321,164400,1337889470,4440,4440,4440,4440,0
|
|
20240321,164300,1337889470,4440,4440,4440,4440,0
|
|
20240321,164200,1337889470,4440,4440,4440,4440,0
|
|
20240321,164100,1337889470,4440,4440,4440,4440,0
|
|
20240321,164000,1337889470,4440,4440,4440,4440,0
|
|
20240321,163900,1337889470,4440,4440,4440,4440,0
|
|
20240321,163800,1337889470,4440,4440,4440,4440,5647
|
|
20240321,163700,1337889470,4440,4440,4440,4440,0
|
|
20240321,163600,1337889470,4440,4440,4440,4440,0
|
|
20240321,163500,1337889470,4440,4440,4440,4440,0
|
|
20240321,163400,1337889470,4440,4440,4440,4440,0
|
|
20240321,163300,1337889470,4440,4440,4440,4440,0
|
|
20240321,163200,1337889470,4440,4440,4440,4440,0
|
|
20240321,163100,1337889470,4440,4440,4440,4440,0
|
|
20240321,163000,1337889470,4440,4440,4440,4440,0
|
|
20240321,162900,1337889470,4440,4440,4440,4440,0
|
|
20240321,162800,1337889470,4440,4440,4440,4440,0
|
|
20240321,162700,1337889470,4440,4440,4440,4440,0
|
|
20240321,162600,1337889470,4440,4440,4440,4440,0
|
|
20240321,162500,1337889470,4440,4440,4440,4440,0
|
|
20240321,162400,1337889470,4440,4440,4440,4440,0
|
|
20240321,162300,1337889470,4440,4440,4440,4440,0
|
|
20240321,162200,1337889470,4440,4440,4440,4440,0
|
|
20240321,162100,1337889470,4440,4440,4440,4440,0
|
|
20240321,162000,1337889470,4440,4440,4440,4440,0
|
|
20240321,161900,1337889470,4440,4440,4440,4440,0
|
|
20240321,161800,1337889470,4440,4440,4440,4440,0
|
|
20240321,161700,1337889470,4440,4440,4440,4440,0
|
|
20240321,161600,1337889470,4440,4440,4440,4440,0
|
|
20240321,161500,1337889470,4440,4440,4440,4440,0
|
|
20240321,161400,1337889470,4440,4440,4440,4440,0
|
|
20240321,161300,1337889470,4440,4440,4440,4440,0
|
|
20240321,161200,1337889470,4440,4440,4440,4440,0
|
|
20240321,161100,1337889470,4440,4440,4440,4440,0
|
|
20240321,161000,1337889470,4440,4440,4440,4440,0
|
|
20240321,160900,1337889470,4440,4440,4440,4440,0
|
|
20240321,160800,1337889470,4440,4440,4440,4440,5647
|
|
20240321,160700,1337889470,4440,4440,4440,4440,0
|
|
20240321,160600,1337889470,4440,4440,4440,4440,0
|
|
20240321,160500,1337889470,4440,4440,4440,4440,0
|
|
20240321,160400,1337889470,4440,4440,4440,4440,0
|
|
20240321,160300,1337889470,4440,4440,4440,4440,0
|
|
20240321,160200,1337889470,4440,4440,4440,4440,0
|
|
20240321,160100,1337889470,4440,4440,4440,4440,0
|
|
20240321,160000,1337889470,4440,4440,4440,4440,0
|
|
20240321,155900,1337889470,4440,4440,4440,4440,0
|
|
20240321,155800,1337889470,4440,4440,4440,4440,0
|
|
20240321,155700,1337889470,4440,4440,4440,4440,0
|
|
20240321,155600,1337889470,4440,4440,4440,4440,0
|
|
20240321,155500,1337889470,4440,4440,4440,4440,0
|
|
20240321,155400,1337889470,4440,4440,4440,4440,0
|
|
20240321,155300,1337889470,4440,4440,4440,4440,0
|
|
20240321,155200,1337889470,4440,4440,4440,4440,0
|
|
20240321,155100,1337889470,4440,4440,4440,4440,0
|
|
20240321,155000,1337889470,4440,4440,4440,4440,0
|
|
20240321,154900,1337889470,4440,4440,4440,4440,0
|
|
20240321,154800,1337889470,4440,4440,4440,4440,0
|
|
20240321,154700,1337889470,4440,4440,4440,4440,0
|
|
20240321,154600,1337889470,4440,4440,4440,4440,0
|
|
20240321,154500,1337889470,4440,4440,4440,4440,0
|
|
20240321,154400,1337889470,4440,4440,4440,4440,0
|
|
20240321,154300,1337889470,4440,4440,4440,4440,0
|
|
20240321,154200,1337889470,4440,4440,4440,4440,0
|
|
20240321,154100,1337889470,4440,4440,4440,4440,0
|
|
20240321,154000,1337889470,4440,4440,4440,4440,0
|
|
20240321,153900,1337889470,4440,4440,4440,4440,0
|
|
20240321,153800,1337889470,4440,4440,4440,4440,5647
|
|
20240321,153700,1337889470,4440,4440,4440,4440,0
|
|
20240321,153600,1337889470,4440,4440,4440,4440,0
|
|
20240321,153500,1337889470,4440,4440,4440,4440,0
|
|
20240321,153400,1337889470,4440,4440,4440,4440,0
|
|
20240321,153300,1337889470,4440,4440,4440,4440,0
|
|
20240321,153200,1337889470,4440,4440,4440,4440,0
|
|
20240321,153100,1337889470,4440,4440,4440,4440,0
|
|
20240321,153000,1337889470,4440,4440,4440,4440,5647
|
|
20240321,152900,1312816790,4435,4435,4435,4435,0
|
|
20240321,152800,1312816790,4435,4435,4435,4435,0
|
|
20240321,152700,1312816790,4435,4435,4435,4435,0
|
|
20240321,152600,1312816790,4435,4435,4435,4435,0
|
|
20240321,152500,1312816790,4435,4435,4435,4435,0
|
|
20240321,152400,1312816790,4435,4435,4435,4435,0
|
|
20240321,152300,1312816790,4435,4435,4435,4435,0
|
|
20240321,152200,1312816790,4435,4435,4435,4435,0
|
|
20240321,152100,1312816790,4435,4435,4435,4435,0
|
|
20240321,152000,1312816790,4435,4435,4435,4435,0
|
|
20240321,151900,1312816790,4435,4435,4440,4435,74
|
|
20240321,151800,1312488400,4440,4430,4440,4430,1001
|
|
20240321,151700,1308053960,4440,4435,4440,4435,1252
|
|
20240321,151600,1302501335,4440,4445,4445,4435,60
|
|
20240321,151500,1302234935,4440,4445,4450,4440,5953
|
|
20240321,151400,1275798925,4450,4450,4450,4450,30
|
|
20240321,151300,1275665425,4450,4445,4450,4445,388
|
|
20240321,151200,1273940760,4445,4445,4445,4445,57
|
|
20240321,151100,1273687395,4445,4445,4445,4445,1944
|
|
20240321,151000,1265046315,4450,4455,4455,4450,104
|
|
20240321,150900,1264583495,4455,4455,4455,4445,120
|
|
20240321,150800,1264048905,4455,4450,4455,4450,220
|
|
20240321,150700,1263069885,4455,4450,4455,4445,647
|
|
20240321,150600,1260188340,4455,4450,4455,4450,1418
|
|
20240321,150500,1253878235,4450,4445,4450,4445,123
|
|
20240321,150400,1253331405,4445,4435,4445,4435,32
|
|
20240321,150300,1253189425,4445,4445,4445,4445,1
|
|
20240321,150200,1253184980,4440,4440,4440,4440,585
|
|
20240321,150100,1250587580,4440,4440,4440,4440,3
|
|
20240321,150000,1250574260,4440,4440,4440,4440,100
|
|
20240321,145900,1250130260,4440,4440,4440,4440,0
|
|
20240321,145800,1250130260,4440,4440,4440,4440,21
|
|
20240321,145700,1250037020,4440,4440,4440,4440,108
|
|
20240321,145600,1249557500,4445,4445,4445,4445,7
|
|
20240321,145500,1249526385,4445,4445,4450,4445,1230
|
|
20240321,145400,1244059025,4445,4445,4445,4445,0
|
|
20240321,145300,1244059025,4445,4440,4455,4440,516
|
|
20240321,145200,1241764450,4435,4425,4435,4425,1691
|
|
20240321,145100,1234270590,4425,4425,4425,4425,0
|
|
20240321,145000,1234270590,4425,4425,4425,4425,121
|
|
20240321,144900,1233735165,4430,4430,4430,4430,0
|
|
20240321,144800,1233735165,4430,4425,4430,4425,101
|
|
20240321,144700,1233288235,4430,4430,4430,4430,0
|
|
20240321,144600,1233288235,4430,4430,4430,4430,0
|
|
20240321,144500,1233288235,4430,4425,4430,4425,148
|
|
20240321,144400,1232633330,4425,4425,4425,4425,15
|
|
20240321,144300,1232566955,4420,4430,4430,4420,2766
|
|
20240321,144200,1220339115,4425,4425,4425,4425,878
|
|
20240321,144100,1216453965,4430,4430,4430,4425,563
|
|
20240321,144000,1213962525,4430,4425,4430,4425,151
|
|
20240321,143900,1213294345,4435,4425,4435,4425,18
|
|
20240321,143800,1213214685,4425,4425,4425,4425,65
|
|
20240321,143700,1212927060,4435,4435,4435,4435,0
|
|
20240321,143600,1212927060,4435,4435,4435,4435,1
|
|
20240321,143500,1212922625,4435,4435,4435,4425,1083
|
|
20240321,143400,1208124030,4435,4435,4435,4435,150
|
|
20240321,143300,1207458780,4435,4435,4435,4435,100
|
|
20240321,143200,1207015280,4435,4435,4435,4435,0
|
|
20240321,143100,1207015280,4435,4435,4435,4435,1
|
|
20240321,143000,1207010845,4425,4425,4425,4425,30
|
|
20240321,142900,1206878095,4430,4430,4430,4430,0
|
|
20240321,142800,1206878095,4430,4430,4430,4430,0
|
|
20240321,142700,1206878095,4430,4420,4430,4420,1236
|
|
20240321,142600,1201403390,4425,4425,4425,4425,0
|
|
20240321,142500,1201403390,4425,4425,4425,4425,0
|
|
20240321,142400,1201403390,4425,4425,4425,4425,16
|
|
20240321,142300,1201332590,4430,4430,4430,4430,0
|
|
20240321,142200,1201332590,4430,4430,4430,4430,0
|
|
20240321,142100,1201332590,4430,4430,4430,4430,0
|
|
20240321,142000,1201332590,4430,4420,4430,4420,11
|
|
20240321,141900,1201283960,4420,4420,4420,4420,0
|
|
20240321,141800,1201283960,4420,4425,4425,4420,41
|
|
20240321,141700,1201102685,4425,4415,4425,4415,307
|
|
20240321,141600,1199745600,4415,4415,4415,4415,807
|
|
20240321,141500,1196182695,4415,4415,4415,4415,15
|
|
20240321,141400,1196116470,4415,4415,4415,4415,16
|
|
20240321,141300,1196045830,4415,4415,4415,4415,41
|
|
20240321,141200,1195864815,4410,4410,4410,4410,0
|
|
20240321,141100,1195864815,4410,4415,4415,4410,356
|
|
20240321,141000,1194294825,4415,4415,4415,4415,250
|
|
20240321,140900,1193191075,4415,4415,4415,4415,40
|
|
20240321,140800,1193014475,4415,4415,4415,4415,50
|
|
20240321,140700,1192793725,4415,4415,4415,4415,100
|
|
20240321,140600,1192352225,4415,4410,4415,4410,163
|
|
20240321,140500,1191633390,4410,4410,4410,4410,0
|
|
20240321,140400,1191633390,4410,4410,4410,4410,129
|
|
20240321,140300,1191064500,4410,4410,4410,4405,3360
|
|
20240321,140200,1176254970,4410,4415,4415,4410,1404
|
|
20240321,140100,1170063325,4410,4415,4415,4410,4460
|
|
20240321,140000,1150394675,4415,4415,4415,4410,1683
|
|
20240321,135900,1142971820,4415,4415,4415,4415,100
|
|
20240321,135800,1142530320,4415,4415,4415,4415,0
|
|
20240321,135700,1142530320,4415,4415,4415,4415,5
|
|
20240321,135600,1142508245,4415,4415,4415,4415,950
|
|
20240321,135500,1138313995,4415,4420,4430,4415,1551
|
|
20240321,135400,1131448610,4420,4420,4420,4420,101
|
|
20240321,135300,1131002190,4415,4415,4415,4415,0
|
|
20240321,135200,1131002190,4415,4420,4420,4415,209
|
|
20240321,135100,1130078575,4415,4415,4415,4415,0
|
|
20240321,135000,1130078575,4415,4415,4415,4415,100
|
|
20240321,134900,1129637075,4425,4420,4425,4420,127
|
|
20240321,134800,1129075230,4420,4425,4425,4420,511
|
|
20240321,134700,1126816555,4420,4420,4425,4420,70
|
|
20240321,134600,1126507135,4420,4420,4420,4420,0
|
|
20240321,134500,1126507135,4420,4420,4420,4420,0
|
|
20240321,134400,1126507135,4420,4420,4420,4420,474
|
|
20240321,134300,1124412055,4425,4430,4430,4425,53
|
|
20240321,134200,1124177280,4420,4420,4420,4420,40
|
|
20240321,134100,1124000480,4420,4420,4420,4420,0
|
|
20240321,134000,1124000480,4420,4420,4420,4420,88
|
|
20240321,133900,1123611520,4415,4415,4415,4415,461
|
|
20240321,133800,1121576205,4420,4420,4420,4420,0
|
|
20240321,133700,1121576205,4420,4420,4420,4420,1
|
|
20240321,133600,1121571785,4425,4425,4425,4425,0
|
|
20240321,133500,1121571785,4425,4415,4425,4415,22
|
|
20240321,133400,1121474645,4410,4410,4410,4410,2765
|
|
20240321,133300,1109280995,4410,4415,4415,4410,3202
|
|
20240321,133200,1095153225,4415,4420,4420,4415,1551
|
|
20240321,133100,1088305055,4420,4420,4425,4420,42
|
|
20240321,133000,1088119410,4420,4425,4425,4420,5002
|
|
20240321,132900,1066005870,4425,4425,4425,4425,2
|
|
20240321,132800,1065997020,4425,4430,4430,4425,3288
|
|
20240321,132700,1051442180,4435,4435,4435,4435,50
|
|
20240321,132600,1051220430,4430,4430,4430,4430,62
|
|
20240321,132500,1050945770,4430,4430,4430,4425,555
|
|
20240321,132400,1048487220,4430,4430,4430,4425,149
|
|
20240321,132300,1047827700,4430,4425,4430,4425,556
|
|
20240321,132200,1045367345,4430,4430,4430,4430,3106
|
|
20240321,132100,1031607765,4435,4435,4435,4435,30
|
|
20240321,132000,1031474715,4430,4435,4435,4430,1822
|
|
20240321,131900,1023402935,4435,4435,4435,4435,15
|
|
20240321,131800,1023336410,4430,4430,4430,4430,0
|
|
20240321,131700,1023336410,4430,4430,4430,4430,15
|
|
20240321,131600,1023269960,4435,4435,4435,4435,0
|
|
20240321,131500,1023269960,4435,4435,4435,4435,95
|
|
20240321,131400,1022848635,4435,4435,4435,4435,25
|
|
20240321,131300,1022737760,4435,4435,4435,4435,0
|
|
20240321,131200,1022737760,4435,4435,4435,4435,1
|
|
20240321,131100,1022733325,4435,4435,4435,4435,3
|
|
20240321,131000,1022720020,4435,4435,4435,4430,2459
|
|
20240321,130900,1011826605,4435,4435,4435,4435,45
|
|
20240321,130800,1011627030,4435,4435,4435,4435,200
|
|
20240321,130700,1010740030,4435,4435,4435,4435,197
|
|
20240321,130600,1009866335,4435,4435,4435,4435,601
|
|
20240321,130500,1007200900,4440,4440,4440,4440,0
|
|
20240321,130400,1007200900,4440,4440,4440,4440,3
|
|
20240321,130300,1007187580,4440,4440,4440,4440,860
|
|
20240321,130200,1003369180,4440,4440,4440,4440,0
|
|
20240321,130100,1003369180,4440,4440,4440,4440,1
|
|
20240321,130000,1003364740,4450,4450,4450,4450,0
|
|
20240321,125900,1003364740,4450,4445,4450,4445,5
|
|
20240321,125800,1003342495,4430,4430,4430,4430,126
|
|
20240321,125700,1002784315,4430,4440,4440,4425,4418
|
|
20240321,125600,983212190,4450,4450,4450,4450,1
|
|
20240321,125500,983207740,4430,4435,4435,4430,500
|
|
20240321,125400,980992475,4450,4450,4450,4450,5
|
|
20240321,125300,980970225,4430,4430,4430,4430,0
|
|
20240321,125200,980970225,4430,4430,4435,4430,3086
|
|
20240321,125100,967298995,4435,4445,4445,4435,4069
|
|
20240321,125000,949251040,4440,4440,4440,4440,0
|
|
20240321,124900,949251040,4440,4460,4460,4440,222
|
|
20240321,124800,948262805,4460,4460,4460,4460,0
|
|
20240321,124700,948262805,4460,4460,4460,4460,10
|
|
20240321,124600,948218205,4460,4460,4460,4460,0
|
|
20240321,124500,948218205,4460,4460,4460,4445,32
|
|
20240321,124400,948075935,4440,4440,4440,4440,100
|
|
20240321,124300,947631935,4445,4440,4445,4440,96
|
|
20240321,124200,947205660,4440,4440,4440,4440,99
|
|
20240321,124100,946766100,4440,4440,4440,4440,448
|
|
20240321,124000,944776980,4440,4435,4440,4435,316
|
|
20240321,123900,943374190,4440,4440,4440,4440,369
|
|
20240321,123800,941735830,4440,4440,4440,4440,693
|
|
20240321,123700,938658910,4440,4435,4440,4435,1294
|
|
20240321,123600,932914820,4440,4440,4440,4440,224
|
|
20240321,123500,931920260,4440,4435,4440,4435,89
|
|
20240321,123400,931525515,4435,4435,4435,4435,101
|
|
20240321,123300,931077580,4440,4440,4440,4440,40
|
|
20240321,123200,930899980,4440,4440,4440,4440,0
|
|
20240321,123100,930899980,4440,4435,4440,4435,8
|
|
20240321,123000,930864470,4435,4435,4435,4435,1
|
|
20240321,122900,930860035,4440,4440,4440,4440,1
|
|
20240321,122800,930855595,4430,4435,4435,4430,3100
|
|
20240321,122700,917110915,4440,4440,4440,4440,13
|
|
20240321,122600,917053195,4435,4435,4440,4435,4041
|
|
20240321,122500,899131315,4435,4435,4435,4435,710
|
|
20240321,122400,895982465,4440,4440,4440,4440,12
|
|
20240321,122300,895929185,4440,4440,4440,4435,926
|
|
20240321,122200,891819525,4440,4440,4440,4440,883
|
|
20240321,122100,887899005,4445,4450,4450,4445,47
|
|
20240321,122000,887689890,4450,4450,4450,4450,6
|
|
20240321,121900,887663190,4440,4440,4440,4440,0
|
|
20240321,121800,887663190,4440,4440,4440,4440,0
|
|
20240321,121700,887663190,4440,4440,4440,4440,1500
|
|
20240321,121600,881003190,4440,4435,4440,4435,223
|
|
20240321,121500,880013685,4440,4440,4440,4440,906
|
|
20240321,121400,875991045,4435,4435,4435,4435,25
|
|
20240321,121300,875880170,4430,4435,4435,4430,8764
|
|
20240321,121200,837015555,4440,4440,4440,4440,0
|
|
20240321,121100,837015555,4440,4440,4440,4440,92
|
|
20240321,121000,836607075,4440,4440,4440,4440,88
|
|
20240321,120900,836216355,4440,4450,4450,4440,8985
|
|
20240321,120800,796277270,4445,4450,4450,4445,606
|
|
20240321,120700,793583570,4450,4450,4450,4445,1211
|
|
20240321,120600,788199620,4445,4450,4450,4445,115
|
|
20240321,120500,787687885,4455,4455,4455,4455,700
|
|
20240321,120400,784569385,4445,4445,4445,4445,468
|
|
20240321,120300,782489125,4445,4445,4445,4445,207
|
|
20240321,120200,781569010,4440,4440,4440,4440,0
|
|
20240321,120100,781569010,4440,4440,4440,4440,6430
|
|
20240321,120000,753019810,4440,4440,4440,4440,80
|
|
20240321,115900,752664610,4440,4435,4440,4435,71
|
|
20240321,115800,752349490,4435,4435,4435,4435,1360
|
|
20240321,115700,746317890,4440,4445,4445,4440,3662
|
|
20240321,115600,730056705,4450,4450,4450,4450,6
|
|
20240321,115500,730030005,4445,4445,4445,4445,200
|
|
20240321,115400,729141005,4450,4445,4450,4445,175
|
|
20240321,115300,728362930,4445,4450,4450,4445,151
|
|
20240321,115200,727691655,4445,4445,4445,4445,577
|
|
20240321,115100,725126890,4450,4450,4450,4450,14
|
|
20240321,115000,725064590,4445,4445,4445,4445,11
|
|
20240321,114900,725015695,4450,4450,4450,4450,14
|
|
20240321,114800,724953395,4455,4455,4455,4455,19
|
|
20240321,114700,724868750,4445,4445,4445,4445,3623
|
|
20240321,114600,708764515,4455,4455,4455,4455,0
|
|
20240321,114500,708764515,4455,4455,4455,4455,46
|
|
20240321,114400,708559585,4450,4450,4450,4450,110
|
|
20240321,114300,708070085,4455,4455,4455,4455,260
|
|
20240321,114200,706911785,4455,4450,4455,4450,46
|
|
20240321,114100,706707055,4455,4445,4455,4445,69
|
|
20240321,114000,706399950,4450,4450,4450,4450,271
|
|
20240321,113900,705194000,4455,4455,4455,4455,0
|
|
20240321,113800,705194000,4455,4450,4455,4450,1386
|
|
20240321,113700,699026270,4455,4455,4455,4455,40
|
|
20240321,113600,698848070,4455,4455,4455,4455,161
|
|
20240321,113500,698130815,4455,4455,4455,4455,7
|
|
20240321,113400,698099630,4450,4450,4450,4450,50
|
|
20240321,113300,697877130,4450,4455,4455,4450,1197
|
|
20240321,113200,692549925,4455,4455,4455,4455,650
|
|
20240321,113100,689654175,4455,4465,4465,4455,1820
|
|
20240321,113000,681544640,4465,4465,4465,4465,0
|
|
20240321,112900,681544640,4465,4465,4465,4465,20
|
|
20240321,112800,681455340,4465,4465,4465,4465,6
|
|
20240321,112700,681428550,4465,4465,4465,4465,1
|
|
20240321,112600,681424085,4455,4455,4455,4455,211
|
|
20240321,112500,680484080,4465,4450,4465,4445,5992
|
|
20240321,112400,653820680,4450,4455,4465,4450,4156
|
|
20240321,112300,635319275,4460,4475,4475,4460,15000
|
|
20240321,112200,568324235,4475,4475,4475,4475,0
|
|
20240321,112100,568324235,4475,4475,4475,4475,169
|
|
20240321,112000,567567960,4480,4480,4480,4480,46
|
|
20240321,111900,567361880,4475,4475,4475,4475,330
|
|
20240321,111800,565885130,4480,4475,4480,4475,423
|
|
20240321,111700,563990995,4475,4475,4475,4475,286
|
|
20240321,111600,562711145,4475,4470,4475,4470,103
|
|
20240321,111500,562250705,4470,4470,4470,4470,211
|
|
20240321,111400,561307535,4475,4475,4475,4470,664
|
|
20240321,111300,558337435,4470,4470,4475,4470,42
|
|
20240321,111200,558149495,4485,4485,4485,4485,0
|
|
20240321,111100,558149495,4485,4485,4485,4485,0
|
|
20240321,111000,558149495,4485,4485,4485,4470,239
|
|
20240321,110900,557080665,4475,4475,4475,4475,100
|
|
20240321,110800,556633165,4470,4470,4470,4470,256
|
|
20240321,110700,555488845,4470,4480,4495,4470,2673
|
|
20240321,110600,543525235,4500,4500,4500,4500,1
|
|
20240321,110500,543520735,4480,4480,4480,4480,0
|
|
20240321,110400,543520735,4480,4475,4480,4475,86
|
|
20240321,110300,543135460,4475,4475,4475,4475,1640
|
|
20240321,110200,535796460,4475,4475,4475,4470,1470
|
|
20240321,110100,529223250,4475,4475,4475,4475,46
|
|
20240321,110000,529017400,4475,4470,4475,4470,279
|
|
20240321,105900,527770250,4480,4480,4480,4480,3
|
|
20240321,105800,527756810,4480,4475,4480,4475,242
|
|
20240321,105700,526673825,4475,4475,4475,4475,1559
|
|
20240321,105600,519697300,4480,4485,4485,4480,2325
|
|
20240321,105500,509280700,4490,4490,4490,4490,0
|
|
20240321,105400,509280700,4490,4485,4490,4485,110
|
|
20240321,105300,508786815,4480,4480,4480,4480,155
|
|
20240321,105200,508092415,4485,4485,4485,4485,240
|
|
20240321,105100,507016015,4485,4485,4485,4485,40
|
|
20240321,105000,506836615,4490,4490,4490,4490,27
|
|
20240321,104900,506715385,4495,4495,4495,4495,20
|
|
20240321,104800,506625485,4495,4500,4500,4495,14
|
|
20240321,104700,506562535,4500,4500,4500,4500,15
|
|
20240321,104600,506495035,4500,4490,4500,4480,3316
|
|
20240321,104500,491631415,4500,4500,4500,4500,280
|
|
20240321,104400,490371415,4500,4500,4500,4500,28
|
|
20240321,104300,490245415,4500,4500,4500,4500,590
|
|
20240321,104200,487590415,4500,4500,4500,4500,939
|
|
20240321,104100,483364915,4490,4495,4495,4490,659
|
|
20240321,104000,480402965,4495,4495,4495,4495,0
|
|
20240321,103900,480402965,4495,4500,4500,4495,240
|
|
20240321,103800,479324150,4495,4495,4495,4495,382
|
|
20240321,103700,477607060,4490,4495,4495,4490,188
|
|
20240321,103600,476762890,4495,4495,4495,4495,46
|
|
20240321,103500,476556120,4490,4495,4495,4490,307
|
|
20240321,103400,475176210,4490,4490,4490,4490,100
|
|
20240321,103300,474727210,4495,4495,4495,4495,205
|
|
20240321,103200,473805735,4495,4510,4510,4495,3987
|
|
20240321,103100,455863840,4510,4500,4510,4500,953
|
|
20240321,103000,451575280,4520,4505,4520,4505,1042
|
|
20240321,102900,446881055,4525,4510,4525,4510,192
|
|
20240321,102800,446015120,4535,4535,4535,4535,0
|
|
20240321,102700,446015120,4535,4505,4535,4505,1362
|
|
20240321,102600,439862505,4510,4510,4510,4510,46
|
|
20240321,102500,439655045,4515,4515,4515,4515,0
|
|
20240321,102400,439655045,4515,4515,4515,4515,1
|
|
20240321,102300,439650530,4510,4510,4510,4510,338
|
|
20240321,102200,438126150,4500,4515,4515,4500,400
|
|
20240321,102100,436323790,4510,4510,4510,4510,185
|
|
20240321,102000,435489440,4510,4510,4510,4510,47
|
|
20240321,101900,435277470,4510,4510,4510,4510,241
|
|
20240321,101800,434190560,4510,4505,4510,4505,288
|
|
20240321,101700,432892900,4510,4510,4510,4510,0
|
|
20240321,101600,432892900,4510,4505,4510,4505,313
|
|
20240321,101500,431482605,4510,4510,4510,4510,75
|
|
20240321,101400,431144355,4510,4510,4510,4510,30
|
|
20240321,101300,431009055,4505,4510,4510,4500,279
|
|
20240321,101200,429753390,4510,4515,4515,4510,182
|
|
20240321,101100,428932540,4515,4515,4515,4515,1
|
|
20240321,101000,428928025,4485,4510,4510,4485,3000
|
|
20240321,100900,415441765,4515,4520,4520,4515,625
|
|
20240321,100800,412618470,4525,4525,4525,4525,32
|
|
20240321,100700,412473670,4525,4530,4530,4520,1112
|
|
20240321,100600,407446900,4535,4530,4535,4530,811
|
|
20240321,100500,403771165,4535,4535,4535,4535,1
|
|
20240321,100400,403766630,4525,4540,4540,4525,352
|
|
20240321,100300,402169615,4535,4530,4540,4530,9389
|
|
20240321,100200,359583360,4530,4535,4535,4525,2285
|
|
20240321,100100,349235865,4540,4530,4540,4530,4108
|
|
20240321,100000,330620330,4525,4520,4525,4515,6098
|
|
20240321,095900,303039130,4515,4505,4515,4505,872
|
|
20240321,095800,299108410,4510,4500,4510,4500,1956
|
|
20240321,095700,290297295,4500,4500,4500,4500,778
|
|
20240321,095600,286796295,4505,4505,4505,4505,221
|
|
20240321,095500,285800690,4505,4505,4510,4505,391
|
|
20240321,095400,284039185,4500,4505,4505,4500,1568
|
|
20240321,095300,276983180,4505,4505,4505,4505,311
|
|
20240321,095200,275582125,4500,4505,4505,4500,15
|
|
20240321,095100,275514570,4505,4515,4515,4505,2123
|
|
20240321,095000,265942790,4510,4515,4515,4510,41
|
|
20240321,094900,265757700,4515,4515,4515,4515,201
|
|
20240321,094800,264850185,4515,4510,4515,4510,1072
|
|
20240321,094700,260015355,4515,4515,4515,4515,112
|
|
20240321,094600,259509675,4515,4515,4515,4515,250
|
|
20240321,094500,258380925,4515,4515,4515,4515,236
|
|
20240321,094400,257315385,4515,4515,4515,4515,268
|
|
20240321,094300,256105365,4520,4520,4520,4520,968
|
|
20240321,094200,251730005,4520,4520,4520,4520,55
|
|
20240321,094100,251481405,4520,4520,4520,4520,208
|
|
20240321,094000,250541245,4520,4520,4520,4520,1000
|
|
20240321,093900,246021245,4510,4520,4525,4510,913
|
|
20240321,093800,241894090,4515,4515,4515,4515,390
|
|
20240321,093700,240133240,4510,4510,4510,4505,1064
|
|
20240321,093600,235335175,4510,4505,4510,4505,189
|
|
20240321,093500,234483725,4510,4510,4510,4510,0
|
|
20240321,093400,234483725,4510,4510,4510,4510,169
|
|
20240321,093300,233721535,4515,4510,4515,4510,104
|
|
20240321,093200,233252340,4510,4510,4510,4510,42
|
|
20240321,093100,233062920,4515,4520,4520,4510,974
|
|
20240321,093000,228668055,4520,4525,4525,4520,237
|
|
20240321,092900,227596810,4525,4530,4530,4520,20
|
|
20240321,092800,227506300,4530,4530,4530,4530,6
|
|
20240321,092700,227479120,4515,4510,4530,4510,371
|
|
20240321,092600,225804510,4525,4520,4525,4505,1813
|
|
20240321,092500,217614215,4520,4505,4520,4500,2452
|
|
20240321,092400,206539070,4500,4495,4500,4495,2263
|
|
20240321,092300,196361885,4495,4495,4500,4495,554
|
|
20240321,092200,193869655,4495,4500,4500,4495,260
|
|
20240321,092100,192700405,4495,4490,4495,4490,1065
|
|
20240321,092000,187918030,4490,4490,4490,4490,50
|
|
20240321,091900,187693530,4490,4490,4490,4490,1000
|
|
20240321,091800,183203530,4485,4480,4485,4480,469
|
|
20240321,091700,181101725,4495,4495,4495,4495,335
|
|
20240321,091600,179595900,4495,4475,4495,4475,3
|
|
20240321,091500,179582455,4475,4475,4495,4470,6219
|
|
20240321,091400,151752750,4475,4500,4500,4470,13816
|
|
20240321,091300,89869120,4500,4500,4500,4500,3276
|
|
20240321,091200,75127120,4505,4515,4515,4505,1248
|
|
20240321,091100,69503880,4505,4505,4505,4505,1287
|
|
20240321,091000,63705945,4510,4510,4510,4510,501
|
|
20240321,090900,61446435,4510,4510,4510,4510,1007
|
|
20240321,090800,56904865,4540,4540,4540,4540,0
|
|
20240321,090700,56904865,4540,4540,4540,4540,0
|
|
20240321,090600,56904865,4540,4540,4540,4540,396
|
|
20240321,090500,55107025,4545,4525,4545,4520,8779
|
|
20240321,090400,15292585,4505,4505,4510,4505,151
|
|
20240321,090300,14612325,4505,4530,4535,4505,1297
|
|
20240321,090200,8754295,4535,4535,4535,4535,100
|
|
20240321,090100,8300795,4540,4540,4540,4505,76
|
|
20240321,090000,7955895,4500,4500,4500,4500,1765
|