639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,193600,838666170,4445,4445,4445,4445,13170
|
|
20240322,193500,838666170,4445,4445,4445,4445,0
|
|
20240322,193400,838666170,4445,4445,4445,4445,0
|
|
20240322,193300,838666170,4445,4445,4445,4445,0
|
|
20240322,193200,838666170,4445,4445,4445,4445,0
|
|
20240322,193100,838666170,4445,4445,4445,4445,0
|
|
20240322,193000,838666170,4445,4445,4445,4445,0
|
|
20240322,192900,838666170,4445,4445,4445,4445,0
|
|
20240322,192800,838666170,4445,4445,4445,4445,0
|
|
20240322,192700,838666170,4445,4445,4445,4445,0
|
|
20240322,192600,838666170,4445,4445,4445,4445,0
|
|
20240322,192500,838666170,4445,4445,4445,4445,0
|
|
20240322,192400,838666170,4445,4445,4445,4445,0
|
|
20240322,192300,838666170,4445,4445,4445,4445,0
|
|
20240322,192200,838666170,4445,4445,4445,4445,0
|
|
20240322,192100,838666170,4445,4445,4445,4445,0
|
|
20240322,192000,838666170,4445,4445,4445,4445,0
|
|
20240322,191900,838666170,4445,4445,4445,4445,0
|
|
20240322,191800,838666170,4445,4445,4445,4445,0
|
|
20240322,191700,838666170,4445,4445,4445,4445,0
|
|
20240322,191600,838666170,4445,4445,4445,4445,0
|
|
20240322,191500,838666170,4445,4445,4445,4445,0
|
|
20240322,191400,838666170,4445,4445,4445,4445,0
|
|
20240322,191300,838666170,4445,4445,4445,4445,0
|
|
20240322,191200,838666170,4445,4445,4445,4445,0
|
|
20240322,191100,838666170,4445,4445,4445,4445,0
|
|
20240322,191000,838666170,4445,4445,4445,4445,0
|
|
20240322,190900,838666170,4445,4445,4445,4445,0
|
|
20240322,190800,838666170,4445,4445,4445,4445,0
|
|
20240322,190700,838666170,4445,4445,4445,4445,0
|
|
20240322,190600,838666170,4445,4445,4445,4445,13170
|
|
20240322,190500,838666170,4445,4445,4445,4445,0
|
|
20240322,190400,838666170,4445,4445,4445,4445,0
|
|
20240322,190300,838666170,4445,4445,4445,4445,0
|
|
20240322,190200,838666170,4445,4445,4445,4445,0
|
|
20240322,190100,838666170,4445,4445,4445,4445,0
|
|
20240322,190000,838666170,4445,4445,4445,4445,0
|
|
20240322,185900,838666170,4445,4445,4445,4445,0
|
|
20240322,185800,838666170,4445,4445,4445,4445,0
|
|
20240322,185700,838666170,4445,4445,4445,4445,0
|
|
20240322,185600,838666170,4445,4445,4445,4445,0
|
|
20240322,185500,838666170,4445,4445,4445,4445,0
|
|
20240322,185400,838666170,4445,4445,4445,4445,0
|
|
20240322,185300,838666170,4445,4445,4445,4445,0
|
|
20240322,185200,838666170,4445,4445,4445,4445,0
|
|
20240322,185100,838666170,4445,4445,4445,4445,0
|
|
20240322,185000,838666170,4445,4445,4445,4445,0
|
|
20240322,184900,838666170,4445,4445,4445,4445,0
|
|
20240322,184800,838666170,4445,4445,4445,4445,0
|
|
20240322,184700,838666170,4445,4445,4445,4445,0
|
|
20240322,184600,838666170,4445,4445,4445,4445,0
|
|
20240322,184500,838666170,4445,4445,4445,4445,0
|
|
20240322,184400,838666170,4445,4445,4445,4445,0
|
|
20240322,184300,838666170,4445,4445,4445,4445,0
|
|
20240322,184200,838666170,4445,4445,4445,4445,0
|
|
20240322,184100,838666170,4445,4445,4445,4445,0
|
|
20240322,184000,838666170,4445,4445,4445,4445,0
|
|
20240322,183900,838666170,4445,4445,4445,4445,0
|
|
20240322,183800,838666170,4445,4445,4445,4445,0
|
|
20240322,183700,838666170,4445,4445,4445,4445,0
|
|
20240322,183600,838666170,4445,4445,4445,4445,13170
|
|
20240322,183500,838666170,4445,4445,4445,4445,0
|
|
20240322,183400,838666170,4445,4445,4445,4445,0
|
|
20240322,183300,838666170,4445,4445,4445,4445,0
|
|
20240322,183200,838666170,4445,4445,4445,4445,0
|
|
20240322,183100,838666170,4445,4445,4445,4445,0
|
|
20240322,183000,838666170,4445,4445,4445,4445,0
|
|
20240322,182900,838666170,4445,4445,4445,4445,0
|
|
20240322,182800,838666170,4445,4445,4445,4445,0
|
|
20240322,182700,838666170,4445,4445,4445,4445,0
|
|
20240322,182600,838666170,4445,4445,4445,4445,0
|
|
20240322,182500,838666170,4445,4445,4445,4445,0
|
|
20240322,182400,838666170,4445,4445,4445,4445,0
|
|
20240322,182300,838666170,4445,4445,4445,4445,0
|
|
20240322,182200,838666170,4445,4445,4445,4445,0
|
|
20240322,182100,838666170,4445,4445,4445,4445,0
|
|
20240322,182000,838666170,4445,4445,4445,4445,0
|
|
20240322,181900,838666170,4445,4445,4445,4445,0
|
|
20240322,181800,838666170,4445,4445,4445,4445,0
|
|
20240322,181700,838666170,4445,4445,4445,4445,0
|
|
20240322,181600,838666170,4445,4445,4445,4445,0
|
|
20240322,181500,838666170,4445,4445,4445,4445,0
|
|
20240322,181400,838666170,4445,4445,4445,4445,0
|
|
20240322,181300,838666170,4445,4445,4445,4445,0
|
|
20240322,181200,838666170,4445,4445,4445,4445,0
|
|
20240322,181100,838666170,4445,4445,4445,4445,0
|
|
20240322,181000,838666170,4445,4445,4445,4445,0
|
|
20240322,180900,838666170,4445,4445,4445,4445,0
|
|
20240322,180800,838666170,4445,4445,4445,4445,0
|
|
20240322,180700,838666170,4445,4445,4445,4445,0
|
|
20240322,180600,838666170,4445,4445,4445,4445,13170
|
|
20240322,180500,838666170,4445,4445,4445,4445,0
|
|
20240322,180400,838666170,4445,4445,4445,4445,0
|
|
20240322,180300,838666170,4445,4445,4445,4445,0
|
|
20240322,180200,838666170,4445,4445,4445,4445,0
|
|
20240322,180100,838666170,4445,4445,4445,4445,0
|
|
20240322,180000,838666170,4445,4445,4445,4445,0
|
|
20240322,175900,838666170,4445,4445,4445,4445,0
|
|
20240322,175800,838666170,4445,4445,4445,4445,0
|
|
20240322,175700,838666170,4445,4445,4445,4445,0
|
|
20240322,175600,838666170,4445,4445,4445,4445,0
|
|
20240322,175500,838666170,4445,4445,4445,4445,0
|
|
20240322,175400,838666170,4445,4445,4445,4445,0
|
|
20240322,175300,838666170,4445,4445,4445,4445,0
|
|
20240322,175200,838666170,4445,4445,4445,4445,0
|
|
20240322,175100,838666170,4445,4445,4445,4445,0
|
|
20240322,175000,838666170,4445,4445,4445,4445,0
|
|
20240322,174900,838666170,4445,4445,4445,4445,0
|
|
20240322,174800,838666170,4445,4445,4445,4445,0
|
|
20240322,174700,838666170,4445,4445,4445,4445,0
|
|
20240322,174600,838666170,4445,4445,4445,4445,0
|
|
20240322,174500,838666170,4445,4445,4445,4445,0
|
|
20240322,174400,838666170,4445,4445,4445,4445,0
|
|
20240322,174300,838666170,4445,4445,4445,4445,0
|
|
20240322,174200,838666170,4445,4445,4445,4445,0
|
|
20240322,174100,838666170,4445,4445,4445,4445,0
|
|
20240322,174000,838666170,4445,4445,4445,4445,0
|
|
20240322,173900,838666170,4445,4445,4445,4445,0
|
|
20240322,173800,838666170,4445,4445,4445,4445,0
|
|
20240322,173700,838666170,4445,4445,4445,4445,0
|
|
20240322,173600,838666170,4445,4445,4445,4445,13170
|
|
20240322,173500,838666170,4445,4445,4445,4445,0
|
|
20240322,173400,838666170,4445,4445,4445,4445,0
|
|
20240322,173300,838666170,4445,4445,4445,4445,0
|
|
20240322,173200,838666170,4445,4445,4445,4445,0
|
|
20240322,173100,838666170,4445,4445,4445,4445,0
|
|
20240322,173000,838666170,4445,4445,4445,4445,0
|
|
20240322,172900,838666170,4445,4445,4445,4445,0
|
|
20240322,172800,838666170,4445,4445,4445,4445,0
|
|
20240322,172700,838666170,4445,4445,4445,4445,0
|
|
20240322,172600,838666170,4445,4445,4445,4445,0
|
|
20240322,172500,838666170,4445,4445,4445,4445,0
|
|
20240322,172400,838666170,4445,4445,4445,4445,0
|
|
20240322,172300,838666170,4445,4445,4445,4445,0
|
|
20240322,172200,838666170,4445,4445,4445,4445,0
|
|
20240322,172100,838666170,4445,4445,4445,4445,0
|
|
20240322,172000,838666170,4445,4445,4445,4445,0
|
|
20240322,171900,838666170,4445,4445,4445,4445,0
|
|
20240322,171800,838666170,4445,4445,4445,4445,0
|
|
20240322,171700,838666170,4445,4445,4445,4445,0
|
|
20240322,171600,838666170,4445,4445,4445,4445,0
|
|
20240322,171500,838666170,4445,4445,4445,4445,0
|
|
20240322,171400,838666170,4445,4445,4445,4445,0
|
|
20240322,171300,838666170,4445,4445,4445,4445,0
|
|
20240322,171200,838666170,4445,4445,4445,4445,0
|
|
20240322,171100,838666170,4445,4445,4445,4445,0
|
|
20240322,171000,838666170,4445,4445,4445,4445,0
|
|
20240322,170900,838666170,4445,4445,4445,4445,0
|
|
20240322,170800,838666170,4445,4445,4445,4445,0
|
|
20240322,170700,838666170,4445,4445,4445,4445,0
|
|
20240322,170600,838666170,4445,4445,4445,4445,13170
|
|
20240322,170500,838666170,4445,4445,4445,4445,0
|
|
20240322,170400,838666170,4445,4445,4445,4445,0
|
|
20240322,170300,838666170,4445,4445,4445,4445,0
|
|
20240322,170200,838666170,4445,4445,4445,4445,0
|
|
20240322,170100,838666170,4445,4445,4445,4445,0
|
|
20240322,170000,838666170,4445,4445,4445,4445,0
|
|
20240322,165900,838666170,4445,4445,4445,4445,0
|
|
20240322,165800,838666170,4445,4445,4445,4445,0
|
|
20240322,165700,838666170,4445,4445,4445,4445,0
|
|
20240322,165600,838666170,4445,4445,4445,4445,0
|
|
20240322,165500,838666170,4445,4445,4445,4445,0
|
|
20240322,165400,838666170,4445,4445,4445,4445,0
|
|
20240322,165300,838666170,4445,4445,4445,4445,0
|
|
20240322,165200,838666170,4445,4445,4445,4445,0
|
|
20240322,165100,838666170,4445,4445,4445,4445,0
|
|
20240322,165000,838666170,4445,4445,4445,4445,0
|
|
20240322,164900,838666170,4445,4445,4445,4445,0
|
|
20240322,164800,838666170,4445,4445,4445,4445,0
|
|
20240322,164700,838666170,4445,4445,4445,4445,0
|
|
20240322,164600,838666170,4445,4445,4445,4445,0
|
|
20240322,164500,838666170,4445,4445,4445,4445,0
|
|
20240322,164400,838666170,4445,4445,4445,4445,0
|
|
20240322,164300,838666170,4445,4445,4445,4445,0
|
|
20240322,164200,838666170,4445,4445,4445,4445,0
|
|
20240322,164100,838666170,4445,4445,4445,4445,0
|
|
20240322,164000,838666170,4445,4445,4445,4445,0
|
|
20240322,163900,838666170,4445,4445,4445,4445,0
|
|
20240322,163800,838666170,4445,4445,4445,4445,0
|
|
20240322,163700,838666170,4445,4445,4445,4445,0
|
|
20240322,163600,838666170,4445,4445,4445,4445,13170
|
|
20240322,163500,838666170,4445,4445,4445,4445,0
|
|
20240322,163400,838666170,4445,4445,4445,4445,0
|
|
20240322,163300,838666170,4445,4445,4445,4445,0
|
|
20240322,163200,838666170,4445,4445,4445,4445,0
|
|
20240322,163100,838666170,4445,4445,4445,4445,0
|
|
20240322,163000,838666170,4445,4445,4445,4445,0
|
|
20240322,162900,838666170,4445,4445,4445,4445,0
|
|
20240322,162800,838666170,4445,4445,4445,4445,0
|
|
20240322,162700,838666170,4445,4445,4445,4445,0
|
|
20240322,162600,838666170,4445,4445,4445,4445,0
|
|
20240322,162500,838666170,4445,4445,4445,4445,0
|
|
20240322,162400,838666170,4445,4445,4445,4445,0
|
|
20240322,162300,838666170,4445,4445,4445,4445,0
|
|
20240322,162200,838666170,4445,4445,4445,4445,0
|
|
20240322,162100,838666170,4445,4445,4445,4445,0
|
|
20240322,162000,838666170,4445,4445,4445,4445,0
|
|
20240322,161900,838666170,4445,4445,4445,4445,0
|
|
20240322,161800,838666170,4445,4445,4445,4445,0
|
|
20240322,161700,838666170,4445,4445,4445,4445,0
|
|
20240322,161600,838666170,4445,4445,4445,4445,0
|
|
20240322,161500,838666170,4445,4445,4445,4445,0
|
|
20240322,161400,838666170,4445,4445,4445,4445,0
|
|
20240322,161300,838666170,4445,4445,4445,4445,0
|
|
20240322,161200,838666170,4445,4445,4445,4445,0
|
|
20240322,161100,838666170,4445,4445,4445,4445,0
|
|
20240322,161000,838666170,4445,4445,4445,4445,0
|
|
20240322,160900,838666170,4445,4445,4445,4445,0
|
|
20240322,160800,838666170,4445,4445,4445,4445,0
|
|
20240322,160700,838666170,4445,4445,4445,4445,0
|
|
20240322,160600,838666170,4445,4445,4445,4445,13170
|
|
20240322,160500,838666170,4445,4445,4445,4445,0
|
|
20240322,160400,838666170,4445,4445,4445,4445,0
|
|
20240322,160300,838666170,4445,4445,4445,4445,0
|
|
20240322,160200,838666170,4445,4445,4445,4445,0
|
|
20240322,160100,838666170,4445,4445,4445,4445,0
|
|
20240322,160000,838666170,4445,4445,4445,4445,0
|
|
20240322,155900,838666170,4445,4445,4445,4445,0
|
|
20240322,155800,838666170,4445,4445,4445,4445,0
|
|
20240322,155700,838666170,4445,4445,4445,4445,0
|
|
20240322,155600,838666170,4445,4445,4445,4445,0
|
|
20240322,155500,838666170,4445,4445,4445,4445,0
|
|
20240322,155400,838666170,4445,4445,4445,4445,0
|
|
20240322,155300,838666170,4445,4445,4445,4445,0
|
|
20240322,155200,838666170,4445,4445,4445,4445,0
|
|
20240322,155100,838666170,4445,4445,4445,4445,0
|
|
20240322,155000,838666170,4445,4445,4445,4445,0
|
|
20240322,154900,838666170,4445,4445,4445,4445,0
|
|
20240322,154800,838666170,4445,4445,4445,4445,0
|
|
20240322,154700,838666170,4445,4445,4445,4445,0
|
|
20240322,154600,838666170,4445,4445,4445,4445,0
|
|
20240322,154500,838666170,4445,4445,4445,4445,0
|
|
20240322,154400,838666170,4445,4445,4445,4445,0
|
|
20240322,154300,838666170,4445,4445,4445,4445,0
|
|
20240322,154200,838666170,4445,4445,4445,4445,0
|
|
20240322,154100,838666170,4445,4445,4445,4445,0
|
|
20240322,154000,838666170,4445,4445,4445,4445,0
|
|
20240322,153900,838666170,4445,4445,4445,4445,0
|
|
20240322,153800,838666170,4445,4445,4445,4445,0
|
|
20240322,153700,838666170,4445,4445,4445,4445,0
|
|
20240322,153600,838666170,4445,4445,4445,4445,13170
|
|
20240322,153500,838666170,4445,4445,4445,4445,0
|
|
20240322,153400,838666170,4445,4445,4445,4445,0
|
|
20240322,153300,838666170,4445,4445,4445,4445,0
|
|
20240322,153200,838666170,4445,4445,4445,4445,0
|
|
20240322,153100,838666170,4445,4445,4445,4445,0
|
|
20240322,153000,838666170,4445,4445,4445,4445,13170
|
|
20240322,152900,780125520,4455,4455,4455,4455,0
|
|
20240322,152800,780125520,4455,4455,4455,4455,0
|
|
20240322,152700,780125520,4455,4455,4455,4455,0
|
|
20240322,152600,780125520,4455,4455,4455,4455,0
|
|
20240322,152500,780125520,4455,4455,4455,4455,0
|
|
20240322,152400,780125520,4455,4455,4455,4455,0
|
|
20240322,152300,780125520,4455,4455,4455,4455,0
|
|
20240322,152200,780125520,4455,4455,4455,4455,0
|
|
20240322,152100,780125520,4455,4455,4455,4455,0
|
|
20240322,152000,780125520,4455,4455,4455,4455,0
|
|
20240322,151900,780125520,4455,4455,4455,4450,497
|
|
20240322,151800,777912785,4455,4455,4455,4455,1677
|
|
20240322,151700,770441750,4455,4455,4455,4455,1485
|
|
20240322,151600,763826075,4455,4455,4455,4455,0
|
|
20240322,151500,763826075,4455,4455,4455,4455,0
|
|
20240322,151400,763826075,4455,4455,4455,4455,0
|
|
20240322,151300,763826075,4455,4455,4455,4455,1724
|
|
20240322,151200,756145655,4455,4455,4455,4455,201
|
|
20240322,151100,755250200,4450,4455,4455,4450,211
|
|
20240322,151000,754311195,4455,4455,4455,4455,319
|
|
20240322,150900,752890050,4455,4455,4455,4455,815
|
|
20240322,150800,749259225,4455,4455,4455,4455,169
|
|
20240322,150700,748506330,4455,4455,4455,4455,0
|
|
20240322,150600,748506330,4455,4455,4455,4455,5
|
|
20240322,150500,748484055,4455,4455,4455,4455,5
|
|
20240322,150400,748461780,4455,4455,4455,4455,238
|
|
20240322,150300,747401490,4455,4455,4455,4455,600
|
|
20240322,150200,744728490,4450,4455,4455,4450,1142
|
|
20240322,150100,739642810,4460,4460,4460,4460,490
|
|
20240322,150000,737457410,4460,4460,4460,4460,16
|
|
20240322,145900,737386050,4460,4460,4460,4460,662
|
|
20240322,145800,734433530,4455,4455,4455,4455,0
|
|
20240322,145700,734433530,4455,4455,4455,4455,0
|
|
20240322,145600,734433530,4455,4455,4455,4455,64
|
|
20240322,145500,734148410,4460,4460,4460,4460,1336
|
|
20240322,145400,728189850,4455,4455,4455,4455,0
|
|
20240322,145300,728189850,4455,4455,4455,4455,300
|
|
20240322,145200,726853350,4455,4455,4455,4455,1126
|
|
20240322,145100,721837020,4460,4460,4460,4460,0
|
|
20240322,145000,721837020,4460,4460,4460,4460,0
|
|
20240322,144900,721837020,4460,4460,4460,4460,0
|
|
20240322,144800,721837020,4460,4460,4460,4460,377
|
|
20240322,144700,720155600,4460,4460,4460,4460,0
|
|
20240322,144600,720155600,4460,4460,4460,4460,0
|
|
20240322,144500,720155600,4460,4460,4460,4455,760
|
|
20240322,144400,716766950,4460,4465,4465,4460,1399
|
|
20240322,144300,710527395,4460,4460,4460,4460,0
|
|
20240322,144200,710527395,4460,4460,4460,4460,1
|
|
20240322,144100,710522935,4460,4460,4460,4460,10
|
|
20240322,144000,710478335,4460,4460,4460,4460,546
|
|
20240322,143900,708043175,4465,4465,4465,4465,50
|
|
20240322,143800,707819925,4465,4465,4465,4465,0
|
|
20240322,143700,707819925,4465,4465,4465,4465,30
|
|
20240322,143600,707685975,4465,4465,4465,4465,45
|
|
20240322,143500,707485050,4465,4465,4465,4465,0
|
|
20240322,143400,707485050,4465,4465,4465,4465,0
|
|
20240322,143300,707485050,4465,4465,4465,4465,399
|
|
20240322,143200,705703515,4460,4460,4460,4460,6
|
|
20240322,143100,705676755,4470,4465,4470,4460,406
|
|
20240322,143000,703865945,4470,4470,4470,4470,0
|
|
20240322,142900,703865945,4470,4460,4470,4460,300
|
|
20240322,142800,702525945,4460,4465,4465,4460,1611
|
|
20240322,142700,695340280,4460,4460,4460,4460,3
|
|
20240322,142600,695326900,4460,4480,4480,4460,2
|
|
20240322,142500,695317960,4460,4460,4460,4460,100
|
|
20240322,142400,694871960,4460,4460,4460,4460,1201
|
|
20240322,142300,689515500,4480,4465,4480,4465,70
|
|
20240322,142200,689202605,4465,4465,4465,4465,0
|
|
20240322,142100,689202605,4465,4465,4465,4465,153
|
|
20240322,142000,688519460,4460,4460,4460,4460,100
|
|
20240322,141900,688073460,4460,4460,4460,4460,6
|
|
20240322,141800,688046700,4475,4475,4475,4475,0
|
|
20240322,141700,688046700,4475,4475,4475,4475,50
|
|
20240322,141600,687822950,4475,4475,4475,4475,26
|
|
20240322,141500,687706600,4475,4475,4475,4475,0
|
|
20240322,141400,687706600,4475,4475,4475,4475,1
|
|
20240322,141300,687702125,4465,4465,4465,4465,244
|
|
20240322,141200,686612665,4465,4465,4465,4465,1089
|
|
20240322,141100,681750280,4465,4470,4470,4465,2939
|
|
20240322,141000,668620680,4475,4475,4475,4475,434
|
|
20240322,140900,666678530,4475,4475,4475,4475,0
|
|
20240322,140800,666678530,4475,4475,4475,4475,0
|
|
20240322,140700,666678530,4475,4475,4475,4475,0
|
|
20240322,140600,666678530,4475,4475,4475,4475,34
|
|
20240322,140500,666526380,4475,4475,4475,4475,0
|
|
20240322,140400,666526380,4475,4480,4480,4475,105
|
|
20240322,140300,666056480,4470,4470,4470,4470,0
|
|
20240322,140200,666056480,4470,4475,4475,4470,232
|
|
20240322,140100,665018290,4475,4475,4475,4475,111
|
|
20240322,140000,664521565,4475,4475,4475,4475,0
|
|
20240322,135900,664521565,4475,4470,4475,4470,1082
|
|
20240322,135800,659684725,4470,4470,4470,4470,51
|
|
20240322,135700,659456755,4470,4470,4470,4470,0
|
|
20240322,135600,659456755,4470,4470,4470,4470,6
|
|
20240322,135500,659429935,4470,4470,4470,4470,0
|
|
20240322,135400,659429935,4470,4470,4470,4470,0
|
|
20240322,135300,659429935,4470,4470,4470,4470,0
|
|
20240322,135200,659429935,4470,4470,4470,4470,0
|
|
20240322,135100,659429935,4470,4470,4470,4470,1
|
|
20240322,135000,659425465,4460,4460,4460,4460,0
|
|
20240322,134900,659425465,4460,4460,4460,4460,0
|
|
20240322,134800,659425465,4460,4460,4460,4460,0
|
|
20240322,134700,659425465,4460,4460,4460,4460,138
|
|
20240322,134600,658809985,4455,4460,4460,4455,244
|
|
20240322,134500,657722955,4460,4465,4465,4460,1600
|
|
20240322,134400,650583975,4470,4470,4470,4470,1
|
|
20240322,134300,650579505,4470,4470,4470,4470,0
|
|
20240322,134200,650579505,4470,4470,4470,4470,0
|
|
20240322,134100,650579505,4470,4470,4470,4470,605
|
|
20240322,134000,647875155,4480,4480,4480,4480,0
|
|
20240322,133900,647875155,4480,4480,4480,4480,0
|
|
20240322,133800,647875155,4480,4480,4480,4480,0
|
|
20240322,133700,647875155,4480,4480,4480,4480,0
|
|
20240322,133600,647875155,4480,4480,4480,4480,0
|
|
20240322,133500,647875155,4480,4480,4480,4480,100
|
|
20240322,133400,647427155,4470,4470,4470,4470,473
|
|
20240322,133300,645312845,4480,4480,4480,4475,1168
|
|
20240322,133200,640081045,4480,4480,4480,4480,0
|
|
20240322,133100,640081045,4480,4480,4480,4480,0
|
|
20240322,133000,640081045,4480,4485,4485,4480,1355
|
|
20240322,132900,634004605,4480,4480,4480,4480,0
|
|
20240322,132800,634004605,4480,4485,4485,4480,77
|
|
20240322,132700,633659265,4485,4485,4485,4485,0
|
|
20240322,132600,633659265,4485,4495,4495,4485,313
|
|
20240322,132500,632255325,4495,4495,4495,4495,11
|
|
20240322,132400,632205880,4490,4495,4495,4490,105
|
|
20240322,132300,631733930,4495,4495,4495,4495,0
|
|
20240322,132200,631733930,4495,4495,4495,4495,0
|
|
20240322,132100,631733930,4495,4495,4495,4495,0
|
|
20240322,132000,631733930,4495,4495,4495,4495,1
|
|
20240322,131900,631729435,4485,4490,4490,4485,895
|
|
20240322,131800,627710960,4500,4500,4505,4500,1021
|
|
20240322,131700,623116455,4490,4490,4490,4490,158
|
|
20240322,131600,622407035,4485,4485,4485,4485,0
|
|
20240322,131500,622407035,4485,4485,4485,4485,2
|
|
20240322,131400,622398065,4500,4485,4500,4485,1100
|
|
20240322,131300,617454980,4485,4485,4485,4485,0
|
|
20240322,131200,617454980,4485,4490,4490,4485,337
|
|
20240322,131100,615941875,4490,4485,4490,4485,1607
|
|
20240322,131000,608729480,4480,4475,4480,4475,1025
|
|
20240322,130900,604139060,4470,4470,4470,4470,392
|
|
20240322,130800,602386820,4470,4470,4470,4470,460
|
|
20240322,130700,600330620,4475,4475,4475,4475,0
|
|
20240322,130600,600330620,4475,4475,4475,4475,0
|
|
20240322,130500,600330620,4475,4475,4475,4475,6
|
|
20240322,130400,600303770,4470,4470,4470,4470,50
|
|
20240322,130300,600080270,4470,4475,4475,4470,202
|
|
20240322,130200,599177245,4470,4465,4470,4465,1451
|
|
20240322,130100,592691775,4465,4465,4465,4465,106
|
|
20240322,130000,592218485,4465,4465,4465,4465,61
|
|
20240322,125900,591946120,4465,4470,4470,4465,210
|
|
20240322,125800,591008265,4465,4465,4465,4465,0
|
|
20240322,125700,591008265,4465,4465,4465,4465,0
|
|
20240322,125600,591008265,4465,4465,4465,4465,0
|
|
20240322,125500,591008265,4465,4465,4465,4465,0
|
|
20240322,125400,591008265,4465,4465,4465,4465,175
|
|
20240322,125300,590226890,4460,4460,4460,4460,464
|
|
20240322,125200,588157450,4465,4465,4465,4465,0
|
|
20240322,125100,588157450,4465,4465,4465,4465,773
|
|
20240322,125000,584706005,4465,4465,4465,4465,0
|
|
20240322,124900,584706005,4465,4470,4470,4465,1086
|
|
20240322,124800,579854335,4470,4470,4470,4470,0
|
|
20240322,124700,579854335,4470,4470,4470,4470,224
|
|
20240322,124600,578853055,4470,4470,4470,4470,0
|
|
20240322,124500,578853055,4470,4475,4475,4470,228
|
|
20240322,124400,577833755,4475,4475,4475,4475,306
|
|
20240322,124300,576464405,4475,4475,4475,4475,0
|
|
20240322,124200,576464405,4475,4475,4475,4475,0
|
|
20240322,124100,576464405,4475,4475,4475,4475,42
|
|
20240322,124000,576276455,4475,4475,4475,4475,50
|
|
20240322,123900,576052705,4475,4475,4475,4475,0
|
|
20240322,123800,576052705,4475,4475,4475,4475,6
|
|
20240322,123700,576025855,4475,4475,4475,4475,40
|
|
20240322,123600,575846855,4475,4475,4475,4475,0
|
|
20240322,123500,575846855,4475,4475,4475,4475,6
|
|
20240322,123400,575820005,4475,4475,4475,4475,0
|
|
20240322,123300,575820005,4475,4465,4475,4465,2100
|
|
20240322,123200,566431785,4465,4465,4465,4465,40
|
|
20240322,123100,566253185,4465,4465,4465,4465,1
|
|
20240322,123000,566248720,4470,4470,4470,4470,29
|
|
20240322,122900,566119090,4470,4465,4470,4465,1045
|
|
20240322,122800,561452655,4470,4470,4470,4470,3
|
|
20240322,122700,561439245,4470,4470,4470,4470,0
|
|
20240322,122600,561439245,4470,4470,4470,4470,46
|
|
20240322,122500,561233625,4465,4465,4465,4465,0
|
|
20240322,122400,561233625,4465,4465,4465,4465,10
|
|
20240322,122300,561188975,4465,4465,4465,4465,387
|
|
20240322,122200,559461020,4465,4465,4465,4465,0
|
|
20240322,122100,559461020,4465,4465,4465,4465,6
|
|
20240322,122000,559434230,4465,4465,4465,4465,0
|
|
20240322,121900,559434230,4465,4465,4465,4465,60
|
|
20240322,121800,559166330,4460,4465,4465,4460,7
|
|
20240322,121700,559135105,4465,4465,4465,4465,0
|
|
20240322,121600,559135105,4465,4465,4465,4465,13
|
|
20240322,121500,559077060,4465,4465,4465,4465,40
|
|
20240322,121400,558898460,4465,4465,4465,4465,6
|
|
20240322,121300,558871670,4455,4455,4455,4455,1
|
|
20240322,121200,558867215,4455,4460,4460,4455,1000
|
|
20240322,121100,554411965,4465,4465,4465,4465,0
|
|
20240322,121000,554411965,4465,4460,4465,4460,567
|
|
20240322,120900,551882945,4460,4460,4460,4460,0
|
|
20240322,120800,551882945,4460,4460,4460,4460,0
|
|
20240322,120700,551882945,4460,4460,4460,4460,0
|
|
20240322,120600,551882945,4460,4460,4460,4460,56
|
|
20240322,120500,551633185,4460,4460,4460,4460,40
|
|
20240322,120400,551454785,4460,4460,4460,4460,0
|
|
20240322,120300,551454785,4460,4460,4460,4460,0
|
|
20240322,120200,551454785,4460,4460,4460,4460,0
|
|
20240322,120100,551454785,4460,4460,4460,4460,0
|
|
20240322,120000,551454785,4460,4460,4460,4460,129
|
|
20240322,115900,550879445,4465,4465,4465,4465,46
|
|
20240322,115800,550674055,4465,4465,4470,4465,137
|
|
20240322,115700,550062320,4455,4455,4455,4455,0
|
|
20240322,115600,550062320,4455,4455,4455,4455,6
|
|
20240322,115500,550035590,4455,4460,4460,4455,450
|
|
20240322,115400,548028595,4460,4460,4460,4460,1
|
|
20240322,115300,548024135,4455,4460,4460,4455,352
|
|
20240322,115200,546454245,4470,4470,4470,4470,0
|
|
20240322,115100,546454245,4470,4470,4470,4470,6
|
|
20240322,115000,546427425,4455,4455,4455,4455,6
|
|
20240322,114900,546400695,4455,4455,4455,4455,23
|
|
20240322,114800,546298230,4455,4455,4455,4455,0
|
|
20240322,114700,546298230,4455,4470,4470,4455,13
|
|
20240322,114600,546240210,4470,4470,4470,4470,0
|
|
20240322,114500,546240210,4470,4470,4470,4470,10
|
|
20240322,114400,546195510,4470,4465,4470,4460,1149
|
|
20240322,114300,541068020,4470,4470,4470,4470,6
|
|
20240322,114200,541041200,4470,4470,4470,4470,0
|
|
20240322,114100,541041200,4470,4460,4470,4455,3735
|
|
20240322,114000,524383120,4465,4465,4465,4465,2763
|
|
20240322,113900,512046325,4465,4465,4465,4465,36
|
|
20240322,113800,511885585,4465,4460,4465,4460,7
|
|
20240322,113700,511854360,4465,4465,4465,4465,40
|
|
20240322,113600,511675760,4460,4460,4460,4460,175
|
|
20240322,113500,510895260,4460,4460,4465,4455,32
|
|
20240322,113400,510752540,4455,4455,4455,4455,202
|
|
20240322,113300,509852630,4460,4460,4460,4460,24
|
|
20240322,113200,509745590,4460,4465,4465,4460,156
|
|
20240322,113100,509049280,4455,4465,4465,4455,306
|
|
20240322,113000,507685635,4460,4460,4460,4460,500
|
|
20240322,112900,505455635,4460,4465,4465,4460,220
|
|
20240322,112800,504473370,4465,4465,4465,4465,1000
|
|
20240322,112700,500008370,4465,4465,4465,4465,0
|
|
20240322,112600,500008370,4465,4470,4470,4465,501
|
|
20240322,112500,497771400,4485,4485,4485,4485,0
|
|
20240322,112400,497771400,4485,4485,4485,4485,6
|
|
20240322,112300,497744490,4465,4465,4465,4465,63
|
|
20240322,112200,497463195,4470,4475,4475,4470,669
|
|
20240322,112100,494470885,4475,4475,4475,4475,30
|
|
20240322,112000,494336635,4475,4475,4475,4475,16
|
|
20240322,111900,494265035,4470,4470,4470,4470,1
|
|
20240322,111800,494260565,4470,4470,4470,4470,0
|
|
20240322,111700,494260565,4470,4475,4475,4470,106
|
|
20240322,111600,493786615,4470,4480,4480,4470,1615
|
|
20240322,111500,486560045,4480,4480,4480,4480,805
|
|
20240322,111400,482953645,4480,4480,4480,4480,6
|
|
20240322,111300,482926765,4485,4485,4485,4485,993
|
|
20240322,111200,478473160,4485,4485,4485,4485,0
|
|
20240322,111100,478473160,4485,4485,4485,4485,6
|
|
20240322,111000,478446250,4485,4485,4485,4485,900
|
|
20240322,110900,474409750,4495,4485,4495,4485,105
|
|
20240322,110800,473938765,4485,4495,4495,4485,21
|
|
20240322,110700,473844430,4495,4495,4495,4495,0
|
|
20240322,110600,473844430,4495,4495,4495,4495,223
|
|
20240322,110500,472842045,4495,4485,4495,4485,7
|
|
20240322,110400,472810640,4495,4495,4495,4495,16
|
|
20240322,110300,472738720,4495,4495,4495,4495,0
|
|
20240322,110200,472738720,4495,4485,4495,4485,12
|
|
20240322,110100,472684840,4495,4495,4495,4495,24
|
|
20240322,110000,472576960,4495,4495,4495,4495,283
|
|
20240322,105900,471304875,4495,4495,4495,4495,21
|
|
20240322,105800,471210480,4485,4485,4495,4485,38
|
|
20240322,105700,471039990,4485,4485,4485,4485,0
|
|
20240322,105600,471039990,4485,4485,4485,4485,0
|
|
20240322,105500,471039990,4485,4485,4485,4485,6
|
|
20240322,105400,471013080,4495,4490,4495,4490,11
|
|
20240322,105300,470963680,4485,4485,4485,4485,31
|
|
20240322,105200,470824645,4485,4490,4490,4485,7
|
|
20240322,105100,470793245,4485,4490,4490,4485,1904
|
|
20240322,105000,462244745,4495,4495,4495,4495,343
|
|
20240322,104900,460702960,4495,4495,4495,4495,6
|
|
20240322,104800,460675990,4490,4490,4490,4490,100
|
|
20240322,104700,460226990,4505,4505,4505,4505,11
|
|
20240322,104600,460177435,4490,4500,4500,4490,312
|
|
20240322,104500,458773495,4490,4510,4510,4490,105
|
|
20240322,104400,458301945,4500,4500,4500,4500,672
|
|
20240322,104300,455277945,4495,4500,4500,4495,1006
|
|
20240322,104200,450755300,4500,4500,4500,4500,24
|
|
20240322,104100,450647300,4500,4500,4500,4500,100
|
|
20240322,104000,450197300,4500,4515,4515,4500,7
|
|
20240322,103900,450165785,4490,4490,4490,4490,0
|
|
20240322,103800,450165785,4490,4490,4490,4490,344
|
|
20240322,103700,448621225,4490,4490,4490,4490,6
|
|
20240322,103600,448594285,4515,4515,4515,4515,7
|
|
20240322,103500,448562680,4485,4485,4485,4485,1
|
|
20240322,103400,448558195,4485,4505,4505,4485,106
|
|
20240322,103300,448080785,4505,4505,4505,4505,105
|
|
20240322,103200,447607760,4470,4500,4500,4470,4416
|
|
20240322,103100,427788445,4505,4520,4520,4505,50
|
|
20240322,103000,427562505,4520,4520,4520,4520,0
|
|
20240322,102900,427562505,4520,4520,4520,4520,0
|
|
20240322,102800,427562505,4520,4510,4520,4505,1348
|
|
20240322,102700,421482995,4510,4510,4520,4510,2060
|
|
20240322,102600,412191995,4515,4520,4520,4515,1731
|
|
20240322,102500,404376525,4520,4520,4520,4520,523
|
|
20240322,102400,402012565,4525,4530,4530,4525,1039
|
|
20240322,102300,397310590,4535,4530,4535,4530,4898
|
|
20240322,102200,375121120,4535,4530,4535,4525,238
|
|
20240322,102100,374042900,4520,4520,4520,4520,40
|
|
20240322,102000,373862100,4520,4530,4530,4520,1015
|
|
20240322,101900,369267150,4530,4530,4530,4515,75
|
|
20240322,101800,368927790,4530,4515,4535,4515,9103
|
|
20240322,101700,327713805,4510,4510,4510,4510,1241
|
|
20240322,101600,322116895,4510,4495,4510,4495,7
|
|
20240322,101500,322085415,4510,4510,4510,4510,46
|
|
20240322,101400,321877955,4510,4510,4510,4510,1
|
|
20240322,101300,321873445,4510,4500,4510,4490,5546
|
|
20240322,101200,296932645,4510,4510,4510,4510,212
|
|
20240322,101100,295976525,4510,4515,4520,4510,2379
|
|
20240322,101000,285238030,4510,4500,4510,4500,688
|
|
20240322,100900,282135210,4510,4510,4510,4510,81
|
|
20240322,100800,281769900,4515,4515,4515,4515,51
|
|
20240322,100700,281539635,4515,4500,4515,4500,7
|
|
20240322,100600,281508120,4515,4515,4515,4500,1149
|
|
20240322,100500,276328730,4515,4510,4515,4510,1065
|
|
20240322,100400,271525470,4510,4490,4510,4490,3330
|
|
20240322,100300,256537945,4500,4500,4500,4500,3
|
|
20240322,100200,256524445,4500,4495,4500,4495,118
|
|
20240322,100100,255993480,4495,4485,4500,4485,21
|
|
20240322,100000,255899085,4500,4500,4500,4500,0
|
|
20240322,095900,255899085,4500,4500,4500,4500,6
|
|
20240322,095800,255872085,4505,4505,4505,4505,178
|
|
20240322,095700,255070195,4485,4505,4505,4485,7
|
|
20240322,095600,255038780,4480,4510,4510,4480,136
|
|
20240322,095500,254429440,4480,4495,4510,4480,4839
|
|
20240322,095400,232669775,4485,4485,4485,4485,45
|
|
20240322,095300,232467950,4490,4490,4490,4490,0
|
|
20240322,095200,232467950,4490,4490,4490,4490,1
|
|
20240322,095100,232463460,4475,4470,4475,4470,1006
|
|
20240322,095000,227966610,4470,4470,4470,4470,0
|
|
20240322,094900,227966610,4470,4470,4470,4470,0
|
|
20240322,094800,227966610,4470,4480,4480,4470,1386
|
|
20240322,094700,221759190,4480,4480,4480,4480,1296
|
|
20240322,094600,215953110,4480,4465,4480,4465,1091
|
|
20240322,094500,211081780,4465,4465,4465,4465,56
|
|
20240322,094400,210831740,4465,4465,4465,4465,0
|
|
20240322,094300,210831740,4465,4465,4465,4465,0
|
|
20240322,094200,210831740,4465,4470,4470,4465,1165
|
|
20240322,094100,205626570,4470,4475,4475,4470,731
|
|
20240322,094000,202357685,4475,4480,4480,4475,2187
|
|
20240322,093900,192570610,4475,4480,4480,4475,183
|
|
20240322,093800,191750800,4480,4490,4490,4480,1276
|
|
20240322,093700,186031120,4490,4490,4490,4490,0
|
|
20240322,093600,186031120,4490,4490,4490,4490,11
|
|
20240322,093500,185981730,4500,4490,4500,4490,37
|
|
20240322,093400,185815590,4490,4495,4495,4490,464
|
|
20240322,093300,183732035,4495,4500,4500,4495,106
|
|
20240322,093200,183255065,4500,4500,4500,4500,10
|
|
20240322,093100,183210065,4490,4510,4510,4490,1530
|
|
20240322,093000,176318310,4515,4510,4515,4510,1639
|
|
20240322,092900,168920285,4515,4510,4515,4510,1189
|
|
20240322,092800,163557890,4505,4510,4510,4505,281
|
|
20240322,092700,162290860,4510,4505,4510,4505,735
|
|
20240322,092600,158979680,4505,4500,4505,4500,51
|
|
20240322,092500,158750175,4500,4500,4500,4500,60
|
|
20240322,092400,158480175,4500,4500,4500,4495,838
|
|
20240322,092300,154709460,4500,4505,4505,4500,1467
|
|
20240322,092200,148103835,4505,4495,4515,4495,4712
|
|
20240322,092100,126890180,4490,4475,4490,4475,1266
|
|
20240322,092000,121211345,4470,4475,4475,4470,5821
|
|
20240322,091900,95173540,4480,4480,4480,4480,240
|
|
20240322,091800,94098340,4490,4485,4490,4480,1658
|
|
20240322,091700,86670390,4475,4500,4500,4475,23
|
|
20240322,091600,86566940,4495,4490,4495,4490,2697
|
|
20240322,091500,74448115,4455,4475,4485,4455,1657
|
|
20240322,091400,67025615,4480,4480,4480,4480,0
|
|
20240322,091300,67025615,4480,4480,4480,4480,10
|
|
20240322,091200,66980815,4480,4455,4480,4455,8
|
|
20240322,091100,66945150,4455,4455,4455,4455,1917
|
|
20240322,091000,58404915,4480,4480,4480,4480,1
|
|
20240322,090900,58400435,4455,4455,4455,4455,7
|
|
20240322,090800,58369250,4455,4475,4475,4455,2150
|
|
20240322,090700,48771620,4480,4480,4480,4480,200
|
|
20240322,090600,47875620,4480,4475,4485,4475,1300
|
|
20240322,090500,42050305,4485,4475,4485,4475,301
|
|
20240322,090400,40703000,4475,4475,4475,4475,300
|
|
20240322,090300,39360500,4450,4435,4450,4435,312
|
|
20240322,090200,37972230,4435,4420,4435,4420,2918
|
|
20240322,090100,25069645,4420,4475,4475,4420,3416
|
|
20240322,090000,9923705,4450,4490,4490,4450,2226
|