640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,193700,859948925,4450,4450,4450,4450,1061
|
|
20240325,193600,859948925,4450,4450,4450,4450,0
|
|
20240325,193500,859948925,4450,4450,4450,4450,0
|
|
20240325,193400,859948925,4450,4450,4450,4450,0
|
|
20240325,193300,859948925,4450,4450,4450,4450,0
|
|
20240325,193200,859948925,4450,4450,4450,4450,0
|
|
20240325,193100,859948925,4450,4450,4450,4450,0
|
|
20240325,193000,859948925,4450,4450,4450,4450,0
|
|
20240325,192900,859948925,4450,4450,4450,4450,0
|
|
20240325,192800,859948925,4450,4450,4450,4450,0
|
|
20240325,192700,859948925,4450,4450,4450,4450,0
|
|
20240325,192600,859948925,4450,4450,4450,4450,0
|
|
20240325,192500,859948925,4450,4450,4450,4450,0
|
|
20240325,192400,859948925,4450,4450,4450,4450,0
|
|
20240325,192300,859948925,4450,4450,4450,4450,0
|
|
20240325,192200,859948925,4450,4450,4450,4450,0
|
|
20240325,192100,859948925,4450,4450,4450,4450,0
|
|
20240325,192000,859948925,4450,4450,4450,4450,0
|
|
20240325,191900,859948925,4450,4450,4450,4450,0
|
|
20240325,191800,859948925,4450,4450,4450,4450,0
|
|
20240325,191700,859948925,4450,4450,4450,4450,0
|
|
20240325,191600,859948925,4450,4450,4450,4450,0
|
|
20240325,191500,859948925,4450,4450,4450,4450,0
|
|
20240325,191400,859948925,4450,4450,4450,4450,0
|
|
20240325,191300,859948925,4450,4450,4450,4450,0
|
|
20240325,191200,859948925,4450,4450,4450,4450,0
|
|
20240325,191100,859948925,4450,4450,4450,4450,0
|
|
20240325,191000,859948925,4450,4450,4450,4450,0
|
|
20240325,190900,859948925,4450,4450,4450,4450,0
|
|
20240325,190800,859948925,4450,4450,4450,4450,0
|
|
20240325,190700,859948925,4450,4450,4450,4450,1061
|
|
20240325,190600,859948925,4450,4450,4450,4450,0
|
|
20240325,190500,859948925,4450,4450,4450,4450,0
|
|
20240325,190400,859948925,4450,4450,4450,4450,0
|
|
20240325,190300,859948925,4450,4450,4450,4450,0
|
|
20240325,190200,859948925,4450,4450,4450,4450,0
|
|
20240325,190100,859948925,4450,4450,4450,4450,0
|
|
20240325,190000,859948925,4450,4450,4450,4450,0
|
|
20240325,185900,859948925,4450,4450,4450,4450,0
|
|
20240325,185800,859948925,4450,4450,4450,4450,0
|
|
20240325,185700,859948925,4450,4450,4450,4450,0
|
|
20240325,185600,859948925,4450,4450,4450,4450,0
|
|
20240325,185500,859948925,4450,4450,4450,4450,0
|
|
20240325,185400,859948925,4450,4450,4450,4450,0
|
|
20240325,185300,859948925,4450,4450,4450,4450,0
|
|
20240325,185200,859948925,4450,4450,4450,4450,0
|
|
20240325,185100,859948925,4450,4450,4450,4450,0
|
|
20240325,185000,859948925,4450,4450,4450,4450,0
|
|
20240325,184900,859948925,4450,4450,4450,4450,0
|
|
20240325,184800,859948925,4450,4450,4450,4450,0
|
|
20240325,184700,859948925,4450,4450,4450,4450,0
|
|
20240325,184600,859948925,4450,4450,4450,4450,0
|
|
20240325,184500,859948925,4450,4450,4450,4450,0
|
|
20240325,184400,859948925,4450,4450,4450,4450,0
|
|
20240325,184300,859948925,4450,4450,4450,4450,0
|
|
20240325,184200,859948925,4450,4450,4450,4450,0
|
|
20240325,184100,859948925,4450,4450,4450,4450,0
|
|
20240325,184000,859948925,4450,4450,4450,4450,0
|
|
20240325,183900,859948925,4450,4450,4450,4450,0
|
|
20240325,183800,859948925,4450,4450,4450,4450,0
|
|
20240325,183700,859948925,4450,4450,4450,4450,1061
|
|
20240325,183600,859948925,4450,4450,4450,4450,0
|
|
20240325,183500,859948925,4450,4450,4450,4450,0
|
|
20240325,183400,859948925,4450,4450,4450,4450,0
|
|
20240325,183300,859948925,4450,4450,4450,4450,0
|
|
20240325,183200,859948925,4450,4450,4450,4450,0
|
|
20240325,183100,859948925,4450,4450,4450,4450,0
|
|
20240325,183000,859948925,4450,4450,4450,4450,0
|
|
20240325,182900,859948925,4450,4450,4450,4450,0
|
|
20240325,182800,859948925,4450,4450,4450,4450,0
|
|
20240325,182700,859948925,4450,4450,4450,4450,0
|
|
20240325,182600,859948925,4450,4450,4450,4450,0
|
|
20240325,182500,859948925,4450,4450,4450,4450,0
|
|
20240325,182400,859948925,4450,4450,4450,4450,0
|
|
20240325,182300,859948925,4450,4450,4450,4450,0
|
|
20240325,182200,859948925,4450,4450,4450,4450,0
|
|
20240325,182100,859948925,4450,4450,4450,4450,0
|
|
20240325,182000,859948925,4450,4450,4450,4450,0
|
|
20240325,181900,859948925,4450,4450,4450,4450,0
|
|
20240325,181800,859948925,4450,4450,4450,4450,0
|
|
20240325,181700,859948925,4450,4450,4450,4450,0
|
|
20240325,181600,859948925,4450,4450,4450,4450,0
|
|
20240325,181500,859948925,4450,4450,4450,4450,0
|
|
20240325,181400,859948925,4450,4450,4450,4450,0
|
|
20240325,181300,859948925,4450,4450,4450,4450,0
|
|
20240325,181200,859948925,4450,4450,4450,4450,0
|
|
20240325,181100,859948925,4450,4450,4450,4450,0
|
|
20240325,181000,859948925,4450,4450,4450,4450,0
|
|
20240325,180900,859948925,4450,4450,4450,4450,0
|
|
20240325,180800,859948925,4450,4450,4450,4450,0
|
|
20240325,180700,859948925,4450,4450,4450,4450,1061
|
|
20240325,180600,859948925,4450,4450,4450,4450,0
|
|
20240325,180500,859948925,4450,4450,4450,4450,0
|
|
20240325,180400,859948925,4450,4450,4450,4450,0
|
|
20240325,180300,859948925,4450,4450,4450,4450,0
|
|
20240325,180200,859948925,4450,4450,4450,4450,0
|
|
20240325,180100,859948925,4450,4450,4450,4450,0
|
|
20240325,180000,859948925,4450,4450,4450,4450,0
|
|
20240325,175900,859948925,4450,4450,4450,4450,0
|
|
20240325,175800,859948925,4450,4450,4450,4450,0
|
|
20240325,175700,859948925,4450,4450,4450,4450,0
|
|
20240325,175600,859948925,4450,4450,4450,4450,0
|
|
20240325,175500,859948925,4450,4450,4450,4450,0
|
|
20240325,175400,859948925,4450,4450,4450,4450,0
|
|
20240325,175300,859948925,4450,4450,4450,4450,0
|
|
20240325,175200,859948925,4450,4450,4450,4450,0
|
|
20240325,175100,859948925,4450,4450,4450,4450,0
|
|
20240325,175000,859948925,4450,4450,4450,4450,0
|
|
20240325,174900,859948925,4450,4450,4450,4450,0
|
|
20240325,174800,859948925,4450,4450,4450,4450,0
|
|
20240325,174700,859948925,4450,4450,4450,4450,0
|
|
20240325,174600,859948925,4450,4450,4450,4450,0
|
|
20240325,174500,859948925,4450,4450,4450,4450,0
|
|
20240325,174400,859948925,4450,4450,4450,4450,0
|
|
20240325,174300,859948925,4450,4450,4450,4450,0
|
|
20240325,174200,859948925,4450,4450,4450,4450,0
|
|
20240325,174100,859948925,4450,4450,4450,4450,0
|
|
20240325,174000,859948925,4450,4450,4450,4450,0
|
|
20240325,173900,859948925,4450,4450,4450,4450,0
|
|
20240325,173800,859948925,4450,4450,4450,4450,0
|
|
20240325,173700,859948925,4450,4450,4450,4450,1061
|
|
20240325,173600,859948925,4450,4450,4450,4450,0
|
|
20240325,173500,859948925,4450,4450,4450,4450,0
|
|
20240325,173400,859948925,4450,4450,4450,4450,0
|
|
20240325,173300,859948925,4450,4450,4450,4450,0
|
|
20240325,173200,859948925,4450,4450,4450,4450,0
|
|
20240325,173100,859948925,4450,4450,4450,4450,0
|
|
20240325,173000,859948925,4450,4450,4450,4450,0
|
|
20240325,172900,859948925,4450,4450,4450,4450,0
|
|
20240325,172800,859948925,4450,4450,4450,4450,0
|
|
20240325,172700,859948925,4450,4450,4450,4450,0
|
|
20240325,172600,859948925,4450,4450,4450,4450,0
|
|
20240325,172500,859948925,4450,4450,4450,4450,0
|
|
20240325,172400,859948925,4450,4450,4450,4450,0
|
|
20240325,172300,859948925,4450,4450,4450,4450,0
|
|
20240325,172200,859948925,4450,4450,4450,4450,0
|
|
20240325,172100,859948925,4450,4450,4450,4450,0
|
|
20240325,172000,859948925,4450,4450,4450,4450,0
|
|
20240325,171900,859948925,4450,4450,4450,4450,0
|
|
20240325,171800,859948925,4450,4450,4450,4450,0
|
|
20240325,171700,859948925,4450,4450,4450,4450,0
|
|
20240325,171600,859948925,4450,4450,4450,4450,0
|
|
20240325,171500,859948925,4450,4450,4450,4450,0
|
|
20240325,171400,859948925,4450,4450,4450,4450,0
|
|
20240325,171300,859948925,4450,4450,4450,4450,0
|
|
20240325,171200,859948925,4450,4450,4450,4450,0
|
|
20240325,171100,859948925,4450,4450,4450,4450,0
|
|
20240325,171000,859948925,4450,4450,4450,4450,0
|
|
20240325,170900,859948925,4450,4450,4450,4450,0
|
|
20240325,170800,859948925,4450,4450,4450,4450,0
|
|
20240325,170700,859948925,4450,4450,4450,4450,1061
|
|
20240325,170600,859948925,4450,4450,4450,4450,0
|
|
20240325,170500,859948925,4450,4450,4450,4450,0
|
|
20240325,170400,859948925,4450,4450,4450,4450,0
|
|
20240325,170300,859948925,4450,4450,4450,4450,0
|
|
20240325,170200,859948925,4450,4450,4450,4450,0
|
|
20240325,170100,859948925,4450,4450,4450,4450,0
|
|
20240325,170000,859948925,4450,4450,4450,4450,0
|
|
20240325,165900,859948925,4450,4450,4450,4450,0
|
|
20240325,165800,859948925,4450,4450,4450,4450,0
|
|
20240325,165700,859948925,4450,4450,4450,4450,0
|
|
20240325,165600,859948925,4450,4450,4450,4450,0
|
|
20240325,165500,859948925,4450,4450,4450,4450,0
|
|
20240325,165400,859948925,4450,4450,4450,4450,0
|
|
20240325,165300,859948925,4450,4450,4450,4450,0
|
|
20240325,165200,859948925,4450,4450,4450,4450,0
|
|
20240325,165100,859948925,4450,4450,4450,4450,0
|
|
20240325,165000,859948925,4450,4450,4450,4450,0
|
|
20240325,164900,859948925,4450,4450,4450,4450,0
|
|
20240325,164800,859948925,4450,4450,4450,4450,0
|
|
20240325,164700,859948925,4450,4450,4450,4450,0
|
|
20240325,164600,859948925,4450,4450,4450,4450,0
|
|
20240325,164500,859948925,4450,4450,4450,4450,0
|
|
20240325,164400,859948925,4450,4450,4450,4450,0
|
|
20240325,164300,859948925,4450,4450,4450,4450,0
|
|
20240325,164200,859948925,4450,4450,4450,4450,0
|
|
20240325,164100,859948925,4450,4450,4450,4450,0
|
|
20240325,164000,859948925,4450,4450,4450,4450,0
|
|
20240325,163900,859948925,4450,4450,4450,4450,0
|
|
20240325,163800,859948925,4450,4450,4450,4450,0
|
|
20240325,163700,859948925,4450,4450,4450,4450,1061
|
|
20240325,163600,859948925,4450,4450,4450,4450,0
|
|
20240325,163500,859948925,4450,4450,4450,4450,0
|
|
20240325,163400,859948925,4450,4450,4450,4450,0
|
|
20240325,163300,859948925,4450,4450,4450,4450,0
|
|
20240325,163200,859948925,4450,4450,4450,4450,0
|
|
20240325,163100,859948925,4450,4450,4450,4450,0
|
|
20240325,163000,859948925,4450,4450,4450,4450,0
|
|
20240325,162900,859948925,4450,4450,4450,4450,0
|
|
20240325,162800,859948925,4450,4450,4450,4450,0
|
|
20240325,162700,859948925,4450,4450,4450,4450,0
|
|
20240325,162600,859948925,4450,4450,4450,4450,0
|
|
20240325,162500,859948925,4450,4450,4450,4450,0
|
|
20240325,162400,859948925,4450,4450,4450,4450,0
|
|
20240325,162300,859948925,4450,4450,4450,4450,0
|
|
20240325,162200,859948925,4450,4450,4450,4450,0
|
|
20240325,162100,859948925,4450,4450,4450,4450,0
|
|
20240325,162000,859948925,4450,4450,4450,4450,0
|
|
20240325,161900,859948925,4450,4450,4450,4450,0
|
|
20240325,161800,859948925,4450,4450,4450,4450,0
|
|
20240325,161700,859948925,4450,4450,4450,4450,0
|
|
20240325,161600,859948925,4450,4450,4450,4450,0
|
|
20240325,161500,859948925,4450,4450,4450,4450,0
|
|
20240325,161400,859948925,4450,4450,4450,4450,0
|
|
20240325,161300,859948925,4450,4450,4450,4450,0
|
|
20240325,161200,859948925,4450,4450,4450,4450,0
|
|
20240325,161100,859948925,4450,4450,4450,4450,0
|
|
20240325,161000,859948925,4450,4450,4450,4450,0
|
|
20240325,160900,859948925,4450,4450,4450,4450,0
|
|
20240325,160800,859948925,4450,4450,4450,4450,0
|
|
20240325,160700,859948925,4450,4450,4450,4450,1061
|
|
20240325,160600,859948925,4450,4450,4450,4450,0
|
|
20240325,160500,859948925,4450,4450,4450,4450,0
|
|
20240325,160400,859948925,4450,4450,4450,4450,0
|
|
20240325,160300,859948925,4450,4450,4450,4450,0
|
|
20240325,160200,859948925,4450,4450,4450,4450,0
|
|
20240325,160100,859948925,4450,4450,4450,4450,0
|
|
20240325,160000,859948925,4450,4450,4450,4450,0
|
|
20240325,155900,859948925,4450,4450,4450,4450,0
|
|
20240325,155800,859948925,4450,4450,4450,4450,0
|
|
20240325,155700,859948925,4450,4450,4450,4450,0
|
|
20240325,155600,859948925,4450,4450,4450,4450,0
|
|
20240325,155500,859948925,4450,4450,4450,4450,0
|
|
20240325,155400,859948925,4450,4450,4450,4450,0
|
|
20240325,155300,859948925,4450,4450,4450,4450,0
|
|
20240325,155200,859948925,4450,4450,4450,4450,0
|
|
20240325,155100,859948925,4450,4450,4450,4450,0
|
|
20240325,155000,859948925,4450,4450,4450,4450,0
|
|
20240325,154900,859948925,4450,4450,4450,4450,0
|
|
20240325,154800,859948925,4450,4450,4450,4450,0
|
|
20240325,154700,859948925,4450,4450,4450,4450,0
|
|
20240325,154600,859948925,4450,4450,4450,4450,0
|
|
20240325,154500,859948925,4450,4450,4450,4450,0
|
|
20240325,154400,859948925,4450,4450,4450,4450,0
|
|
20240325,154300,859948925,4450,4450,4450,4450,0
|
|
20240325,154200,859948925,4450,4450,4450,4450,0
|
|
20240325,154100,859948925,4450,4450,4450,4450,0
|
|
20240325,154000,859948925,4450,4450,4450,4450,0
|
|
20240325,153900,859948925,4450,4450,4450,4450,0
|
|
20240325,153800,859948925,4450,4450,4450,4450,0
|
|
20240325,153700,859948925,4450,4450,4450,4450,1061
|
|
20240325,153600,859948925,4450,4450,4450,4450,0
|
|
20240325,153500,859948925,4450,4450,4450,4450,0
|
|
20240325,153400,859948925,4450,4450,4450,4450,0
|
|
20240325,153300,859948925,4450,4450,4450,4450,0
|
|
20240325,153200,859948925,4450,4450,4450,4450,0
|
|
20240325,153100,859948925,4450,4450,4450,4450,0
|
|
20240325,153000,859948925,4450,4450,4450,4450,1061
|
|
20240325,152900,855227475,4440,4440,4440,4440,0
|
|
20240325,152800,855227475,4440,4440,4440,4440,0
|
|
20240325,152700,855227475,4440,4440,4440,4440,0
|
|
20240325,152600,855227475,4440,4440,4440,4440,0
|
|
20240325,152500,855227475,4440,4440,4440,4440,0
|
|
20240325,152400,855227475,4440,4440,4440,4440,0
|
|
20240325,152300,855227475,4440,4440,4440,4440,0
|
|
20240325,152200,855227475,4440,4440,4440,4440,0
|
|
20240325,152100,855227475,4440,4440,4440,4440,0
|
|
20240325,152000,855227475,4440,4440,4440,4440,0
|
|
20240325,151900,855227475,4440,4440,4440,4435,523
|
|
20240325,151800,852905575,4435,4445,4445,4435,2117
|
|
20240325,151700,843506120,4460,4445,4460,4445,96
|
|
20240325,151600,843078985,4450,4450,4455,4445,47
|
|
20240325,151500,842869885,4460,4440,4460,4435,226
|
|
20240325,151400,841865810,4440,4435,4440,4435,30
|
|
20240325,151300,841732750,4435,4435,4440,4435,621
|
|
20240325,151200,838978610,4440,4440,4445,4435,6555
|
|
20240325,151100,809898415,4450,4440,4450,4440,67
|
|
20240325,151000,809600660,4445,4445,4450,4445,1942
|
|
20240325,150900,800968455,4450,4445,4450,4445,29
|
|
20240325,150800,800839540,4450,4445,4450,4445,15
|
|
20240325,150700,800772860,4450,4440,4450,4440,59
|
|
20240325,150600,800510730,4445,4450,4450,4445,2
|
|
20240325,150500,800501835,4435,4450,4450,4435,8533
|
|
20240325,150400,762617940,4445,4450,4450,4445,3012
|
|
20240325,150300,749229590,4445,4445,4450,4445,28
|
|
20240325,150200,749105125,4450,4445,4450,4445,2452
|
|
20240325,150100,738203965,4450,4445,4450,4445,29
|
|
20240325,150000,738075050,4450,4445,4450,4445,29
|
|
20240325,145900,737946135,4455,4450,4455,4450,7
|
|
20240325,145800,737914980,4450,4445,4450,4445,25
|
|
20240325,145700,737803850,4450,4445,4450,4445,34
|
|
20240325,145600,737652700,4445,4450,4450,4445,1034
|
|
20240325,145500,733051435,4450,4450,4455,4450,209
|
|
20240325,145400,732121335,4450,4450,4450,4450,722
|
|
20240325,145300,728908435,4450,4450,4450,4450,27
|
|
20240325,145200,728788285,4450,4455,4455,4450,67
|
|
20240325,145100,728489935,4455,4455,4455,4455,13
|
|
20240325,145000,728432020,4460,4460,4460,4460,0
|
|
20240325,144900,728432020,4460,4445,4465,4445,406
|
|
20240325,144800,726624285,4445,4445,4445,4445,27
|
|
20240325,144700,726504270,4445,4445,4445,4445,25
|
|
20240325,144600,726393145,4445,4445,4445,4445,29
|
|
20240325,144500,726264240,4445,4445,4445,4445,11
|
|
20240325,144400,726215345,4445,4445,4445,4445,1027
|
|
20240325,144300,721650330,4445,4445,4445,4445,28
|
|
20240325,144200,721525870,4445,4445,4445,4445,27
|
|
20240325,144100,721405855,4445,4445,4445,4445,27
|
|
20240325,144000,721285840,4445,4445,4445,4445,14
|
|
20240325,143900,721223610,4445,4445,4445,4445,30
|
|
20240325,143800,721090260,4450,4450,4450,4450,217
|
|
20240325,143700,720124610,4450,4450,4450,4450,226
|
|
20240325,143600,719118910,4450,4450,4450,4450,213
|
|
20240325,143500,718171060,4455,4455,4455,4455,19
|
|
20240325,143400,718086415,4455,4455,4455,4455,67
|
|
20240325,143300,717787930,4450,4450,4450,4450,64
|
|
20240325,143200,717503130,4450,4450,4450,4450,14
|
|
20240325,143100,717440830,4445,4445,4445,4445,1
|
|
20240325,143000,717436385,4475,4475,4475,4475,47
|
|
20240325,142900,717226060,4475,4455,4475,4445,2031
|
|
20240325,142800,708168035,4470,4445,4470,4445,2016
|
|
20240325,142700,699161315,4445,4445,4445,4445,427
|
|
20240325,142600,697263300,4450,4450,4450,4450,5
|
|
20240325,142500,697241050,4450,4450,4450,4450,16
|
|
20240325,142400,697169850,4450,4445,4450,4445,1047
|
|
20240325,142300,692515195,4445,4445,4445,4445,26
|
|
20240325,142200,692399625,4450,4450,4450,4450,0
|
|
20240325,142100,692399625,4450,4450,4450,4450,0
|
|
20240325,142000,692399625,4450,4450,4450,4450,431
|
|
20240325,141900,690481675,4450,4450,4450,4450,0
|
|
20240325,141800,690481675,4450,4450,4450,4450,0
|
|
20240325,141700,690481675,4450,4450,4450,4450,84
|
|
20240325,141600,690107875,4445,4445,4445,4445,500
|
|
20240325,141500,687885375,4445,4445,4445,4445,0
|
|
20240325,141400,687885375,4445,4445,4445,4445,1
|
|
20240325,141300,687880930,4445,4445,4445,4445,85
|
|
20240325,141200,687503105,4450,4450,4450,4450,0
|
|
20240325,141100,687503105,4450,4450,4450,4450,151
|
|
20240325,141000,686831155,4450,4450,4450,4450,84
|
|
20240325,140900,686457355,4450,4460,4460,4450,2351
|
|
20240325,140800,675990405,4460,4450,4460,4450,203
|
|
20240325,140700,675085055,4450,4450,4450,4450,0
|
|
20240325,140600,675085055,4450,4450,4450,4450,124
|
|
20240325,140500,674533255,4450,4445,4450,4445,34
|
|
20240325,140400,674382105,4450,4450,4450,4450,506
|
|
20240325,140300,672130405,4450,4445,4450,4445,134
|
|
20240325,140200,671534530,4450,4450,4450,4450,0
|
|
20240325,140100,671534530,4450,4445,4450,4445,621
|
|
20240325,140000,668774025,4465,4450,4465,4445,393
|
|
20240325,135900,667025880,4445,4450,4450,4445,121
|
|
20240325,135800,666487850,4445,4445,4445,4445,159
|
|
20240325,135700,665781095,4445,4450,4450,4445,193
|
|
20240325,135600,664923140,4445,4460,4460,4445,6183
|
|
20240325,135500,637405250,4460,4465,4465,4460,80
|
|
20240325,135400,637048200,4465,4465,4465,4465,56
|
|
20240325,135300,636798160,4465,4465,4465,4465,102
|
|
20240325,135200,636342730,4465,4470,4470,4465,1508
|
|
20240325,135100,629609495,4465,4465,4465,4465,111
|
|
20240325,135000,629113880,4470,4470,4470,4470,2
|
|
20240325,134900,629104940,4470,4465,4470,4465,585
|
|
20240325,134800,626492910,4465,4465,4465,4465,1052
|
|
20240325,134700,621795730,4460,4460,4460,4460,0
|
|
20240325,134600,621795730,4460,4460,4460,4460,0
|
|
20240325,134500,621795730,4460,4460,4460,4460,315
|
|
20240325,134400,620390830,4465,4465,4465,4465,30
|
|
20240325,134300,620256880,4465,4465,4465,4465,3
|
|
20240325,134200,620243485,4465,4465,4465,4465,1000
|
|
20240325,134100,615778485,4455,4465,4465,4455,115
|
|
20240325,134000,615265860,4465,4465,4465,4465,0
|
|
20240325,133900,615265860,4465,4465,4465,4465,3
|
|
20240325,133800,615252465,4465,4455,4465,4455,114
|
|
20240325,133700,614744295,4465,4465,4465,4465,227
|
|
20240325,133600,613730740,4460,4460,4460,4460,0
|
|
20240325,133500,613730740,4460,4455,4460,4455,965
|
|
20240325,133400,609427340,4455,4460,4460,4455,230
|
|
20240325,133300,608401960,4465,4465,4465,4465,33
|
|
20240325,133200,608254615,4460,4460,4460,4460,123
|
|
20240325,133100,607706035,4460,4460,4460,4455,95
|
|
20240325,133000,607282760,4460,4460,4460,4460,15
|
|
20240325,132900,607215860,4460,4460,4460,4460,22
|
|
20240325,132800,607117740,4460,4460,4460,4455,517
|
|
20240325,132700,604814420,4455,4455,4460,4455,188
|
|
20240325,132600,603976825,4455,4455,4455,4455,39
|
|
20240325,132500,603803080,4455,4455,4455,4455,3
|
|
20240325,132400,603789715,4455,4460,4460,4455,96
|
|
20240325,132300,603361875,4460,4460,4460,4460,0
|
|
20240325,132200,603361875,4460,4460,4460,4460,30
|
|
20240325,132100,603228075,4455,4455,4455,4455,36
|
|
20240325,132000,603067695,4455,4460,4460,4455,82
|
|
20240325,131900,602702220,4460,4460,4460,4460,20
|
|
20240325,131800,602613020,4460,4455,4460,4455,84
|
|
20240325,131700,602238650,4455,4460,4460,4455,31
|
|
20240325,131600,602100540,4455,4455,4455,4455,32
|
|
20240325,131500,601957980,4460,4460,4460,4460,0
|
|
20240325,131400,601957980,4460,4465,4465,4460,28
|
|
20240325,131300,601833095,4455,4465,4465,4455,130
|
|
20240325,131200,601253485,4465,4465,4465,4465,331
|
|
20240325,131100,599775570,4460,4460,4460,4460,0
|
|
20240325,131000,599775570,4460,4450,4460,4450,89
|
|
20240325,130900,599379480,4450,4450,4450,4450,0
|
|
20240325,130800,599379480,4450,4450,4450,4450,175
|
|
20240325,130700,598600730,4450,4450,4450,4450,350
|
|
20240325,130600,597043230,4450,4450,4450,4450,84
|
|
20240325,130500,596669430,4465,4465,4465,4465,33
|
|
20240325,130400,596522085,4450,4450,4450,4450,60
|
|
20240325,130300,596255085,4450,4450,4450,4450,84
|
|
20240325,130200,595881285,4465,4465,4465,4465,0
|
|
20240325,130100,595881285,4465,4465,4465,4455,1031
|
|
20240325,130000,591287870,4455,4455,4455,4455,0
|
|
20240325,125900,591287870,4455,4455,4455,4455,85
|
|
20240325,125800,590909195,4465,4465,4465,4465,1000
|
|
20240325,125700,586444195,4465,4460,4465,4455,1433
|
|
20240325,125600,580058395,4460,4460,4460,4460,84
|
|
20240325,125500,579683755,4465,4465,4465,4465,1
|
|
20240325,125400,579679290,4460,4460,4465,4460,336
|
|
20240325,125300,578180580,4460,4460,4460,4460,1167
|
|
20240325,125200,572975760,4455,4460,4460,4455,184
|
|
20240325,125100,572155540,4460,4460,4460,4460,0
|
|
20240325,125000,572155540,4460,4460,4460,4460,33
|
|
20240325,124900,572008360,4455,4455,4455,4455,85
|
|
20240325,124800,571629685,4460,4455,4460,4450,296
|
|
20240325,124700,570310950,4455,4455,4455,4455,1
|
|
20240325,124600,570306495,4450,4450,4450,4450,0
|
|
20240325,124500,570306495,4450,4460,4460,4450,117
|
|
20240325,124400,569785515,4460,4460,4460,4460,0
|
|
20240325,124300,569785515,4460,4460,4460,4460,0
|
|
20240325,124200,569785515,4460,4460,4460,4450,117
|
|
20240325,124100,569264535,4460,4460,4460,4460,0
|
|
20240325,124000,569264535,4460,4460,4460,4460,30
|
|
20240325,123900,569130735,4460,4460,4460,4460,4
|
|
20240325,123800,569112895,4450,4460,4460,4450,115
|
|
20240325,123700,568600845,4460,4460,4460,4460,0
|
|
20240325,123600,568600845,4460,4460,4460,4460,33
|
|
20240325,123500,568453665,4450,4450,4450,4450,84
|
|
20240325,123400,568079865,4455,4455,4455,4455,0
|
|
20240325,123300,568079865,4455,4455,4455,4455,3
|
|
20240325,123200,568066500,4455,4455,4455,4455,136
|
|
20240325,123100,567460620,4460,4450,4460,4450,285
|
|
20240325,123000,566191360,4460,4465,4465,4450,162
|
|
20240325,122900,565470400,4465,4465,4465,4465,30
|
|
20240325,122800,565336450,4450,4450,4450,4450,185
|
|
20240325,122700,564513200,4465,4465,4465,4465,3
|
|
20240325,122600,564499805,4465,4465,4465,4465,40
|
|
20240325,122500,564321205,4450,4450,4450,4450,0
|
|
20240325,122400,564321205,4450,4450,4450,4450,84
|
|
20240325,122300,563947405,4465,4465,4465,4465,33
|
|
20240325,122200,563800060,4450,4450,4450,4450,0
|
|
20240325,122100,563800060,4450,4450,4450,4450,84
|
|
20240325,122000,563426260,4465,4465,4465,4465,33
|
|
20240325,121900,563278915,4465,4465,4465,4465,0
|
|
20240325,121800,563278915,4465,4465,4465,4465,41
|
|
20240325,121700,563095850,4450,4465,4465,4450,88
|
|
20240325,121600,562704205,4460,4460,4460,4460,862
|
|
20240325,121500,558859685,4460,4460,4460,4460,168
|
|
20240325,121400,558110405,4460,4450,4460,4450,147
|
|
20240325,121300,557455625,4450,4460,4460,4450,1023
|
|
20240325,121200,552899045,4460,4460,4460,4460,33
|
|
20240325,121100,552751865,4460,4460,4460,4460,3
|
|
20240325,121000,552738485,4460,4455,4460,4450,86
|
|
20240325,120900,552355770,4460,4460,4460,4455,709
|
|
20240325,120800,549193635,4460,4460,4460,4460,83
|
|
20240325,120700,548823455,4450,4450,4450,4450,0
|
|
20240325,120600,548823455,4450,4450,4450,4450,85
|
|
20240325,120500,548445205,4460,4460,4460,4460,33
|
|
20240325,120400,548298025,4445,4460,4460,4445,87
|
|
20240325,120300,547910785,4450,4450,4460,4450,89
|
|
20240325,120200,547514695,4450,4450,4450,4450,0
|
|
20240325,120100,547514695,4450,4445,4450,4445,60
|
|
20240325,120000,547247845,4445,4445,4445,4445,0
|
|
20240325,115900,547247845,4445,4450,4450,4445,134
|
|
20240325,115800,546651965,4450,4450,4450,4450,3
|
|
20240325,115700,546638615,4450,4450,4450,4450,0
|
|
20240325,115600,546638615,4450,4460,4460,4450,59
|
|
20240325,115500,546376035,4460,4460,4460,4460,30
|
|
20240325,115400,546242235,4460,4460,4460,4460,100
|
|
20240325,115300,545796235,4460,4460,4460,4460,3
|
|
20240325,115200,545782855,4445,4460,4460,4445,87
|
|
20240325,115100,545396095,4460,4460,4460,4460,30
|
|
20240325,115000,545262295,4450,4450,4450,4450,1216
|
|
20240325,114900,539851095,4445,4445,4445,4445,84
|
|
20240325,114800,539477715,4450,4450,4450,4450,1
|
|
20240325,114700,539473265,4445,4450,4450,4445,1734
|
|
20240325,114600,531765470,4450,4450,4450,4450,160
|
|
20240325,114500,531053470,4450,4445,4450,4445,93
|
|
20240325,114400,530640045,4445,4445,4445,4445,1
|
|
20240325,114300,530635600,4450,4450,4450,4450,3
|
|
20240325,114200,530622250,4450,4450,4450,4450,66
|
|
20240325,114100,530328550,4455,4455,4455,4455,3
|
|
20240325,114000,530315185,4450,4445,4455,4445,227
|
|
20240325,113900,529305625,4450,4450,4450,4450,54
|
|
20240325,113800,529065325,4445,4450,4450,4445,87
|
|
20240325,113700,528678595,4455,4455,4455,4455,1
|
|
20240325,113600,528674140,4455,4455,4455,4455,1
|
|
20240325,113500,528669685,4445,4455,4455,4445,88
|
|
20240325,113400,528278495,4445,4450,4450,4445,1028
|
|
20240325,113300,523707400,4455,4455,4455,4455,0
|
|
20240325,113200,523707400,4455,4455,4455,4455,403
|
|
20240325,113100,521912035,4450,4455,4455,4450,106
|
|
20240325,113000,521440225,4455,4455,4455,4455,25
|
|
20240325,112900,521328850,4455,4455,4455,4455,0
|
|
20240325,112800,521328850,4455,4455,4455,4450,88
|
|
20240325,112700,520937230,4455,4455,4455,4455,0
|
|
20240325,112600,520937230,4455,4450,4455,4450,1001
|
|
20240325,112500,516482775,4455,4455,4455,4455,3
|
|
20240325,112400,516469410,4455,4455,4455,4455,30
|
|
20240325,112300,516335760,4465,4465,4465,4465,3
|
|
20240325,112200,516322365,4460,4460,4460,4460,0
|
|
20240325,112100,516322365,4460,4465,4465,4460,609
|
|
20240325,112000,513606210,4460,4460,4460,4460,30
|
|
20240325,111900,513472410,4465,4465,4465,4465,0
|
|
20240325,111800,513472410,4465,4465,4465,4465,4
|
|
20240325,111700,513454550,4450,4450,4450,4450,84
|
|
20240325,111600,513080750,4460,4465,4465,4460,103
|
|
20240325,111500,512621355,4450,4450,4450,4450,0
|
|
20240325,111400,512621355,4450,4450,4450,4450,1885
|
|
20240325,111300,504233105,4455,4455,4455,4455,1576
|
|
20240325,111200,497212025,4460,4460,4460,4460,401
|
|
20240325,111100,495423565,4455,4460,4465,4455,103
|
|
20240325,111000,494964680,4460,4460,4460,4460,1603
|
|
20240325,110900,487815300,4465,4465,4465,4465,0
|
|
20240325,110800,487815300,4465,4465,4465,4465,2
|
|
20240325,110700,487806370,4460,4465,4465,4460,2394
|
|
20240325,110600,477117580,4470,4470,4470,4470,727
|
|
20240325,110500,473867890,4470,4470,4470,4470,0
|
|
20240325,110400,473867890,4470,4470,4470,4470,150
|
|
20240325,110300,473197390,4465,4465,4465,4465,85
|
|
20240325,110200,472817865,4465,4470,4470,4465,120
|
|
20240325,110100,472281565,4470,4465,4470,4465,10
|
|
20240325,110000,472236890,4465,4465,4465,4465,84
|
|
20240325,105900,471861830,4470,4470,4470,4470,0
|
|
20240325,105800,471861830,4470,4470,4470,4470,1
|
|
20240325,105700,471857360,4470,4470,4470,4470,15
|
|
20240325,105600,471790310,4465,4465,4465,4465,84
|
|
20240325,105500,471415250,4470,4470,4470,4470,0
|
|
20240325,105400,471415250,4470,4470,4470,4470,0
|
|
20240325,105300,471415250,4470,4460,4470,4460,295
|
|
20240325,105200,470097450,4470,4470,4470,4470,51
|
|
20240325,105100,469869480,4455,4455,4455,4455,0
|
|
20240325,105000,469869480,4455,4455,4455,4455,0
|
|
20240325,104900,469869480,4455,4455,4455,4455,196
|
|
20240325,104800,468996300,4470,4470,4470,4470,196
|
|
20240325,104700,468120180,4470,4460,4470,4460,372
|
|
20240325,104600,466458840,4460,4455,4460,4455,176
|
|
20240325,104500,465674660,4465,4465,4465,4465,2
|
|
20240325,104400,465665730,4465,4465,4465,4465,89
|
|
20240325,104300,465268345,4470,4470,4470,4470,50
|
|
20240325,104200,465044845,4450,4450,4450,4445,1010
|
|
20240325,104100,460554970,4470,4470,4470,4470,2
|
|
20240325,104000,460546030,4470,4470,4470,4470,1
|
|
20240325,103900,460541560,4450,4450,4450,4450,84
|
|
20240325,103800,460167760,4460,4460,4460,4460,0
|
|
20240325,103700,460167760,4460,4460,4460,4460,673
|
|
20240325,103600,457166180,4460,4460,4460,4460,0
|
|
20240325,103500,457166180,4460,4455,4460,4445,202
|
|
20240325,103400,456267020,4445,4445,4445,4445,0
|
|
20240325,103300,456267020,4445,4450,4450,4445,2331
|
|
20240325,103200,445905575,4445,4445,4445,4445,0
|
|
20240325,103100,445905575,4445,4450,4450,4445,285
|
|
20240325,103000,444637750,4450,4455,4455,4450,3302
|
|
20240325,102900,429931860,4460,4460,4460,4460,10
|
|
20240325,102800,429887260,4460,4470,4470,4460,45
|
|
20240325,102700,429686360,4475,4475,4475,4475,0
|
|
20240325,102600,429686360,4475,4475,4475,4475,1
|
|
20240325,102500,429681885,4455,4455,4455,4455,30
|
|
20240325,102400,429548235,4460,4465,4465,4460,2634
|
|
20240325,102300,417799095,4475,4475,4475,4475,20
|
|
20240325,102200,417709595,4465,4465,4465,4465,0
|
|
20240325,102100,417709595,4465,4465,4465,4465,375
|
|
20240325,102000,416035220,4475,4475,4475,4475,0
|
|
20240325,101900,416035220,4475,4465,4475,4465,909
|
|
20240325,101800,411976525,4465,4475,4475,4465,11
|
|
20240325,101700,411927400,4465,4470,4470,4465,898
|
|
20240325,101600,407913760,4470,4470,4470,4470,264
|
|
20240325,101500,406733680,4470,4470,4470,4470,3
|
|
20240325,101400,406720270,4460,4460,4460,4460,84
|
|
20240325,101300,406345630,4460,4460,4460,4460,300
|
|
20240325,101200,405007630,4470,4470,4470,4470,200
|
|
20240325,101100,404113630,4460,4460,4460,4460,1
|
|
20240325,101000,404109170,4460,4460,4460,4460,85
|
|
20240325,100900,403730070,4460,4465,4465,4460,200
|
|
20240325,100800,402838020,4470,4470,4470,4470,1000
|
|
20240325,100700,398368020,4460,4460,4460,4460,84
|
|
20240325,100600,397993380,4460,4460,4470,4460,667
|
|
20240325,100500,395017340,4470,4470,4470,4470,45
|
|
20240325,100400,394816190,4470,4470,4470,4470,76
|
|
20240325,100300,394476470,4455,4470,4470,4455,192
|
|
20240325,100200,393620600,4460,4460,4460,4460,0
|
|
20240325,100100,393620600,4460,4460,4460,4460,99
|
|
20240325,100000,393179060,4455,4455,4455,4455,85
|
|
20240325,095900,392800385,4460,4460,4460,4460,1
|
|
20240325,095800,392795925,4455,4455,4455,4455,59
|
|
20240325,095700,392533080,4455,4455,4455,4455,0
|
|
20240325,095600,392533080,4455,4455,4455,4455,25
|
|
20240325,095500,392421705,4455,4455,4455,4455,122
|
|
20240325,095400,391878195,4455,4455,4455,4455,392
|
|
20240325,095300,390131835,4455,4455,4455,4455,10
|
|
20240325,095200,390087285,4475,4475,4475,4475,0
|
|
20240325,095100,390087285,4475,4465,4475,4450,996
|
|
20240325,095000,385642760,4470,4480,4480,4470,2000
|
|
20240325,094900,376695230,4475,4480,4480,4475,1542
|
|
20240325,094800,369791610,4480,4475,4480,4475,54
|
|
20240325,094700,369549710,4475,4475,4475,4470,1250
|
|
20240325,094600,363956710,4475,4475,4475,4475,2121
|
|
20240325,094500,354465235,4475,4470,4475,4470,1907
|
|
20240325,094400,345932660,4465,4465,4465,4465,158
|
|
20240325,094300,345227190,4465,4465,4465,4465,1
|
|
20240325,094200,345222725,4455,4455,4455,4455,84
|
|
20240325,094100,344848505,4470,4455,4470,4455,532
|
|
20240325,094000,342478430,4455,4455,4455,4455,3
|
|
20240325,093900,342465065,4450,4455,4455,4450,1239
|
|
20240325,093800,336945745,4470,4470,4470,4470,0
|
|
20240325,093700,336945745,4470,4455,4470,4455,58
|
|
20240325,093600,336687340,4455,4455,4455,4455,22
|
|
20240325,093500,336589330,4455,4470,4470,4455,162
|
|
20240325,093400,335866120,4475,4475,4475,4475,7
|
|
20240325,093300,335834795,4475,4460,4475,4460,10185
|
|
20240325,093200,290406785,4455,4465,4465,4445,2041
|
|
20240325,093100,281308420,4465,4465,4465,4460,1532
|
|
20240325,093000,274474705,4460,4460,4460,4460,0
|
|
20240325,092900,274474705,4460,4460,4460,4460,341
|
|
20240325,092800,272953845,4460,4465,4475,4460,657
|
|
20240325,092700,270022740,4465,4465,4465,4465,500
|
|
20240325,092600,267790240,4460,4450,4460,4450,2174
|
|
20240325,092500,258107480,4445,4445,4445,4445,200
|
|
20240325,092400,257218480,4450,4450,4450,4450,1
|
|
20240325,092300,257214030,4450,4450,4450,4450,2
|
|
20240325,092200,257205130,4460,4440,4460,4425,4158
|
|
20240325,092100,238767275,4440,4445,4445,4440,173
|
|
20240325,092000,237999140,4450,4450,4450,4450,4
|
|
20240325,091900,237981340,4450,4450,4450,4450,7
|
|
20240325,091800,237950190,4450,4450,4450,4450,6
|
|
20240325,091700,237923490,4450,4455,4455,4450,428
|
|
20240325,091600,236017265,4460,4445,4460,4445,649
|
|
20240325,091500,233124530,4445,4450,4450,4445,4
|
|
20240325,091400,233106745,4450,4450,4450,4450,1
|
|
20240325,091300,233102295,4440,4445,4450,4440,101
|
|
20240325,091200,232653595,4450,4445,4450,4445,501
|
|
20240325,091100,230426645,4445,4445,4445,4445,2
|
|
20240325,091000,230417755,4460,4460,4460,4460,1
|
|
20240325,090900,230413295,4445,4445,4445,4445,220
|
|
20240325,090800,229435395,4445,4445,4445,4445,16
|
|
20240325,090700,229364275,4425,4405,4425,4395,32087
|
|
20240325,090600,88309020,4405,4430,4430,4405,7204
|
|
20240325,090500,56525125,4455,4430,4455,4430,102
|
|
20240325,090400,56070765,4430,4460,4460,4430,334
|
|
20240325,090300,54582085,4465,4465,4465,4465,1000
|
|
20240325,090200,50117085,4470,4445,4470,4445,538
|
|
20240325,090100,47725225,4445,4445,4445,4445,50
|
|
20240325,090000,47502975,4445,4420,4445,4420,10740
|