629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,192600,1560563205,4280,4280,4280,4280,4905
|
|
20240329,192500,1560563205,4280,4280,4280,4280,0
|
|
20240329,192400,1560563205,4280,4280,4280,4280,0
|
|
20240329,192300,1560563205,4280,4280,4280,4280,0
|
|
20240329,192200,1560563205,4280,4280,4280,4280,0
|
|
20240329,192100,1560563205,4280,4280,4280,4280,0
|
|
20240329,192000,1560563205,4280,4280,4280,4280,0
|
|
20240329,191900,1560563205,4280,4280,4280,4280,0
|
|
20240329,191800,1560563205,4280,4280,4280,4280,0
|
|
20240329,191700,1560563205,4280,4280,4280,4280,0
|
|
20240329,191600,1560563205,4280,4280,4280,4280,0
|
|
20240329,191500,1560563205,4280,4280,4280,4280,0
|
|
20240329,191400,1560563205,4280,4280,4280,4280,0
|
|
20240329,191300,1560563205,4280,4280,4280,4280,0
|
|
20240329,191200,1560563205,4280,4280,4280,4280,0
|
|
20240329,191100,1560563205,4280,4280,4280,4280,0
|
|
20240329,191000,1560563205,4280,4280,4280,4280,0
|
|
20240329,190900,1560563205,4280,4280,4280,4280,0
|
|
20240329,190800,1560563205,4280,4280,4280,4280,0
|
|
20240329,190700,1560563205,4280,4280,4280,4280,0
|
|
20240329,190600,1560563205,4280,4280,4280,4280,0
|
|
20240329,190500,1560563205,4280,4280,4280,4280,0
|
|
20240329,190400,1560563205,4280,4280,4280,4280,0
|
|
20240329,190300,1560563205,4280,4280,4280,4280,0
|
|
20240329,190200,1560563205,4280,4280,4280,4280,0
|
|
20240329,190100,1560563205,4280,4280,4280,4280,0
|
|
20240329,190000,1560563205,4280,4280,4280,4280,0
|
|
20240329,185900,1560563205,4280,4280,4280,4280,0
|
|
20240329,185800,1560563205,4280,4280,4280,4280,0
|
|
20240329,185700,1560563205,4280,4280,4280,4280,0
|
|
20240329,185600,1560563205,4280,4280,4280,4280,4905
|
|
20240329,185500,1560563205,4280,4280,4280,4280,0
|
|
20240329,185400,1560563205,4280,4280,4280,4280,0
|
|
20240329,185300,1560563205,4280,4280,4280,4280,0
|
|
20240329,185200,1560563205,4280,4280,4280,4280,0
|
|
20240329,185100,1560563205,4280,4280,4280,4280,0
|
|
20240329,185000,1560563205,4280,4280,4280,4280,0
|
|
20240329,184900,1560563205,4280,4280,4280,4280,0
|
|
20240329,184800,1560563205,4280,4280,4280,4280,0
|
|
20240329,184700,1560563205,4280,4280,4280,4280,0
|
|
20240329,184600,1560563205,4280,4280,4280,4280,0
|
|
20240329,184500,1560563205,4280,4280,4280,4280,0
|
|
20240329,184400,1560563205,4280,4280,4280,4280,0
|
|
20240329,184300,1560563205,4280,4280,4280,4280,0
|
|
20240329,184200,1560563205,4280,4280,4280,4280,0
|
|
20240329,184100,1560563205,4280,4280,4280,4280,0
|
|
20240329,184000,1560563205,4280,4280,4280,4280,0
|
|
20240329,183900,1560563205,4280,4280,4280,4280,0
|
|
20240329,183800,1560563205,4280,4280,4280,4280,0
|
|
20240329,183700,1560563205,4280,4280,4280,4280,0
|
|
20240329,183600,1560563205,4280,4280,4280,4280,0
|
|
20240329,183500,1560563205,4280,4280,4280,4280,0
|
|
20240329,183400,1560563205,4280,4280,4280,4280,0
|
|
20240329,183300,1560563205,4280,4280,4280,4280,0
|
|
20240329,183200,1560563205,4280,4280,4280,4280,0
|
|
20240329,183100,1560563205,4280,4280,4280,4280,0
|
|
20240329,183000,1560563205,4280,4280,4280,4280,0
|
|
20240329,182900,1560563205,4280,4280,4280,4280,0
|
|
20240329,182800,1560563205,4280,4280,4280,4280,0
|
|
20240329,182700,1560563205,4280,4280,4280,4280,0
|
|
20240329,182600,1560563205,4280,4280,4280,4280,4905
|
|
20240329,182500,1560563205,4280,4280,4280,4280,0
|
|
20240329,182400,1560563205,4280,4280,4280,4280,0
|
|
20240329,182300,1560563205,4280,4280,4280,4280,0
|
|
20240329,182200,1560563205,4280,4280,4280,4280,0
|
|
20240329,182100,1560563205,4280,4280,4280,4280,0
|
|
20240329,182000,1560563205,4280,4280,4280,4280,0
|
|
20240329,181900,1560563205,4280,4280,4280,4280,0
|
|
20240329,181800,1560563205,4280,4280,4280,4280,0
|
|
20240329,181700,1560563205,4280,4280,4280,4280,0
|
|
20240329,181600,1560563205,4280,4280,4280,4280,0
|
|
20240329,181500,1560563205,4280,4280,4280,4280,0
|
|
20240329,181400,1560563205,4280,4280,4280,4280,0
|
|
20240329,181300,1560563205,4280,4280,4280,4280,0
|
|
20240329,181200,1560563205,4280,4280,4280,4280,0
|
|
20240329,181100,1560563205,4280,4280,4280,4280,0
|
|
20240329,181000,1560563205,4280,4280,4280,4280,0
|
|
20240329,180900,1560563205,4280,4280,4280,4280,0
|
|
20240329,180800,1560563205,4280,4280,4280,4280,0
|
|
20240329,180700,1560563205,4280,4280,4280,4280,0
|
|
20240329,180600,1560563205,4280,4280,4280,4280,0
|
|
20240329,180500,1560563205,4280,4280,4280,4280,0
|
|
20240329,180400,1560563205,4280,4280,4280,4280,0
|
|
20240329,180300,1560563205,4280,4280,4280,4280,0
|
|
20240329,180200,1560563205,4280,4280,4280,4280,0
|
|
20240329,180100,1560563205,4280,4280,4280,4280,0
|
|
20240329,180000,1560563205,4280,4280,4280,4280,0
|
|
20240329,175900,1560563205,4280,4280,4280,4280,0
|
|
20240329,175800,1560563205,4280,4280,4280,4280,0
|
|
20240329,175700,1560563205,4280,4280,4280,4280,0
|
|
20240329,175600,1560563205,4280,4280,4280,4280,4905
|
|
20240329,175500,1560563205,4280,4280,4280,4280,0
|
|
20240329,175400,1560563205,4280,4280,4280,4280,0
|
|
20240329,175300,1560563205,4280,4280,4280,4280,0
|
|
20240329,175200,1560563205,4280,4280,4280,4280,0
|
|
20240329,175100,1560563205,4280,4280,4280,4280,0
|
|
20240329,175000,1560563205,4280,4280,4280,4280,0
|
|
20240329,174900,1560563205,4280,4280,4280,4280,0
|
|
20240329,174800,1560563205,4280,4280,4280,4280,0
|
|
20240329,174700,1560563205,4280,4280,4280,4280,0
|
|
20240329,174600,1560563205,4280,4280,4280,4280,0
|
|
20240329,174500,1560563205,4280,4280,4280,4280,0
|
|
20240329,174400,1560563205,4280,4280,4280,4280,0
|
|
20240329,174300,1560563205,4280,4280,4280,4280,0
|
|
20240329,174200,1560563205,4280,4280,4280,4280,0
|
|
20240329,174100,1560563205,4280,4280,4280,4280,0
|
|
20240329,174000,1560563205,4280,4280,4280,4280,0
|
|
20240329,173900,1560563205,4280,4280,4280,4280,0
|
|
20240329,173800,1560563205,4280,4280,4280,4280,0
|
|
20240329,173700,1560563205,4280,4280,4280,4280,0
|
|
20240329,173600,1560563205,4280,4280,4280,4280,0
|
|
20240329,173500,1560563205,4280,4280,4280,4280,0
|
|
20240329,173400,1560563205,4280,4280,4280,4280,0
|
|
20240329,173300,1560563205,4280,4280,4280,4280,0
|
|
20240329,173200,1560563205,4280,4280,4280,4280,0
|
|
20240329,173100,1560563205,4280,4280,4280,4280,0
|
|
20240329,173000,1560563205,4280,4280,4280,4280,0
|
|
20240329,172900,1560563205,4280,4280,4280,4280,0
|
|
20240329,172800,1560563205,4280,4280,4280,4280,0
|
|
20240329,172700,1560563205,4280,4280,4280,4280,0
|
|
20240329,172600,1560563205,4280,4280,4280,4280,4905
|
|
20240329,172500,1560563205,4280,4280,4280,4280,0
|
|
20240329,172400,1560563205,4280,4280,4280,4280,0
|
|
20240329,172300,1560563205,4280,4280,4280,4280,0
|
|
20240329,172200,1560563205,4280,4280,4280,4280,0
|
|
20240329,172100,1560563205,4280,4280,4280,4280,0
|
|
20240329,172000,1560563205,4280,4280,4280,4280,0
|
|
20240329,171900,1560563205,4280,4280,4280,4280,0
|
|
20240329,171800,1560563205,4280,4280,4280,4280,0
|
|
20240329,171700,1560563205,4280,4280,4280,4280,0
|
|
20240329,171600,1560563205,4280,4280,4280,4280,0
|
|
20240329,171500,1560563205,4280,4280,4280,4280,0
|
|
20240329,171400,1560563205,4280,4280,4280,4280,0
|
|
20240329,171300,1560563205,4280,4280,4280,4280,0
|
|
20240329,171200,1560563205,4280,4280,4280,4280,0
|
|
20240329,171100,1560563205,4280,4280,4280,4280,0
|
|
20240329,171000,1560563205,4280,4280,4280,4280,0
|
|
20240329,170900,1560563205,4280,4280,4280,4280,0
|
|
20240329,170800,1560563205,4280,4280,4280,4280,0
|
|
20240329,170700,1560563205,4280,4280,4280,4280,0
|
|
20240329,170600,1560563205,4280,4280,4280,4280,0
|
|
20240329,170500,1560563205,4280,4280,4280,4280,0
|
|
20240329,170400,1560563205,4280,4280,4280,4280,0
|
|
20240329,170300,1560563205,4280,4280,4280,4280,0
|
|
20240329,170200,1560563205,4280,4280,4280,4280,0
|
|
20240329,170100,1560563205,4280,4280,4280,4280,0
|
|
20240329,170000,1560563205,4280,4280,4280,4280,0
|
|
20240329,165900,1560563205,4280,4280,4280,4280,0
|
|
20240329,165800,1560563205,4280,4280,4280,4280,0
|
|
20240329,165700,1560563205,4280,4280,4280,4280,0
|
|
20240329,165600,1560563205,4280,4280,4280,4280,4905
|
|
20240329,165500,1560563205,4280,4280,4280,4280,0
|
|
20240329,165400,1560563205,4280,4280,4280,4280,0
|
|
20240329,165300,1560563205,4280,4280,4280,4280,0
|
|
20240329,165200,1560563205,4280,4280,4280,4280,0
|
|
20240329,165100,1560563205,4280,4280,4280,4280,0
|
|
20240329,165000,1560563205,4280,4280,4280,4280,0
|
|
20240329,164900,1560563205,4280,4280,4280,4280,0
|
|
20240329,164800,1560563205,4280,4280,4280,4280,0
|
|
20240329,164700,1560563205,4280,4280,4280,4280,0
|
|
20240329,164600,1560563205,4280,4280,4280,4280,0
|
|
20240329,164500,1560563205,4280,4280,4280,4280,0
|
|
20240329,164400,1560563205,4280,4280,4280,4280,0
|
|
20240329,164300,1560563205,4280,4280,4280,4280,0
|
|
20240329,164200,1560563205,4280,4280,4280,4280,0
|
|
20240329,164100,1560563205,4280,4280,4280,4280,0
|
|
20240329,164000,1560563205,4280,4280,4280,4280,0
|
|
20240329,163900,1560563205,4280,4280,4280,4280,0
|
|
20240329,163800,1560563205,4280,4280,4280,4280,0
|
|
20240329,163700,1560563205,4280,4280,4280,4280,0
|
|
20240329,163600,1560563205,4280,4280,4280,4280,0
|
|
20240329,163500,1560563205,4280,4280,4280,4280,0
|
|
20240329,163400,1560563205,4280,4280,4280,4280,0
|
|
20240329,163300,1560563205,4280,4280,4280,4280,0
|
|
20240329,163200,1560563205,4280,4280,4280,4280,0
|
|
20240329,163100,1560563205,4280,4280,4280,4280,0
|
|
20240329,163000,1560563205,4280,4280,4280,4280,0
|
|
20240329,162900,1560563205,4280,4280,4280,4280,0
|
|
20240329,162800,1560563205,4280,4280,4280,4280,0
|
|
20240329,162700,1560563205,4280,4280,4280,4280,0
|
|
20240329,162600,1560563205,4280,4280,4280,4280,4905
|
|
20240329,162500,1560563205,4280,4280,4280,4280,0
|
|
20240329,162400,1560563205,4280,4280,4280,4280,0
|
|
20240329,162300,1560563205,4280,4280,4280,4280,0
|
|
20240329,162200,1560563205,4280,4280,4280,4280,0
|
|
20240329,162100,1560563205,4280,4280,4280,4280,0
|
|
20240329,162000,1560563205,4280,4280,4280,4280,0
|
|
20240329,161900,1560563205,4280,4280,4280,4280,0
|
|
20240329,161800,1560563205,4280,4280,4280,4280,0
|
|
20240329,161700,1560563205,4280,4280,4280,4280,0
|
|
20240329,161600,1560563205,4280,4280,4280,4280,0
|
|
20240329,161500,1560563205,4280,4280,4280,4280,0
|
|
20240329,161400,1560563205,4280,4280,4280,4280,0
|
|
20240329,161300,1560563205,4280,4280,4280,4280,0
|
|
20240329,161200,1560563205,4280,4280,4280,4280,0
|
|
20240329,161100,1560563205,4280,4280,4280,4280,0
|
|
20240329,161000,1560563205,4280,4280,4280,4280,0
|
|
20240329,160900,1560563205,4280,4280,4280,4280,0
|
|
20240329,160800,1560563205,4280,4280,4280,4280,0
|
|
20240329,160700,1560563205,4280,4280,4280,4280,0
|
|
20240329,160600,1560563205,4280,4280,4280,4280,0
|
|
20240329,160500,1560563205,4280,4280,4280,4280,0
|
|
20240329,160400,1560563205,4280,4280,4280,4280,0
|
|
20240329,160300,1560563205,4280,4280,4280,4280,0
|
|
20240329,160200,1560563205,4280,4280,4280,4280,0
|
|
20240329,160100,1560563205,4280,4280,4280,4280,0
|
|
20240329,160000,1560563205,4280,4280,4280,4280,0
|
|
20240329,155900,1560563205,4280,4280,4280,4280,0
|
|
20240329,155800,1560563205,4280,4280,4280,4280,0
|
|
20240329,155700,1560563205,4280,4280,4280,4280,0
|
|
20240329,155600,1560563205,4280,4280,4280,4280,4905
|
|
20240329,155500,1560563205,4280,4280,4280,4280,0
|
|
20240329,155400,1560563205,4280,4280,4280,4280,0
|
|
20240329,155300,1560563205,4280,4280,4280,4280,0
|
|
20240329,155200,1560563205,4280,4280,4280,4280,0
|
|
20240329,155100,1560563205,4280,4280,4280,4280,0
|
|
20240329,155000,1560563205,4280,4280,4280,4280,0
|
|
20240329,154900,1560563205,4280,4280,4280,4280,0
|
|
20240329,154800,1560563205,4280,4280,4280,4280,0
|
|
20240329,154700,1560563205,4280,4280,4280,4280,0
|
|
20240329,154600,1560563205,4280,4280,4280,4280,0
|
|
20240329,154500,1560563205,4280,4280,4280,4280,0
|
|
20240329,154400,1560563205,4280,4280,4280,4280,0
|
|
20240329,154300,1560563205,4280,4280,4280,4280,0
|
|
20240329,154200,1560563205,4280,4280,4280,4280,0
|
|
20240329,154100,1560563205,4280,4280,4280,4280,0
|
|
20240329,154000,1560563205,4280,4280,4280,4280,0
|
|
20240329,153900,1560563205,4280,4280,4280,4280,0
|
|
20240329,153800,1560563205,4280,4280,4280,4280,0
|
|
20240329,153700,1560563205,4280,4280,4280,4280,0
|
|
20240329,153600,1560563205,4280,4280,4280,4280,0
|
|
20240329,153500,1560563205,4280,4280,4280,4280,0
|
|
20240329,153400,1560563205,4280,4280,4280,4280,0
|
|
20240329,153300,1560563205,4280,4280,4280,4280,0
|
|
20240329,153200,1560563205,4280,4280,4280,4280,0
|
|
20240329,153100,1560563205,4280,4280,4280,4280,0
|
|
20240329,153000,1560563205,4280,4280,4280,4280,4905
|
|
20240329,152900,1539569805,4260,4260,4260,4260,0
|
|
20240329,152800,1539569805,4260,4260,4260,4260,0
|
|
20240329,152700,1539569805,4260,4260,4260,4260,0
|
|
20240329,152600,1539569805,4260,4260,4260,4260,0
|
|
20240329,152500,1539569805,4260,4260,4260,4260,0
|
|
20240329,152400,1539569805,4260,4260,4260,4260,0
|
|
20240329,152300,1539569805,4260,4260,4260,4260,0
|
|
20240329,152200,1539569805,4260,4260,4260,4260,0
|
|
20240329,152100,1539569805,4260,4260,4260,4260,0
|
|
20240329,152000,1539569805,4260,4260,4260,4260,0
|
|
20240329,151900,1539569805,4260,4270,4270,4260,3400
|
|
20240329,151800,1525065925,4285,4265,4285,4265,2865
|
|
20240329,151700,1512835160,4265,4270,4270,4265,1415
|
|
20240329,151600,1506800130,4265,4265,4265,4265,1376
|
|
20240329,151500,1500931490,4265,4265,4265,4260,2051
|
|
20240329,151400,1492186120,4275,4260,4280,4260,1309
|
|
20240329,151300,1486600925,4260,4265,4265,4260,2453
|
|
20240329,151200,1476141145,4265,4265,4270,4265,3155
|
|
20240329,151100,1462680565,4265,4260,4265,4260,3544
|
|
20240329,151000,1447578320,4265,4265,4265,4265,200
|
|
20240329,150900,1446725320,4265,4275,4275,4265,1819
|
|
20240329,150800,1438961225,4270,4270,4270,4270,865
|
|
20240329,150700,1435267675,4265,4260,4265,4260,2271
|
|
20240329,150600,1425589565,4260,4260,4260,4260,370
|
|
20240329,150500,1424013365,4260,4260,4260,4260,1052
|
|
20240329,150400,1419531845,4255,4255,4260,4255,3054
|
|
20240329,150300,1406532255,4255,4260,4260,4255,2091
|
|
20240329,150200,1397634545,4260,4260,4260,4260,316
|
|
20240329,150100,1396288385,4260,4260,4260,4260,1519
|
|
20240329,150000,1389817445,4260,4260,4260,4260,2246
|
|
20240329,145900,1380249485,4260,4260,4260,4260,1568
|
|
20240329,145800,1373569805,4260,4265,4265,4260,4226
|
|
20240329,145700,1355560975,4270,4270,4270,4270,1
|
|
20240329,145600,1355556705,4265,4265,4265,4265,546
|
|
20240329,145500,1353228015,4265,4265,4265,4255,1091
|
|
20240329,145400,1348575020,4265,4260,4270,4260,2062
|
|
20240329,145300,1339778810,4260,4260,4265,4250,4666
|
|
20240329,145200,1319910285,4250,4260,4260,4250,536
|
|
20240329,145100,1317630985,4260,4265,4270,4260,2521
|
|
20240329,145000,1306891475,4265,4265,4265,4265,767
|
|
20240329,144900,1303620220,4265,4265,4265,4265,299
|
|
20240329,144800,1302344985,4265,4260,4265,4260,358
|
|
20240329,144700,1300818905,4260,4265,4265,4255,245
|
|
20240329,144600,1299776415,4260,4255,4260,4255,763
|
|
20240329,144500,1296529800,4255,4255,4255,4250,1560
|
|
20240329,144400,1289894265,4255,4250,4255,4250,2170
|
|
20240329,144300,1280669500,4255,4255,4255,4255,500
|
|
20240329,144200,1278542000,4250,4255,4255,4250,2331
|
|
20240329,144100,1268628490,4255,4255,4255,4255,0
|
|
20240329,144000,1268628490,4255,4255,4255,4255,1655
|
|
20240329,143900,1261586465,4255,4250,4255,4250,924
|
|
20240329,143800,1257654935,4255,4260,4260,4255,456
|
|
20240329,143700,1255714040,4260,4260,4260,4260,236
|
|
20240329,143600,1254708680,4260,4260,4260,4260,200
|
|
20240329,143500,1253856680,4260,4260,4260,4260,56
|
|
20240329,143400,1253618120,4260,4255,4260,4255,1356
|
|
20240329,143300,1247845810,4260,4245,4260,4245,802
|
|
20240329,143200,1244441305,4245,4245,4245,4245,0
|
|
20240329,143100,1244441305,4245,4260,4260,4245,601
|
|
20240329,143000,1241890045,4245,4245,4245,4245,0
|
|
20240329,142900,1241890045,4245,4250,4250,4245,2561
|
|
20240329,142800,1231017515,4250,4250,4250,4250,1471
|
|
20240329,142700,1224765765,4255,4255,4255,4255,250
|
|
20240329,142600,1223702015,4255,4260,4260,4255,401
|
|
20240329,142500,1221995755,4250,4250,4250,4250,1100
|
|
20240329,142400,1217320755,4245,4255,4255,4245,1000
|
|
20240329,142300,1213071615,4260,4260,4260,4260,0
|
|
20240329,142200,1213071615,4260,4260,4260,4260,280
|
|
20240329,142100,1211878815,4265,4265,4265,4265,0
|
|
20240329,142000,1211878815,4265,4265,4265,4265,0
|
|
20240329,141900,1211878815,4265,4265,4265,4265,0
|
|
20240329,141800,1211878815,4265,4265,4265,4265,473
|
|
20240329,141700,1209861470,4265,4265,4265,4265,0
|
|
20240329,141600,1209861470,4265,4270,4270,4265,87
|
|
20240329,141500,1209490395,4270,4270,4270,4270,0
|
|
20240329,141400,1209490395,4270,4275,4275,4270,565
|
|
20240329,141300,1207077840,4275,4270,4275,4270,1185
|
|
20240329,141200,1202012890,4265,4265,4265,4265,19
|
|
20240329,141100,1201931855,4265,4265,4265,4265,1
|
|
20240329,141000,1201927590,4265,4265,4265,4265,20
|
|
20240329,140900,1201842290,4265,4255,4265,4255,2568
|
|
20240329,140800,1190895170,4255,4250,4255,4250,1080
|
|
20240329,140700,1186300020,4235,4250,4250,4235,1000
|
|
20240329,140600,1182061140,4260,4260,4260,4260,319
|
|
20240329,140500,1180702200,4260,4250,4260,4245,3001
|
|
20240329,140400,1167961990,4270,4270,4270,4270,0
|
|
20240329,140300,1167961990,4270,4270,4270,4270,1
|
|
20240329,140200,1167957720,4275,4255,4275,4240,10001
|
|
20240329,140100,1125521650,4255,4255,4255,4255,3
|
|
20240329,140000,1125508885,4255,4265,4265,4255,3005
|
|
20240329,135900,1112706970,4265,4265,4265,4265,5
|
|
20240329,135800,1112685645,4265,4265,4265,4265,5
|
|
20240329,135700,1112664320,4265,4265,4265,4260,591
|
|
20240329,135600,1110143720,4270,4270,4270,4270,380
|
|
20240329,135500,1108521120,4270,4275,4275,4270,5
|
|
20240329,135400,1108499755,4275,4270,4275,4270,107
|
|
20240329,135300,1108042845,4270,4270,4270,4270,5
|
|
20240329,135200,1108021495,4270,4270,4270,4270,5
|
|
20240329,135100,1108000145,4270,4270,4270,4270,6
|
|
20240329,135000,1107974525,4270,4270,4270,4270,0
|
|
20240329,134900,1107974525,4270,4270,4270,4270,85
|
|
20240329,134800,1107611575,4270,4270,4270,4270,0
|
|
20240329,134700,1107611575,4270,4270,4270,4270,0
|
|
20240329,134600,1107611575,4270,4270,4270,4270,0
|
|
20240329,134500,1107611575,4270,4270,4270,4270,0
|
|
20240329,134400,1107611575,4270,4275,4275,4270,60
|
|
20240329,134300,1107355350,4275,4280,4280,4275,66
|
|
20240329,134200,1107073020,4280,4280,4280,4280,0
|
|
20240329,134100,1107073020,4280,4280,4280,4280,2
|
|
20240329,134000,1107064460,4280,4280,4280,4280,199
|
|
20240329,133900,1106212740,4280,4280,4280,4280,100
|
|
20240329,133800,1105784740,4260,4275,4280,4260,229
|
|
20240329,133700,1104808085,4275,4275,4275,4275,100
|
|
20240329,133600,1104380585,4280,4280,4280,4280,2
|
|
20240329,133500,1104372025,4280,4280,4280,4280,2
|
|
20240329,133400,1104363465,4280,4280,4280,4280,1
|
|
20240329,133300,1104359185,4280,4280,4280,4280,0
|
|
20240329,133200,1104359185,4280,4280,4280,4280,0
|
|
20240329,133100,1104359185,4280,4280,4280,4280,8
|
|
20240329,133000,1104324945,4280,4280,4280,4280,0
|
|
20240329,132900,1104324945,4280,4280,4280,4280,416
|
|
20240329,132800,1102544465,4280,4280,4280,4280,231
|
|
20240329,132700,1101555785,4280,4280,4280,4280,54
|
|
20240329,132600,1101324665,4280,4290,4290,4280,476
|
|
20240329,132500,1099282725,4280,4280,4280,4280,0
|
|
20240329,132400,1099282725,4280,4280,4280,4280,0
|
|
20240329,132300,1099282725,4280,4280,4280,4280,0
|
|
20240329,132200,1099282725,4280,4280,4280,4255,2491
|
|
20240329,132100,1088646235,4280,4280,4280,4280,0
|
|
20240329,132000,1088646235,4280,4280,4280,4280,0
|
|
20240329,131900,1088646235,4280,4280,4280,4280,0
|
|
20240329,131800,1088646235,4280,4280,4280,4280,107
|
|
20240329,131700,1088188275,4290,4290,4290,4290,1
|
|
20240329,131600,1088183985,4290,4290,4290,4290,100
|
|
20240329,131500,1087754985,4290,4290,4290,4290,1
|
|
20240329,131400,1087750695,4295,4295,4295,4295,335
|
|
20240329,131300,1086311870,4295,4290,4295,4290,294
|
|
20240329,131200,1085050090,4290,4265,4290,4265,2303
|
|
20240329,131100,1075208435,4265,4265,4265,4265,1
|
|
20240329,131000,1075204170,4265,4265,4265,4265,21
|
|
20240329,130900,1075114605,4270,4270,4270,4270,3
|
|
20240329,130800,1075101795,4270,4270,4270,4270,822
|
|
20240329,130700,1071591855,4275,4275,4275,4275,6521
|
|
20240329,130600,1043714580,4275,4285,4300,4275,228
|
|
20240329,130500,1042739805,4275,4275,4275,4275,1142
|
|
20240329,130400,1037857755,4275,4275,4275,4275,0
|
|
20240329,130300,1037857755,4275,4270,4275,4270,1000
|
|
20240329,130200,1033583460,4275,4275,4275,4275,200
|
|
20240329,130100,1032728460,4265,4265,4265,4265,118
|
|
20240329,130000,1032225190,4265,4260,4265,4260,3201
|
|
20240329,125900,1018583770,4260,4260,4260,4260,100
|
|
20240329,125800,1018157770,4260,4260,4260,4260,200
|
|
20240329,125700,1017305770,4235,4255,4255,4235,9199
|
|
20240329,125600,978300160,4260,4245,4260,4245,135
|
|
20240329,125500,977726535,4245,4245,4255,4245,151
|
|
20240329,125400,977084615,4245,4245,4245,4245,1
|
|
20240329,125300,977080370,4245,4245,4245,4245,1
|
|
20240329,125200,977076125,4260,4245,4260,4240,4972
|
|
20240329,125100,955988465,4260,4245,4260,4245,3711
|
|
20240329,125000,940214180,4240,4240,4250,4240,393
|
|
20240329,124900,938544605,4240,4250,4260,4240,1007
|
|
20240329,124800,934271675,4260,4260,4260,4245,2223
|
|
20240329,124700,924826140,4255,4260,4260,4250,6229
|
|
20240329,124600,898326410,4260,4260,4265,4260,1222
|
|
20240329,124500,893120440,4265,4260,4265,4260,1347
|
|
20240329,124400,887381970,4260,4275,4275,4260,11305
|
|
20240329,124300,839220140,4275,4275,4275,4265,5500
|
|
20240329,124200,815753755,4270,4270,4275,4270,3488
|
|
20240329,124100,800855245,4270,4280,4280,4270,1570
|
|
20240329,124000,794143495,4280,4280,4280,4280,1
|
|
20240329,123900,794139215,4275,4275,4275,4275,0
|
|
20240329,123800,794139215,4275,4280,4280,4275,921
|
|
20240329,123700,790197435,4285,4285,4285,4285,0
|
|
20240329,123600,790197435,4285,4285,4285,4285,0
|
|
20240329,123500,790197435,4285,4285,4285,4285,574
|
|
20240329,123400,787737845,4285,4285,4285,4285,101
|
|
20240329,123300,787305060,4285,4285,4285,4285,200
|
|
20240329,123200,786448060,4290,4290,4290,4290,87
|
|
20240329,123100,786074830,4290,4290,4290,4290,26
|
|
20240329,123000,785963290,4290,4290,4290,4290,60
|
|
20240329,122900,785705890,4290,4290,4290,4270,1336
|
|
20240329,122800,779984450,4270,4290,4290,4270,7073
|
|
20240329,122700,749780095,4275,4295,4295,4275,22166
|
|
20240329,122600,654991720,4295,4295,4295,4295,2
|
|
20240329,122500,654983130,4290,4290,4290,4290,0
|
|
20240329,122400,654983130,4290,4290,4290,4290,50
|
|
20240329,122300,654768630,4295,4295,4295,4295,20
|
|
20240329,122200,654682730,4275,4295,4295,4275,22108
|
|
20240329,122100,559954715,4295,4295,4295,4295,230
|
|
20240329,122000,558966865,4325,4310,4325,4295,309
|
|
20240329,121900,557635240,4300,4300,4300,4300,0
|
|
20240329,121800,557635240,4300,4305,4305,4300,23311
|
|
20240329,121700,457384060,4310,4310,4310,4310,7
|
|
20240329,121600,457353890,4310,4310,4310,4310,877
|
|
20240329,121500,453574020,4310,4310,4330,4310,878
|
|
20240329,121400,449788260,4310,4310,4310,4310,0
|
|
20240329,121300,449788260,4310,4315,4315,4310,3055
|
|
20240329,121200,436620210,4320,4320,4320,4320,0
|
|
20240329,121100,436620210,4320,4320,4320,4320,1
|
|
20240329,121000,436615890,4310,4310,4310,4310,461
|
|
20240329,120900,434628980,4310,4310,4310,4310,0
|
|
20240329,120800,434628980,4310,4310,4310,4310,0
|
|
20240329,120700,434628980,4310,4310,4310,4310,0
|
|
20240329,120600,434628980,4310,4310,4310,4310,9
|
|
20240329,120500,434590190,4310,4310,4310,4310,424
|
|
20240329,120400,432762750,4310,4310,4310,4310,0
|
|
20240329,120300,432762750,4310,4310,4310,4310,0
|
|
20240329,120200,432762750,4310,4310,4310,4310,0
|
|
20240329,120100,432762750,4310,4310,4310,4310,1
|
|
20240329,120000,432758440,4310,4310,4310,4310,1
|
|
20240329,115900,432754130,4310,4310,4310,4310,1
|
|
20240329,115800,432749820,4310,4310,4310,4310,1
|
|
20240329,115700,432745510,4310,4310,4310,4310,0
|
|
20240329,115600,432745510,4310,4310,4310,4310,70
|
|
20240329,115500,432443810,4315,4315,4315,4315,2
|
|
20240329,115400,432435180,4320,4320,4320,4320,13
|
|
20240329,115300,432379020,4325,4325,4325,4325,0
|
|
20240329,115200,432379020,4325,4325,4325,4325,20
|
|
20240329,115100,432292520,4330,4330,4330,4330,0
|
|
20240329,115000,432292520,4330,4330,4330,4330,1
|
|
20240329,114900,432288190,4305,4305,4305,4305,100
|
|
20240329,114800,431857690,4305,4305,4305,4305,200
|
|
20240329,114700,430996690,4310,4310,4310,4310,1432
|
|
20240329,114600,424824770,4310,4310,4310,4310,4
|
|
20240329,114500,424807530,4310,4310,4310,4310,1
|
|
20240329,114400,424803220,4335,4335,4335,4335,0
|
|
20240329,114300,424803220,4335,4335,4335,4335,0
|
|
20240329,114200,424803220,4335,4335,4335,4335,0
|
|
20240329,114100,424803220,4335,4335,4335,4335,0
|
|
20240329,114000,424803220,4335,4335,4335,4335,0
|
|
20240329,113900,424803220,4335,4335,4335,4335,0
|
|
20240329,113800,424803220,4335,4320,4335,4305,534
|
|
20240329,113700,422497365,4320,4320,4320,4320,507
|
|
20240329,113600,420307125,4340,4320,4340,4320,1211
|
|
20240329,113500,415056350,4325,4325,4325,4325,9
|
|
20240329,113400,415017425,4325,4325,4325,4325,0
|
|
20240329,113300,415017425,4325,4325,4325,4325,1
|
|
20240329,113200,415013100,4325,4325,4325,4325,0
|
|
20240329,113100,415013100,4325,4325,4325,4325,7
|
|
20240329,113000,414982825,4320,4320,4320,4320,7097
|
|
20240329,112900,384323785,4320,4320,4320,4320,1
|
|
20240329,112800,384319465,4310,4310,4310,4310,0
|
|
20240329,112700,384319465,4310,4310,4310,4310,463
|
|
20240329,112600,382323935,4310,4310,4310,4310,0
|
|
20240329,112500,382323935,4310,4310,4310,4310,0
|
|
20240329,112400,382323935,4310,4310,4310,4310,34
|
|
20240329,112300,382177395,4310,4310,4310,4310,21
|
|
20240329,112200,382086885,4305,4305,4305,4305,0
|
|
20240329,112100,382086885,4305,4305,4305,4305,0
|
|
20240329,112000,382086885,4305,4305,4305,4305,105
|
|
20240329,111900,381634860,4305,4305,4305,4305,2365
|
|
20240329,111800,371453535,4305,4305,4305,4305,2059
|
|
20240329,111700,362589540,4310,4310,4310,4310,505
|
|
20240329,111600,360412990,4310,4315,4315,4310,18
|
|
20240329,111500,360335370,4310,4310,4310,4310,2
|
|
20240329,111400,360326750,4310,4315,4320,4310,1603
|
|
20240329,111300,353417125,4325,4325,4325,4325,20
|
|
20240329,111200,353330625,4325,4325,4325,4315,2806
|
|
20240329,111100,341217655,4330,4330,4330,4330,500
|
|
20240329,111000,339052655,4325,4325,4325,4325,42
|
|
20240329,110900,338871005,4320,4320,4320,4320,0
|
|
20240329,110800,338871005,4320,4325,4325,4320,30
|
|
20240329,110700,338741380,4325,4325,4325,4325,25
|
|
20240329,110600,338633255,4305,4305,4305,4305,3
|
|
20240329,110500,338620340,4305,4325,4325,4305,2036
|
|
20240329,110400,329842680,4325,4320,4335,4300,8960
|
|
20240329,110300,291238975,4340,4315,4340,4315,205
|
|
20240329,110200,290354275,4340,4335,4340,4315,10193
|
|
20240329,110100,246328410,4340,4350,4350,4340,10907
|
|
20240329,110000,198988665,4355,4355,4355,4355,1
|
|
20240329,105900,198984310,4345,4350,4350,4345,5198
|
|
20240329,105800,176375175,4350,4350,4350,4350,0
|
|
20240329,105700,176375175,4350,4350,4350,4350,153
|
|
20240329,105600,175709625,4350,4350,4350,4350,100
|
|
20240329,105500,175274625,4350,4350,4350,4350,0
|
|
20240329,105400,175274625,4350,4355,4355,4350,101
|
|
20240329,105300,174835270,4350,4350,4350,4350,0
|
|
20240329,105200,174835270,4350,4350,4350,4350,100
|
|
20240329,105100,174400270,4350,4350,4350,4350,31
|
|
20240329,105000,174265420,4355,4355,4355,4355,182
|
|
20240329,104900,173472810,4355,4360,4360,4355,225
|
|
20240329,104800,172492310,4360,4360,4360,4360,10
|
|
20240329,104700,172448710,4360,4360,4360,4360,5
|
|
20240329,104600,172426910,4360,4360,4360,4360,0
|
|
20240329,104500,172426910,4360,4360,4360,4360,100
|
|
20240329,104400,171990910,4360,4360,4360,4360,0
|
|
20240329,104300,171990910,4360,4360,4360,4360,100
|
|
20240329,104200,171554910,4360,4360,4360,4360,30
|
|
20240329,104100,171424110,4360,4360,4360,4360,100
|
|
20240329,104000,170988110,4365,4365,4365,4365,0
|
|
20240329,103900,170988110,4365,4360,4365,4360,115
|
|
20240329,103800,170486635,4355,4355,4355,4355,0
|
|
20240329,103700,170486635,4355,4355,4355,4355,6
|
|
20240329,103600,170460505,4365,4365,4365,4365,4
|
|
20240329,103500,170443045,4365,4365,4365,4365,131
|
|
20240329,103400,169871230,4360,4360,4360,4360,100
|
|
20240329,103300,169435230,4365,4365,4365,4365,0
|
|
20240329,103200,169435230,4365,4365,4365,4365,0
|
|
20240329,103100,169435230,4365,4365,4365,4365,0
|
|
20240329,103000,169435230,4365,4365,4365,4365,130
|
|
20240329,102900,168867780,4360,4360,4360,4360,100
|
|
20240329,102800,168431780,4355,4355,4355,4355,0
|
|
20240329,102700,168431780,4355,4355,4355,4355,0
|
|
20240329,102600,168431780,4355,4355,4355,4355,0
|
|
20240329,102500,168431780,4355,4355,4355,4355,0
|
|
20240329,102400,168431780,4355,4370,4370,4355,765
|
|
20240329,102300,165090600,4365,4365,4365,4365,0
|
|
20240329,102200,165090600,4365,4365,4365,4365,100
|
|
20240329,102100,164654100,4365,4365,4365,4365,0
|
|
20240329,102000,164654100,4365,4365,4365,4365,100
|
|
20240329,101900,164217600,4365,4365,4365,4365,733
|
|
20240329,101800,161018055,4370,4370,4370,4370,155
|
|
20240329,101700,160340705,4370,4370,4370,4370,100
|
|
20240329,101600,159903705,4375,4375,4375,4375,80
|
|
20240329,101500,159553705,4365,4370,4370,4365,104
|
|
20240329,101400,159099245,4370,4370,4370,4370,200
|
|
20240329,101300,158225245,4370,4370,4370,4370,0
|
|
20240329,101200,158225245,4370,4370,4370,4370,0
|
|
20240329,101100,158225245,4370,4365,4370,4365,401
|
|
20240329,101000,156473375,4365,4365,4365,4365,62
|
|
20240329,100900,156202745,4365,4365,4365,4365,100
|
|
20240329,100800,155766245,4370,4370,4370,4370,1
|
|
20240329,100700,155761875,4365,4360,4365,4360,366
|
|
20240329,100600,154164335,4360,4360,4365,4360,265
|
|
20240329,100500,153008685,4365,4365,4365,4365,1
|
|
20240329,100400,153004320,4360,4365,4365,4360,484
|
|
20240329,100300,150892160,4365,4365,4365,4365,0
|
|
20240329,100200,150892160,4365,4360,4365,4360,101
|
|
20240329,100100,150451795,4360,4360,4360,4360,100
|
|
20240329,100000,150015795,4350,4350,4350,4350,0
|
|
20240329,095900,150015795,4350,4350,4350,4350,1
|
|
20240329,095800,150011445,4350,4350,4350,4350,300
|
|
20240329,095700,148706445,4350,4365,4365,4350,333
|
|
20240329,095600,147256425,4365,4360,4365,4360,51
|
|
20240329,095500,147034055,4360,4355,4360,4355,151
|
|
20240329,095400,146376395,4350,4350,4350,4350,0
|
|
20240329,095300,146376395,4350,4350,4350,4350,970
|
|
20240329,095200,142156895,4370,4350,4370,4350,301
|
|
20240329,095100,140847525,4370,4370,4370,4370,0
|
|
20240329,095000,140847525,4370,4370,4370,4370,50
|
|
20240329,094900,140629025,4370,4365,4370,4365,2
|
|
20240329,094800,140620290,4345,4350,4350,4345,555
|
|
20240329,094700,138208715,4355,4355,4355,4355,0
|
|
20240329,094600,138208715,4355,4355,4355,4355,0
|
|
20240329,094500,138208715,4355,4345,4355,4345,3408
|
|
20240329,094400,123390980,4340,4340,4340,4340,79
|
|
20240329,094300,123048120,4335,4345,4345,4335,36
|
|
20240329,094200,122892025,4340,4340,4340,4340,281
|
|
20240329,094100,121672485,4330,4330,4330,4330,410
|
|
20240329,094000,119897185,4330,4330,4330,4330,0
|
|
20240329,093900,119897185,4330,4340,4340,4330,963
|
|
20240329,093800,115726840,4345,4345,4345,4345,0
|
|
20240329,093700,115726840,4345,4345,4345,4345,2
|
|
20240329,093600,115718150,4345,4345,4345,4345,0
|
|
20240329,093500,115718150,4345,4345,4345,4345,37
|
|
20240329,093400,115557385,4350,4350,4350,4350,0
|
|
20240329,093300,115557385,4350,4350,4350,4350,0
|
|
20240329,093200,115557385,4350,4350,4350,4350,1
|
|
20240329,093100,115553035,4330,4350,4350,4330,537
|
|
20240329,093000,113224225,4355,4355,4355,4355,1
|
|
20240329,092900,113219870,4335,4350,4350,4335,3089
|
|
20240329,092800,99825695,4350,4350,4350,4350,151
|
|
20240329,092700,99168845,4350,4350,4350,4350,1
|
|
20240329,092600,99164495,4340,4340,4340,4340,600
|
|
20240329,092500,96560495,4350,4350,4350,4350,1
|
|
20240329,092400,96556145,4340,4340,4340,4340,31
|
|
20240329,092300,96421605,4345,4345,4345,4345,239
|
|
20240329,092200,95383150,4325,4325,4325,4325,0
|
|
20240329,092100,95383150,4325,4325,4325,4325,0
|
|
20240329,092000,95383150,4325,4320,4325,4320,1224
|
|
20240329,091900,90089720,4320,4330,4335,4320,221
|
|
20240329,091800,89132845,4320,4325,4325,4320,551
|
|
20240329,091700,86750710,4325,4330,4330,4325,60
|
|
20240329,091600,86491160,4335,4335,4335,4335,0
|
|
20240329,091500,86491160,4335,4325,4335,4325,163
|
|
20240329,091400,85786165,4320,4335,4335,4320,896
|
|
20240329,091300,81915275,4315,4315,4315,4315,0
|
|
20240329,091200,81915275,4315,4335,4335,4315,538
|
|
20240329,091100,79593785,4315,4325,4335,4315,1588
|
|
20240329,091000,72736990,4325,4325,4325,4325,5100
|
|
20240329,090900,50679490,4330,4335,4335,4330,6600
|
|
20240329,090800,22093820,4340,4340,4340,4340,1101
|
|
20240329,090700,17315480,4365,4365,4365,4365,1
|
|
20240329,090600,17311115,4335,4335,4340,4335,543
|
|
20240329,090500,14956710,4335,4335,4335,4335,144
|
|
20240329,090400,14332470,4330,4330,4330,4330,0
|
|
20240329,090300,14332470,4330,4335,4335,4330,2030
|
|
20240329,090200,5540450,4355,4360,4360,4335,666
|
|
20240329,090100,2642750,4360,4360,4360,4360,1
|
|
20240329,090000,2638390,4390,4390,4390,4390,601
|