675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201200,725777720,3760,3760,3760,3760,10247
|
|
20240322,201100,725777720,3760,3760,3760,3760,0
|
|
20240322,201000,725777720,3760,3760,3760,3760,0
|
|
20240322,200900,725777720,3760,3760,3760,3760,0
|
|
20240322,200800,725777720,3760,3760,3760,3760,0
|
|
20240322,200700,725777720,3760,3760,3760,3760,0
|
|
20240322,200600,725777720,3760,3760,3760,3760,0
|
|
20240322,200500,725777720,3760,3760,3760,3760,0
|
|
20240322,200400,725777720,3760,3760,3760,3760,0
|
|
20240322,200300,725777720,3760,3760,3760,3760,0
|
|
20240322,200200,725777720,3760,3760,3760,3760,0
|
|
20240322,200100,725777720,3760,3760,3760,3760,0
|
|
20240322,200000,725777720,3760,3760,3760,3760,0
|
|
20240322,195900,725777720,3760,3760,3760,3760,0
|
|
20240322,195800,725777720,3760,3760,3760,3760,0
|
|
20240322,195700,725777720,3760,3760,3760,3760,0
|
|
20240322,195600,725777720,3760,3760,3760,3760,0
|
|
20240322,195500,725777720,3760,3760,3760,3760,0
|
|
20240322,195400,725777720,3760,3760,3760,3760,0
|
|
20240322,195300,725777720,3760,3760,3760,3760,0
|
|
20240322,195200,725777720,3760,3760,3760,3760,0
|
|
20240322,195100,725777720,3760,3760,3760,3760,0
|
|
20240322,195000,725777720,3760,3760,3760,3760,0
|
|
20240322,194900,725777720,3760,3760,3760,3760,0
|
|
20240322,194800,725777720,3760,3760,3760,3760,0
|
|
20240322,194700,725777720,3760,3760,3760,3760,0
|
|
20240322,194600,725777720,3760,3760,3760,3760,0
|
|
20240322,194500,725777720,3760,3760,3760,3760,0
|
|
20240322,194400,725777720,3760,3760,3760,3760,0
|
|
20240322,194300,725777720,3760,3760,3760,3760,0
|
|
20240322,194200,725777720,3760,3760,3760,3760,10247
|
|
20240322,194100,725777720,3760,3760,3760,3760,0
|
|
20240322,194000,725777720,3760,3760,3760,3760,0
|
|
20240322,193900,725777720,3760,3760,3760,3760,0
|
|
20240322,193800,725777720,3760,3760,3760,3760,0
|
|
20240322,193700,725777720,3760,3760,3760,3760,0
|
|
20240322,193600,725777720,3760,3760,3760,3760,0
|
|
20240322,193500,725777720,3760,3760,3760,3760,0
|
|
20240322,193400,725777720,3760,3760,3760,3760,0
|
|
20240322,193300,725777720,3760,3760,3760,3760,0
|
|
20240322,193200,725777720,3760,3760,3760,3760,0
|
|
20240322,193100,725777720,3760,3760,3760,3760,0
|
|
20240322,193000,725777720,3760,3760,3760,3760,0
|
|
20240322,192900,725777720,3760,3760,3760,3760,0
|
|
20240322,192800,725777720,3760,3760,3760,3760,0
|
|
20240322,192700,725777720,3760,3760,3760,3760,0
|
|
20240322,192600,725777720,3760,3760,3760,3760,0
|
|
20240322,192500,725777720,3760,3760,3760,3760,0
|
|
20240322,192400,725777720,3760,3760,3760,3760,0
|
|
20240322,192300,725777720,3760,3760,3760,3760,0
|
|
20240322,192200,725777720,3760,3760,3760,3760,0
|
|
20240322,192100,725777720,3760,3760,3760,3760,0
|
|
20240322,192000,725777720,3760,3760,3760,3760,0
|
|
20240322,191900,725777720,3760,3760,3760,3760,0
|
|
20240322,191800,725777720,3760,3760,3760,3760,0
|
|
20240322,191700,725777720,3760,3760,3760,3760,0
|
|
20240322,191600,725777720,3760,3760,3760,3760,0
|
|
20240322,191500,725777720,3760,3760,3760,3760,0
|
|
20240322,191400,725777720,3760,3760,3760,3760,0
|
|
20240322,191300,725777720,3760,3760,3760,3760,0
|
|
20240322,191200,725777720,3760,3760,3760,3760,10247
|
|
20240322,191100,725777720,3760,3760,3760,3760,0
|
|
20240322,191000,725777720,3760,3760,3760,3760,0
|
|
20240322,190900,725777720,3760,3760,3760,3760,0
|
|
20240322,190800,725777720,3760,3760,3760,3760,0
|
|
20240322,190700,725777720,3760,3760,3760,3760,0
|
|
20240322,190600,725777720,3760,3760,3760,3760,0
|
|
20240322,190500,725777720,3760,3760,3760,3760,0
|
|
20240322,190400,725777720,3760,3760,3760,3760,0
|
|
20240322,190300,725777720,3760,3760,3760,3760,0
|
|
20240322,190200,725777720,3760,3760,3760,3760,0
|
|
20240322,190100,725777720,3760,3760,3760,3760,0
|
|
20240322,190000,725777720,3760,3760,3760,3760,0
|
|
20240322,185900,725777720,3760,3760,3760,3760,0
|
|
20240322,185800,725777720,3760,3760,3760,3760,0
|
|
20240322,185700,725777720,3760,3760,3760,3760,0
|
|
20240322,185600,725777720,3760,3760,3760,3760,0
|
|
20240322,185500,725777720,3760,3760,3760,3760,0
|
|
20240322,185400,725777720,3760,3760,3760,3760,0
|
|
20240322,185300,725777720,3760,3760,3760,3760,0
|
|
20240322,185200,725777720,3760,3760,3760,3760,0
|
|
20240322,185100,725777720,3760,3760,3760,3760,0
|
|
20240322,185000,725777720,3760,3760,3760,3760,0
|
|
20240322,184900,725777720,3760,3760,3760,3760,0
|
|
20240322,184800,725777720,3760,3760,3760,3760,0
|
|
20240322,184700,725777720,3760,3760,3760,3760,0
|
|
20240322,184600,725777720,3760,3760,3760,3760,0
|
|
20240322,184500,725777720,3760,3760,3760,3760,0
|
|
20240322,184400,725777720,3760,3760,3760,3760,0
|
|
20240322,184300,725777720,3760,3760,3760,3760,0
|
|
20240322,184200,725777720,3760,3760,3760,3760,10247
|
|
20240322,184100,725777720,3760,3760,3760,3760,0
|
|
20240322,184000,725777720,3760,3760,3760,3760,0
|
|
20240322,183900,725777720,3760,3760,3760,3760,0
|
|
20240322,183800,725777720,3760,3760,3760,3760,0
|
|
20240322,183700,725777720,3760,3760,3760,3760,0
|
|
20240322,183600,725777720,3760,3760,3760,3760,0
|
|
20240322,183500,725777720,3760,3760,3760,3760,0
|
|
20240322,183400,725777720,3760,3760,3760,3760,0
|
|
20240322,183300,725777720,3760,3760,3760,3760,0
|
|
20240322,183200,725777720,3760,3760,3760,3760,0
|
|
20240322,183100,725777720,3760,3760,3760,3760,0
|
|
20240322,183000,725777720,3760,3760,3760,3760,0
|
|
20240322,182900,725777720,3760,3760,3760,3760,0
|
|
20240322,182800,725777720,3760,3760,3760,3760,0
|
|
20240322,182700,725777720,3760,3760,3760,3760,0
|
|
20240322,182600,725777720,3760,3760,3760,3760,0
|
|
20240322,182500,725777720,3760,3760,3760,3760,0
|
|
20240322,182400,725777720,3760,3760,3760,3760,0
|
|
20240322,182300,725777720,3760,3760,3760,3760,0
|
|
20240322,182200,725777720,3760,3760,3760,3760,0
|
|
20240322,182100,725777720,3760,3760,3760,3760,0
|
|
20240322,182000,725777720,3760,3760,3760,3760,0
|
|
20240322,181900,725777720,3760,3760,3760,3760,0
|
|
20240322,181800,725777720,3760,3760,3760,3760,0
|
|
20240322,181700,725777720,3760,3760,3760,3760,0
|
|
20240322,181600,725777720,3760,3760,3760,3760,0
|
|
20240322,181500,725777720,3760,3760,3760,3760,0
|
|
20240322,181400,725777720,3760,3760,3760,3760,0
|
|
20240322,181300,725777720,3760,3760,3760,3760,0
|
|
20240322,181200,725777720,3760,3760,3760,3760,10247
|
|
20240322,181100,725777720,3760,3760,3760,3760,0
|
|
20240322,181000,725777720,3760,3760,3760,3760,0
|
|
20240322,180900,725777720,3760,3760,3760,3760,0
|
|
20240322,180800,725777720,3760,3760,3760,3760,0
|
|
20240322,180700,725777720,3760,3760,3760,3760,0
|
|
20240322,180600,725777720,3760,3760,3760,3760,0
|
|
20240322,180500,725777720,3760,3760,3760,3760,0
|
|
20240322,180400,725777720,3760,3760,3760,3760,0
|
|
20240322,180300,725777720,3760,3760,3760,3760,0
|
|
20240322,180200,725777720,3760,3760,3760,3760,0
|
|
20240322,180100,725777720,3760,3760,3760,3760,0
|
|
20240322,180000,725777720,3760,3760,3760,3760,0
|
|
20240322,175900,725777720,3760,3760,3760,3760,0
|
|
20240322,175800,725777720,3760,3760,3760,3760,0
|
|
20240322,175700,725777720,3760,3760,3760,3760,0
|
|
20240322,175600,725777720,3760,3760,3760,3760,0
|
|
20240322,175500,725777720,3760,3760,3760,3760,0
|
|
20240322,175400,725777720,3760,3760,3760,3760,0
|
|
20240322,175300,725777720,3760,3760,3760,3760,0
|
|
20240322,175200,725777720,3760,3760,3760,3760,0
|
|
20240322,175100,725777720,3760,3760,3760,3760,0
|
|
20240322,175000,725777720,3760,3760,3760,3760,0
|
|
20240322,174900,725777720,3760,3760,3760,3760,0
|
|
20240322,174800,725777720,3760,3760,3760,3760,0
|
|
20240322,174700,725777720,3760,3760,3760,3760,0
|
|
20240322,174600,725777720,3760,3760,3760,3760,0
|
|
20240322,174500,725777720,3760,3760,3760,3760,0
|
|
20240322,174400,725777720,3760,3760,3760,3760,0
|
|
20240322,174300,725777720,3760,3760,3760,3760,0
|
|
20240322,174200,725777720,3760,3760,3760,3760,10247
|
|
20240322,174100,725777720,3760,3760,3760,3760,0
|
|
20240322,174000,725777720,3760,3760,3760,3760,0
|
|
20240322,173900,725777720,3760,3760,3760,3760,0
|
|
20240322,173800,725777720,3760,3760,3760,3760,0
|
|
20240322,173700,725777720,3760,3760,3760,3760,0
|
|
20240322,173600,725777720,3760,3760,3760,3760,0
|
|
20240322,173500,725777720,3760,3760,3760,3760,0
|
|
20240322,173400,725777720,3760,3760,3760,3760,0
|
|
20240322,173300,725777720,3760,3760,3760,3760,0
|
|
20240322,173200,725777720,3760,3760,3760,3760,0
|
|
20240322,173100,725777720,3760,3760,3760,3760,0
|
|
20240322,173000,725777720,3760,3760,3760,3760,0
|
|
20240322,172900,725777720,3760,3760,3760,3760,0
|
|
20240322,172800,725777720,3760,3760,3760,3760,0
|
|
20240322,172700,725777720,3760,3760,3760,3760,0
|
|
20240322,172600,725777720,3760,3760,3760,3760,0
|
|
20240322,172500,725777720,3760,3760,3760,3760,0
|
|
20240322,172400,725777720,3760,3760,3760,3760,0
|
|
20240322,172300,725777720,3760,3760,3760,3760,0
|
|
20240322,172200,725777720,3760,3760,3760,3760,0
|
|
20240322,172100,725777720,3760,3760,3760,3760,0
|
|
20240322,172000,725777720,3760,3760,3760,3760,0
|
|
20240322,171900,725777720,3760,3760,3760,3760,0
|
|
20240322,171800,725777720,3760,3760,3760,3760,0
|
|
20240322,171700,725777720,3760,3760,3760,3760,0
|
|
20240322,171600,725777720,3760,3760,3760,3760,0
|
|
20240322,171500,725777720,3760,3760,3760,3760,0
|
|
20240322,171400,725777720,3760,3760,3760,3760,0
|
|
20240322,171300,725777720,3760,3760,3760,3760,0
|
|
20240322,171200,725777720,3760,3760,3760,3760,10247
|
|
20240322,171100,725777720,3760,3760,3760,3760,0
|
|
20240322,171000,725777720,3760,3760,3760,3760,0
|
|
20240322,170900,725777720,3760,3760,3760,3760,0
|
|
20240322,170800,725777720,3760,3760,3760,3760,0
|
|
20240322,170700,725777720,3760,3760,3760,3760,0
|
|
20240322,170600,725777720,3760,3760,3760,3760,0
|
|
20240322,170500,725777720,3760,3760,3760,3760,0
|
|
20240322,170400,725777720,3760,3760,3760,3760,0
|
|
20240322,170300,725777720,3760,3760,3760,3760,0
|
|
20240322,170200,725777720,3760,3760,3760,3760,0
|
|
20240322,170100,725777720,3760,3760,3760,3760,0
|
|
20240322,170000,725777720,3760,3760,3760,3760,0
|
|
20240322,165900,725777720,3760,3760,3760,3760,0
|
|
20240322,165800,725777720,3760,3760,3760,3760,0
|
|
20240322,165700,725777720,3760,3760,3760,3760,0
|
|
20240322,165600,725777720,3760,3760,3760,3760,0
|
|
20240322,165500,725777720,3760,3760,3760,3760,0
|
|
20240322,165400,725777720,3760,3760,3760,3760,0
|
|
20240322,165300,725777720,3760,3760,3760,3760,0
|
|
20240322,165200,725777720,3760,3760,3760,3760,0
|
|
20240322,165100,725777720,3760,3760,3760,3760,0
|
|
20240322,165000,725777720,3760,3760,3760,3760,0
|
|
20240322,164900,725777720,3760,3760,3760,3760,0
|
|
20240322,164800,725777720,3760,3760,3760,3760,0
|
|
20240322,164700,725777720,3760,3760,3760,3760,0
|
|
20240322,164600,725777720,3760,3760,3760,3760,0
|
|
20240322,164500,725777720,3760,3760,3760,3760,0
|
|
20240322,164400,725777720,3760,3760,3760,3760,0
|
|
20240322,164300,725777720,3760,3760,3760,3760,0
|
|
20240322,164200,725777720,3760,3760,3760,3760,10247
|
|
20240322,164100,725777720,3760,3760,3760,3760,0
|
|
20240322,164000,725777720,3760,3760,3760,3760,0
|
|
20240322,163900,725777720,3760,3760,3760,3760,0
|
|
20240322,163800,725777720,3760,3760,3760,3760,0
|
|
20240322,163700,725777720,3760,3760,3760,3760,0
|
|
20240322,163600,725777720,3760,3760,3760,3760,0
|
|
20240322,163500,725777720,3760,3760,3760,3760,0
|
|
20240322,163400,725777720,3760,3760,3760,3760,0
|
|
20240322,163300,725777720,3760,3760,3760,3760,0
|
|
20240322,163200,725777720,3760,3760,3760,3760,0
|
|
20240322,163100,725777720,3760,3760,3760,3760,0
|
|
20240322,163000,725777720,3760,3760,3760,3760,0
|
|
20240322,162900,725777720,3760,3760,3760,3760,0
|
|
20240322,162800,725777720,3760,3760,3760,3760,0
|
|
20240322,162700,725777720,3760,3760,3760,3760,0
|
|
20240322,162600,725777720,3760,3760,3760,3760,0
|
|
20240322,162500,725777720,3760,3760,3760,3760,0
|
|
20240322,162400,725777720,3760,3760,3760,3760,0
|
|
20240322,162300,725777720,3760,3760,3760,3760,0
|
|
20240322,162200,725777720,3760,3760,3760,3760,0
|
|
20240322,162100,725777720,3760,3760,3760,3760,0
|
|
20240322,162000,725777720,3760,3760,3760,3760,0
|
|
20240322,161900,725777720,3760,3760,3760,3760,0
|
|
20240322,161800,725777720,3760,3760,3760,3760,0
|
|
20240322,161700,725777720,3760,3760,3760,3760,0
|
|
20240322,161600,725777720,3760,3760,3760,3760,0
|
|
20240322,161500,725777720,3760,3760,3760,3760,0
|
|
20240322,161400,725777720,3760,3760,3760,3760,0
|
|
20240322,161300,725777720,3760,3760,3760,3760,0
|
|
20240322,161200,725777720,3760,3760,3760,3760,10247
|
|
20240322,161100,725777720,3760,3760,3760,3760,0
|
|
20240322,161000,725777720,3760,3760,3760,3760,0
|
|
20240322,160900,725777720,3760,3760,3760,3760,0
|
|
20240322,160800,725777720,3760,3760,3760,3760,0
|
|
20240322,160700,725777720,3760,3760,3760,3760,0
|
|
20240322,160600,725777720,3760,3760,3760,3760,0
|
|
20240322,160500,725777720,3760,3760,3760,3760,0
|
|
20240322,160400,725777720,3760,3760,3760,3760,0
|
|
20240322,160300,725777720,3760,3760,3760,3760,0
|
|
20240322,160200,725777720,3760,3760,3760,3760,0
|
|
20240322,160100,725777720,3760,3760,3760,3760,0
|
|
20240322,160000,725777720,3760,3760,3760,3760,0
|
|
20240322,155900,725777720,3760,3760,3760,3760,0
|
|
20240322,155800,725777720,3760,3760,3760,3760,0
|
|
20240322,155700,725777720,3760,3760,3760,3760,0
|
|
20240322,155600,725777720,3760,3760,3760,3760,0
|
|
20240322,155500,725777720,3760,3760,3760,3760,0
|
|
20240322,155400,725777720,3760,3760,3760,3760,0
|
|
20240322,155300,725777720,3760,3760,3760,3760,0
|
|
20240322,155200,725777720,3760,3760,3760,3760,0
|
|
20240322,155100,725777720,3760,3760,3760,3760,0
|
|
20240322,155000,725777720,3760,3760,3760,3760,0
|
|
20240322,154900,725777720,3760,3760,3760,3760,0
|
|
20240322,154800,725777720,3760,3760,3760,3760,0
|
|
20240322,154700,725777720,3760,3760,3760,3760,0
|
|
20240322,154600,725777720,3760,3760,3760,3760,0
|
|
20240322,154500,725777720,3760,3760,3760,3760,0
|
|
20240322,154400,725777720,3760,3760,3760,3760,0
|
|
20240322,154300,725777720,3760,3760,3760,3760,0
|
|
20240322,154200,725777720,3760,3760,3760,3760,10247
|
|
20240322,154100,725777720,3760,3760,3760,3760,0
|
|
20240322,154000,725777720,3760,3760,3760,3760,0
|
|
20240322,153900,725777720,3760,3760,3760,3760,0
|
|
20240322,153800,725777720,3760,3760,3760,3760,0
|
|
20240322,153700,725777720,3760,3760,3760,3760,0
|
|
20240322,153600,725777720,3760,3760,3760,3760,0
|
|
20240322,153500,725777720,3760,3760,3760,3760,0
|
|
20240322,153400,725777720,3760,3760,3760,3760,0
|
|
20240322,153300,725777720,3760,3760,3760,3760,0
|
|
20240322,153200,725777720,3760,3760,3760,3760,0
|
|
20240322,153100,725777720,3760,3760,3760,3760,0
|
|
20240322,153000,725777720,3760,3760,3760,3760,10247
|
|
20240322,152900,687249000,3780,3780,3780,3780,0
|
|
20240322,152800,687249000,3780,3780,3780,3780,0
|
|
20240322,152700,687249000,3780,3780,3780,3780,0
|
|
20240322,152600,687249000,3780,3780,3780,3780,0
|
|
20240322,152500,687249000,3780,3780,3780,3780,0
|
|
20240322,152400,687249000,3780,3780,3780,3780,0
|
|
20240322,152300,687249000,3780,3780,3780,3780,0
|
|
20240322,152200,687249000,3780,3780,3780,3780,0
|
|
20240322,152100,687249000,3780,3780,3780,3780,0
|
|
20240322,152000,687249000,3780,3780,3780,3780,0
|
|
20240322,151900,687249000,3780,3770,3780,3765,1001
|
|
20240322,151800,683477280,3765,3775,3775,3765,1970
|
|
20240322,151700,676053800,3775,3780,3780,3770,3821
|
|
20240322,151600,661640775,3780,3780,3780,3780,101
|
|
20240322,151500,661258995,3785,3785,3785,3785,25
|
|
20240322,151400,661164370,3775,3780,3790,3775,1258
|
|
20240322,151300,656410400,3775,3780,3780,3775,500
|
|
20240322,151200,654521355,3790,3780,3790,3775,2016
|
|
20240322,151100,646904335,3790,3785,3790,3785,2396
|
|
20240322,151000,637835460,3790,3790,3790,3790,263
|
|
20240322,150900,636838690,3790,3790,3790,3790,55
|
|
20240322,150800,636630240,3790,3790,3790,3790,783
|
|
20240322,150700,633662670,3790,3790,3790,3790,417
|
|
20240322,150600,632082240,3795,3795,3795,3795,996
|
|
20240322,150500,628302420,3795,3795,3795,3795,347
|
|
20240322,150400,626985555,3790,3790,3790,3790,300
|
|
20240322,150300,625848555,3790,3790,3790,3790,1439
|
|
20240322,150200,620394745,3790,3790,3790,3790,300
|
|
20240322,150100,619257745,3790,3790,3790,3790,1100
|
|
20240322,150000,615088745,3790,3795,3795,3790,1063
|
|
20240322,145900,611057160,3800,3800,3800,3800,750
|
|
20240322,145800,608207160,3795,3800,3800,3795,31
|
|
20240322,145700,608089510,3800,3800,3800,3800,7
|
|
20240322,145600,608062910,3810,3795,3810,3795,2
|
|
20240322,145500,608055305,3795,3795,3795,3795,70
|
|
20240322,145400,607789655,3790,3795,3795,3790,664
|
|
20240322,145300,605271400,3795,3795,3795,3795,0
|
|
20240322,145200,605271400,3795,3795,3795,3795,261
|
|
20240322,145100,604280905,3795,3790,3795,3790,1229
|
|
20240322,145000,599621965,3795,3795,3795,3795,52
|
|
20240322,144900,599424625,3795,3795,3795,3795,6
|
|
20240322,144800,599401855,3810,3810,3810,3810,6
|
|
20240322,144700,599378995,3810,3810,3810,3810,1
|
|
20240322,144600,599375185,3795,3800,3800,3795,523
|
|
20240322,144500,597390390,3810,3810,3810,3810,4
|
|
20240322,144400,597375150,3815,3815,3815,3815,0
|
|
20240322,144300,597375150,3815,3795,3815,3795,1821
|
|
20240322,144200,590464435,3795,3810,3810,3795,6041
|
|
20240322,144100,567493045,3810,3810,3810,3810,0
|
|
20240322,144000,567493045,3810,3810,3810,3810,1
|
|
20240322,143900,567489235,3815,3815,3815,3815,2
|
|
20240322,143800,567481605,3815,3815,3815,3815,1181
|
|
20240322,143700,562976090,3820,3820,3820,3820,10
|
|
20240322,143600,562937890,3820,3815,3820,3815,435
|
|
20240322,143500,561278260,3815,3815,3815,3815,0
|
|
20240322,143400,561278260,3815,3815,3815,3815,354
|
|
20240322,143300,559927750,3815,3815,3815,3815,500
|
|
20240322,143200,558020250,3815,3815,3815,3815,1029
|
|
20240322,143100,554094615,3815,3815,3815,3815,539
|
|
20240322,143000,552038330,3820,3820,3820,3820,0
|
|
20240322,142900,552038330,3820,3820,3820,3820,23
|
|
20240322,142800,551950470,3820,3820,3820,3820,993
|
|
20240322,142700,548157210,3825,3825,3825,3825,0
|
|
20240322,142600,548157210,3825,3825,3825,3825,1
|
|
20240322,142500,548153385,3830,3830,3830,3830,15
|
|
20240322,142400,548095935,3835,3835,3835,3835,52
|
|
20240322,142300,547896515,3830,3830,3830,3830,6
|
|
20240322,142200,547873535,3835,3835,3835,3835,0
|
|
20240322,142100,547873535,3835,3835,3835,3835,1
|
|
20240322,142000,547869700,3830,3830,3830,3830,0
|
|
20240322,141900,547869700,3830,3830,3830,3830,100
|
|
20240322,141800,547486700,3830,3830,3830,3830,26
|
|
20240322,141700,547387120,3830,3825,3830,3825,2
|
|
20240322,141600,547379465,3825,3825,3825,3825,527
|
|
20240322,141500,545363690,3835,3835,3835,3835,0
|
|
20240322,141400,545363690,3835,3835,3835,3835,1
|
|
20240322,141300,545359855,3835,3820,3835,3820,11
|
|
20240322,141200,545317805,3820,3830,3830,3820,2220
|
|
20240322,141100,536825935,3835,3835,3835,3835,203
|
|
20240322,141000,536047430,3830,3835,3835,3830,593
|
|
20240322,140900,533774775,3835,3835,3835,3835,900
|
|
20240322,140800,530323275,3835,3835,3835,3835,5
|
|
20240322,140700,530304100,3830,3830,3830,3830,1001
|
|
20240322,140600,526470270,3830,3830,3830,3830,0
|
|
20240322,140500,526470270,3830,3830,3830,3830,2
|
|
20240322,140400,526462610,3825,3825,3825,3825,174
|
|
20240322,140300,525797060,3825,3825,3825,3825,26
|
|
20240322,140200,525697610,3825,3825,3825,3825,0
|
|
20240322,140100,525697610,3825,3825,3825,3825,0
|
|
20240322,140000,525697610,3825,3825,3825,3825,148
|
|
20240322,135900,525131510,3830,3830,3830,3830,1
|
|
20240322,135800,525127680,3825,3825,3825,3825,0
|
|
20240322,135700,525127680,3825,3825,3825,3825,0
|
|
20240322,135600,525127680,3825,3825,3825,3825,4
|
|
20240322,135500,525112380,3830,3820,3830,3820,112
|
|
20240322,135400,524683990,3825,3825,3825,3825,26
|
|
20240322,135300,524584540,3825,3825,3825,3825,0
|
|
20240322,135200,524584540,3825,3825,3825,3825,0
|
|
20240322,135100,524584540,3825,3825,3825,3825,0
|
|
20240322,135000,524584540,3825,3825,3825,3820,314
|
|
20240322,134900,523385050,3830,3830,3830,3830,0
|
|
20240322,134800,523385050,3830,3830,3830,3830,3
|
|
20240322,134700,523373560,3830,3830,3830,3830,593
|
|
20240322,134600,521102370,3835,3835,3835,3835,0
|
|
20240322,134500,521102370,3835,3835,3835,3835,2
|
|
20240322,134400,521094700,3820,3820,3820,3820,0
|
|
20240322,134300,521094700,3820,3820,3820,3820,0
|
|
20240322,134200,521094700,3820,3820,3820,3820,0
|
|
20240322,134100,521094700,3820,3820,3820,3820,0
|
|
20240322,134000,521094700,3820,3820,3820,3820,0
|
|
20240322,133900,521094700,3820,3820,3820,3820,0
|
|
20240322,133800,521094700,3820,3825,3825,3820,407
|
|
20240322,133700,519539865,3825,3825,3825,3825,0
|
|
20240322,133600,519539865,3825,3825,3825,3825,100
|
|
20240322,133500,519157365,3830,3825,3830,3825,114
|
|
20240322,133400,518721310,3825,3825,3825,3825,0
|
|
20240322,133300,518721310,3825,3825,3825,3825,146
|
|
20240322,133200,518162860,3815,3815,3815,3815,0
|
|
20240322,133100,518162860,3815,3815,3815,3815,0
|
|
20240322,133000,518162860,3815,3830,3830,3815,2
|
|
20240322,132900,518155215,3815,3815,3815,3815,0
|
|
20240322,132800,518155215,3815,3830,3830,3815,131
|
|
20240322,132700,517653500,3830,3830,3830,3830,0
|
|
20240322,132600,517653500,3830,3830,3830,3830,11
|
|
20240322,132500,517611370,3820,3820,3820,3820,0
|
|
20240322,132400,517611370,3820,3825,3825,3820,353
|
|
20240322,132300,516262810,3830,3830,3830,3830,0
|
|
20240322,132200,516262810,3830,3830,3830,3830,1
|
|
20240322,132100,516258980,3830,3840,3840,3825,1678
|
|
20240322,132000,509822080,3860,3860,3860,3860,264
|
|
20240322,131900,508803040,3860,3835,3860,3835,2852
|
|
20240322,131800,497826895,3835,3835,3835,3835,20
|
|
20240322,131700,497750195,3840,3840,3840,3840,596
|
|
20240322,131600,495461555,3840,3835,3840,3835,1670
|
|
20240322,131500,489049590,3835,3830,3835,3830,1546
|
|
20240322,131400,483122050,3830,3820,3830,3820,4761
|
|
20240322,131300,464906680,3810,3810,3810,3810,20
|
|
20240322,131200,464830480,3810,3810,3810,3810,262
|
|
20240322,131100,463832260,3815,3815,3815,3815,301
|
|
20240322,131000,462683945,3820,3820,3820,3820,10
|
|
20240322,130900,462645745,3820,3815,3820,3810,950
|
|
20240322,130800,459024420,3810,3810,3810,3810,0
|
|
20240322,130700,459024420,3810,3810,3810,3810,0
|
|
20240322,130600,459024420,3810,3810,3810,3810,0
|
|
20240322,130500,459024420,3810,3810,3810,3810,0
|
|
20240322,130400,459024420,3810,3810,3810,3810,200
|
|
20240322,130300,458262420,3820,3820,3820,3820,101
|
|
20240322,130200,457876600,3810,3815,3815,3810,794
|
|
20240322,130100,454851210,3815,3815,3815,3815,1223
|
|
20240322,130000,450185465,3825,3825,3825,3825,0
|
|
20240322,125900,450185465,3825,3825,3825,3825,150
|
|
20240322,125800,449611715,3825,3820,3825,3820,251
|
|
20240322,125700,448652490,3815,3815,3815,3815,0
|
|
20240322,125600,448652490,3815,3815,3815,3815,15
|
|
20240322,125500,448595265,3825,3825,3825,3825,144
|
|
20240322,125400,448044465,3825,3825,3825,3825,59
|
|
20240322,125300,447818790,3825,3815,3825,3815,62
|
|
20240322,125200,447582150,3815,3825,3825,3815,110
|
|
20240322,125100,447162400,3825,3825,3825,3825,0
|
|
20240322,125000,447162400,3825,3825,3825,3825,1
|
|
20240322,124900,447158575,3820,3820,3820,3820,0
|
|
20240322,124800,447158575,3820,3820,3830,3820,918
|
|
20240322,124700,443650815,3820,3820,3820,3820,316
|
|
20240322,124600,442443695,3825,3825,3825,3825,0
|
|
20240322,124500,442443695,3825,3830,3830,3825,37
|
|
20240322,124400,442302035,3835,3835,3835,3835,0
|
|
20240322,124300,442302035,3835,3835,3835,3835,1
|
|
20240322,124200,442298200,3830,3830,3830,3830,27
|
|
20240322,124100,442194790,3830,3830,3830,3830,300
|
|
20240322,124000,441045790,3835,3835,3835,3835,0
|
|
20240322,123900,441045790,3835,3835,3835,3835,13
|
|
20240322,123800,440995935,3835,3835,3835,3835,0
|
|
20240322,123700,440995935,3835,3835,3835,3835,0
|
|
20240322,123600,440995935,3835,3835,3835,3835,0
|
|
20240322,123500,440995935,3835,3820,3835,3820,310
|
|
20240322,123400,439811585,3840,3840,3840,3840,0
|
|
20240322,123300,439811585,3840,3840,3840,3840,50
|
|
20240322,123200,439619585,3840,3840,3840,3840,9
|
|
20240322,123100,439585025,3840,3835,3840,3835,319
|
|
20240322,123000,438360315,3840,3840,3840,3840,0
|
|
20240322,122900,438360315,3840,3840,3840,3840,0
|
|
20240322,122800,438360315,3840,3840,3840,3840,0
|
|
20240322,122700,438360315,3840,3840,3840,3840,5
|
|
20240322,122600,438341115,3840,3840,3840,3840,0
|
|
20240322,122500,438341115,3840,3840,3840,3840,15
|
|
20240322,122400,438283515,3820,3825,3825,3820,5000
|
|
20240322,122300,419182240,3825,3825,3825,3825,0
|
|
20240322,122200,419182240,3825,3825,3825,3825,0
|
|
20240322,122100,419182240,3825,3825,3825,3825,50
|
|
20240322,122000,418990990,3840,3840,3840,3840,50
|
|
20240322,121900,418798990,3840,3840,3840,3840,0
|
|
20240322,121800,418798990,3840,3840,3845,3840,262
|
|
20240322,121700,417792900,3840,3830,3840,3830,172
|
|
20240322,121600,417133730,3820,3825,3825,3820,100
|
|
20240322,121500,416751280,3830,3830,3830,3830,10
|
|
20240322,121400,416712980,3830,3845,3845,3830,62
|
|
20240322,121300,416475490,3840,3840,3840,3840,350
|
|
20240322,121200,415131490,3835,3835,3835,3835,12
|
|
20240322,121100,415085470,3835,3835,3835,3835,150
|
|
20240322,121000,414510220,3825,3825,3825,3825,221
|
|
20240322,120900,413664895,3825,3825,3825,3825,1000
|
|
20240322,120800,409839895,3830,3830,3830,3830,0
|
|
20240322,120700,409839895,3830,3820,3830,3820,987
|
|
20240322,120600,406064110,3810,3810,3810,3810,1
|
|
20240322,120500,406060300,3810,3810,3810,3810,33
|
|
20240322,120400,405934570,3825,3815,3825,3815,4687
|
|
20240322,120300,388053655,3815,3815,3815,3815,281
|
|
20240322,120200,386981640,3820,3820,3820,3820,57
|
|
20240322,120100,386763900,3820,3820,3820,3820,204
|
|
20240322,120000,385984620,3825,3825,3825,3825,19
|
|
20240322,115900,385911945,3830,3830,3830,3830,29
|
|
20240322,115800,385800875,3830,3830,3830,3830,471
|
|
20240322,115700,383996945,3830,3830,3830,3825,19
|
|
20240322,115600,383924240,3825,3825,3825,3825,0
|
|
20240322,115500,383924240,3825,3825,3825,3825,29
|
|
20240322,115400,383813315,3825,3825,3825,3825,15
|
|
20240322,115300,383755940,3820,3820,3820,3820,120
|
|
20240322,115200,383297540,3820,3820,3820,3820,94
|
|
20240322,115100,382938460,3825,3825,3825,3825,10
|
|
20240322,115000,382900210,3825,3825,3825,3825,0
|
|
20240322,114900,382900210,3825,3825,3825,3825,228
|
|
20240322,114800,382028110,3825,3825,3830,3825,509
|
|
20240322,114700,380081035,3830,3835,3835,3830,48
|
|
20240322,114600,379897055,3840,3820,3840,3820,1249
|
|
20240322,114500,375112305,3820,3820,3820,3820,3
|
|
20240322,114400,375100845,3830,3815,3830,3815,1001
|
|
20240322,114300,371275950,3810,3810,3810,3810,10
|
|
20240322,114200,371237850,3800,3800,3800,3800,0
|
|
20240322,114100,371237850,3800,3805,3805,3800,1000
|
|
20240322,114000,367436310,3810,3810,3810,3810,0
|
|
20240322,113900,367436310,3810,3810,3810,3810,147
|
|
20240322,113800,366876240,3805,3805,3805,3805,0
|
|
20240322,113700,366876240,3805,3805,3805,3805,2201
|
|
20240322,113600,358501435,3810,3810,3810,3810,0
|
|
20240322,113500,358501435,3810,3810,3810,3810,5
|
|
20240322,113400,358482385,3805,3805,3805,3805,548
|
|
20240322,113300,356397245,3805,3805,3805,3805,3
|
|
20240322,113200,356385830,3805,3805,3805,3805,3000
|
|
20240322,113100,344970830,3805,3805,3805,3805,2821
|
|
20240322,113000,334236925,3805,3815,3815,3805,240
|
|
20240322,112900,333323115,3815,3810,3815,3810,35
|
|
20240322,112800,333189675,3815,3815,3815,3815,60
|
|
20240322,112700,332960775,3815,3815,3815,3815,0
|
|
20240322,112600,332960775,3815,3805,3815,3805,540
|
|
20240322,112500,330903310,3810,3805,3810,3805,20
|
|
20240322,112400,330827185,3810,3810,3810,3810,0
|
|
20240322,112300,330827185,3810,3805,3810,3805,1000
|
|
20240322,112200,327018455,3810,3810,3810,3810,1311
|
|
20240322,112100,322023545,3815,3810,3815,3805,2150
|
|
20240322,112000,313828485,3825,3815,3825,3815,1050
|
|
20240322,111900,309822450,3815,3810,3815,3805,1630
|
|
20240322,111800,303609585,3815,3815,3815,3815,1
|
|
20240322,111700,303605770,3820,3815,3820,3815,1000
|
|
20240322,111600,299786205,3815,3805,3815,3805,1027
|
|
20240322,111500,295868590,3815,3810,3815,3810,1700
|
|
20240322,111400,289383130,3810,3810,3815,3810,102
|
|
20240322,111300,288994505,3810,3810,3810,3810,100
|
|
20240322,111200,288613505,3815,3815,3815,3815,0
|
|
20240322,111100,288613505,3815,3815,3815,3815,0
|
|
20240322,111000,288613505,3815,3795,3815,3785,353
|
|
20240322,110900,287275005,3815,3815,3815,3815,51
|
|
20240322,110800,287080440,3815,3815,3815,3815,840
|
|
20240322,110700,283875840,3815,3815,3815,3815,0
|
|
20240322,110600,283875840,3815,3820,3820,3815,63
|
|
20240322,110500,283635235,3820,3815,3820,3815,556
|
|
20240322,110400,281511630,3820,3820,3820,3820,0
|
|
20240322,110300,281511630,3820,3820,3825,3820,271
|
|
20240322,110200,280475680,3820,3795,3820,3795,1109
|
|
20240322,110100,276257440,3785,3785,3785,3785,20
|
|
20240322,110000,276181740,3795,3795,3795,3795,6
|
|
20240322,105900,276158970,3795,3795,3795,3795,551
|
|
20240322,105800,274067925,3785,3785,3785,3785,875
|
|
20240322,105700,270756050,3790,3795,3795,3790,59
|
|
20240322,105600,270532315,3795,3795,3795,3795,40
|
|
20240322,105500,270380515,3795,3795,3795,3795,0
|
|
20240322,105400,270380515,3795,3790,3795,3790,4
|
|
20240322,105300,270365350,3790,3780,3790,3780,212
|
|
20240322,105200,269563980,3795,3795,3795,3795,0
|
|
20240322,105100,269563980,3795,3795,3795,3795,0
|
|
20240322,105000,269563980,3795,3790,3795,3790,9
|
|
20240322,104900,269529850,3785,3785,3785,3785,0
|
|
20240322,104800,269529850,3785,3790,3790,3780,1240
|
|
20240322,104700,264839795,3790,3790,3790,3790,52
|
|
20240322,104600,264642715,3795,3790,3795,3790,210
|
|
20240322,104500,263846810,3790,3790,3790,3790,55
|
|
20240322,104400,263638360,3785,3785,3785,3785,0
|
|
20240322,104300,263638360,3785,3785,3785,3785,0
|
|
20240322,104200,263638360,3785,3790,3790,3785,2042
|
|
20240322,104100,255903070,3795,3795,3795,3795,0
|
|
20240322,104000,255903070,3795,3795,3795,3795,0
|
|
20240322,103900,255903070,3795,3795,3795,3795,0
|
|
20240322,103800,255903070,3795,3795,3795,3795,390
|
|
20240322,103700,254423020,3795,3795,3795,3795,110
|
|
20240322,103600,254005570,3795,3795,3795,3795,26
|
|
20240322,103500,253906900,3795,3795,3800,3795,42
|
|
20240322,103400,253747360,3795,3795,3800,3795,83
|
|
20240322,103300,253432340,3800,3805,3805,3800,1011
|
|
20240322,103200,249590005,3815,3815,3815,3805,161
|
|
20240322,103100,248976290,3815,3815,3820,3815,1819
|
|
20240322,103000,242036540,3815,3795,3820,3795,7182
|
|
20240322,102900,214701795,3790,3775,3795,3775,738
|
|
20240322,102800,211907695,3790,3770,3790,3770,2020
|
|
20240322,102700,204269200,3770,3770,3770,3770,210
|
|
20240322,102600,203477500,3770,3770,3770,3770,0
|
|
20240322,102500,203477500,3770,3770,3770,3770,20
|
|
20240322,102400,203402100,3770,3775,3775,3770,9
|
|
20240322,102300,203368160,3780,3780,3780,3780,100
|
|
20240322,102200,202990160,3780,3770,3780,3770,1101
|
|
20240322,102100,198839380,3770,3770,3770,3770,0
|
|
20240322,102000,198839380,3770,3780,3780,3770,250
|
|
20240322,101900,197894400,3780,3780,3780,3780,0
|
|
20240322,101800,197894400,3780,3780,3780,3780,20
|
|
20240322,101700,197818800,3780,3780,3780,3780,0
|
|
20240322,101600,197818800,3780,3770,3780,3770,179
|
|
20240322,101500,197143200,3775,3780,3780,3770,1336
|
|
20240322,101400,192102015,3775,3775,3775,3775,4
|
|
20240322,101300,192086915,3765,3770,3780,3765,1347
|
|
20240322,101200,187004060,3775,3775,3775,3775,590
|
|
20240322,101100,184776810,3775,3775,3775,3775,0
|
|
20240322,101000,184776810,3775,3780,3780,3775,201
|
|
20240322,100900,184017035,3780,3780,3780,3780,0
|
|
20240322,100800,184017035,3780,3780,3780,3780,72
|
|
20240322,100700,183744875,3780,3780,3780,3780,0
|
|
20240322,100600,183744875,3780,3775,3780,3775,50
|
|
20240322,100500,183555880,3775,3770,3775,3765,761
|
|
20240322,100400,180689390,3775,3775,3775,3775,289
|
|
20240322,100300,179598415,3770,3770,3770,3770,199
|
|
20240322,100200,178848185,3770,3760,3770,3760,119
|
|
20240322,100100,178400190,3760,3765,3765,3745,493
|
|
20240322,100000,176547650,3760,3750,3760,3750,2643
|
|
20240322,095900,166626400,3765,3765,3765,3765,2
|
|
20240322,095800,166618870,3760,3760,3760,3760,1
|
|
20240322,095700,166615110,3740,3750,3750,3740,147
|
|
20240322,095600,166065010,3740,3765,3765,3740,449
|
|
20240322,095500,164384180,3765,3755,3765,3745,354
|
|
20240322,095400,163057580,3765,3765,3765,3765,3
|
|
20240322,095300,163046285,3755,3750,3755,3750,590
|
|
20240322,095200,160831055,3740,3740,3740,3740,0
|
|
20240322,095100,160831055,3740,3745,3755,3740,225
|
|
20240322,095000,159988745,3750,3745,3750,3745,3351
|
|
20240322,094900,147429395,3750,3750,3750,3750,29
|
|
20240322,094800,147320645,3755,3755,3755,3755,5
|
|
20240322,094700,147301870,3755,3750,3755,3745,157
|
|
20240322,094600,146713390,3745,3745,3750,3740,1625
|
|
20240322,094500,140624645,3745,3745,3745,3745,220
|
|
20240322,094400,139800745,3750,3750,3750,3750,0
|
|
20240322,094300,139800745,3750,3740,3750,3740,21
|
|
20240322,094200,139722005,3750,3740,3750,3740,592
|
|
20240322,094100,137507335,3740,3740,3745,3740,201
|
|
20240322,094000,136755300,3745,3745,3750,3740,2352
|
|
20240322,093900,127954240,3745,3745,3745,3745,448
|
|
20240322,093800,126276480,3745,3750,3750,3745,666
|
|
20240322,093700,123781310,3750,3750,3750,3750,10
|
|
20240322,093600,123743810,3750,3750,3750,3750,181
|
|
20240322,093500,123065060,3750,3740,3750,3740,48
|
|
20240322,093400,122885070,3750,3740,3750,3735,4577
|
|
20240322,093300,105767760,3750,3745,3750,3745,1338
|
|
20240322,093200,100756935,3745,3750,3750,3745,209
|
|
20240322,093100,99974210,3750,3750,3750,3750,379
|
|
20240322,093000,98552960,3750,3750,3750,3750,347
|
|
20240322,092900,97251710,3750,3750,3750,3750,1112
|
|
20240322,092800,93081710,3750,3750,3750,3750,1000
|
|
20240322,092700,89331710,3745,3750,3755,3745,2077
|
|
20240322,092600,81550615,3750,3760,3770,3750,718
|
|
20240322,092500,78856505,3770,3780,3780,3770,72
|
|
20240322,092400,78584445,3780,3775,3780,3775,35
|
|
20240322,092300,78452250,3780,3780,3780,3780,1
|
|
20240322,092200,78448470,3760,3770,3770,3760,55
|
|
20240322,092100,78241130,3760,3755,3760,3755,288
|
|
20240322,092000,77159500,3760,3760,3760,3760,214
|
|
20240322,091900,76354860,3760,3760,3760,3760,1
|
|
20240322,091800,76351100,3765,3760,3765,3760,97
|
|
20240322,091700,75986375,3760,3760,3760,3760,2
|
|
20240322,091600,75978855,3750,3745,3750,3745,1763
|
|
20240322,091500,69369410,3745,3745,3750,3745,1050
|
|
20240322,091400,65436495,3750,3760,3760,3750,31
|
|
20240322,091300,65320225,3770,3760,3770,3745,871
|
|
20240322,091200,62056125,3755,3755,3755,3755,542
|
|
20240322,091100,60020915,3750,3755,3755,3750,1614
|
|
20240322,091000,53967795,3755,3770,3770,3755,592
|
|
20240322,090900,51741420,3770,3770,3770,3770,4
|
|
20240322,090800,51726340,3770,3770,3770,3755,449
|
|
20240322,090700,50037810,3760,3770,3770,3760,489
|
|
20240322,090600,48197850,3745,3750,3780,3745,1378
|
|
20240322,090500,43017075,3745,3745,3745,3745,13
|
|
20240322,090400,42968390,3740,3745,3760,3740,1184
|
|
20240322,090300,38534845,3745,3760,3760,3745,2022
|
|
20240322,090200,30960030,3750,3760,3760,3750,1490
|
|
20240322,090100,25369925,3760,3765,3765,3760,487
|
|
20240322,090000,23538565,3770,3785,3785,3770,4968
|