662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195900,761404255,3440,3440,3440,3440,11473
|
|
20240409,195800,761404255,3440,3440,3440,3440,0
|
|
20240409,195700,761404255,3440,3440,3440,3440,0
|
|
20240409,195600,761404255,3440,3440,3440,3440,0
|
|
20240409,195500,761404255,3440,3440,3440,3440,0
|
|
20240409,195400,761404255,3440,3440,3440,3440,0
|
|
20240409,195300,761404255,3440,3440,3440,3440,0
|
|
20240409,195200,761404255,3440,3440,3440,3440,0
|
|
20240409,195100,761404255,3440,3440,3440,3440,0
|
|
20240409,195000,761404255,3440,3440,3440,3440,0
|
|
20240409,194900,761404255,3440,3440,3440,3440,0
|
|
20240409,194800,761404255,3440,3440,3440,3440,0
|
|
20240409,194700,761404255,3440,3440,3440,3440,0
|
|
20240409,194600,761404255,3440,3440,3440,3440,0
|
|
20240409,194500,761404255,3440,3440,3440,3440,0
|
|
20240409,194400,761404255,3440,3440,3440,3440,0
|
|
20240409,194300,761404255,3440,3440,3440,3440,0
|
|
20240409,194200,761404255,3440,3440,3440,3440,0
|
|
20240409,194100,761404255,3440,3440,3440,3440,0
|
|
20240409,194000,761404255,3440,3440,3440,3440,0
|
|
20240409,193900,761404255,3440,3440,3440,3440,0
|
|
20240409,193800,761404255,3440,3440,3440,3440,0
|
|
20240409,193700,761404255,3440,3440,3440,3440,0
|
|
20240409,193600,761404255,3440,3440,3440,3440,0
|
|
20240409,193500,761404255,3440,3440,3440,3440,0
|
|
20240409,193400,761404255,3440,3440,3440,3440,0
|
|
20240409,193300,761404255,3440,3440,3440,3440,0
|
|
20240409,193200,761404255,3440,3440,3440,3440,0
|
|
20240409,193100,761404255,3440,3440,3440,3440,0
|
|
20240409,193000,761404255,3440,3440,3440,3440,0
|
|
20240409,192900,761404255,3440,3440,3440,3440,11473
|
|
20240409,192800,761404255,3440,3440,3440,3440,0
|
|
20240409,192700,761404255,3440,3440,3440,3440,0
|
|
20240409,192600,761404255,3440,3440,3440,3440,0
|
|
20240409,192500,761404255,3440,3440,3440,3440,0
|
|
20240409,192400,761404255,3440,3440,3440,3440,0
|
|
20240409,192300,761404255,3440,3440,3440,3440,0
|
|
20240409,192200,761404255,3440,3440,3440,3440,0
|
|
20240409,192100,761404255,3440,3440,3440,3440,0
|
|
20240409,192000,761404255,3440,3440,3440,3440,0
|
|
20240409,191900,761404255,3440,3440,3440,3440,0
|
|
20240409,191800,761404255,3440,3440,3440,3440,0
|
|
20240409,191700,761404255,3440,3440,3440,3440,0
|
|
20240409,191600,761404255,3440,3440,3440,3440,0
|
|
20240409,191500,761404255,3440,3440,3440,3440,0
|
|
20240409,191400,761404255,3440,3440,3440,3440,0
|
|
20240409,191300,761404255,3440,3440,3440,3440,0
|
|
20240409,191200,761404255,3440,3440,3440,3440,0
|
|
20240409,191100,761404255,3440,3440,3440,3440,0
|
|
20240409,191000,761404255,3440,3440,3440,3440,0
|
|
20240409,190900,761404255,3440,3440,3440,3440,0
|
|
20240409,190800,761404255,3440,3440,3440,3440,0
|
|
20240409,190700,761404255,3440,3440,3440,3440,0
|
|
20240409,190600,761404255,3440,3440,3440,3440,0
|
|
20240409,190500,761404255,3440,3440,3440,3440,0
|
|
20240409,190400,761404255,3440,3440,3440,3440,0
|
|
20240409,190300,761404255,3440,3440,3440,3440,0
|
|
20240409,190200,761404255,3440,3440,3440,3440,0
|
|
20240409,190100,761404255,3440,3440,3440,3440,0
|
|
20240409,190000,761404255,3440,3440,3440,3440,0
|
|
20240409,185900,761404255,3440,3440,3440,3440,11473
|
|
20240409,185800,761404255,3440,3440,3440,3440,0
|
|
20240409,185700,761404255,3440,3440,3440,3440,0
|
|
20240409,185600,761404255,3440,3440,3440,3440,0
|
|
20240409,185500,761404255,3440,3440,3440,3440,0
|
|
20240409,185400,761404255,3440,3440,3440,3440,0
|
|
20240409,185300,761404255,3440,3440,3440,3440,0
|
|
20240409,185200,761404255,3440,3440,3440,3440,0
|
|
20240409,185100,761404255,3440,3440,3440,3440,0
|
|
20240409,185000,761404255,3440,3440,3440,3440,0
|
|
20240409,184900,761404255,3440,3440,3440,3440,0
|
|
20240409,184800,761404255,3440,3440,3440,3440,0
|
|
20240409,184700,761404255,3440,3440,3440,3440,0
|
|
20240409,184600,761404255,3440,3440,3440,3440,0
|
|
20240409,184500,761404255,3440,3440,3440,3440,0
|
|
20240409,184400,761404255,3440,3440,3440,3440,0
|
|
20240409,184300,761404255,3440,3440,3440,3440,0
|
|
20240409,184200,761404255,3440,3440,3440,3440,0
|
|
20240409,184100,761404255,3440,3440,3440,3440,0
|
|
20240409,184000,761404255,3440,3440,3440,3440,0
|
|
20240409,183900,761404255,3440,3440,3440,3440,0
|
|
20240409,183800,761404255,3440,3440,3440,3440,0
|
|
20240409,183700,761404255,3440,3440,3440,3440,0
|
|
20240409,183600,761404255,3440,3440,3440,3440,0
|
|
20240409,183500,761404255,3440,3440,3440,3440,0
|
|
20240409,183400,761404255,3440,3440,3440,3440,0
|
|
20240409,183300,761404255,3440,3440,3440,3440,0
|
|
20240409,183200,761404255,3440,3440,3440,3440,0
|
|
20240409,183100,761404255,3440,3440,3440,3440,0
|
|
20240409,183000,761404255,3440,3440,3440,3440,0
|
|
20240409,182900,761404255,3440,3440,3440,3440,11473
|
|
20240409,182800,761404255,3440,3440,3440,3440,0
|
|
20240409,182700,761404255,3440,3440,3440,3440,0
|
|
20240409,182600,761404255,3440,3440,3440,3440,0
|
|
20240409,182500,761404255,3440,3440,3440,3440,0
|
|
20240409,182400,761404255,3440,3440,3440,3440,0
|
|
20240409,182300,761404255,3440,3440,3440,3440,0
|
|
20240409,182200,761404255,3440,3440,3440,3440,0
|
|
20240409,182100,761404255,3440,3440,3440,3440,0
|
|
20240409,182000,761404255,3440,3440,3440,3440,0
|
|
20240409,181900,761404255,3440,3440,3440,3440,0
|
|
20240409,181800,761404255,3440,3440,3440,3440,0
|
|
20240409,181700,761404255,3440,3440,3440,3440,0
|
|
20240409,181600,761404255,3440,3440,3440,3440,0
|
|
20240409,181500,761404255,3440,3440,3440,3440,0
|
|
20240409,181400,761404255,3440,3440,3440,3440,0
|
|
20240409,181300,761404255,3440,3440,3440,3440,0
|
|
20240409,181200,761404255,3440,3440,3440,3440,0
|
|
20240409,181100,761404255,3440,3440,3440,3440,0
|
|
20240409,181000,761404255,3440,3440,3440,3440,0
|
|
20240409,180900,761404255,3440,3440,3440,3440,0
|
|
20240409,180800,761404255,3440,3440,3440,3440,0
|
|
20240409,180700,761404255,3440,3440,3440,3440,0
|
|
20240409,180600,761404255,3440,3440,3440,3440,0
|
|
20240409,180500,761404255,3440,3440,3440,3440,0
|
|
20240409,180400,761404255,3440,3440,3440,3440,0
|
|
20240409,180300,761404255,3440,3440,3440,3440,0
|
|
20240409,180200,761404255,3440,3440,3440,3440,0
|
|
20240409,180100,761404255,3440,3440,3440,3440,0
|
|
20240409,180000,761404255,3440,3440,3440,3440,0
|
|
20240409,175900,761404255,3440,3440,3440,3440,11473
|
|
20240409,175800,761404255,3440,3440,3440,3440,0
|
|
20240409,175700,761404255,3440,3440,3440,3440,0
|
|
20240409,175600,761404255,3440,3440,3440,3440,0
|
|
20240409,175500,761404255,3440,3440,3440,3440,0
|
|
20240409,175400,761404255,3440,3440,3440,3440,0
|
|
20240409,175300,761404255,3440,3440,3440,3440,0
|
|
20240409,175200,761404255,3440,3440,3440,3440,0
|
|
20240409,175100,761404255,3440,3440,3440,3440,0
|
|
20240409,175000,761404255,3440,3440,3440,3440,0
|
|
20240409,174900,761404255,3440,3440,3440,3440,0
|
|
20240409,174800,761404255,3440,3440,3440,3440,0
|
|
20240409,174700,761404255,3440,3440,3440,3440,0
|
|
20240409,174600,761404255,3440,3440,3440,3440,0
|
|
20240409,174500,761404255,3440,3440,3440,3440,0
|
|
20240409,174400,761404255,3440,3440,3440,3440,0
|
|
20240409,174300,761404255,3440,3440,3440,3440,0
|
|
20240409,174200,761404255,3440,3440,3440,3440,0
|
|
20240409,174100,761404255,3440,3440,3440,3440,0
|
|
20240409,174000,761404255,3440,3440,3440,3440,0
|
|
20240409,173900,761404255,3440,3440,3440,3440,0
|
|
20240409,173800,761404255,3440,3440,3440,3440,0
|
|
20240409,173700,761404255,3440,3440,3440,3440,0
|
|
20240409,173600,761404255,3440,3440,3440,3440,0
|
|
20240409,173500,761404255,3440,3440,3440,3440,0
|
|
20240409,173400,761404255,3440,3440,3440,3440,0
|
|
20240409,173300,761404255,3440,3440,3440,3440,0
|
|
20240409,173200,761404255,3440,3440,3440,3440,0
|
|
20240409,173100,761404255,3440,3440,3440,3440,0
|
|
20240409,173000,761404255,3440,3440,3440,3440,0
|
|
20240409,172900,761404255,3440,3440,3440,3440,11473
|
|
20240409,172800,761404255,3440,3440,3440,3440,0
|
|
20240409,172700,761404255,3440,3440,3440,3440,0
|
|
20240409,172600,761404255,3440,3440,3440,3440,0
|
|
20240409,172500,761404255,3440,3440,3440,3440,0
|
|
20240409,172400,761404255,3440,3440,3440,3440,0
|
|
20240409,172300,761404255,3440,3440,3440,3440,0
|
|
20240409,172200,761404255,3440,3440,3440,3440,0
|
|
20240409,172100,761404255,3440,3440,3440,3440,0
|
|
20240409,172000,761404255,3440,3440,3440,3440,0
|
|
20240409,171900,761404255,3440,3440,3440,3440,0
|
|
20240409,171800,761404255,3440,3440,3440,3440,0
|
|
20240409,171700,761404255,3440,3440,3440,3440,0
|
|
20240409,171600,761404255,3440,3440,3440,3440,0
|
|
20240409,171500,761404255,3440,3440,3440,3440,0
|
|
20240409,171400,761404255,3440,3440,3440,3440,0
|
|
20240409,171300,761404255,3440,3440,3440,3440,0
|
|
20240409,171200,761404255,3440,3440,3440,3440,0
|
|
20240409,171100,761404255,3440,3440,3440,3440,0
|
|
20240409,171000,761404255,3440,3440,3440,3440,0
|
|
20240409,170900,761404255,3440,3440,3440,3440,0
|
|
20240409,170800,761404255,3440,3440,3440,3440,0
|
|
20240409,170700,761404255,3440,3440,3440,3440,0
|
|
20240409,170600,761404255,3440,3440,3440,3440,0
|
|
20240409,170500,761404255,3440,3440,3440,3440,0
|
|
20240409,170400,761404255,3440,3440,3440,3440,0
|
|
20240409,170300,761404255,3440,3440,3440,3440,0
|
|
20240409,170200,761404255,3440,3440,3440,3440,0
|
|
20240409,170100,761404255,3440,3440,3440,3440,0
|
|
20240409,170000,761404255,3440,3440,3440,3440,0
|
|
20240409,165900,761404255,3440,3440,3440,3440,11473
|
|
20240409,165800,761404255,3440,3440,3440,3440,0
|
|
20240409,165700,761404255,3440,3440,3440,3440,0
|
|
20240409,165600,761404255,3440,3440,3440,3440,0
|
|
20240409,165500,761404255,3440,3440,3440,3440,0
|
|
20240409,165400,761404255,3440,3440,3440,3440,0
|
|
20240409,165300,761404255,3440,3440,3440,3440,0
|
|
20240409,165200,761404255,3440,3440,3440,3440,0
|
|
20240409,165100,761404255,3440,3440,3440,3440,0
|
|
20240409,165000,761404255,3440,3440,3440,3440,0
|
|
20240409,164900,761404255,3440,3440,3440,3440,0
|
|
20240409,164800,761404255,3440,3440,3440,3440,0
|
|
20240409,164700,761404255,3440,3440,3440,3440,0
|
|
20240409,164600,761404255,3440,3440,3440,3440,0
|
|
20240409,164500,761404255,3440,3440,3440,3440,0
|
|
20240409,164400,761404255,3440,3440,3440,3440,0
|
|
20240409,164300,761404255,3440,3440,3440,3440,0
|
|
20240409,164200,761404255,3440,3440,3440,3440,0
|
|
20240409,164100,761404255,3440,3440,3440,3440,0
|
|
20240409,164000,761404255,3440,3440,3440,3440,0
|
|
20240409,163900,761404255,3440,3440,3440,3440,0
|
|
20240409,163800,761404255,3440,3440,3440,3440,0
|
|
20240409,163700,761404255,3440,3440,3440,3440,0
|
|
20240409,163600,761404255,3440,3440,3440,3440,0
|
|
20240409,163500,761404255,3440,3440,3440,3440,0
|
|
20240409,163400,761404255,3440,3440,3440,3440,0
|
|
20240409,163300,761404255,3440,3440,3440,3440,0
|
|
20240409,163200,761404255,3440,3440,3440,3440,0
|
|
20240409,163100,761404255,3440,3440,3440,3440,0
|
|
20240409,163000,761404255,3440,3440,3440,3440,0
|
|
20240409,162900,761404255,3440,3440,3440,3440,11473
|
|
20240409,162800,761404255,3440,3440,3440,3440,0
|
|
20240409,162700,761404255,3440,3440,3440,3440,0
|
|
20240409,162600,761404255,3440,3440,3440,3440,0
|
|
20240409,162500,761404255,3440,3440,3440,3440,0
|
|
20240409,162400,761404255,3440,3440,3440,3440,0
|
|
20240409,162300,761404255,3440,3440,3440,3440,0
|
|
20240409,162200,761404255,3440,3440,3440,3440,0
|
|
20240409,162100,761404255,3440,3440,3440,3440,0
|
|
20240409,162000,761404255,3440,3440,3440,3440,0
|
|
20240409,161900,761404255,3440,3440,3440,3440,0
|
|
20240409,161800,761404255,3440,3440,3440,3440,0
|
|
20240409,161700,761404255,3440,3440,3440,3440,0
|
|
20240409,161600,761404255,3440,3440,3440,3440,0
|
|
20240409,161500,761404255,3440,3440,3440,3440,0
|
|
20240409,161400,761404255,3440,3440,3440,3440,0
|
|
20240409,161300,761404255,3440,3440,3440,3440,0
|
|
20240409,161200,761404255,3440,3440,3440,3440,0
|
|
20240409,161100,761404255,3440,3440,3440,3440,0
|
|
20240409,161000,761404255,3440,3440,3440,3440,0
|
|
20240409,160900,761404255,3440,3440,3440,3440,0
|
|
20240409,160800,761404255,3440,3440,3440,3440,0
|
|
20240409,160700,761404255,3440,3440,3440,3440,0
|
|
20240409,160600,761404255,3440,3440,3440,3440,0
|
|
20240409,160500,761404255,3440,3440,3440,3440,0
|
|
20240409,160400,761404255,3440,3440,3440,3440,0
|
|
20240409,160300,761404255,3440,3440,3440,3440,0
|
|
20240409,160200,761404255,3440,3440,3440,3440,0
|
|
20240409,160100,761404255,3440,3440,3440,3440,0
|
|
20240409,160000,761404255,3440,3440,3440,3440,0
|
|
20240409,155900,761404255,3440,3440,3440,3440,11473
|
|
20240409,155800,761404255,3440,3440,3440,3440,0
|
|
20240409,155700,761404255,3440,3440,3440,3440,0
|
|
20240409,155600,761404255,3440,3440,3440,3440,0
|
|
20240409,155500,761404255,3440,3440,3440,3440,0
|
|
20240409,155400,761404255,3440,3440,3440,3440,0
|
|
20240409,155300,761404255,3440,3440,3440,3440,0
|
|
20240409,155200,761404255,3440,3440,3440,3440,0
|
|
20240409,155100,761404255,3440,3440,3440,3440,0
|
|
20240409,155000,761404255,3440,3440,3440,3440,0
|
|
20240409,154900,761404255,3440,3440,3440,3440,0
|
|
20240409,154800,761404255,3440,3440,3440,3440,0
|
|
20240409,154700,761404255,3440,3440,3440,3440,0
|
|
20240409,154600,761404255,3440,3440,3440,3440,0
|
|
20240409,154500,761404255,3440,3440,3440,3440,0
|
|
20240409,154400,761404255,3440,3440,3440,3440,0
|
|
20240409,154300,761404255,3440,3440,3440,3440,0
|
|
20240409,154200,761404255,3440,3440,3440,3440,0
|
|
20240409,154100,761404255,3440,3440,3440,3440,0
|
|
20240409,154000,761404255,3440,3440,3440,3440,0
|
|
20240409,153900,761404255,3440,3440,3440,3440,0
|
|
20240409,153800,761404255,3440,3440,3440,3440,0
|
|
20240409,153700,761404255,3440,3440,3440,3440,0
|
|
20240409,153600,761404255,3440,3440,3440,3440,0
|
|
20240409,153500,761404255,3440,3440,3440,3440,0
|
|
20240409,153400,761404255,3440,3440,3440,3440,0
|
|
20240409,153300,761404255,3440,3440,3440,3440,0
|
|
20240409,153200,761404255,3440,3440,3440,3440,0
|
|
20240409,153100,761404255,3440,3440,3440,3440,0
|
|
20240409,153000,761404255,3440,3440,3440,3440,11473
|
|
20240409,152900,721937135,3450,3450,3450,3450,0
|
|
20240409,152800,721937135,3450,3450,3450,3450,0
|
|
20240409,152700,721937135,3450,3450,3450,3450,0
|
|
20240409,152600,721937135,3450,3450,3450,3450,0
|
|
20240409,152500,721937135,3450,3450,3450,3450,0
|
|
20240409,152400,721937135,3450,3450,3450,3450,0
|
|
20240409,152300,721937135,3450,3450,3450,3450,0
|
|
20240409,152200,721937135,3450,3450,3450,3450,0
|
|
20240409,152100,721937135,3450,3450,3450,3450,0
|
|
20240409,152000,721937135,3450,3450,3450,3450,0
|
|
20240409,151900,721937135,3450,3435,3455,3435,4644
|
|
20240409,151800,705932080,3440,3435,3440,3435,135
|
|
20240409,151700,705468300,3440,3435,3440,3435,2071
|
|
20240409,151600,698354410,3445,3445,3445,3435,7
|
|
20240409,151500,698330345,3430,3445,3445,3430,29
|
|
20240409,151400,698230805,3440,3445,3445,3440,35
|
|
20240409,151300,698110385,3425,3420,3440,3420,9594
|
|
20240409,151200,665137360,3430,3430,3430,3430,0
|
|
20240409,151100,665137360,3430,3415,3430,3415,203
|
|
20240409,151000,664444100,3415,3415,3430,3415,483
|
|
20240409,150900,662793140,3430,3425,3430,3425,1556
|
|
20240409,150800,657458560,3425,3430,3430,3425,1100
|
|
20240409,150700,653690560,3430,3430,3430,3430,0
|
|
20240409,150600,653690560,3430,3430,3435,3430,151
|
|
20240409,150500,653172480,3430,3430,3430,3430,500
|
|
20240409,150400,651457480,3415,3415,3415,3415,0
|
|
20240409,150300,651457480,3415,3420,3435,3415,4510
|
|
20240409,150200,636022035,3415,3415,3415,3415,352
|
|
20240409,150100,634819955,3415,3420,3420,3415,80
|
|
20240409,150000,634546505,3420,3420,3420,3420,233
|
|
20240409,145900,633749645,3415,3415,3415,3415,0
|
|
20240409,145800,633749645,3415,3415,3415,3415,1
|
|
20240409,145700,633746230,3420,3415,3420,3415,185
|
|
20240409,145600,633113545,3415,3415,3415,3415,27
|
|
20240409,145500,633021340,3420,3415,3420,3415,115
|
|
20240409,145400,632628540,3410,3410,3410,3410,0
|
|
20240409,145300,632628540,3410,3415,3415,3410,525
|
|
20240409,145200,630837380,3420,3420,3420,3420,0
|
|
20240409,145100,630837380,3420,3415,3420,3415,1126
|
|
20240409,145000,626988460,3410,3410,3420,3410,487
|
|
20240409,144900,625327780,3415,3415,3420,3415,200
|
|
20240409,144800,624643870,3420,3420,3420,3415,7
|
|
20240409,144700,624619955,3420,3420,3420,3420,0
|
|
20240409,144600,624619955,3420,3420,3420,3420,182
|
|
20240409,144500,623997515,3415,3415,3415,3415,0
|
|
20240409,144400,623997515,3415,3415,3415,3415,349
|
|
20240409,144300,622805680,3415,3415,3415,3415,0
|
|
20240409,144200,622805680,3415,3420,3420,3415,17
|
|
20240409,144100,622747615,3420,3420,3420,3410,269
|
|
20240409,144000,621829035,3420,3410,3420,3410,140
|
|
20240409,143900,621351615,3410,3415,3415,3410,242
|
|
20240409,143800,620525485,3410,3410,3410,3410,0
|
|
20240409,143700,620525485,3410,3410,3410,3410,125
|
|
20240409,143600,620099235,3410,3415,3415,3410,691
|
|
20240409,143500,617740020,3410,3410,3410,3410,1259
|
|
20240409,143400,613446830,3410,3415,3415,3410,250
|
|
20240409,143300,612593830,3415,3420,3420,3410,808
|
|
20240409,143200,609837615,3410,3420,3420,3410,1009
|
|
20240409,143100,606396905,3420,3415,3420,3415,1864
|
|
20240409,143000,600031340,3420,3420,3420,3420,0
|
|
20240409,142900,600031340,3420,3420,3420,3420,0
|
|
20240409,142800,600031340,3420,3420,3420,3420,182
|
|
20240409,142700,599408900,3420,3420,3420,3420,0
|
|
20240409,142600,599408900,3420,3420,3420,3420,183
|
|
20240409,142500,598783040,3425,3425,3425,3425,181
|
|
20240409,142400,598163115,3425,3425,3425,3425,801
|
|
20240409,142300,595419690,3425,3425,3425,3425,1
|
|
20240409,142200,595416265,3425,3425,3425,3425,1200
|
|
20240409,142100,591306265,3425,3425,3425,3420,333
|
|
20240409,142000,590167395,3415,3415,3415,3415,0
|
|
20240409,141900,590167395,3415,3415,3415,3415,0
|
|
20240409,141800,590167395,3415,3420,3420,3415,216
|
|
20240409,141700,589428845,3420,3420,3420,3420,882
|
|
20240409,141600,586412405,3425,3425,3425,3425,1
|
|
20240409,141500,586408980,3425,3425,3425,3425,291
|
|
20240409,141400,585412305,3425,3425,3425,3425,102
|
|
20240409,141300,585062955,3430,3430,3430,3430,1
|
|
20240409,141200,585059525,3430,3420,3430,3420,381
|
|
20240409,141100,583753940,3420,3420,3420,3420,0
|
|
20240409,141000,583753940,3420,3420,3420,3420,308
|
|
20240409,140900,582700580,3420,3420,3420,3420,253
|
|
20240409,140800,581835320,3425,3425,3425,3425,57
|
|
20240409,140700,581640095,3425,3425,3425,3425,127
|
|
20240409,140600,581205120,3425,3425,3425,3425,0
|
|
20240409,140500,581205120,3425,3425,3425,3420,184
|
|
20240409,140400,580574925,3420,3420,3420,3420,9
|
|
20240409,140300,580544145,3420,3420,3420,3420,799
|
|
20240409,140200,577811565,3425,3425,3425,3425,182
|
|
20240409,140100,577188215,3420,3420,3420,3420,0
|
|
20240409,140000,577188215,3420,3425,3425,3420,1429
|
|
20240409,135900,572297890,3425,3425,3425,3425,605
|
|
20240409,135800,570225765,3425,3425,3425,3425,500
|
|
20240409,135700,568513265,3420,3425,3425,3420,600
|
|
20240409,135600,566458855,3425,3425,3425,3425,0
|
|
20240409,135500,566458855,3425,3425,3425,3425,500
|
|
20240409,135400,564746355,3425,3425,3425,3425,238
|
|
20240409,135300,563931205,3425,3425,3425,3425,125
|
|
20240409,135200,563503080,3420,3420,3420,3420,0
|
|
20240409,135100,563503080,3420,3420,3420,3420,0
|
|
20240409,135000,563503080,3420,3425,3425,3420,150
|
|
20240409,134900,562989455,3430,3430,3430,3430,181
|
|
20240409,134800,562368625,3430,3425,3430,3420,164
|
|
20240409,134700,561807170,3430,3430,3430,3430,0
|
|
20240409,134600,561807170,3430,3430,3430,3430,767
|
|
20240409,134500,559176360,3430,3430,3430,3430,10
|
|
20240409,134400,559142060,3425,3425,3425,3425,544
|
|
20240409,134300,557278860,3420,3420,3420,3420,27
|
|
20240409,134200,557186520,3420,3420,3420,3420,582
|
|
20240409,134100,555196080,3425,3425,3425,3425,40
|
|
20240409,134000,555059080,3425,3425,3425,3425,5
|
|
20240409,133900,555041955,3425,3425,3425,3425,1
|
|
20240409,133800,555038530,3420,3420,3420,3420,310
|
|
20240409,133700,553978330,3420,3420,3420,3420,1
|
|
20240409,133600,553974910,3420,3420,3420,3420,2583
|
|
20240409,133500,545141050,3415,3415,3415,3415,2279
|
|
20240409,133400,537358265,3415,3415,3415,3415,15
|
|
20240409,133300,537307040,3420,3420,3420,3420,181
|
|
20240409,133200,536688020,3415,3415,3415,3415,136
|
|
20240409,133100,536223580,3415,3415,3415,3415,182
|
|
20240409,133000,535602050,3410,3410,3410,3410,500
|
|
20240409,132900,533897050,3415,3415,3415,3415,0
|
|
20240409,132800,533897050,3415,3415,3415,3415,441
|
|
20240409,132700,532391035,3415,3415,3415,3415,500
|
|
20240409,132600,530683535,3415,3415,3415,3415,0
|
|
20240409,132500,530683535,3415,3415,3415,3415,182
|
|
20240409,132400,530062005,3415,3415,3415,3415,0
|
|
20240409,132300,530062005,3415,3415,3415,3415,10
|
|
20240409,132200,530027855,3415,3405,3415,3405,542
|
|
20240409,132100,528182335,3415,3415,3415,3415,1
|
|
20240409,132000,528178920,3400,3410,3410,3400,751
|
|
20240409,131900,525622450,3415,3415,3415,3415,0
|
|
20240409,131800,525622450,3415,3415,3415,3415,0
|
|
20240409,131700,525622450,3415,3415,3415,3415,181
|
|
20240409,131600,525004335,3415,3415,3415,3415,0
|
|
20240409,131500,525004335,3415,3415,3415,3415,187
|
|
20240409,131400,524365730,3415,3415,3415,3415,1
|
|
20240409,131300,524362315,3415,3415,3415,3415,1
|
|
20240409,131200,524358900,3415,3415,3415,3415,181
|
|
20240409,131100,523740785,3415,3415,3415,3415,0
|
|
20240409,131000,523740785,3415,3415,3415,3415,192
|
|
20240409,130900,523085105,3415,3415,3415,3415,0
|
|
20240409,130800,523085105,3415,3415,3415,3415,0
|
|
20240409,130700,523085105,3415,3415,3415,3415,181
|
|
20240409,130600,522466990,3415,3415,3415,3415,0
|
|
20240409,130500,522466990,3415,3415,3415,3415,0
|
|
20240409,130400,522466990,3415,3410,3415,3410,382
|
|
20240409,130300,521163460,3410,3410,3410,3410,8
|
|
20240409,130200,521136180,3415,3415,3415,3415,274
|
|
20240409,130100,520200470,3415,3415,3415,3415,0
|
|
20240409,130000,520200470,3415,3415,3415,3415,100
|
|
20240409,125900,519858970,3410,3410,3410,3410,0
|
|
20240409,125800,519858970,3410,3410,3410,3410,0
|
|
20240409,125700,519858970,3410,3420,3420,3410,378
|
|
20240409,125600,518566940,3415,3415,3415,3415,0
|
|
20240409,125500,518566940,3415,3415,3415,3415,112
|
|
20240409,125400,518184460,3415,3420,3420,3415,22
|
|
20240409,125300,518109315,3415,3415,3415,3415,0
|
|
20240409,125200,518109315,3415,3415,3415,3415,0
|
|
20240409,125100,518109315,3415,3415,3415,3415,181
|
|
20240409,125000,517491200,3415,3415,3415,3415,1
|
|
20240409,124900,517487785,3415,3415,3415,3415,182
|
|
20240409,124800,516866255,3400,3400,3400,3400,0
|
|
20240409,124700,516866255,3400,3400,3400,3400,0
|
|
20240409,124600,516866255,3400,3400,3400,3400,0
|
|
20240409,124500,516866255,3400,3400,3400,3400,0
|
|
20240409,124400,516866255,3400,3400,3400,3400,0
|
|
20240409,124300,516866255,3400,3400,3400,3400,0
|
|
20240409,124200,516866255,3400,3400,3400,3400,1529
|
|
20240409,124100,511667655,3400,3415,3415,3400,906
|
|
20240409,124000,508581815,3415,3415,3415,3415,0
|
|
20240409,123900,508581815,3415,3415,3415,3415,1
|
|
20240409,123800,508578400,3400,3400,3400,3400,0
|
|
20240409,123700,508578400,3400,3400,3400,3400,0
|
|
20240409,123600,508578400,3400,3400,3400,3400,0
|
|
20240409,123500,508578400,3400,3400,3400,3400,150
|
|
20240409,123400,508068400,3400,3410,3410,3400,557
|
|
20240409,123300,506170920,3415,3415,3415,3415,182
|
|
20240409,123200,505549390,3410,3410,3410,3410,1
|
|
20240409,123100,505545980,3415,3415,3415,3415,0
|
|
20240409,123000,505545980,3415,3415,3415,3415,181
|
|
20240409,122900,504927865,3410,3410,3410,3410,10
|
|
20240409,122800,504893765,3415,3415,3415,3415,181
|
|
20240409,122700,504275650,3405,3410,3410,3405,214
|
|
20240409,122600,503546070,3415,3415,3415,3415,0
|
|
20240409,122500,503546070,3415,3415,3415,3415,181
|
|
20240409,122400,502927955,3415,3415,3415,3415,64
|
|
20240409,122300,502709395,3415,3415,3415,3415,117
|
|
20240409,122200,502309840,3405,3405,3405,3405,0
|
|
20240409,122100,502309840,3405,3405,3405,3405,0
|
|
20240409,122000,502309840,3405,3405,3405,3405,44
|
|
20240409,121900,502160020,3410,3410,3410,3410,0
|
|
20240409,121800,502160020,3410,3410,3410,3410,10
|
|
20240409,121700,502125920,3410,3410,3410,3410,183
|
|
20240409,121600,501501890,3405,3405,3405,3405,0
|
|
20240409,121500,501501890,3405,3405,3405,3405,0
|
|
20240409,121400,501501890,3405,3405,3405,3405,193
|
|
20240409,121300,500844725,3405,3410,3410,3405,210
|
|
20240409,121200,500129625,3405,3400,3405,3400,599
|
|
20240409,121100,498092975,3400,3405,3405,3400,150
|
|
20240409,121000,497582855,3400,3410,3410,3400,602
|
|
20240409,120900,495533460,3405,3405,3405,3405,6
|
|
20240409,120800,495513030,3405,3405,3405,3405,47
|
|
20240409,120700,495352995,3405,3410,3410,3405,519
|
|
20240409,120600,493583990,3420,3420,3420,3420,0
|
|
20240409,120500,493583990,3420,3420,3420,3420,1
|
|
20240409,120400,493580570,3420,3420,3420,3420,1
|
|
20240409,120300,493577150,3410,3415,3415,3410,199
|
|
20240409,120200,492898130,3415,3415,3415,3415,95
|
|
20240409,120100,492573705,3420,3420,3420,3415,343
|
|
20240409,120000,491401645,3415,3415,3415,3415,100
|
|
20240409,115900,491060145,3410,3410,3410,3410,100
|
|
20240409,115800,490719145,3405,3405,3405,3405,0
|
|
20240409,115700,490719145,3405,3405,3405,3405,0
|
|
20240409,115600,490719145,3405,3405,3405,3405,1
|
|
20240409,115500,490715740,3405,3415,3415,3405,300
|
|
20240409,115400,489693015,3420,3420,3420,3420,181
|
|
20240409,115300,489073995,3415,3415,3415,3415,500
|
|
20240409,115200,487366495,3420,3420,3420,3420,1
|
|
20240409,115100,487363075,3420,3420,3420,3420,405
|
|
20240409,115000,485977975,3420,3420,3420,3420,0
|
|
20240409,114900,485977975,3420,3420,3420,3420,181
|
|
20240409,114800,485358955,3415,3415,3415,3415,13
|
|
20240409,114700,485314560,3420,3425,3425,3420,40
|
|
20240409,114600,485177610,3420,3420,3420,3420,171
|
|
20240409,114500,484592790,3420,3420,3420,3420,0
|
|
20240409,114400,484592790,3420,3420,3420,3420,766
|
|
20240409,114300,481973070,3420,3420,3420,3420,0
|
|
20240409,114200,481973070,3420,3420,3420,3420,0
|
|
20240409,114100,481973070,3420,3420,3420,3420,381
|
|
20240409,114000,480670050,3420,3420,3420,3420,820
|
|
20240409,113900,477865650,3420,3420,3420,3420,0
|
|
20240409,113800,477865650,3420,3420,3420,3420,181
|
|
20240409,113700,477246630,3420,3420,3420,3420,20
|
|
20240409,113600,477178230,3425,3425,3425,3425,181
|
|
20240409,113500,476558305,3420,3420,3420,3420,0
|
|
20240409,113400,476558305,3420,3420,3420,3420,11
|
|
20240409,113300,476520685,3420,3420,3420,3420,180
|
|
20240409,113200,475905085,3425,3420,3425,3420,900
|
|
20240409,113100,472826020,3420,3420,3420,3420,181
|
|
20240409,113000,472207000,3420,3420,3420,3420,300
|
|
20240409,112900,471181000,3415,3415,3415,3415,34
|
|
20240409,112800,471064890,3415,3415,3415,3415,50
|
|
20240409,112700,470894140,3415,3415,3415,3415,0
|
|
20240409,112600,470894140,3415,3415,3415,3415,1101
|
|
20240409,112500,467134225,3420,3420,3420,3420,181
|
|
20240409,112400,466515205,3415,3415,3415,3415,70
|
|
20240409,112300,466276155,3415,3415,3415,3415,181
|
|
20240409,112200,465658040,3410,3410,3410,3410,0
|
|
20240409,112100,465658040,3410,3410,3410,3410,7
|
|
20240409,112000,465634170,3410,3410,3410,3410,276
|
|
20240409,111900,464693010,3410,3415,3415,3410,11
|
|
20240409,111800,464655450,3410,3410,3410,3410,31
|
|
20240409,111700,464549740,3420,3420,3420,3420,3
|
|
20240409,111600,464539480,3395,3420,3420,3395,108
|
|
20240409,111500,464172645,3395,3395,3395,3395,0
|
|
20240409,111400,464172645,3395,3400,3400,3395,200
|
|
20240409,111300,463493145,3400,3400,3400,3400,131
|
|
20240409,111200,463047745,3395,3410,3410,3395,3376
|
|
20240409,111100,451563990,3410,3415,3415,3410,829
|
|
20240409,111000,448737045,3415,3425,3425,3415,2212
|
|
20240409,110900,441180170,3420,3420,3420,3420,0
|
|
20240409,110800,441180170,3420,3420,3420,3420,191
|
|
20240409,110700,440526950,3425,3420,3425,3420,881
|
|
20240409,110600,437513025,3425,3420,3425,3420,3629
|
|
20240409,110500,425084710,3420,3420,3420,3420,181
|
|
20240409,110400,424465690,3420,3420,3420,3420,355
|
|
20240409,110300,423251590,3420,3420,3420,3420,0
|
|
20240409,110200,423251590,3420,3420,3420,3420,60
|
|
20240409,110100,423046390,3420,3420,3420,3420,71
|
|
20240409,110000,422803570,3425,3425,3425,3425,32
|
|
20240409,105900,422693970,3420,3425,3425,3420,407
|
|
20240409,105800,421301775,3425,3420,3425,3420,97
|
|
20240409,105700,420970030,3425,3420,3425,3420,88
|
|
20240409,105600,420669065,3420,3420,3420,3420,0
|
|
20240409,105500,420669065,3420,3420,3420,3420,0
|
|
20240409,105400,420669065,3420,3420,3420,3420,181
|
|
20240409,105300,420050045,3415,3415,3420,3415,416
|
|
20240409,105200,418629400,3420,3420,3420,3420,181
|
|
20240409,105100,418010380,3425,3425,3425,3425,588
|
|
20240409,105000,415996480,3420,3420,3420,3420,0
|
|
20240409,104900,415996480,3420,3425,3425,3420,998
|
|
20240409,104800,412582160,3425,3425,3425,3425,100
|
|
20240409,104700,412239660,3425,3425,3425,3425,770
|
|
20240409,104600,409602410,3425,3425,3425,3425,781
|
|
20240409,104500,406927485,3425,3420,3425,3420,1030
|
|
20240409,104400,403399885,3425,3425,3425,3425,181
|
|
20240409,104300,402779960,3425,3425,3425,3425,1
|
|
20240409,104200,402776535,3425,3420,3425,3420,1696
|
|
20240409,104100,396976210,3420,3420,3420,3420,2120
|
|
20240409,104000,389725810,3420,3420,3420,3420,196
|
|
20240409,103900,389055490,3420,3420,3420,3415,2924
|
|
20240409,103800,379067675,3425,3425,3425,3425,200
|
|
20240409,103700,378382675,3425,3425,3425,3425,472
|
|
20240409,103600,376766075,3425,3425,3425,3425,1
|
|
20240409,103500,376762650,3420,3420,3420,3420,3808
|
|
20240409,103400,363739290,3425,3425,3425,3425,758
|
|
20240409,103300,361143140,3420,3420,3420,3420,630
|
|
20240409,103200,358988540,3420,3420,3420,3420,1
|
|
20240409,103100,358985120,3425,3420,3425,3420,210
|
|
20240409,103000,358266635,3420,3420,3420,3420,152
|
|
20240409,102900,357746795,3415,3415,3415,3415,400
|
|
20240409,102800,356380795,3420,3420,3420,3420,119
|
|
20240409,102700,355973815,3425,3425,3425,3425,0
|
|
20240409,102600,355973815,3425,3420,3425,3420,687
|
|
20240409,102500,353624270,3420,3420,3420,3420,10
|
|
20240409,102400,353590070,3420,3420,3420,3420,504
|
|
20240409,102300,351866390,3420,3430,3430,3420,1826
|
|
20240409,102200,345613835,3435,3440,3440,3435,2
|
|
20240409,102100,345606960,3440,3440,3440,3440,0
|
|
20240409,102000,345606960,3440,3440,3440,3440,1
|
|
20240409,101900,345603520,3445,3445,3445,3445,0
|
|
20240409,101800,345603520,3445,3450,3450,3425,182
|
|
20240409,101700,344980010,3435,3430,3445,3415,12627
|
|
20240409,101600,301641220,3435,3430,3435,3430,601
|
|
20240409,101500,299579785,3435,3440,3440,3425,433
|
|
20240409,101400,298096710,3445,3445,3450,3445,712
|
|
20240409,101300,295643860,3445,3440,3445,3440,208
|
|
20240409,101200,294928335,3425,3425,3440,3425,503
|
|
20240409,101100,293205530,3440,3425,3440,3425,102
|
|
20240409,101000,292856165,3440,3430,3440,3425,212
|
|
20240409,100900,292130030,3440,3440,3440,3425,554
|
|
20240409,100800,290227520,3430,3430,3430,3430,358
|
|
20240409,100700,288999580,3445,3455,3455,3435,1501
|
|
20240409,100600,283841005,3435,3440,3455,3435,2960
|
|
20240409,100500,273633815,3440,3430,3440,3420,1687
|
|
20240409,100400,267856910,3430,3415,3430,3415,5695
|
|
20240409,100300,248353085,3405,3415,3415,3405,124
|
|
20240409,100200,247929665,3415,3415,3415,3415,1
|
|
20240409,100100,247926250,3405,3405,3405,3405,48
|
|
20240409,100000,247762810,3415,3405,3415,3405,2446
|
|
20240409,095900,239432150,3405,3400,3405,3400,579
|
|
20240409,095800,237463540,3405,3405,3405,3405,1
|
|
20240409,095700,237460135,3405,3405,3405,3405,11
|
|
20240409,095600,237422680,3405,3405,3405,3405,7
|
|
20240409,095500,237398845,3405,3405,3405,3405,0
|
|
20240409,095400,237398845,3405,3405,3405,3405,7
|
|
20240409,095300,237375010,3405,3400,3405,3400,183
|
|
20240409,095200,236752800,3400,3400,3400,3400,0
|
|
20240409,095100,236752800,3400,3395,3400,3390,116
|
|
20240409,095000,236359360,3405,3405,3405,3405,0
|
|
20240409,094900,236359360,3405,3400,3405,3400,79
|
|
20240409,094800,236090750,3400,3395,3400,3390,392
|
|
20240409,094700,234758760,3390,3395,3400,3390,1498
|
|
20240409,094600,229677875,3400,3400,3400,3395,217
|
|
20240409,094500,228940160,3400,3400,3400,3400,0
|
|
20240409,094400,228940160,3400,3390,3400,3390,656
|
|
20240409,094300,226714520,3390,3390,3390,3390,93
|
|
20240409,094200,226399250,3390,3395,3395,3390,138
|
|
20240409,094100,225931405,3385,3385,3385,3385,0
|
|
20240409,094000,225931405,3385,3390,3390,3385,12
|
|
20240409,093900,225890775,3385,3390,3390,3385,587
|
|
20240409,093800,223903775,3395,3400,3400,3395,351
|
|
20240409,093700,222710380,3400,3395,3400,3395,270
|
|
20240409,093600,221793630,3400,3395,3400,3395,1271
|
|
20240409,093500,217474555,3395,3390,3395,3385,3042
|
|
20240409,093400,207177160,3390,3395,3395,3390,212
|
|
20240409,093300,206458420,3385,3395,3395,3385,1105
|
|
20240409,093200,202716405,3395,3390,3395,3390,2
|
|
20240409,093100,202709620,3405,3405,3405,3405,0
|
|
20240409,093000,202709620,3405,3395,3405,3395,377
|
|
20240409,092900,201427310,3395,3395,3395,3385,572
|
|
20240409,092800,199489250,3395,3390,3395,3390,80
|
|
20240409,092700,199217700,3395,3385,3395,3380,2532
|
|
20240409,092600,190652145,3395,3390,3395,3390,2015
|
|
20240409,092500,183821290,3395,3400,3405,3395,276
|
|
20240409,092400,182883290,3395,3400,3400,3395,2
|
|
20240409,092300,182876495,3400,3400,3400,3400,332
|
|
20240409,092200,181747695,3400,3395,3400,3395,1110
|
|
20240409,092100,177978870,3390,3390,3390,3390,3001
|
|
20240409,092000,167805480,3385,3380,3390,3380,3326
|
|
20240409,091900,156534865,3380,3380,3380,3375,624
|
|
20240409,091800,154425970,3380,3380,3380,3380,709
|
|
20240409,091700,152029550,3380,3370,3380,3370,1271
|
|
20240409,091600,147743710,3360,3360,3360,3360,0
|
|
20240409,091500,147743710,3360,3370,3380,3360,2221
|
|
20240409,091400,140256955,3365,3365,3365,3365,900
|
|
20240409,091300,137228455,3370,3365,3370,3365,418
|
|
20240409,091200,135821225,3355,3365,3365,3355,4
|
|
20240409,091100,135807785,3355,3360,3360,3355,51
|
|
20240409,091000,135636625,3355,3365,3365,3345,525
|
|
20240409,090900,133877220,3350,3355,3360,3345,3520
|
|
20240409,090800,122074165,3355,3355,3355,3350,933
|
|
20240409,090700,118943985,3360,3360,3360,3360,3021
|
|
20240409,090600,108793425,3360,3355,3360,3355,413
|
|
20240409,090500,107406770,3350,3360,3360,3350,2917
|
|
20240409,090400,97627760,3355,3360,3365,3355,1972
|
|
20240409,090300,91010100,3360,3360,3375,3330,6733
|
|
20240409,090200,68486235,3375,3375,3395,3340,8697
|
|
20240409,090100,39275790,3395,3375,3395,3375,1428
|
|
20240409,090000,34456270,3395,3405,3425,3355,9130
|