604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190100,599124120,3430,3430,3430,3430,9311
|
|
20240416,190000,599124120,3430,3430,3430,3430,0
|
|
20240416,185900,599124120,3430,3430,3430,3430,0
|
|
20240416,185800,599124120,3430,3430,3430,3430,0
|
|
20240416,185700,599124120,3430,3430,3430,3430,0
|
|
20240416,185600,599124120,3430,3430,3430,3430,0
|
|
20240416,185500,599124120,3430,3430,3430,3430,0
|
|
20240416,185400,599124120,3430,3430,3430,3430,0
|
|
20240416,185300,599124120,3430,3430,3430,3430,0
|
|
20240416,185200,599124120,3430,3430,3430,3430,0
|
|
20240416,185100,599124120,3430,3430,3430,3430,0
|
|
20240416,185000,599124120,3430,3430,3430,3430,0
|
|
20240416,184900,599124120,3430,3430,3430,3430,0
|
|
20240416,184800,599124120,3430,3430,3430,3430,0
|
|
20240416,184700,599124120,3430,3430,3430,3430,0
|
|
20240416,184600,599124120,3430,3430,3430,3430,0
|
|
20240416,184500,599124120,3430,3430,3430,3430,0
|
|
20240416,184400,599124120,3430,3430,3430,3430,0
|
|
20240416,184300,599124120,3430,3430,3430,3430,0
|
|
20240416,184200,599124120,3430,3430,3430,3430,0
|
|
20240416,184100,599124120,3430,3430,3430,3430,0
|
|
20240416,184000,599124120,3430,3430,3430,3430,0
|
|
20240416,183900,599124120,3430,3430,3430,3430,0
|
|
20240416,183800,599124120,3430,3430,3430,3430,0
|
|
20240416,183700,599124120,3430,3430,3430,3430,0
|
|
20240416,183600,599124120,3430,3430,3430,3430,0
|
|
20240416,183500,599124120,3430,3430,3430,3430,0
|
|
20240416,183400,599124120,3430,3430,3430,3430,0
|
|
20240416,183300,599124120,3430,3430,3430,3430,0
|
|
20240416,183200,599124120,3430,3430,3430,3430,0
|
|
20240416,183100,599124120,3430,3430,3430,3430,9311
|
|
20240416,183000,599124120,3430,3430,3430,3430,0
|
|
20240416,182900,599124120,3430,3430,3430,3430,0
|
|
20240416,182800,599124120,3430,3430,3430,3430,0
|
|
20240416,182700,599124120,3430,3430,3430,3430,0
|
|
20240416,182600,599124120,3430,3430,3430,3430,0
|
|
20240416,182500,599124120,3430,3430,3430,3430,0
|
|
20240416,182400,599124120,3430,3430,3430,3430,0
|
|
20240416,182300,599124120,3430,3430,3430,3430,0
|
|
20240416,182200,599124120,3430,3430,3430,3430,0
|
|
20240416,182100,599124120,3430,3430,3430,3430,0
|
|
20240416,182000,599124120,3430,3430,3430,3430,0
|
|
20240416,181900,599124120,3430,3430,3430,3430,0
|
|
20240416,181800,599124120,3430,3430,3430,3430,0
|
|
20240416,181700,599124120,3430,3430,3430,3430,0
|
|
20240416,181600,599124120,3430,3430,3430,3430,0
|
|
20240416,181500,599124120,3430,3430,3430,3430,0
|
|
20240416,181400,599124120,3430,3430,3430,3430,0
|
|
20240416,181300,599124120,3430,3430,3430,3430,0
|
|
20240416,181200,599124120,3430,3430,3430,3430,0
|
|
20240416,181100,599124120,3430,3430,3430,3430,0
|
|
20240416,181000,599124120,3430,3430,3430,3430,0
|
|
20240416,180900,599124120,3430,3430,3430,3430,0
|
|
20240416,180800,599124120,3430,3430,3430,3430,0
|
|
20240416,180700,599124120,3430,3430,3430,3430,0
|
|
20240416,180600,599124120,3430,3430,3430,3430,0
|
|
20240416,180500,599124120,3430,3430,3430,3430,0
|
|
20240416,180400,599124120,3430,3430,3430,3430,0
|
|
20240416,180300,599124120,3430,3430,3430,3430,0
|
|
20240416,180200,599124120,3430,3430,3430,3430,0
|
|
20240416,180100,599124120,3430,3430,3430,3430,9311
|
|
20240416,180000,599124120,3430,3430,3430,3430,0
|
|
20240416,175900,599124120,3430,3430,3430,3430,0
|
|
20240416,175800,599124120,3430,3430,3430,3430,0
|
|
20240416,175700,599124120,3430,3430,3430,3430,0
|
|
20240416,175600,599124120,3430,3430,3430,3430,0
|
|
20240416,175500,599124120,3430,3430,3430,3430,0
|
|
20240416,175400,599124120,3430,3430,3430,3430,0
|
|
20240416,175300,599124120,3430,3430,3430,3430,0
|
|
20240416,175200,599124120,3430,3430,3430,3430,0
|
|
20240416,175100,599124120,3430,3430,3430,3430,0
|
|
20240416,175000,599124120,3430,3430,3430,3430,0
|
|
20240416,174900,599124120,3430,3430,3430,3430,0
|
|
20240416,174800,599124120,3430,3430,3430,3430,0
|
|
20240416,174700,599124120,3430,3430,3430,3430,0
|
|
20240416,174600,599124120,3430,3430,3430,3430,0
|
|
20240416,174500,599124120,3430,3430,3430,3430,0
|
|
20240416,174400,599124120,3430,3430,3430,3430,0
|
|
20240416,174300,599124120,3430,3430,3430,3430,0
|
|
20240416,174200,599124120,3430,3430,3430,3430,0
|
|
20240416,174100,599124120,3430,3430,3430,3430,0
|
|
20240416,174000,599124120,3430,3430,3430,3430,0
|
|
20240416,173900,599124120,3430,3430,3430,3430,0
|
|
20240416,173800,599124120,3430,3430,3430,3430,0
|
|
20240416,173700,599124120,3430,3430,3430,3430,0
|
|
20240416,173600,599124120,3430,3430,3430,3430,0
|
|
20240416,173500,599124120,3430,3430,3430,3430,0
|
|
20240416,173400,599124120,3430,3430,3430,3430,0
|
|
20240416,173300,599124120,3430,3430,3430,3430,0
|
|
20240416,173200,599124120,3430,3430,3430,3430,0
|
|
20240416,173100,599124120,3430,3430,3430,3430,9311
|
|
20240416,173000,599124120,3430,3430,3430,3430,0
|
|
20240416,172900,599124120,3430,3430,3430,3430,0
|
|
20240416,172800,599124120,3430,3430,3430,3430,0
|
|
20240416,172700,599124120,3430,3430,3430,3430,0
|
|
20240416,172600,599124120,3430,3430,3430,3430,0
|
|
20240416,172500,599124120,3430,3430,3430,3430,0
|
|
20240416,172400,599124120,3430,3430,3430,3430,0
|
|
20240416,172300,599124120,3430,3430,3430,3430,0
|
|
20240416,172200,599124120,3430,3430,3430,3430,0
|
|
20240416,172100,599124120,3430,3430,3430,3430,0
|
|
20240416,172000,599124120,3430,3430,3430,3430,0
|
|
20240416,171900,599124120,3430,3430,3430,3430,0
|
|
20240416,171800,599124120,3430,3430,3430,3430,0
|
|
20240416,171700,599124120,3430,3430,3430,3430,0
|
|
20240416,171600,599124120,3430,3430,3430,3430,0
|
|
20240416,171500,599124120,3430,3430,3430,3430,0
|
|
20240416,171400,599124120,3430,3430,3430,3430,0
|
|
20240416,171300,599124120,3430,3430,3430,3430,0
|
|
20240416,171200,599124120,3430,3430,3430,3430,0
|
|
20240416,171100,599124120,3430,3430,3430,3430,0
|
|
20240416,171000,599124120,3430,3430,3430,3430,0
|
|
20240416,170900,599124120,3430,3430,3430,3430,0
|
|
20240416,170800,599124120,3430,3430,3430,3430,0
|
|
20240416,170700,599124120,3430,3430,3430,3430,0
|
|
20240416,170600,599124120,3430,3430,3430,3430,0
|
|
20240416,170500,599124120,3430,3430,3430,3430,0
|
|
20240416,170400,599124120,3430,3430,3430,3430,0
|
|
20240416,170300,599124120,3430,3430,3430,3430,0
|
|
20240416,170200,599124120,3430,3430,3430,3430,0
|
|
20240416,170100,599124120,3430,3430,3430,3430,9311
|
|
20240416,170000,599124120,3430,3430,3430,3430,0
|
|
20240416,165900,599124120,3430,3430,3430,3430,0
|
|
20240416,165800,599124120,3430,3430,3430,3430,0
|
|
20240416,165700,599124120,3430,3430,3430,3430,0
|
|
20240416,165600,599124120,3430,3430,3430,3430,0
|
|
20240416,165500,599124120,3430,3430,3430,3430,0
|
|
20240416,165400,599124120,3430,3430,3430,3430,0
|
|
20240416,165300,599124120,3430,3430,3430,3430,0
|
|
20240416,165200,599124120,3430,3430,3430,3430,0
|
|
20240416,165100,599124120,3430,3430,3430,3430,0
|
|
20240416,165000,599124120,3430,3430,3430,3430,0
|
|
20240416,164900,599124120,3430,3430,3430,3430,0
|
|
20240416,164800,599124120,3430,3430,3430,3430,0
|
|
20240416,164700,599124120,3430,3430,3430,3430,0
|
|
20240416,164600,599124120,3430,3430,3430,3430,0
|
|
20240416,164500,599124120,3430,3430,3430,3430,0
|
|
20240416,164400,599124120,3430,3430,3430,3430,0
|
|
20240416,164300,599124120,3430,3430,3430,3430,0
|
|
20240416,164200,599124120,3430,3430,3430,3430,0
|
|
20240416,164100,599124120,3430,3430,3430,3430,0
|
|
20240416,164000,599124120,3430,3430,3430,3430,0
|
|
20240416,163900,599124120,3430,3430,3430,3430,0
|
|
20240416,163800,599124120,3430,3430,3430,3430,0
|
|
20240416,163700,599124120,3430,3430,3430,3430,0
|
|
20240416,163600,599124120,3430,3430,3430,3430,0
|
|
20240416,163500,599124120,3430,3430,3430,3430,0
|
|
20240416,163400,599124120,3430,3430,3430,3430,0
|
|
20240416,163300,599124120,3430,3430,3430,3430,0
|
|
20240416,163200,599124120,3430,3430,3430,3430,0
|
|
20240416,163100,599124120,3430,3430,3430,3430,9311
|
|
20240416,163000,599124120,3430,3430,3430,3430,0
|
|
20240416,162900,599124120,3430,3430,3430,3430,0
|
|
20240416,162800,599124120,3430,3430,3430,3430,0
|
|
20240416,162700,599124120,3430,3430,3430,3430,0
|
|
20240416,162600,599124120,3430,3430,3430,3430,0
|
|
20240416,162500,599124120,3430,3430,3430,3430,0
|
|
20240416,162400,599124120,3430,3430,3430,3430,0
|
|
20240416,162300,599124120,3430,3430,3430,3430,0
|
|
20240416,162200,599124120,3430,3430,3430,3430,0
|
|
20240416,162100,599124120,3430,3430,3430,3430,0
|
|
20240416,162000,599124120,3430,3430,3430,3430,0
|
|
20240416,161900,599124120,3430,3430,3430,3430,0
|
|
20240416,161800,599124120,3430,3430,3430,3430,0
|
|
20240416,161700,599124120,3430,3430,3430,3430,0
|
|
20240416,161600,599124120,3430,3430,3430,3430,0
|
|
20240416,161500,599124120,3430,3430,3430,3430,0
|
|
20240416,161400,599124120,3430,3430,3430,3430,0
|
|
20240416,161300,599124120,3430,3430,3430,3430,0
|
|
20240416,161200,599124120,3430,3430,3430,3430,0
|
|
20240416,161100,599124120,3430,3430,3430,3430,0
|
|
20240416,161000,599124120,3430,3430,3430,3430,0
|
|
20240416,160900,599124120,3430,3430,3430,3430,0
|
|
20240416,160800,599124120,3430,3430,3430,3430,0
|
|
20240416,160700,599124120,3430,3430,3430,3430,0
|
|
20240416,160600,599124120,3430,3430,3430,3430,0
|
|
20240416,160500,599124120,3430,3430,3430,3430,0
|
|
20240416,160400,599124120,3430,3430,3430,3430,0
|
|
20240416,160300,599124120,3430,3430,3430,3430,0
|
|
20240416,160200,599124120,3430,3430,3430,3430,0
|
|
20240416,160100,599124120,3430,3430,3430,3430,9311
|
|
20240416,160000,599124120,3430,3430,3430,3430,0
|
|
20240416,155900,599124120,3430,3430,3430,3430,0
|
|
20240416,155800,599124120,3430,3430,3430,3430,0
|
|
20240416,155700,599124120,3430,3430,3430,3430,0
|
|
20240416,155600,599124120,3430,3430,3430,3430,0
|
|
20240416,155500,599124120,3430,3430,3430,3430,0
|
|
20240416,155400,599124120,3430,3430,3430,3430,0
|
|
20240416,155300,599124120,3430,3430,3430,3430,0
|
|
20240416,155200,599124120,3430,3430,3430,3430,0
|
|
20240416,155100,599124120,3430,3430,3430,3430,0
|
|
20240416,155000,599124120,3430,3430,3430,3430,0
|
|
20240416,154900,599124120,3430,3430,3430,3430,0
|
|
20240416,154800,599124120,3430,3430,3430,3430,0
|
|
20240416,154700,599124120,3430,3430,3430,3430,0
|
|
20240416,154600,599124120,3430,3430,3430,3430,0
|
|
20240416,154500,599124120,3430,3430,3430,3430,0
|
|
20240416,154400,599124120,3430,3430,3430,3430,0
|
|
20240416,154300,599124120,3430,3430,3430,3430,0
|
|
20240416,154200,599124120,3430,3430,3430,3430,0
|
|
20240416,154100,599124120,3430,3430,3430,3430,0
|
|
20240416,154000,599124120,3430,3430,3430,3430,0
|
|
20240416,153900,599124120,3430,3430,3430,3430,0
|
|
20240416,153800,599124120,3430,3430,3430,3430,0
|
|
20240416,153700,599124120,3430,3430,3430,3430,0
|
|
20240416,153600,599124120,3430,3430,3430,3430,0
|
|
20240416,153500,599124120,3430,3430,3430,3430,0
|
|
20240416,153400,599124120,3430,3430,3430,3430,0
|
|
20240416,153300,599124120,3430,3430,3430,3430,0
|
|
20240416,153200,599124120,3430,3430,3430,3430,0
|
|
20240416,153100,599124120,3430,3430,3430,3430,9311
|
|
20240416,153000,599124120,3430,3430,3430,3430,9311
|
|
20240416,152900,567187390,3430,3430,3430,3430,0
|
|
20240416,152800,567187390,3430,3430,3430,3430,0
|
|
20240416,152700,567187390,3430,3430,3430,3430,0
|
|
20240416,152600,567187390,3430,3430,3430,3430,0
|
|
20240416,152500,567187390,3430,3430,3430,3430,0
|
|
20240416,152400,567187390,3430,3430,3430,3430,0
|
|
20240416,152300,567187390,3430,3430,3430,3430,0
|
|
20240416,152200,567187390,3430,3430,3430,3430,0
|
|
20240416,152100,567187390,3430,3430,3430,3430,0
|
|
20240416,152000,567187390,3430,3430,3430,3430,0
|
|
20240416,151900,567187390,3430,3430,3430,3415,255
|
|
20240416,151800,566315995,3435,3435,3435,3415,1002
|
|
20240416,151700,562893820,3435,3440,3440,3415,278
|
|
20240416,151600,561942360,3440,3435,3450,3435,275
|
|
20240416,151500,560997015,3435,3430,3435,3420,1225
|
|
20240416,151400,556805200,3430,3430,3430,3430,10
|
|
20240416,151300,556770900,3430,3425,3430,3425,158
|
|
20240416,151200,556229000,3430,3430,3430,3430,1
|
|
20240416,151100,556225570,3425,3430,3430,3420,147
|
|
20240416,151000,555722500,3430,3425,3430,3425,2
|
|
20240416,150900,555715645,3430,3430,3430,3430,1
|
|
20240416,150800,555712215,3425,3425,3425,3425,20
|
|
20240416,150700,555643715,3430,3430,3430,3430,47
|
|
20240416,150600,555482505,3435,3435,3435,3435,20
|
|
20240416,150500,555413805,3435,3435,3435,3435,0
|
|
20240416,150400,555413805,3435,3435,3435,3435,2
|
|
20240416,150300,555406935,3430,3430,3435,3420,4600
|
|
20240416,150200,539668280,3430,3430,3430,3430,44
|
|
20240416,150100,539517360,3415,3425,3425,3415,2391
|
|
20240416,150000,531350610,3435,3435,3460,3430,346
|
|
20240416,145900,530163715,3460,3425,3460,3425,2047
|
|
20240416,145800,523144285,3420,3420,3420,3420,2762
|
|
20240416,145700,513698245,3420,3420,3420,3420,10
|
|
20240416,145600,513664045,3420,3415,3420,3415,351
|
|
20240416,145500,512465320,3415,3415,3415,3415,134
|
|
20240416,145400,512007710,3415,3415,3420,3415,500
|
|
20240416,145300,510298810,3420,3420,3420,3420,0
|
|
20240416,145200,510298810,3420,3415,3420,3415,41
|
|
20240416,145100,510158650,3410,3415,3415,3410,27
|
|
20240416,145000,510066560,3415,3415,3415,3415,5
|
|
20240416,144900,510049485,3420,3420,3420,3420,7
|
|
20240416,144800,510025545,3420,3420,3420,3415,19
|
|
20240416,144700,509960570,3410,3410,3410,3410,0
|
|
20240416,144600,509960570,3410,3410,3410,3410,501
|
|
20240416,144500,508252160,3410,3410,3410,3410,1010
|
|
20240416,144400,504808060,3405,3420,3420,3405,253
|
|
20240416,144300,503945960,3420,3420,3420,3420,86
|
|
20240416,144200,503651840,3415,3415,3415,3415,0
|
|
20240416,144100,503651840,3415,3415,3415,3415,0
|
|
20240416,144000,503651840,3415,3415,3415,3415,400
|
|
20240416,143900,502285840,3405,3405,3405,3405,515
|
|
20240416,143800,500532265,3405,3405,3405,3405,0
|
|
20240416,143700,500532265,3405,3405,3405,3405,20
|
|
20240416,143600,500464165,3410,3410,3410,3410,1
|
|
20240416,143500,500460755,3405,3405,3405,3405,0
|
|
20240416,143400,500460755,3405,3410,3410,3405,6000
|
|
20240416,143300,480027440,3415,3415,3415,3415,5
|
|
20240416,143200,480010365,3415,3415,3415,3415,400
|
|
20240416,143100,478644365,3420,3420,3420,3420,0
|
|
20240416,143000,478644365,3420,3420,3420,3420,77
|
|
20240416,142900,478381025,3420,3420,3420,3420,100
|
|
20240416,142800,478039025,3410,3410,3410,3410,0
|
|
20240416,142700,478039025,3410,3420,3420,3410,22
|
|
20240416,142600,477963985,3415,3415,3415,3415,0
|
|
20240416,142500,477963985,3415,3415,3415,3415,30
|
|
20240416,142400,477861535,3420,3420,3420,3420,78
|
|
20240416,142300,477594775,3410,3415,3415,3410,399
|
|
20240416,142200,476234165,3410,3410,3410,3410,0
|
|
20240416,142100,476234165,3410,3410,3410,3410,0
|
|
20240416,142000,476234165,3410,3410,3410,3410,0
|
|
20240416,141900,476234165,3410,3410,3410,3410,0
|
|
20240416,141800,476234165,3410,3420,3420,3410,231
|
|
20240416,141700,475446315,3420,3415,3420,3415,215
|
|
20240416,141600,474711660,3410,3410,3410,3410,20
|
|
20240416,141500,474643460,3410,3410,3410,3410,0
|
|
20240416,141400,474643460,3410,3410,3410,3410,443
|
|
20240416,141300,473132830,3415,3415,3415,3415,1
|
|
20240416,141200,473129415,3415,3410,3415,3410,900
|
|
20240416,141100,470057415,3415,3415,3415,3415,0
|
|
20240416,141000,470057415,3415,3415,3415,3415,0
|
|
20240416,140900,470057415,3415,3415,3415,3415,30
|
|
20240416,140800,469954965,3415,3410,3415,3410,430
|
|
20240416,140700,468486615,3410,3410,3410,3410,60
|
|
20240416,140600,468282015,3415,3415,3415,3415,0
|
|
20240416,140500,468282015,3415,3415,3415,3415,0
|
|
20240416,140400,468282015,3415,3415,3415,3415,0
|
|
20240416,140300,468282015,3415,3415,3415,3415,0
|
|
20240416,140200,468282015,3415,3415,3415,3415,132
|
|
20240416,140100,467831235,3420,3420,3420,3420,3
|
|
20240416,140000,467820975,3420,3420,3420,3420,0
|
|
20240416,135900,467820975,3420,3420,3420,3420,0
|
|
20240416,135800,467820975,3420,3420,3420,3420,0
|
|
20240416,135700,467820975,3420,3415,3420,3415,36
|
|
20240416,135600,467697985,3415,3415,3415,3415,2279
|
|
20240416,135500,459915200,3415,3405,3415,3405,902
|
|
20240416,135400,456834880,3405,3405,3405,3405,0
|
|
20240416,135300,456834880,3405,3415,3415,3405,1220
|
|
20240416,135200,452668780,3405,3405,3405,3405,1350
|
|
20240416,135100,448072030,3415,3415,3415,3415,0
|
|
20240416,135000,448072030,3415,3415,3415,3415,78
|
|
20240416,134900,447805660,3405,3405,3405,3405,0
|
|
20240416,134800,447805660,3405,3405,3405,3405,0
|
|
20240416,134700,447805660,3405,3405,3405,3405,0
|
|
20240416,134600,447805660,3405,3415,3415,3405,558
|
|
20240416,134500,445905090,3415,3415,3415,3415,88
|
|
20240416,134400,445604570,3400,3400,3400,3400,0
|
|
20240416,134300,445604570,3400,3400,3400,3400,0
|
|
20240416,134200,445604570,3400,3400,3400,3400,0
|
|
20240416,134100,445604570,3400,3400,3400,3400,32
|
|
20240416,134000,445495770,3415,3405,3415,3405,88
|
|
20240416,133900,445195270,3405,3405,3405,3405,0
|
|
20240416,133800,445195270,3405,3405,3405,3405,0
|
|
20240416,133700,445195270,3405,3405,3405,3405,500
|
|
20240416,133600,443492770,3405,3405,3405,3405,4
|
|
20240416,133500,443479150,3405,3405,3405,3405,0
|
|
20240416,133400,443479150,3405,3410,3410,3405,83
|
|
20240416,133300,443196520,3410,3400,3410,3400,164
|
|
20240416,133200,442637490,3400,3400,3400,3400,0
|
|
20240416,133100,442637490,3400,3400,3400,3400,24
|
|
20240416,133000,442555890,3410,3410,3410,3410,1
|
|
20240416,132900,442552480,3410,3410,3410,3410,78
|
|
20240416,132800,442286500,3400,3400,3400,3400,0
|
|
20240416,132700,442286500,3400,3400,3400,3400,0
|
|
20240416,132600,442286500,3400,3400,3400,3400,20
|
|
20240416,132500,442218500,3410,3410,3410,3410,3
|
|
20240416,132400,442208270,3410,3410,3410,3410,0
|
|
20240416,132300,442208270,3410,3410,3410,3410,87
|
|
20240416,132200,441911600,3400,3400,3400,3400,9
|
|
20240416,132100,441881000,3400,3400,3400,3400,471
|
|
20240416,132000,440279600,3400,3400,3400,3400,0
|
|
20240416,131900,440279600,3400,3405,3405,3400,47
|
|
20240416,131800,440119675,3405,3400,3405,3400,167
|
|
20240416,131700,439551180,3405,3410,3410,3405,2094
|
|
20240416,131600,432420965,3415,3415,3415,3415,2
|
|
20240416,131500,432414135,3405,3405,3405,3405,0
|
|
20240416,131400,432414135,3405,3405,3405,3405,0
|
|
20240416,131300,432414135,3405,3405,3405,3405,0
|
|
20240416,131200,432414135,3405,3405,3405,3405,341
|
|
20240416,131100,431253030,3410,3410,3410,3410,311
|
|
20240416,131000,430192520,3410,3410,3410,3410,1
|
|
20240416,130900,430189110,3410,3410,3410,3410,0
|
|
20240416,130800,430189110,3410,3410,3410,3410,0
|
|
20240416,130700,430189110,3410,3410,3410,3410,0
|
|
20240416,130600,430189110,3410,3405,3410,3405,63
|
|
20240416,130500,429974590,3415,3410,3415,3410,381
|
|
20240416,130400,428674965,3410,3410,3410,3410,2
|
|
20240416,130300,428668145,3410,3410,3410,3410,304
|
|
20240416,130200,427631505,3410,3410,3410,3410,1
|
|
20240416,130100,427628095,3410,3410,3410,3410,12
|
|
20240416,130000,427587175,3410,3410,3410,3410,101
|
|
20240416,125900,427242765,3405,3405,3405,3405,20
|
|
20240416,125800,427174665,3410,3410,3410,3410,22
|
|
20240416,125700,427099645,3410,3410,3410,3410,0
|
|
20240416,125600,427099645,3410,3410,3410,3410,231
|
|
20240416,125500,426311935,3415,3415,3415,3415,2
|
|
20240416,125400,426305105,3415,3415,3415,3415,0
|
|
20240416,125300,426305105,3415,3415,3415,3415,1
|
|
20240416,125200,426301690,3415,3410,3415,3410,21
|
|
20240416,125100,426230075,3415,3415,3415,3415,88
|
|
20240416,125000,425929555,3410,3410,3410,3410,90
|
|
20240416,124900,425622655,3410,3410,3410,3410,0
|
|
20240416,124800,425622655,3410,3410,3410,3410,0
|
|
20240416,124700,425622655,3410,3410,3410,3410,300
|
|
20240416,124600,424599655,3410,3410,3410,3410,251
|
|
20240416,124500,423743745,3400,3400,3400,3400,25
|
|
20240416,124400,423658745,3400,3410,3410,3400,177
|
|
20240416,124300,423056285,3415,3415,3415,3415,0
|
|
20240416,124200,423056285,3415,3415,3415,3415,0
|
|
20240416,124100,423056285,3415,3410,3415,3405,253
|
|
20240416,124000,422193065,3405,3400,3405,3400,313
|
|
20240416,123900,421127400,3410,3410,3410,3410,0
|
|
20240416,123800,421127400,3410,3410,3410,3410,0
|
|
20240416,123700,421127400,3410,3410,3410,3410,91
|
|
20240416,123600,420817090,3410,3410,3410,3410,400
|
|
20240416,123500,419453090,3400,3400,3400,3400,0
|
|
20240416,123400,419453090,3400,3400,3400,3400,70
|
|
20240416,123300,419215090,3400,3400,3400,3400,500
|
|
20240416,123200,417515090,3400,3400,3400,3400,1
|
|
20240416,123100,417511690,3400,3400,3400,3400,0
|
|
20240416,123000,417511690,3400,3410,3410,3400,321
|
|
20240416,122900,416418785,3410,3410,3410,3410,1
|
|
20240416,122800,416415375,3410,3410,3410,3410,0
|
|
20240416,122700,416415375,3410,3410,3410,3410,4
|
|
20240416,122600,416401735,3410,3410,3410,3410,5
|
|
20240416,122500,416384685,3400,3400,3400,3400,0
|
|
20240416,122400,416384685,3400,3400,3400,3400,84
|
|
20240416,122300,416099085,3405,3405,3405,3405,300
|
|
20240416,122200,415077585,3400,3400,3400,3400,20
|
|
20240416,122100,415009585,3400,3400,3400,3400,4
|
|
20240416,122000,414995985,3400,3400,3400,3400,50
|
|
20240416,121900,414825985,3400,3400,3400,3400,5000
|
|
20240416,121800,397825985,3405,3405,3405,3405,555
|
|
20240416,121700,395936210,3405,3405,3405,3405,0
|
|
20240416,121600,395936210,3405,3405,3405,3405,680
|
|
20240416,121500,393620810,3405,3405,3405,3405,0
|
|
20240416,121400,393620810,3405,3405,3405,3405,1548
|
|
20240416,121300,388349870,3410,3410,3410,3410,10
|
|
20240416,121200,388315770,3405,3405,3405,3405,0
|
|
20240416,121100,388315770,3405,3410,3410,3405,70
|
|
20240416,121000,388077170,3410,3410,3410,3410,11
|
|
20240416,120900,388039660,3410,3410,3410,3410,1
|
|
20240416,120800,388036250,3410,3410,3410,3410,1
|
|
20240416,120700,388032840,3405,3405,3405,3405,501
|
|
20240416,120600,386326935,3405,3405,3405,3405,0
|
|
20240416,120500,386326935,3405,3410,3410,3405,418
|
|
20240416,120400,384901655,3410,3420,3420,3410,1085
|
|
20240416,120300,381200985,3420,3420,3420,3420,0
|
|
20240416,120200,381200985,3420,3420,3420,3420,0
|
|
20240416,120100,381200985,3420,3420,3420,3420,157
|
|
20240416,120000,380664045,3415,3415,3415,3415,31
|
|
20240416,115900,380558180,3410,3410,3410,3410,30
|
|
20240416,115800,380455880,3415,3415,3415,3415,0
|
|
20240416,115700,380455880,3415,3415,3415,3415,0
|
|
20240416,115600,380455880,3415,3415,3415,3415,87
|
|
20240416,115500,380158775,3410,3410,3410,3410,0
|
|
20240416,115400,380158775,3410,3410,3410,3410,96
|
|
20240416,115300,379831415,3410,3410,3410,3410,4
|
|
20240416,115200,379817775,3415,3410,3415,3410,53
|
|
20240416,115100,379637035,3410,3410,3410,3410,0
|
|
20240416,115000,379637035,3410,3410,3415,3410,505
|
|
20240416,114900,377914980,3410,3410,3410,3410,2
|
|
20240416,114800,377908160,3410,3405,3410,3405,1310
|
|
20240416,114700,373447605,3405,3405,3405,3405,2
|
|
20240416,114600,373440795,3410,3405,3410,3405,101
|
|
20240416,114500,373096390,3400,3410,3410,3400,12400
|
|
20240416,114400,330926960,3405,3405,3405,3405,30
|
|
20240416,114300,330824810,3405,3405,3405,3405,138
|
|
20240416,114200,330354920,3405,3405,3405,3405,400
|
|
20240416,114100,328992920,3415,3415,3415,3415,0
|
|
20240416,114000,328992920,3415,3405,3415,3405,8
|
|
20240416,113900,328965660,3405,3405,3405,3405,0
|
|
20240416,113800,328965660,3405,3405,3405,3405,383
|
|
20240416,113700,327661545,3400,3405,3405,3400,634
|
|
20240416,113600,325503370,3405,3405,3405,3400,304
|
|
20240416,113500,324468275,3410,3405,3415,3405,121
|
|
20240416,113400,324055690,3410,3405,3410,3405,208
|
|
20240416,113300,323347435,3410,3405,3410,3405,2
|
|
20240416,113200,323340620,3410,3405,3410,3400,4015
|
|
20240416,113100,309683775,3405,3405,3405,3405,5439
|
|
20240416,113000,291163980,3410,3415,3420,3410,3936
|
|
20240416,112900,277742135,3415,3415,3425,3415,101
|
|
20240416,112800,277397210,3420,3415,3420,3415,2
|
|
20240416,112700,277390375,3415,3420,3425,3415,469
|
|
20240416,112600,275788715,3415,3415,3415,3415,6
|
|
20240416,112500,275768225,3425,3415,3425,3415,148
|
|
20240416,112400,275262740,3420,3420,3420,3415,913
|
|
20240416,112300,272141320,3415,3415,3415,3415,200
|
|
20240416,112200,271458320,3410,3415,3420,3410,77
|
|
20240416,112100,271195710,3415,3415,3415,3415,157
|
|
20240416,112000,270659555,3415,3410,3415,3410,21
|
|
20240416,111900,270587845,3415,3415,3415,3415,3
|
|
20240416,111800,270577600,3410,3415,3415,3410,2099
|
|
20240416,111700,263419930,3425,3425,3425,3425,0
|
|
20240416,111600,263419930,3425,3415,3425,3415,5
|
|
20240416,111500,263402835,3415,3415,3420,3415,123
|
|
20240416,111400,262982195,3415,3410,3420,3410,830
|
|
20240416,111300,260151840,3415,3415,3415,3410,1008
|
|
20240416,111200,256711525,3420,3415,3420,3410,228
|
|
20240416,111100,255933410,3425,3420,3425,3420,17
|
|
20240416,111000,255875260,3420,3415,3420,3410,1415
|
|
20240416,110900,251046565,3415,3415,3415,3415,4
|
|
20240416,110800,251032905,3415,3415,3415,3415,311
|
|
20240416,110700,249970840,3415,3415,3415,3415,3020
|
|
20240416,110600,239657540,3420,3425,3425,3420,4854
|
|
20240416,110500,223056830,3425,3425,3425,3425,39
|
|
20240416,110400,222923255,3425,3425,3425,3425,125
|
|
20240416,110300,222495130,3425,3425,3425,3425,35
|
|
20240416,110200,222375255,3425,3425,3425,3425,503
|
|
20240416,110100,220652480,3425,3425,3425,3425,488
|
|
20240416,110000,218981080,3425,3425,3425,3425,0
|
|
20240416,105900,218981080,3425,3430,3430,3425,31
|
|
20240416,105800,218874850,3425,3425,3425,3425,32
|
|
20240416,105700,218765250,3435,3430,3435,3430,301
|
|
20240416,105600,217732230,3425,3430,3430,3425,782
|
|
20240416,105500,215053465,3425,3425,3425,3425,119
|
|
20240416,105400,214645890,3430,3425,3430,3425,22
|
|
20240416,105300,214570530,3430,3430,3430,3430,1
|
|
20240416,105200,214567100,3430,3430,3430,3430,1
|
|
20240416,105100,214563670,3430,3430,3430,3430,1
|
|
20240416,105000,214560240,3425,3425,3425,3425,0
|
|
20240416,104900,214560240,3425,3425,3425,3425,20
|
|
20240416,104800,214491740,3425,3425,3435,3425,13
|
|
20240416,104700,214447205,3425,3425,3425,3425,83
|
|
20240416,104600,214162930,3425,3430,3430,3425,384
|
|
20240416,104500,212847705,3425,3425,3425,3420,1083
|
|
20240416,104400,209141935,3435,3425,3435,3425,189
|
|
20240416,104300,208494360,3435,3425,3435,3425,12
|
|
20240416,104200,208453240,3435,3420,3435,3420,491
|
|
20240416,104100,206773090,3425,3425,3425,3425,2362
|
|
20240416,104000,198683240,3440,3430,3440,3430,14
|
|
20240416,103900,198635120,3430,3430,3435,3430,56
|
|
20240416,103800,198442990,3435,3430,3435,3430,457
|
|
20240416,103700,196875475,3430,3430,3430,3430,21
|
|
20240416,103600,196803445,3430,3430,3430,3430,422
|
|
20240416,103500,195355985,3430,3430,3435,3430,70
|
|
20240416,103400,195115860,3430,3435,3435,3430,58
|
|
20240416,103300,194916635,3435,3435,3435,3435,0
|
|
20240416,103200,194916635,3435,3435,3435,3435,78
|
|
20240416,103100,194648705,3435,3435,3435,3435,4
|
|
20240416,103000,194634965,3435,3435,3435,3435,2
|
|
20240416,102900,194628095,3430,3430,3430,3430,19
|
|
20240416,102800,194562925,3430,3430,3430,3430,529
|
|
20240416,102700,192748455,3430,3430,3430,3430,6
|
|
20240416,102600,192727875,3430,3430,3430,3430,4029
|
|
20240416,102500,178908405,3430,3430,3430,3425,29
|
|
20240416,102400,178809035,3430,3430,3430,3425,567
|
|
20240416,102300,176866825,3430,3425,3430,3425,880
|
|
20240416,102200,173852755,3430,3430,3430,3425,461
|
|
20240416,102100,172273765,3430,3425,3430,3420,1405
|
|
20240416,102000,167461710,3425,3430,3435,3425,119
|
|
20240416,101900,167054055,3430,3430,3435,3420,409
|
|
20240416,101800,165654855,3430,3430,3435,3430,20
|
|
20240416,101700,165586245,3430,3430,3435,3430,99
|
|
20240416,101600,165246655,3435,3430,3435,3430,6
|
|
20240416,101500,165226065,3425,3420,3435,3420,128
|
|
20240416,101400,164787670,3425,3425,3430,3425,8
|
|
20240416,101300,164760260,3435,3435,3435,3435,0
|
|
20240416,101200,164760260,3435,3425,3435,3420,644
|
|
20240416,101100,162557745,3420,3430,3435,3420,8024
|
|
20240416,101000,135090370,3430,3430,3430,3430,22
|
|
20240416,100900,135014910,3430,3430,3435,3430,4
|
|
20240416,100800,135001180,3430,3430,3435,3430,11
|
|
20240416,100700,134963440,3425,3430,3430,3425,1323
|
|
20240416,100600,130427555,3440,3440,3440,3440,0
|
|
20240416,100500,130427555,3440,3430,3440,3430,2671
|
|
20240416,100400,121240085,3430,3430,3440,3430,466
|
|
20240416,100300,119641190,3430,3430,3430,3430,20
|
|
20240416,100200,119572590,3430,3430,3430,3430,300
|
|
20240416,100100,118543590,3430,3440,3440,3430,18
|
|
20240416,100000,118481825,3435,3435,3435,3430,3898
|
|
20240416,095900,105111495,3440,3435,3440,3435,1511
|
|
20240416,095800,99921155,3440,3435,3440,3435,361
|
|
20240416,095700,98681110,3435,3445,3445,3435,145
|
|
20240416,095600,98182985,3445,3440,3445,3440,54
|
|
20240416,095500,97996970,3435,3435,3435,3435,1023
|
|
20240416,095400,94482965,3450,3440,3450,3440,12
|
|
20240416,095300,94441575,3450,3450,3450,3450,1
|
|
20240416,095200,94438125,3440,3440,3440,3440,1
|
|
20240416,095100,94434685,3450,3435,3450,3435,22
|
|
20240416,095000,94359095,3440,3440,3440,3440,0
|
|
20240416,094900,94359095,3440,3440,3440,3440,499
|
|
20240416,094800,92642535,3450,3440,3450,3440,2
|
|
20240416,094700,92635645,3450,3440,3450,3440,1001
|
|
20240416,094600,89192195,3440,3435,3440,3435,504
|
|
20240416,094500,87458440,3435,3430,3435,3430,11
|
|
20240416,094400,87420705,3440,3435,3440,3430,2468
|
|
20240416,094300,78955340,3435,3435,3435,3435,6
|
|
20240416,094200,78934730,3435,3435,3435,3435,1559
|
|
20240416,094100,73579565,3440,3440,3440,3440,5
|
|
20240416,094000,73562365,3440,3435,3440,3435,621
|
|
20240416,093900,71429225,3440,3440,3440,3440,0
|
|
20240416,093800,71429225,3440,3440,3440,3440,9
|
|
20240416,093700,71398265,3440,3440,3440,3440,0
|
|
20240416,093600,71398265,3440,3440,3440,3440,20
|
|
20240416,093500,71329465,3440,3440,3440,3435,1344
|
|
20240416,093400,66709615,3440,3450,3450,3440,1304
|
|
20240416,093300,62223535,3445,3440,3445,3440,334
|
|
20240416,093200,61073010,3445,3445,3445,3445,0
|
|
20240416,093100,61073010,3445,3445,3445,3445,4101
|
|
20240416,093000,46945065,3450,3450,3450,3450,22
|
|
20240416,092900,46869165,3445,3450,3450,3445,206
|
|
20240416,092800,46158965,3445,3445,3445,3445,0
|
|
20240416,092700,46158965,3445,3450,3450,3445,1770
|
|
20240416,092600,40059010,3455,3455,3455,3455,2
|
|
20240416,092500,40052100,3465,3465,3465,3450,5
|
|
20240416,092400,40034805,3450,3450,3450,3450,1
|
|
20240416,092300,40031355,3445,3445,3445,3445,16
|
|
20240416,092200,39976235,3450,3450,3455,3445,104
|
|
20240416,092100,39617925,3450,3465,3465,3450,191
|
|
20240416,092000,38958810,3450,3450,3450,3445,1690
|
|
20240416,091900,33128435,3450,3450,3450,3450,84
|
|
20240416,091800,32838635,3450,3455,3465,3450,654
|
|
20240416,091700,30581545,3455,3450,3455,3450,1470
|
|
20240416,091600,25510040,3455,3455,3455,3455,2
|
|
20240416,091500,25503130,3455,3450,3455,3450,4
|
|
20240416,091400,25489320,3450,3450,3460,3450,285
|
|
20240416,091300,24506050,3450,3455,3455,3450,1711
|
|
20240416,091200,18594795,3460,3460,3460,3460,212
|
|
20240416,091100,17861275,3465,3465,3465,3465,0
|
|
20240416,091000,17861275,3465,3465,3465,3465,1
|
|
20240416,090900,17857810,3470,3475,3475,3455,331
|
|
20240416,090800,16713600,3460,3460,3460,3460,1
|
|
20240416,090700,16710140,3455,3480,3480,3455,340
|
|
20240416,090600,15535340,3480,3480,3480,3480,0
|
|
20240416,090500,15535340,3480,3480,3480,3480,3
|
|
20240416,090400,15524900,3480,3480,3480,3480,0
|
|
20240416,090300,15524900,3480,3480,3480,3480,0
|
|
20240416,090200,15524900,3480,3480,3480,3480,1
|
|
20240416,090100,15521420,3450,3450,3450,3450,280
|
|
20240416,090000,14555420,3450,3450,3485,3450,4017
|