578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183500,322234435,3485,3485,3485,3485,610
|
|
20240416,183400,322234435,3485,3485,3485,3485,0
|
|
20240416,183300,322234435,3485,3485,3485,3485,0
|
|
20240416,183200,322234435,3485,3485,3485,3485,0
|
|
20240416,183100,322234435,3485,3485,3485,3485,0
|
|
20240416,183000,322234435,3485,3485,3485,3485,0
|
|
20240416,182900,322234435,3485,3485,3485,3485,0
|
|
20240416,182800,322234435,3485,3485,3485,3485,0
|
|
20240416,182700,322234435,3485,3485,3485,3485,0
|
|
20240416,182600,322234435,3485,3485,3485,3485,0
|
|
20240416,182500,322234435,3485,3485,3485,3485,0
|
|
20240416,182400,322234435,3485,3485,3485,3485,0
|
|
20240416,182300,322234435,3485,3485,3485,3485,0
|
|
20240416,182200,322234435,3485,3485,3485,3485,0
|
|
20240416,182100,322234435,3485,3485,3485,3485,0
|
|
20240416,182000,322234435,3485,3485,3485,3485,0
|
|
20240416,181900,322234435,3485,3485,3485,3485,0
|
|
20240416,181800,322234435,3485,3485,3485,3485,0
|
|
20240416,181700,322234435,3485,3485,3485,3485,0
|
|
20240416,181600,322234435,3485,3485,3485,3485,0
|
|
20240416,181500,322234435,3485,3485,3485,3485,0
|
|
20240416,181400,322234435,3485,3485,3485,3485,0
|
|
20240416,181300,322234435,3485,3485,3485,3485,0
|
|
20240416,181200,322234435,3485,3485,3485,3485,0
|
|
20240416,181100,322234435,3485,3485,3485,3485,0
|
|
20240416,181000,322234435,3485,3485,3485,3485,0
|
|
20240416,180900,322234435,3485,3485,3485,3485,0
|
|
20240416,180800,322234435,3485,3485,3485,3485,0
|
|
20240416,180700,322234435,3485,3485,3485,3485,0
|
|
20240416,180600,322234435,3485,3485,3485,3485,0
|
|
20240416,180500,322234435,3485,3485,3485,3485,610
|
|
20240416,180400,322234435,3485,3485,3485,3485,0
|
|
20240416,180300,322234435,3485,3485,3485,3485,0
|
|
20240416,180200,322234435,3485,3485,3485,3485,0
|
|
20240416,180100,322234435,3485,3485,3485,3485,0
|
|
20240416,180000,322234435,3485,3485,3485,3485,0
|
|
20240416,175900,322234435,3485,3485,3485,3485,0
|
|
20240416,175800,322234435,3485,3485,3485,3485,0
|
|
20240416,175700,322234435,3485,3485,3485,3485,0
|
|
20240416,175600,322234435,3485,3485,3485,3485,0
|
|
20240416,175500,322234435,3485,3485,3485,3485,0
|
|
20240416,175400,322234435,3485,3485,3485,3485,0
|
|
20240416,175300,322234435,3485,3485,3485,3485,0
|
|
20240416,175200,322234435,3485,3485,3485,3485,0
|
|
20240416,175100,322234435,3485,3485,3485,3485,0
|
|
20240416,175000,322234435,3485,3485,3485,3485,0
|
|
20240416,174900,322234435,3485,3485,3485,3485,0
|
|
20240416,174800,322234435,3485,3485,3485,3485,0
|
|
20240416,174700,322234435,3485,3485,3485,3485,0
|
|
20240416,174600,322234435,3485,3485,3485,3485,0
|
|
20240416,174500,322234435,3485,3485,3485,3485,0
|
|
20240416,174400,322234435,3485,3485,3485,3485,0
|
|
20240416,174300,322234435,3485,3485,3485,3485,0
|
|
20240416,174200,322234435,3485,3485,3485,3485,0
|
|
20240416,174100,322234435,3485,3485,3485,3485,0
|
|
20240416,174000,322234435,3485,3485,3485,3485,0
|
|
20240416,173900,322234435,3485,3485,3485,3485,0
|
|
20240416,173800,322234435,3485,3485,3485,3485,0
|
|
20240416,173700,322234435,3485,3485,3485,3485,0
|
|
20240416,173600,322234435,3485,3485,3485,3485,0
|
|
20240416,173500,322234435,3485,3485,3485,3485,610
|
|
20240416,173400,322234435,3485,3485,3485,3485,0
|
|
20240416,173300,322234435,3485,3485,3485,3485,0
|
|
20240416,173200,322234435,3485,3485,3485,3485,0
|
|
20240416,173100,322234435,3485,3485,3485,3485,0
|
|
20240416,173000,322234435,3485,3485,3485,3485,0
|
|
20240416,172900,322234435,3485,3485,3485,3485,0
|
|
20240416,172800,322234435,3485,3485,3485,3485,0
|
|
20240416,172700,322234435,3485,3485,3485,3485,0
|
|
20240416,172600,322234435,3485,3485,3485,3485,0
|
|
20240416,172500,322234435,3485,3485,3485,3485,0
|
|
20240416,172400,322234435,3485,3485,3485,3485,0
|
|
20240416,172300,322234435,3485,3485,3485,3485,0
|
|
20240416,172200,322234435,3485,3485,3485,3485,0
|
|
20240416,172100,322234435,3485,3485,3485,3485,0
|
|
20240416,172000,322234435,3485,3485,3485,3485,0
|
|
20240416,171900,322234435,3485,3485,3485,3485,0
|
|
20240416,171800,322234435,3485,3485,3485,3485,0
|
|
20240416,171700,322234435,3485,3485,3485,3485,0
|
|
20240416,171600,322234435,3485,3485,3485,3485,0
|
|
20240416,171500,322234435,3485,3485,3485,3485,0
|
|
20240416,171400,322234435,3485,3485,3485,3485,0
|
|
20240416,171300,322234435,3485,3485,3485,3485,0
|
|
20240416,171200,322234435,3485,3485,3485,3485,0
|
|
20240416,171100,322234435,3485,3485,3485,3485,0
|
|
20240416,171000,322234435,3485,3485,3485,3485,0
|
|
20240416,170900,322234435,3485,3485,3485,3485,0
|
|
20240416,170800,322234435,3485,3485,3485,3485,0
|
|
20240416,170700,322234435,3485,3485,3485,3485,0
|
|
20240416,170600,322234435,3485,3485,3485,3485,0
|
|
20240416,170500,322234435,3485,3485,3485,3485,610
|
|
20240416,170400,322234435,3485,3485,3485,3485,0
|
|
20240416,170300,322234435,3485,3485,3485,3485,0
|
|
20240416,170200,322234435,3485,3485,3485,3485,0
|
|
20240416,170100,322234435,3485,3485,3485,3485,0
|
|
20240416,170000,322234435,3485,3485,3485,3485,0
|
|
20240416,165900,322234435,3485,3485,3485,3485,0
|
|
20240416,165800,322234435,3485,3485,3485,3485,0
|
|
20240416,165700,322234435,3485,3485,3485,3485,0
|
|
20240416,165600,322234435,3485,3485,3485,3485,0
|
|
20240416,165500,322234435,3485,3485,3485,3485,0
|
|
20240416,165400,322234435,3485,3485,3485,3485,0
|
|
20240416,165300,322234435,3485,3485,3485,3485,0
|
|
20240416,165200,322234435,3485,3485,3485,3485,0
|
|
20240416,165100,322234435,3485,3485,3485,3485,0
|
|
20240416,165000,322234435,3485,3485,3485,3485,0
|
|
20240416,164900,322234435,3485,3485,3485,3485,0
|
|
20240416,164800,322234435,3485,3485,3485,3485,0
|
|
20240416,164700,322234435,3485,3485,3485,3485,0
|
|
20240416,164600,322234435,3485,3485,3485,3485,0
|
|
20240416,164500,322234435,3485,3485,3485,3485,0
|
|
20240416,164400,322234435,3485,3485,3485,3485,0
|
|
20240416,164300,322234435,3485,3485,3485,3485,0
|
|
20240416,164200,322234435,3485,3485,3485,3485,0
|
|
20240416,164100,322234435,3485,3485,3485,3485,0
|
|
20240416,164000,322234435,3485,3485,3485,3485,0
|
|
20240416,163900,322234435,3485,3485,3485,3485,0
|
|
20240416,163800,322234435,3485,3485,3485,3485,0
|
|
20240416,163700,322234435,3485,3485,3485,3485,0
|
|
20240416,163600,322234435,3485,3485,3485,3485,0
|
|
20240416,163500,322234435,3485,3485,3485,3485,610
|
|
20240416,163400,322234435,3485,3485,3485,3485,0
|
|
20240416,163300,322234435,3485,3485,3485,3485,0
|
|
20240416,163200,322234435,3485,3485,3485,3485,0
|
|
20240416,163100,322234435,3485,3485,3485,3485,0
|
|
20240416,163000,322234435,3485,3485,3485,3485,0
|
|
20240416,162900,322234435,3485,3485,3485,3485,0
|
|
20240416,162800,322234435,3485,3485,3485,3485,0
|
|
20240416,162700,322234435,3485,3485,3485,3485,0
|
|
20240416,162600,322234435,3485,3485,3485,3485,0
|
|
20240416,162500,322234435,3485,3485,3485,3485,0
|
|
20240416,162400,322234435,3485,3485,3485,3485,0
|
|
20240416,162300,322234435,3485,3485,3485,3485,0
|
|
20240416,162200,322234435,3485,3485,3485,3485,0
|
|
20240416,162100,322234435,3485,3485,3485,3485,0
|
|
20240416,162000,322234435,3485,3485,3485,3485,0
|
|
20240416,161900,322234435,3485,3485,3485,3485,0
|
|
20240416,161800,322234435,3485,3485,3485,3485,0
|
|
20240416,161700,322234435,3485,3485,3485,3485,0
|
|
20240416,161600,322234435,3485,3485,3485,3485,0
|
|
20240416,161500,322234435,3485,3485,3485,3485,0
|
|
20240416,161400,322234435,3485,3485,3485,3485,0
|
|
20240416,161300,322234435,3485,3485,3485,3485,0
|
|
20240416,161200,322234435,3485,3485,3485,3485,0
|
|
20240416,161100,322234435,3485,3485,3485,3485,0
|
|
20240416,161000,322234435,3485,3485,3485,3485,0
|
|
20240416,160900,322234435,3485,3485,3485,3485,0
|
|
20240416,160800,322234435,3485,3485,3485,3485,0
|
|
20240416,160700,322234435,3485,3485,3485,3485,0
|
|
20240416,160600,322234435,3485,3485,3485,3485,0
|
|
20240416,160500,322234435,3485,3485,3485,3485,610
|
|
20240416,160400,322234435,3485,3485,3485,3485,0
|
|
20240416,160300,322234435,3485,3485,3485,3485,0
|
|
20240416,160200,322234435,3485,3485,3485,3485,0
|
|
20240416,160100,322234435,3485,3485,3485,3485,0
|
|
20240416,160000,322234435,3485,3485,3485,3485,0
|
|
20240416,155900,322234435,3485,3485,3485,3485,0
|
|
20240416,155800,322234435,3485,3485,3485,3485,0
|
|
20240416,155700,322234435,3485,3485,3485,3485,0
|
|
20240416,155600,322234435,3485,3485,3485,3485,0
|
|
20240416,155500,322234435,3485,3485,3485,3485,0
|
|
20240416,155400,322234435,3485,3485,3485,3485,0
|
|
20240416,155300,322234435,3485,3485,3485,3485,0
|
|
20240416,155200,322234435,3485,3485,3485,3485,0
|
|
20240416,155100,322234435,3485,3485,3485,3485,0
|
|
20240416,155000,322234435,3485,3485,3485,3485,0
|
|
20240416,154900,322234435,3485,3485,3485,3485,0
|
|
20240416,154800,322234435,3485,3485,3485,3485,0
|
|
20240416,154700,322234435,3485,3485,3485,3485,0
|
|
20240416,154600,322234435,3485,3485,3485,3485,0
|
|
20240416,154500,322234435,3485,3485,3485,3485,0
|
|
20240416,154400,322234435,3485,3485,3485,3485,0
|
|
20240416,154300,322234435,3485,3485,3485,3485,0
|
|
20240416,154200,322234435,3485,3485,3485,3485,0
|
|
20240416,154100,322234435,3485,3485,3485,3485,0
|
|
20240416,154000,322234435,3485,3485,3485,3485,0
|
|
20240416,153900,322234435,3485,3485,3485,3485,0
|
|
20240416,153800,322234435,3485,3485,3485,3485,0
|
|
20240416,153700,322234435,3485,3485,3485,3485,0
|
|
20240416,153600,322234435,3485,3485,3485,3485,0
|
|
20240416,153500,322234435,3485,3485,3485,3485,610
|
|
20240416,153400,322234435,3485,3485,3485,3485,0
|
|
20240416,153300,322234435,3485,3485,3485,3485,0
|
|
20240416,153200,322234435,3485,3485,3485,3485,0
|
|
20240416,153100,322234435,3485,3485,3485,3485,0
|
|
20240416,153000,322234435,3485,3485,3485,3485,610
|
|
20240416,152900,320108585,3480,3480,3480,3480,0
|
|
20240416,152800,320108585,3480,3480,3480,3480,0
|
|
20240416,152700,320108585,3480,3480,3480,3480,0
|
|
20240416,152600,320108585,3480,3480,3480,3480,0
|
|
20240416,152500,320108585,3480,3480,3480,3480,0
|
|
20240416,152400,320108585,3480,3480,3480,3480,0
|
|
20240416,152300,320108585,3480,3480,3480,3480,0
|
|
20240416,152200,320108585,3480,3480,3480,3480,0
|
|
20240416,152100,320108585,3480,3480,3480,3480,0
|
|
20240416,152000,320108585,3480,3480,3480,3480,0
|
|
20240416,151900,320108585,3480,3480,3480,3480,0
|
|
20240416,151800,320108585,3480,3480,3480,3480,0
|
|
20240416,151700,320108585,3480,3480,3480,3480,0
|
|
20240416,151600,320108585,3480,3480,3480,3480,1
|
|
20240416,151500,320105105,3480,3480,3480,3480,0
|
|
20240416,151400,320105105,3480,3480,3480,3480,1
|
|
20240416,151300,320101625,3450,3455,3455,3450,333
|
|
20240416,151200,318951560,3455,3455,3455,3455,82
|
|
20240416,151100,318668250,3455,3455,3455,3455,48
|
|
20240416,151000,318502410,3455,3460,3460,3455,1318
|
|
20240416,150900,313948340,3480,3480,3480,3480,0
|
|
20240416,150800,313948340,3480,3480,3480,3480,101
|
|
20240416,150700,313596860,3460,3480,3480,3460,414
|
|
20240416,150600,312164040,3480,3480,3480,3480,0
|
|
20240416,150500,312164040,3480,3480,3480,3480,0
|
|
20240416,150400,312164040,3480,3480,3480,3480,0
|
|
20240416,150300,312164040,3480,3480,3480,3480,0
|
|
20240416,150200,312164040,3480,3480,3480,3480,0
|
|
20240416,150100,312164040,3480,3480,3480,3480,0
|
|
20240416,150000,312164040,3480,3480,3480,3480,1
|
|
20240416,145900,312160560,3455,3455,3455,3455,0
|
|
20240416,145800,312160560,3455,3455,3455,3455,0
|
|
20240416,145700,312160560,3455,3455,3455,3455,0
|
|
20240416,145600,312160560,3455,3455,3455,3455,5
|
|
20240416,145500,312143285,3480,3480,3480,3480,20
|
|
20240416,145400,312073685,3480,3480,3480,3480,8
|
|
20240416,145300,312045845,3480,3480,3480,3480,2
|
|
20240416,145200,312038885,3480,3480,3480,3480,0
|
|
20240416,145100,312038885,3480,3480,3480,3480,6
|
|
20240416,145000,312018005,3480,3480,3480,3480,0
|
|
20240416,144900,312018005,3480,3480,3480,3480,0
|
|
20240416,144800,312018005,3480,3480,3480,3480,1
|
|
20240416,144700,312014525,3455,3455,3455,3455,0
|
|
20240416,144600,312014525,3455,3460,3460,3455,700
|
|
20240416,144500,309594650,3480,3480,3480,3480,0
|
|
20240416,144400,309594650,3480,3480,3480,3475,3
|
|
20240416,144300,309584215,3475,3475,3475,3475,0
|
|
20240416,144200,309584215,3475,3475,3475,3475,0
|
|
20240416,144100,309584215,3475,3475,3475,3475,0
|
|
20240416,144000,309584215,3475,3475,3475,3475,6
|
|
20240416,143900,309563365,3485,3485,3485,3485,0
|
|
20240416,143800,309563365,3485,3485,3485,3485,0
|
|
20240416,143700,309563365,3485,3485,3485,3485,0
|
|
20240416,143600,309563365,3485,3485,3485,3485,0
|
|
20240416,143500,309563365,3485,3485,3485,3485,0
|
|
20240416,143400,309563365,3485,3485,3485,3485,0
|
|
20240416,143300,309563365,3485,3485,3485,3485,0
|
|
20240416,143200,309563365,3485,3485,3485,3485,0
|
|
20240416,143100,309563365,3485,3485,3485,3485,0
|
|
20240416,143000,309563365,3485,3485,3485,3485,1
|
|
20240416,142900,309559880,3485,3485,3485,3485,30
|
|
20240416,142800,309455330,3475,3475,3475,3475,0
|
|
20240416,142700,309455330,3475,3475,3475,3475,0
|
|
20240416,142600,309455330,3475,3475,3475,3475,0
|
|
20240416,142500,309455330,3475,3475,3475,3475,0
|
|
20240416,142400,309455330,3475,3475,3475,3475,5
|
|
20240416,142300,309437955,3485,3485,3485,3485,0
|
|
20240416,142200,309437955,3485,3475,3485,3475,31
|
|
20240416,142100,309330160,3475,3475,3475,3475,0
|
|
20240416,142000,309330160,3475,3475,3475,3475,0
|
|
20240416,141900,309330160,3475,3475,3475,3475,0
|
|
20240416,141800,309330160,3475,3475,3475,3475,0
|
|
20240416,141700,309330160,3475,3475,3475,3475,0
|
|
20240416,141600,309330160,3475,3475,3475,3475,0
|
|
20240416,141500,309330160,3475,3475,3475,3475,16
|
|
20240416,141400,309274560,3475,3475,3475,3475,0
|
|
20240416,141300,309274560,3475,3475,3475,3475,0
|
|
20240416,141200,309274560,3475,3475,3475,3475,0
|
|
20240416,141100,309274560,3475,3475,3475,3475,0
|
|
20240416,141000,309274560,3475,3475,3475,3475,0
|
|
20240416,140900,309274560,3475,3475,3475,3475,0
|
|
20240416,140800,309274560,3475,3450,3475,3450,6
|
|
20240416,140700,309253835,3450,3450,3450,3450,30
|
|
20240416,140600,309150335,3475,3475,3475,3475,0
|
|
20240416,140500,309150335,3475,3475,3475,3475,0
|
|
20240416,140400,309150335,3475,3455,3475,3455,500
|
|
20240416,140300,307419280,3455,3455,3455,3455,0
|
|
20240416,140200,307419280,3455,3455,3455,3455,0
|
|
20240416,140100,307419280,3455,3455,3455,3455,0
|
|
20240416,140000,307419280,3455,3455,3455,3455,2
|
|
20240416,135900,307412370,3450,3450,3450,3450,0
|
|
20240416,135800,307412370,3450,3450,3450,3450,0
|
|
20240416,135700,307412370,3450,3450,3450,3450,49
|
|
20240416,135600,307243320,3455,3455,3455,3455,16
|
|
20240416,135500,307188040,3450,3450,3450,3450,53
|
|
20240416,135400,307005190,3450,3450,3450,3450,0
|
|
20240416,135300,307005190,3450,3450,3450,3450,0
|
|
20240416,135200,307005190,3450,3450,3450,3450,5
|
|
20240416,135100,306987940,3455,3455,3455,3455,0
|
|
20240416,135000,306987940,3455,3455,3455,3455,0
|
|
20240416,134900,306987940,3455,3455,3455,3455,0
|
|
20240416,134800,306987940,3455,3455,3455,3455,0
|
|
20240416,134700,306987940,3455,3455,3455,3455,0
|
|
20240416,134600,306987940,3455,3455,3455,3455,0
|
|
20240416,134500,306987940,3455,3455,3455,3455,0
|
|
20240416,134400,306987940,3455,3455,3455,3455,0
|
|
20240416,134300,306987940,3455,3455,3455,3455,0
|
|
20240416,134200,306987940,3455,3455,3455,3455,0
|
|
20240416,134100,306987940,3455,3455,3455,3455,0
|
|
20240416,134000,306987940,3455,3455,3455,3455,0
|
|
20240416,133900,306987940,3455,3455,3455,3455,0
|
|
20240416,133800,306987940,3455,3455,3455,3455,0
|
|
20240416,133700,306987940,3455,3455,3455,3455,0
|
|
20240416,133600,306987940,3455,3455,3455,3450,30
|
|
20240416,133500,306884425,3455,3455,3455,3455,0
|
|
20240416,133400,306884425,3455,3455,3455,3455,0
|
|
20240416,133300,306884425,3455,3455,3455,3455,0
|
|
20240416,133200,306884425,3455,3455,3455,3455,0
|
|
20240416,133100,306884425,3455,3455,3455,3455,0
|
|
20240416,133000,306884425,3455,3455,3455,3455,0
|
|
20240416,132900,306884425,3455,3455,3455,3455,0
|
|
20240416,132800,306884425,3455,3455,3455,3455,0
|
|
20240416,132700,306884425,3455,3455,3455,3455,0
|
|
20240416,132600,306884425,3455,3455,3455,3455,0
|
|
20240416,132500,306884425,3455,3455,3455,3455,0
|
|
20240416,132400,306884425,3455,3450,3455,3450,461
|
|
20240416,132300,305293970,3455,3455,3455,3455,12
|
|
20240416,132200,305252510,3455,3450,3455,3450,232
|
|
20240416,132100,304451970,3450,3450,3450,3450,0
|
|
20240416,132000,304451970,3450,3450,3450,3450,5
|
|
20240416,131900,304434720,3450,3450,3450,3450,295
|
|
20240416,131800,303416970,3450,3450,3450,3450,278
|
|
20240416,131700,302457870,3450,3450,3450,3450,402
|
|
20240416,131600,301070970,3450,3450,3450,3450,0
|
|
20240416,131500,301070970,3450,3450,3450,3450,0
|
|
20240416,131400,301070970,3450,3450,3450,3450,0
|
|
20240416,131300,301070970,3450,3450,3450,3450,86
|
|
20240416,131200,300774270,3460,3460,3460,3460,0
|
|
20240416,131100,300774270,3460,3460,3460,3460,1
|
|
20240416,131000,300770810,3455,3455,3455,3455,0
|
|
20240416,130900,300770810,3455,3455,3455,3455,0
|
|
20240416,130800,300770810,3455,3455,3455,3455,1270
|
|
20240416,130700,296382960,3460,3460,3460,3460,0
|
|
20240416,130600,296382960,3460,3460,3460,3460,596
|
|
20240416,130500,294320800,3460,3460,3460,3460,8
|
|
20240416,130400,294293120,3460,3460,3460,3460,598
|
|
20240416,130300,292224040,3475,3475,3475,3475,0
|
|
20240416,130200,292224040,3475,3475,3475,3475,0
|
|
20240416,130100,292224040,3475,3475,3475,3475,1
|
|
20240416,130000,292220565,3475,3475,3475,3475,0
|
|
20240416,125900,292220565,3475,3475,3475,3475,0
|
|
20240416,125800,292220565,3475,3475,3475,3475,6
|
|
20240416,125700,292199715,3475,3460,3475,3455,282
|
|
20240416,125600,291224905,3455,3455,3455,3455,0
|
|
20240416,125500,291224905,3455,3455,3455,3455,20
|
|
20240416,125400,291155805,3455,3455,3455,3455,0
|
|
20240416,125300,291155805,3455,3455,3455,3455,0
|
|
20240416,125200,291155805,3455,3455,3455,3455,0
|
|
20240416,125100,291155805,3455,3455,3455,3455,0
|
|
20240416,125000,291155805,3455,3455,3455,3455,0
|
|
20240416,124900,291155805,3455,3455,3455,3455,0
|
|
20240416,124800,291155805,3455,3455,3455,3455,5
|
|
20240416,124700,291138530,3460,3460,3460,3460,0
|
|
20240416,124600,291138530,3460,3475,3475,3460,666
|
|
20240416,124500,288833665,3490,3490,3490,3490,1
|
|
20240416,124400,288830175,3475,3470,3495,3470,149
|
|
20240416,124300,288312760,3470,3470,3470,3470,0
|
|
20240416,124200,288312760,3470,3470,3470,3470,0
|
|
20240416,124100,288312760,3470,3470,3470,3470,0
|
|
20240416,124000,288312760,3470,3480,3480,3470,141
|
|
20240416,123900,287822940,3490,3490,3490,3490,0
|
|
20240416,123800,287822940,3490,3490,3490,3490,0
|
|
20240416,123700,287822940,3490,3490,3490,3480,3
|
|
20240416,123600,287812480,3480,3480,3480,3480,1
|
|
20240416,123500,287809000,3490,3490,3490,3490,0
|
|
20240416,123400,287809000,3490,3475,3490,3475,302
|
|
20240416,123300,286759530,3475,3475,3475,3475,0
|
|
20240416,123200,286759530,3475,3480,3490,3475,18
|
|
20240416,123100,286696795,3475,3475,3475,3475,1000
|
|
20240416,123000,283221795,3475,3475,3475,3475,40
|
|
20240416,122900,283082795,3490,3490,3490,3490,0
|
|
20240416,122800,283082795,3490,3490,3490,3490,0
|
|
20240416,122700,283082795,3490,3475,3490,3475,2
|
|
20240416,122600,283075830,3490,3490,3490,3490,0
|
|
20240416,122500,283075830,3490,3490,3490,3490,0
|
|
20240416,122400,283075830,3490,3490,3490,3490,0
|
|
20240416,122300,283075830,3490,3490,3490,3490,0
|
|
20240416,122200,283075830,3490,3490,3490,3490,0
|
|
20240416,122100,283075830,3490,3490,3490,3490,0
|
|
20240416,122000,283075830,3490,3475,3490,3475,4
|
|
20240416,121900,283061885,3470,3470,3470,3470,0
|
|
20240416,121800,283061885,3470,3470,3470,3470,0
|
|
20240416,121700,283061885,3470,3470,3470,3470,0
|
|
20240416,121600,283061885,3470,3470,3470,3470,5
|
|
20240416,121500,283044535,3490,3490,3490,3490,0
|
|
20240416,121400,283044535,3490,3490,3490,3490,0
|
|
20240416,121300,283044535,3490,3490,3490,3490,0
|
|
20240416,121200,283044535,3490,3490,3490,3490,0
|
|
20240416,121100,283044535,3490,3490,3490,3490,0
|
|
20240416,121000,283044535,3490,3490,3490,3490,0
|
|
20240416,120900,283044535,3490,3490,3490,3490,0
|
|
20240416,120800,283044535,3490,3490,3490,3490,0
|
|
20240416,120700,283044535,3490,3490,3490,3490,0
|
|
20240416,120600,283044535,3490,3490,3490,3490,0
|
|
20240416,120500,283044535,3490,3475,3490,3475,11
|
|
20240416,120400,283006200,3485,3475,3485,3475,2
|
|
20240416,120300,282999240,3470,3470,3470,3470,0
|
|
20240416,120200,282999240,3470,3470,3470,3470,0
|
|
20240416,120100,282999240,3470,3470,3470,3470,0
|
|
20240416,120000,282999240,3470,3470,3470,3470,5
|
|
20240416,115900,282981890,3485,3485,3485,3485,0
|
|
20240416,115800,282981890,3485,3485,3485,3485,0
|
|
20240416,115700,282981890,3485,3485,3485,3485,0
|
|
20240416,115600,282981890,3485,3485,3485,3485,0
|
|
20240416,115500,282981890,3485,3485,3485,3485,0
|
|
20240416,115400,282981890,3485,3475,3485,3475,2
|
|
20240416,115300,282974930,3485,3485,3485,3475,2150
|
|
20240416,115200,275482200,3475,3475,3475,3475,1
|
|
20240416,115100,275478725,3485,3465,3485,3465,7
|
|
20240416,115000,275454365,3460,3470,3470,3460,14
|
|
20240416,114900,275405915,3485,3485,3485,3485,0
|
|
20240416,114800,275405915,3485,3485,3485,3485,0
|
|
20240416,114700,275405915,3485,3475,3485,3475,21
|
|
20240416,114600,275332880,3455,3455,3455,3455,0
|
|
20240416,114500,275332880,3455,3455,3455,3455,1
|
|
20240416,114400,275329425,3450,3450,3450,3450,5
|
|
20240416,114300,275312175,3450,3455,3455,3450,1050
|
|
20240416,114200,271686575,3460,3460,3460,3460,389
|
|
20240416,114100,270340635,3480,3480,3480,3480,1
|
|
20240416,114000,270337155,3460,3460,3460,3460,0
|
|
20240416,113900,270337155,3460,3480,3480,3460,2
|
|
20240416,113800,270330215,3460,3460,3460,3460,0
|
|
20240416,113700,270330215,3460,3460,3460,3460,0
|
|
20240416,113600,270330215,3460,3460,3460,3460,1
|
|
20240416,113500,270326755,3460,3460,3460,3460,0
|
|
20240416,113400,270326755,3460,3460,3460,3460,0
|
|
20240416,113300,270326755,3460,3460,3460,3460,0
|
|
20240416,113200,270326755,3460,3460,3460,3460,0
|
|
20240416,113100,270326755,3460,3460,3460,3460,0
|
|
20240416,113000,270326755,3460,3460,3460,3460,19
|
|
20240416,112900,270261015,3480,3460,3480,3460,2
|
|
20240416,112800,270254075,3460,3485,3485,3460,6
|
|
20240416,112700,270233275,3480,3460,3480,3460,11
|
|
20240416,112600,270195015,3460,3460,3460,3460,124
|
|
20240416,112500,269765975,3460,3455,3460,3455,106
|
|
20240416,112400,269399725,3460,3460,3460,3460,0
|
|
20240416,112300,269399725,3460,3460,3460,3460,95
|
|
20240416,112200,269071025,3480,3480,3480,3480,0
|
|
20240416,112100,269071025,3480,3465,3480,3465,2
|
|
20240416,112000,269064080,3470,3460,3470,3460,6
|
|
20240416,111900,269043270,3455,3465,3465,3455,550
|
|
20240416,111800,267140645,3465,3465,3465,3465,0
|
|
20240416,111700,267140645,3465,3475,3475,3465,395
|
|
20240416,111600,265771915,3485,3475,3485,3475,2
|
|
20240416,111500,265764955,3485,3475,3485,3475,3
|
|
20240416,111400,265754510,3475,3475,3475,3475,0
|
|
20240416,111300,265754510,3475,3475,3475,3475,0
|
|
20240416,111200,265754510,3475,3475,3475,3475,91
|
|
20240416,111100,265438285,3485,3480,3485,3480,10
|
|
20240416,111000,265403445,3475,3475,3475,3475,0
|
|
20240416,110900,265403445,3475,3475,3475,3475,0
|
|
20240416,110800,265403445,3475,3475,3475,3475,0
|
|
20240416,110700,265403445,3475,3475,3475,3475,1
|
|
20240416,110600,265399970,3485,3485,3485,3485,0
|
|
20240416,110500,265399970,3485,3490,3490,3485,212
|
|
20240416,110400,264661100,3490,3490,3490,3490,1
|
|
20240416,110300,264657610,3495,3495,3495,3495,0
|
|
20240416,110200,264657610,3495,3495,3495,3495,0
|
|
20240416,110100,264657610,3495,3490,3495,3490,61
|
|
20240416,110000,264444465,3490,3485,3490,3485,18
|
|
20240416,105900,264381725,3485,3480,3485,3480,12
|
|
20240416,105800,264339960,3475,3465,3475,3465,8
|
|
20240416,105700,264312170,3475,3465,3475,3465,151
|
|
20240416,105600,263788870,3460,3475,3475,3420,1944
|
|
20240416,105500,257082740,3475,3475,3475,3475,9
|
|
20240416,105400,257051465,3475,3485,3485,3475,85
|
|
20240416,105300,256755405,3485,3485,3485,3485,0
|
|
20240416,105200,256755405,3485,3505,3505,3485,3511
|
|
20240416,105100,244502260,3505,3525,3525,3505,871
|
|
20240416,105000,241442785,3530,3530,3530,3530,0
|
|
20240416,104900,241442785,3530,3530,3530,3530,41
|
|
20240416,104800,241298055,3530,3530,3530,3530,378
|
|
20240416,104700,239963715,3545,3535,3545,3535,2
|
|
20240416,104600,239956635,3550,3535,3550,3530,33
|
|
20240416,104500,239840070,3540,3540,3540,3540,0
|
|
20240416,104400,239840070,3540,3540,3550,3540,4
|
|
20240416,104300,239825890,3540,3540,3550,3540,3
|
|
20240416,104200,239815260,3540,3540,3550,3540,23
|
|
20240416,104100,239733730,3535,3535,3535,3535,0
|
|
20240416,104000,239733730,3535,3535,3535,3535,5
|
|
20240416,103900,239716055,3545,3545,3545,3545,0
|
|
20240416,103800,239716055,3545,3550,3550,3540,156
|
|
20240416,103700,239162280,3550,3550,3550,3540,128
|
|
20240416,103600,238708070,3570,3570,3570,3570,0
|
|
20240416,103500,238708070,3570,3570,3570,3570,30
|
|
20240416,103400,238600970,3570,3570,3570,3570,4
|
|
20240416,103300,238586690,3570,3570,3570,3570,0
|
|
20240416,103200,238586690,3570,3570,3570,3570,0
|
|
20240416,103100,238586690,3570,3570,3570,3570,0
|
|
20240416,103000,238586690,3570,3570,3570,3570,8
|
|
20240416,102900,238558130,3550,3550,3550,3550,1
|
|
20240416,102800,238554580,3570,3565,3570,3550,940
|
|
20240416,102700,235215260,3570,3565,3570,3565,21
|
|
20240416,102600,235140355,3560,3560,3560,3560,0
|
|
20240416,102500,235140355,3560,3560,3560,3560,4
|
|
20240416,102400,235126115,3560,3565,3565,3560,193
|
|
20240416,102300,234438095,3575,3565,3575,3565,2
|
|
20240416,102200,234430955,3575,3565,3575,3565,15
|
|
20240416,102100,234377340,3560,3575,3575,3560,163
|
|
20240416,102000,233797045,3560,3570,3575,3560,11
|
|
20240416,101900,233757770,3560,3585,3585,3555,6577
|
|
20240416,101800,210245135,3585,3585,3585,3585,1
|
|
20240416,101700,210241550,3585,3585,3585,3585,0
|
|
20240416,101600,210241550,3585,3585,3585,3575,494
|
|
20240416,101500,208470665,3580,3560,3580,3560,4950
|
|
20240416,101400,190788780,3555,3555,3555,3555,0
|
|
20240416,101300,190788780,3555,3555,3555,3555,0
|
|
20240416,101200,190788780,3555,3560,3560,3555,435
|
|
20240416,101100,189242325,3555,3565,3565,3555,602
|
|
20240416,101000,187101700,3570,3570,3570,3570,0
|
|
20240416,100900,187101700,3570,3565,3570,3565,109
|
|
20240416,100800,186712575,3570,3575,3575,3560,48
|
|
20240416,100700,186541120,3575,3575,3575,3575,2
|
|
20240416,100600,186533970,3575,3575,3575,3575,0
|
|
20240416,100500,186533970,3575,3580,3585,3575,5087
|
|
20240416,100400,168337420,3580,3580,3580,3575,68
|
|
20240416,100300,168094165,3580,3570,3580,3570,102
|
|
20240416,100200,167730010,3570,3570,3570,3570,80
|
|
20240416,100100,167444410,3580,3580,3580,3580,0
|
|
20240416,100000,167444410,3580,3585,3585,3580,16
|
|
20240416,095900,167387060,3580,3580,3585,3580,39
|
|
20240416,095800,167247255,3585,3575,3585,3575,298
|
|
20240416,095700,166181895,3575,3570,3575,3570,293
|
|
20240416,095600,165135875,3565,3565,3565,3565,41
|
|
20240416,095500,164989710,3560,3560,3560,3560,1
|
|
20240416,095400,164986150,3570,3570,3570,3570,0
|
|
20240416,095300,164986150,3570,3565,3570,3565,5
|
|
20240416,095200,164968310,3560,3570,3570,3560,215
|
|
20240416,095100,164201310,3575,3585,3585,3575,225
|
|
20240416,095000,163394705,3585,3585,3585,3575,20
|
|
20240416,094900,163323015,3585,3570,3585,3560,3737
|
|
20240416,094800,149939410,3575,3560,3575,3555,71
|
|
20240416,094700,149686555,3575,3560,3580,3560,10
|
|
20240416,094600,149650830,3555,3580,3580,3555,121
|
|
20240416,094500,149218410,3580,3575,3580,3575,29
|
|
20240416,094400,149114715,3575,3575,3575,3575,923
|
|
20240416,094300,145814990,3575,3560,3575,3560,2594
|
|
20240416,094200,136561210,3560,3560,3560,3560,54
|
|
20240416,094100,136368970,3560,3555,3560,3555,1834
|
|
20240416,094000,129840590,3555,3555,3555,3555,1
|
|
20240416,093900,129837035,3555,3555,3555,3555,499
|
|
20240416,093800,128063090,3555,3550,3555,3550,300
|
|
20240416,093700,126998085,3545,3545,3545,3545,0
|
|
20240416,093600,126998085,3545,3545,3545,3545,20
|
|
20240416,093500,126927185,3545,3545,3550,3545,273
|
|
20240416,093400,125959360,3545,3540,3545,3540,251
|
|
20240416,093300,125070815,3540,3530,3540,3530,370
|
|
20240416,093200,123762240,3525,3525,3525,3525,72
|
|
20240416,093100,123508440,3525,3525,3525,3525,0
|
|
20240416,093000,123508440,3525,3525,3525,3525,0
|
|
20240416,092900,123508440,3525,3525,3525,3525,500
|
|
20240416,092800,121745940,3530,3530,3530,3530,103
|
|
20240416,092700,121382350,3525,3525,3525,3525,301
|
|
20240416,092600,120321325,3530,3530,3530,3530,358
|
|
20240416,092500,119057585,3530,3530,3530,3530,0
|
|
20240416,092400,119057585,3530,3535,3535,3530,116
|
|
20240416,092300,118647970,3530,3530,3530,3530,1
|
|
20240416,092200,118644440,3525,3525,3525,3525,62
|
|
20240416,092100,118425890,3535,3535,3535,3530,32
|
|
20240416,092000,118312775,3535,3535,3535,3530,21
|
|
20240416,091900,118238545,3535,3520,3535,3520,60
|
|
20240416,091800,118026475,3520,3520,3520,3520,258
|
|
20240416,091700,117118315,3520,3525,3525,3520,1521
|
|
20240416,091600,111764340,3535,3535,3535,3530,28
|
|
20240416,091500,111665410,3535,3535,3535,3535,108
|
|
20240416,091400,111283630,3535,3540,3540,3535,312
|
|
20240416,091300,110180605,3550,3540,3550,3540,258
|
|
20240416,091200,109264825,3550,3560,3580,3545,605
|
|
20240416,091100,107114115,3570,3560,3585,3560,1666
|
|
20240416,091000,101166525,3560,3560,3560,3560,0
|
|
20240416,090900,101166525,3560,3550,3565,3540,3948
|
|
20240416,090800,87151150,3565,3560,3565,3550,12233
|
|
20240416,090700,43722625,3560,3565,3565,3560,335
|
|
20240416,090600,42528370,3570,3570,3570,3570,112
|
|
20240416,090500,42128530,3570,3575,3575,3550,761
|
|
20240416,090400,39419210,3575,3580,3580,3550,1605
|
|
20240416,090300,33694695,3580,3515,3580,3510,3963
|
|
20240416,090200,19634670,3515,3485,3515,3485,705
|
|
20240416,090100,17167695,3470,3470,3485,3470,3257
|
|
20240416,090000,5846940,3470,3470,3470,3470,1684
|