607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190400,454431520,4420,4420,4420,4420,5832
|
|
20240318,190300,454431520,4420,4420,4420,4420,0
|
|
20240318,190200,454431520,4420,4420,4420,4420,0
|
|
20240318,190100,454431520,4420,4420,4420,4420,0
|
|
20240318,190000,454431520,4420,4420,4420,4420,0
|
|
20240318,185900,454431520,4420,4420,4420,4420,0
|
|
20240318,185800,454431520,4420,4420,4420,4420,0
|
|
20240318,185700,454431520,4420,4420,4420,4420,0
|
|
20240318,185600,454431520,4420,4420,4420,4420,0
|
|
20240318,185500,454431520,4420,4420,4420,4420,0
|
|
20240318,185400,454431520,4420,4420,4420,4420,0
|
|
20240318,185300,454431520,4420,4420,4420,4420,0
|
|
20240318,185200,454431520,4420,4420,4420,4420,0
|
|
20240318,185100,454431520,4420,4420,4420,4420,0
|
|
20240318,185000,454431520,4420,4420,4420,4420,0
|
|
20240318,184900,454431520,4420,4420,4420,4420,0
|
|
20240318,184800,454431520,4420,4420,4420,4420,0
|
|
20240318,184700,454431520,4420,4420,4420,4420,0
|
|
20240318,184600,454431520,4420,4420,4420,4420,0
|
|
20240318,184500,454431520,4420,4420,4420,4420,0
|
|
20240318,184400,454431520,4420,4420,4420,4420,0
|
|
20240318,184300,454431520,4420,4420,4420,4420,0
|
|
20240318,184200,454431520,4420,4420,4420,4420,0
|
|
20240318,184100,454431520,4420,4420,4420,4420,0
|
|
20240318,184000,454431520,4420,4420,4420,4420,0
|
|
20240318,183900,454431520,4420,4420,4420,4420,0
|
|
20240318,183800,454431520,4420,4420,4420,4420,0
|
|
20240318,183700,454431520,4420,4420,4420,4420,0
|
|
20240318,183600,454431520,4420,4420,4420,4420,0
|
|
20240318,183500,454431520,4420,4420,4420,4420,0
|
|
20240318,183400,454431520,4420,4420,4420,4420,5832
|
|
20240318,183300,454431520,4420,4420,4420,4420,0
|
|
20240318,183200,454431520,4420,4420,4420,4420,0
|
|
20240318,183100,454431520,4420,4420,4420,4420,0
|
|
20240318,183000,454431520,4420,4420,4420,4420,0
|
|
20240318,182900,454431520,4420,4420,4420,4420,0
|
|
20240318,182800,454431520,4420,4420,4420,4420,0
|
|
20240318,182700,454431520,4420,4420,4420,4420,0
|
|
20240318,182600,454431520,4420,4420,4420,4420,0
|
|
20240318,182500,454431520,4420,4420,4420,4420,0
|
|
20240318,182400,454431520,4420,4420,4420,4420,0
|
|
20240318,182300,454431520,4420,4420,4420,4420,0
|
|
20240318,182200,454431520,4420,4420,4420,4420,0
|
|
20240318,182100,454431520,4420,4420,4420,4420,0
|
|
20240318,182000,454431520,4420,4420,4420,4420,0
|
|
20240318,181900,454431520,4420,4420,4420,4420,0
|
|
20240318,181800,454431520,4420,4420,4420,4420,0
|
|
20240318,181700,454431520,4420,4420,4420,4420,0
|
|
20240318,181600,454431520,4420,4420,4420,4420,0
|
|
20240318,181500,454431520,4420,4420,4420,4420,0
|
|
20240318,181400,454431520,4420,4420,4420,4420,0
|
|
20240318,181300,454431520,4420,4420,4420,4420,0
|
|
20240318,181200,454431520,4420,4420,4420,4420,0
|
|
20240318,181100,454431520,4420,4420,4420,4420,0
|
|
20240318,181000,454431520,4420,4420,4420,4420,0
|
|
20240318,180900,454431520,4420,4420,4420,4420,0
|
|
20240318,180800,454431520,4420,4420,4420,4420,0
|
|
20240318,180700,454431520,4420,4420,4420,4420,0
|
|
20240318,180600,454431520,4420,4420,4420,4420,0
|
|
20240318,180500,454431520,4420,4420,4420,4420,0
|
|
20240318,180400,454431520,4420,4420,4420,4420,5832
|
|
20240318,180300,454431520,4420,4420,4420,4420,0
|
|
20240318,180200,454431520,4420,4420,4420,4420,0
|
|
20240318,180100,454431520,4420,4420,4420,4420,0
|
|
20240318,180000,454431520,4420,4420,4420,4420,0
|
|
20240318,175900,454431520,4420,4420,4420,4420,0
|
|
20240318,175800,454431520,4420,4420,4420,4420,0
|
|
20240318,175700,454431520,4420,4420,4420,4420,0
|
|
20240318,175600,454431520,4420,4420,4420,4420,0
|
|
20240318,175500,454431520,4420,4420,4420,4420,0
|
|
20240318,175400,454431520,4420,4420,4420,4420,0
|
|
20240318,175300,454431520,4420,4420,4420,4420,0
|
|
20240318,175200,454431520,4420,4420,4420,4420,0
|
|
20240318,175100,454431520,4420,4420,4420,4420,0
|
|
20240318,175000,454431520,4420,4420,4420,4420,0
|
|
20240318,174900,454431520,4420,4420,4420,4420,0
|
|
20240318,174800,454431520,4420,4420,4420,4420,0
|
|
20240318,174700,454431520,4420,4420,4420,4420,0
|
|
20240318,174600,454431520,4420,4420,4420,4420,0
|
|
20240318,174500,454431520,4420,4420,4420,4420,0
|
|
20240318,174400,454431520,4420,4420,4420,4420,0
|
|
20240318,174300,454431520,4420,4420,4420,4420,0
|
|
20240318,174200,454431520,4420,4420,4420,4420,0
|
|
20240318,174100,454431520,4420,4420,4420,4420,0
|
|
20240318,174000,454431520,4420,4420,4420,4420,0
|
|
20240318,173900,454431520,4420,4420,4420,4420,0
|
|
20240318,173800,454431520,4420,4420,4420,4420,0
|
|
20240318,173700,454431520,4420,4420,4420,4420,0
|
|
20240318,173600,454431520,4420,4420,4420,4420,0
|
|
20240318,173500,454431520,4420,4420,4420,4420,0
|
|
20240318,173400,454431520,4420,4420,4420,4420,5832
|
|
20240318,173300,454431520,4420,4420,4420,4420,0
|
|
20240318,173200,454431520,4420,4420,4420,4420,0
|
|
20240318,173100,454431520,4420,4420,4420,4420,0
|
|
20240318,173000,454431520,4420,4420,4420,4420,0
|
|
20240318,172900,454431520,4420,4420,4420,4420,0
|
|
20240318,172800,454431520,4420,4420,4420,4420,0
|
|
20240318,172700,454431520,4420,4420,4420,4420,0
|
|
20240318,172600,454431520,4420,4420,4420,4420,0
|
|
20240318,172500,454431520,4420,4420,4420,4420,0
|
|
20240318,172400,454431520,4420,4420,4420,4420,0
|
|
20240318,172300,454431520,4420,4420,4420,4420,0
|
|
20240318,172200,454431520,4420,4420,4420,4420,0
|
|
20240318,172100,454431520,4420,4420,4420,4420,0
|
|
20240318,172000,454431520,4420,4420,4420,4420,0
|
|
20240318,171900,454431520,4420,4420,4420,4420,0
|
|
20240318,171800,454431520,4420,4420,4420,4420,0
|
|
20240318,171700,454431520,4420,4420,4420,4420,0
|
|
20240318,171600,454431520,4420,4420,4420,4420,0
|
|
20240318,171500,454431520,4420,4420,4420,4420,0
|
|
20240318,171400,454431520,4420,4420,4420,4420,0
|
|
20240318,171300,454431520,4420,4420,4420,4420,0
|
|
20240318,171200,454431520,4420,4420,4420,4420,0
|
|
20240318,171100,454431520,4420,4420,4420,4420,0
|
|
20240318,171000,454431520,4420,4420,4420,4420,0
|
|
20240318,170900,454431520,4420,4420,4420,4420,0
|
|
20240318,170800,454431520,4420,4420,4420,4420,0
|
|
20240318,170700,454431520,4420,4420,4420,4420,0
|
|
20240318,170600,454431520,4420,4420,4420,4420,0
|
|
20240318,170500,454431520,4420,4420,4420,4420,0
|
|
20240318,170400,454431520,4420,4420,4420,4420,5832
|
|
20240318,170300,454431520,4420,4420,4420,4420,0
|
|
20240318,170200,454431520,4420,4420,4420,4420,0
|
|
20240318,170100,454431520,4420,4420,4420,4420,0
|
|
20240318,170000,454431520,4420,4420,4420,4420,0
|
|
20240318,165900,454431520,4420,4420,4420,4420,0
|
|
20240318,165800,454431520,4420,4420,4420,4420,0
|
|
20240318,165700,454431520,4420,4420,4420,4420,0
|
|
20240318,165600,454431520,4420,4420,4420,4420,0
|
|
20240318,165500,454431520,4420,4420,4420,4420,0
|
|
20240318,165400,454431520,4420,4420,4420,4420,0
|
|
20240318,165300,454431520,4420,4420,4420,4420,0
|
|
20240318,165200,454431520,4420,4420,4420,4420,0
|
|
20240318,165100,454431520,4420,4420,4420,4420,0
|
|
20240318,165000,454431520,4420,4420,4420,4420,0
|
|
20240318,164900,454431520,4420,4420,4420,4420,0
|
|
20240318,164800,454431520,4420,4420,4420,4420,0
|
|
20240318,164700,454431520,4420,4420,4420,4420,0
|
|
20240318,164600,454431520,4420,4420,4420,4420,0
|
|
20240318,164500,454431520,4420,4420,4420,4420,0
|
|
20240318,164400,454431520,4420,4420,4420,4420,0
|
|
20240318,164300,454431520,4420,4420,4420,4420,0
|
|
20240318,164200,454431520,4420,4420,4420,4420,0
|
|
20240318,164100,454431520,4420,4420,4420,4420,0
|
|
20240318,164000,454431520,4420,4420,4420,4420,0
|
|
20240318,163900,454431520,4420,4420,4420,4420,0
|
|
20240318,163800,454431520,4420,4420,4420,4420,0
|
|
20240318,163700,454431520,4420,4420,4420,4420,0
|
|
20240318,163600,454431520,4420,4420,4420,4420,0
|
|
20240318,163500,454431520,4420,4420,4420,4420,0
|
|
20240318,163400,454431520,4420,4420,4420,4420,5832
|
|
20240318,163300,454431520,4420,4420,4420,4420,0
|
|
20240318,163200,454431520,4420,4420,4420,4420,0
|
|
20240318,163100,454431520,4420,4420,4420,4420,0
|
|
20240318,163000,454431520,4420,4420,4420,4420,0
|
|
20240318,162900,454431520,4420,4420,4420,4420,0
|
|
20240318,162800,454431520,4420,4420,4420,4420,0
|
|
20240318,162700,454431520,4420,4420,4420,4420,0
|
|
20240318,162600,454431520,4420,4420,4420,4420,0
|
|
20240318,162500,454431520,4420,4420,4420,4420,0
|
|
20240318,162400,454431520,4420,4420,4420,4420,0
|
|
20240318,162300,454431520,4420,4420,4420,4420,0
|
|
20240318,162200,454431520,4420,4420,4420,4420,0
|
|
20240318,162100,454431520,4420,4420,4420,4420,0
|
|
20240318,162000,454431520,4420,4420,4420,4420,0
|
|
20240318,161900,454431520,4420,4420,4420,4420,0
|
|
20240318,161800,454431520,4420,4420,4420,4420,0
|
|
20240318,161700,454431520,4420,4420,4420,4420,0
|
|
20240318,161600,454431520,4420,4420,4420,4420,0
|
|
20240318,161500,454431520,4420,4420,4420,4420,0
|
|
20240318,161400,454431520,4420,4420,4420,4420,0
|
|
20240318,161300,454431520,4420,4420,4420,4420,0
|
|
20240318,161200,454431520,4420,4420,4420,4420,0
|
|
20240318,161100,454431520,4420,4420,4420,4420,0
|
|
20240318,161000,454431520,4420,4420,4420,4420,0
|
|
20240318,160900,454431520,4420,4420,4420,4420,0
|
|
20240318,160800,454431520,4420,4420,4420,4420,0
|
|
20240318,160700,454431520,4420,4420,4420,4420,0
|
|
20240318,160600,454431520,4420,4420,4420,4420,0
|
|
20240318,160500,454431520,4420,4420,4420,4420,0
|
|
20240318,160400,454431520,4420,4420,4420,4420,5832
|
|
20240318,160300,454431520,4420,4420,4420,4420,0
|
|
20240318,160200,454431520,4420,4420,4420,4420,0
|
|
20240318,160100,454431520,4420,4420,4420,4420,0
|
|
20240318,160000,454431520,4420,4420,4420,4420,0
|
|
20240318,155900,454431520,4420,4420,4420,4420,0
|
|
20240318,155800,454431520,4420,4420,4420,4420,0
|
|
20240318,155700,454431520,4420,4420,4420,4420,0
|
|
20240318,155600,454431520,4420,4420,4420,4420,0
|
|
20240318,155500,454431520,4420,4420,4420,4420,0
|
|
20240318,155400,454431520,4420,4420,4420,4420,0
|
|
20240318,155300,454431520,4420,4420,4420,4420,0
|
|
20240318,155200,454431520,4420,4420,4420,4420,0
|
|
20240318,155100,454431520,4420,4420,4420,4420,0
|
|
20240318,155000,454431520,4420,4420,4420,4420,0
|
|
20240318,154900,454431520,4420,4420,4420,4420,0
|
|
20240318,154800,454431520,4420,4420,4420,4420,0
|
|
20240318,154700,454431520,4420,4420,4420,4420,0
|
|
20240318,154600,454431520,4420,4420,4420,4420,0
|
|
20240318,154500,454431520,4420,4420,4420,4420,0
|
|
20240318,154400,454431520,4420,4420,4420,4420,0
|
|
20240318,154300,454431520,4420,4420,4420,4420,0
|
|
20240318,154200,454431520,4420,4420,4420,4420,0
|
|
20240318,154100,454431520,4420,4420,4420,4420,0
|
|
20240318,154000,454431520,4420,4420,4420,4420,0
|
|
20240318,153900,454431520,4420,4420,4420,4420,0
|
|
20240318,153800,454431520,4420,4420,4420,4420,0
|
|
20240318,153700,454431520,4420,4420,4420,4420,0
|
|
20240318,153600,454431520,4420,4420,4420,4420,0
|
|
20240318,153500,454431520,4420,4420,4420,4420,0
|
|
20240318,153400,454431520,4420,4420,4420,4420,5832
|
|
20240318,153300,454431520,4420,4420,4420,4420,0
|
|
20240318,153200,454431520,4420,4420,4420,4420,0
|
|
20240318,153100,454431520,4420,4420,4420,4420,0
|
|
20240318,153000,454431520,4420,4420,4420,4420,5832
|
|
20240318,152900,428654080,4410,4410,4410,4410,0
|
|
20240318,152800,428654080,4410,4410,4410,4410,0
|
|
20240318,152700,428654080,4410,4410,4410,4410,0
|
|
20240318,152600,428654080,4410,4410,4410,4410,0
|
|
20240318,152500,428654080,4410,4410,4410,4410,0
|
|
20240318,152400,428654080,4410,4410,4410,4410,0
|
|
20240318,152300,428654080,4410,4410,4410,4410,0
|
|
20240318,152200,428654080,4410,4410,4410,4410,0
|
|
20240318,152100,428654080,4410,4410,4410,4410,0
|
|
20240318,152000,428654080,4410,4410,4410,4410,0
|
|
20240318,151900,428654080,4410,4410,4410,4410,0
|
|
20240318,151800,428654080,4410,4395,4410,4390,31
|
|
20240318,151700,428517920,4395,4395,4395,4395,1
|
|
20240318,151600,428513525,4395,4395,4395,4395,0
|
|
20240318,151500,428513525,4395,4420,4420,4395,125
|
|
20240318,151400,427961650,4420,4420,4420,4420,155
|
|
20240318,151300,427276550,4425,4425,4425,4425,0
|
|
20240318,151200,427276550,4425,4400,4425,4400,500
|
|
20240318,151100,425064350,4395,4395,4395,4395,0
|
|
20240318,151000,425064350,4395,4395,4395,4395,782
|
|
20240318,150900,421627460,4395,4395,4395,4395,0
|
|
20240318,150800,421627460,4395,4395,4395,4395,0
|
|
20240318,150700,421627460,4395,4395,4395,4395,0
|
|
20240318,150600,421627460,4395,4395,4395,4395,839
|
|
20240318,150500,417940055,4395,4395,4395,4395,700
|
|
20240318,150400,414863555,4395,4395,4395,4395,510
|
|
20240318,150300,412622105,4420,4420,4420,4420,2
|
|
20240318,150200,412613265,4395,4395,4395,4395,500
|
|
20240318,150100,410415765,4405,4425,4425,4405,28
|
|
20240318,150000,410292405,4425,4405,4425,4405,215
|
|
20240318,145900,409342980,4400,4415,4415,4400,501
|
|
20240318,145800,407131155,4420,4435,4435,4420,478
|
|
20240318,145700,405015290,4435,4395,4435,4395,10504
|
|
20240318,145600,358702340,4395,4395,4395,4395,0
|
|
20240318,145500,358702340,4395,4390,4395,4390,659
|
|
20240318,145400,355808455,4385,4390,4390,4385,56
|
|
20240318,145300,355562780,4390,4390,4390,4390,346
|
|
20240318,145200,354043840,4390,4390,4390,4390,530
|
|
20240318,145100,351717140,4390,4390,4390,4390,0
|
|
20240318,145000,351717140,4390,4390,4390,4390,0
|
|
20240318,144900,351717140,4390,4390,4390,4390,1
|
|
20240318,144800,351712750,4390,4390,4390,4390,0
|
|
20240318,144700,351712750,4390,4390,4390,4385,426
|
|
20240318,144600,349842740,4390,4390,4390,4390,0
|
|
20240318,144500,349842740,4390,4390,4390,4390,1
|
|
20240318,144400,349838350,4385,4385,4385,4385,71
|
|
20240318,144300,349527015,4390,4390,4390,4390,245
|
|
20240318,144200,348451465,4390,4390,4390,4390,180
|
|
20240318,144100,347661265,4390,4390,4390,4390,100
|
|
20240318,144000,347222265,4390,4390,4390,4390,0
|
|
20240318,143900,347222265,4390,4390,4390,4390,225
|
|
20240318,143800,346234515,4385,4385,4385,4385,965
|
|
20240318,143700,342002990,4380,4380,4380,4380,96
|
|
20240318,143600,341582510,4380,4380,4380,4380,25
|
|
20240318,143500,341473010,4380,4380,4380,4380,0
|
|
20240318,143400,341473010,4380,4380,4380,4380,0
|
|
20240318,143300,341473010,4380,4380,4380,4380,219
|
|
20240318,143200,340513790,4380,4380,4380,4380,0
|
|
20240318,143100,340513790,4380,4380,4380,4380,670
|
|
20240318,143000,337579190,4375,4375,4375,4375,0
|
|
20240318,142900,337579190,4375,4375,4375,4375,0
|
|
20240318,142800,337579190,4375,4375,4375,4375,2
|
|
20240318,142700,337570440,4375,4375,4375,4375,0
|
|
20240318,142600,337570440,4375,4375,4375,4375,0
|
|
20240318,142500,337570440,4375,4375,4375,4375,27
|
|
20240318,142400,337452315,4375,4375,4375,4375,50
|
|
20240318,142300,337233565,4370,4370,4370,4370,0
|
|
20240318,142200,337233565,4370,4370,4370,4370,0
|
|
20240318,142100,337233565,4370,4370,4370,4370,0
|
|
20240318,142000,337233565,4370,4375,4375,4370,663
|
|
20240318,141900,334332975,4375,4375,4375,4375,0
|
|
20240318,141800,334332975,4375,4375,4375,4375,13
|
|
20240318,141700,334276100,4380,4380,4380,4380,5
|
|
20240318,141600,334254200,4380,4380,4380,4380,99
|
|
20240318,141500,333820580,4380,4380,4380,4380,0
|
|
20240318,141400,333820580,4380,4380,4380,4380,0
|
|
20240318,141300,333820580,4380,4380,4380,4380,32
|
|
20240318,141200,333680420,4380,4380,4380,4380,610
|
|
20240318,141100,331008620,4380,4380,4380,4380,0
|
|
20240318,141000,331008620,4380,4380,4380,4380,0
|
|
20240318,140900,331008620,4380,4380,4380,4380,0
|
|
20240318,140800,331008620,4380,4380,4380,4380,505
|
|
20240318,140700,328796720,4385,4385,4385,4385,10
|
|
20240318,140600,328752870,4380,4380,4380,4380,0
|
|
20240318,140500,328752870,4380,4380,4380,4380,137
|
|
20240318,140400,328152810,4380,4380,4380,4380,224
|
|
20240318,140300,327171690,4380,4380,4380,4380,0
|
|
20240318,140200,327171690,4380,4380,4380,4380,0
|
|
20240318,140100,327171690,4380,4380,4380,4380,102
|
|
20240318,140000,326724930,4380,4380,4380,4380,0
|
|
20240318,135900,326724930,4380,4380,4380,4380,300
|
|
20240318,135800,325410930,4380,4380,4380,4380,875
|
|
20240318,135700,321578430,4385,4385,4385,4385,1
|
|
20240318,135600,321574045,4380,4380,4380,4380,0
|
|
20240318,135500,321574045,4380,4375,4380,4375,798
|
|
20240318,135400,318082575,4380,4380,4380,4380,0
|
|
20240318,135300,318082575,4380,4380,4380,4380,0
|
|
20240318,135200,318082575,4380,4380,4380,4380,218
|
|
20240318,135100,317127735,4380,4380,4380,4380,180
|
|
20240318,135000,316339335,4380,4380,4380,4380,60
|
|
20240318,134900,316076535,4385,4385,4385,4385,10
|
|
20240318,134800,316032685,4380,4380,4380,4380,0
|
|
20240318,134700,316032685,4380,4380,4380,4380,61
|
|
20240318,134600,315765505,4380,4380,4380,4380,1433
|
|
20240318,134500,309488965,4380,4380,4380,4380,0
|
|
20240318,134400,309488965,4380,4380,4380,4380,0
|
|
20240318,134300,309488965,4380,4380,4380,4380,102
|
|
20240318,134200,309042205,4385,4385,4385,4385,0
|
|
20240318,134100,309042205,4385,4385,4385,4385,0
|
|
20240318,134000,309042205,4385,4385,4385,4385,201
|
|
20240318,133900,308160820,4385,4385,4385,4385,0
|
|
20240318,133800,308160820,4385,4385,4385,4385,38
|
|
20240318,133700,307994190,4385,4385,4385,4385,0
|
|
20240318,133600,307994190,4385,4385,4385,4385,0
|
|
20240318,133500,307994190,4385,4385,4385,4385,0
|
|
20240318,133400,307994190,4385,4385,4385,4385,0
|
|
20240318,133300,307994190,4385,4385,4385,4385,0
|
|
20240318,133200,307994190,4385,4385,4385,4385,10
|
|
20240318,133100,307950340,4385,4385,4385,4385,0
|
|
20240318,133000,307950340,4385,4385,4385,4385,0
|
|
20240318,132900,307950340,4385,4385,4385,4385,0
|
|
20240318,132800,307950340,4385,4385,4385,4385,0
|
|
20240318,132700,307950340,4385,4385,4385,4385,0
|
|
20240318,132600,307950340,4385,4385,4385,4385,21
|
|
20240318,132500,307858255,4390,4390,4390,4390,0
|
|
20240318,132400,307858255,4390,4390,4390,4390,0
|
|
20240318,132300,307858255,4390,4390,4390,4390,0
|
|
20240318,132200,307858255,4390,4390,4390,4390,1
|
|
20240318,132100,307853865,4390,4390,4390,4390,0
|
|
20240318,132000,307853865,4390,4390,4390,4390,0
|
|
20240318,131900,307853865,4390,4390,4390,4390,0
|
|
20240318,131800,307853865,4390,4390,4390,4390,0
|
|
20240318,131700,307853865,4390,4390,4390,4390,0
|
|
20240318,131600,307853865,4390,4390,4390,4390,293
|
|
20240318,131500,306567595,4390,4390,4390,4390,0
|
|
20240318,131400,306567595,4390,4390,4390,4390,34
|
|
20240318,131300,306418335,4395,4395,4395,4395,2
|
|
20240318,131200,306409545,4395,4395,4395,4395,0
|
|
20240318,131100,306409545,4395,4395,4395,4395,0
|
|
20240318,131000,306409545,4395,4395,4395,4395,6
|
|
20240318,130900,306383175,4395,4395,4395,4395,0
|
|
20240318,130800,306383175,4395,4395,4395,4395,2
|
|
20240318,130700,306374385,4390,4395,4395,4390,50
|
|
20240318,130600,306154880,4390,4390,4390,4390,58
|
|
20240318,130500,305900260,4390,4390,4390,4390,22
|
|
20240318,130400,305803680,4390,4390,4390,4390,53
|
|
20240318,130300,305571010,4390,4390,4390,4390,0
|
|
20240318,130200,305571010,4390,4385,4395,4385,646
|
|
20240318,130100,302734510,4375,4375,4375,4375,400
|
|
20240318,130000,300984510,4365,4365,4365,4365,0
|
|
20240318,125900,300984510,4365,4365,4365,4365,0
|
|
20240318,125800,300984510,4365,4365,4365,4365,0
|
|
20240318,125700,300984510,4365,4365,4365,4365,1
|
|
20240318,125600,300980145,4375,4375,4375,4375,2
|
|
20240318,125500,300971395,4375,4375,4375,4375,0
|
|
20240318,125400,300971395,4375,4375,4375,4375,0
|
|
20240318,125300,300971395,4375,4375,4375,4375,0
|
|
20240318,125200,300971395,4375,4370,4375,4370,1497
|
|
20240318,125100,294427505,4370,4370,4370,4370,0
|
|
20240318,125000,294427505,4370,4370,4370,4370,0
|
|
20240318,124900,294427505,4370,4370,4370,4370,0
|
|
20240318,124800,294427505,4370,4370,4370,4370,3
|
|
20240318,124700,294414395,4370,4370,4370,4370,1
|
|
20240318,124600,294410025,4365,4365,4365,4365,0
|
|
20240318,124500,294410025,4365,4370,4370,4365,2659
|
|
20240318,124400,282795290,4370,4375,4375,4370,269
|
|
20240318,124300,281618515,4375,4375,4375,4375,0
|
|
20240318,124200,281618515,4375,4375,4375,4375,1
|
|
20240318,124100,281614140,4375,4375,4375,4375,0
|
|
20240318,124000,281614140,4375,4375,4375,4375,706
|
|
20240318,123900,278525390,4375,4380,4380,4375,640
|
|
20240318,123800,275724480,4380,4380,4380,4380,10
|
|
20240318,123700,275680680,4380,4380,4380,4380,0
|
|
20240318,123600,275680680,4380,4380,4380,4380,0
|
|
20240318,123500,275680680,4380,4380,4380,4380,0
|
|
20240318,123400,275680680,4380,4380,4380,4380,0
|
|
20240318,123300,275680680,4380,4380,4380,4380,0
|
|
20240318,123200,275680680,4380,4380,4380,4380,0
|
|
20240318,123100,275680680,4380,4380,4380,4380,223
|
|
20240318,123000,274703940,4375,4375,4375,4375,0
|
|
20240318,122900,274703940,4375,4375,4375,4375,0
|
|
20240318,122800,274703940,4375,4375,4375,4375,0
|
|
20240318,122700,274703940,4375,4375,4375,4375,0
|
|
20240318,122600,274703940,4375,4375,4375,4375,0
|
|
20240318,122500,274703940,4375,4375,4375,4375,0
|
|
20240318,122400,274703940,4375,4375,4375,4375,0
|
|
20240318,122300,274703940,4375,4375,4375,4375,12
|
|
20240318,122200,274651440,4375,4375,4375,4375,5
|
|
20240318,122100,274629565,4375,4380,4380,4375,200
|
|
20240318,122000,273754430,4375,4375,4375,4375,0
|
|
20240318,121900,273754430,4375,4375,4375,4375,0
|
|
20240318,121800,273754430,4375,4375,4375,4375,0
|
|
20240318,121700,273754430,4375,4375,4375,4375,0
|
|
20240318,121600,273754430,4375,4375,4375,4375,0
|
|
20240318,121500,273754430,4375,4375,4375,4375,0
|
|
20240318,121400,273754430,4375,4375,4375,4375,2
|
|
20240318,121300,273745680,4375,4375,4375,4375,0
|
|
20240318,121200,273745680,4375,4375,4375,4375,9
|
|
20240318,121100,273706305,4380,4380,4380,4380,0
|
|
20240318,121000,273706305,4380,4380,4380,4380,1
|
|
20240318,120900,273701925,4375,4375,4375,4375,0
|
|
20240318,120800,273701925,4375,4375,4375,4375,0
|
|
20240318,120700,273701925,4375,4375,4375,4375,10
|
|
20240318,120600,273658175,4375,4375,4375,4375,0
|
|
20240318,120500,273658175,4375,4375,4375,4375,0
|
|
20240318,120400,273658175,4375,4375,4375,4375,0
|
|
20240318,120300,273658175,4375,4380,4380,4375,186
|
|
20240318,120200,272843505,4380,4380,4380,4380,2
|
|
20240318,120100,272834745,4370,4370,4370,4370,217
|
|
20240318,120000,271886455,4370,4370,4370,4370,0
|
|
20240318,115900,271886455,4370,4370,4370,4370,109
|
|
20240318,115800,271410125,4370,4370,4370,4370,700
|
|
20240318,115700,268351125,4370,4370,4370,4370,500
|
|
20240318,115600,266166125,4375,4375,4375,4375,402
|
|
20240318,115500,264407375,4390,4380,4390,4375,403
|
|
20240318,115400,262644225,4390,4390,4390,4390,1
|
|
20240318,115300,262639835,4375,4375,4375,4375,0
|
|
20240318,115200,262639835,4375,4375,4375,4375,14
|
|
20240318,115100,262578585,4375,4375,4375,4375,331
|
|
20240318,115000,261130460,4375,4380,4380,4375,2000
|
|
20240318,114900,252377040,4385,4385,4385,4385,66
|
|
20240318,114800,252087630,4385,4385,4385,4385,10
|
|
20240318,114700,252043780,4385,4385,4385,4385,358
|
|
20240318,114600,250473950,4385,4385,4385,4385,621
|
|
20240318,114500,247750865,4385,4385,4385,4385,0
|
|
20240318,114400,247750865,4385,4385,4385,4385,161
|
|
20240318,114300,247044880,4390,4390,4390,4390,0
|
|
20240318,114200,247044880,4390,4375,4390,4375,320
|
|
20240318,114100,245644580,4375,4375,4375,4375,233
|
|
20240318,114000,244625205,4375,4380,4390,4375,237
|
|
20240318,113900,243586970,4390,4390,4390,4390,0
|
|
20240318,113800,243586970,4390,4390,4390,4390,0
|
|
20240318,113700,243586970,4390,4390,4390,4390,0
|
|
20240318,113600,243586970,4390,4390,4390,4390,0
|
|
20240318,113500,243586970,4390,4390,4390,4390,0
|
|
20240318,113400,243586970,4390,4390,4390,4390,100
|
|
20240318,113300,243147970,4385,4385,4385,4385,1
|
|
20240318,113200,243143585,4385,4380,4385,4380,171
|
|
20240318,113100,242394375,4390,4390,4390,4390,0
|
|
20240318,113000,242394375,4390,4390,4390,4390,48
|
|
20240318,112900,242183655,4380,4380,4380,4380,9
|
|
20240318,112800,242144235,4380,4380,4380,4380,0
|
|
20240318,112700,242144235,4380,4380,4380,4380,0
|
|
20240318,112600,242144235,4380,4380,4380,4380,0
|
|
20240318,112500,242144235,4380,4380,4380,4380,0
|
|
20240318,112400,242144235,4380,4380,4380,4380,0
|
|
20240318,112300,242144235,4380,4380,4380,4380,0
|
|
20240318,112200,242144235,4380,4380,4380,4380,0
|
|
20240318,112100,242144235,4380,4380,4380,4380,22
|
|
20240318,112000,242047875,4380,4380,4380,4380,0
|
|
20240318,111900,242047875,4380,4380,4380,4380,0
|
|
20240318,111800,242047875,4380,4380,4380,4380,1
|
|
20240318,111700,242043495,4375,4375,4375,4375,2
|
|
20240318,111600,242034745,4375,4375,4375,4375,173
|
|
20240318,111500,241277870,4375,4375,4375,4375,125
|
|
20240318,111400,240730995,4390,4390,4390,4390,0
|
|
20240318,111300,240730995,4390,4375,4390,4375,41
|
|
20240318,111200,240551020,4380,4380,4380,4380,0
|
|
20240318,111100,240551020,4380,4380,4380,4380,0
|
|
20240318,111000,240551020,4380,4380,4380,4380,1
|
|
20240318,110900,240546640,4380,4380,4380,4380,500
|
|
20240318,110800,238356640,4390,4390,4390,4390,0
|
|
20240318,110700,238356640,4390,4390,4390,4390,0
|
|
20240318,110600,238356640,4390,4390,4390,4390,501
|
|
20240318,110500,236157250,4390,4375,4390,4375,6
|
|
20240318,110400,236130985,4390,4375,4390,4375,11
|
|
20240318,110300,236082845,4390,4375,4390,4375,41
|
|
20240318,110200,235903035,4390,4375,4390,4365,1991
|
|
20240318,110100,227200255,4375,4375,4375,4375,500
|
|
20240318,110000,225012755,4375,4375,4375,4375,0
|
|
20240318,105900,225012755,4375,4375,4375,4375,2
|
|
20240318,105800,225004005,4375,4375,4375,4375,0
|
|
20240318,105700,225004005,4375,4375,4375,4375,0
|
|
20240318,105600,225004005,4375,4375,4375,4375,0
|
|
20240318,105500,225004005,4375,4375,4375,4375,9
|
|
20240318,105400,224964630,4375,4375,4375,4375,0
|
|
20240318,105300,224964630,4375,4375,4375,4375,0
|
|
20240318,105200,224964630,4375,4375,4375,4375,30
|
|
20240318,105100,224833380,4380,4380,4380,4380,190
|
|
20240318,105000,224001180,4380,4380,4380,4380,12
|
|
20240318,104900,223948620,4390,4390,4390,4390,1
|
|
20240318,104800,223944230,4390,4390,4390,4390,4
|
|
20240318,104700,223926670,4380,4380,4380,4380,10
|
|
20240318,104600,223882870,4375,4375,4375,4375,60
|
|
20240318,104500,223620370,4375,4380,4380,4375,23
|
|
20240318,104400,223519655,4390,4390,4390,4390,100
|
|
20240318,104300,223080655,4400,4400,4400,4400,0
|
|
20240318,104200,223080655,4400,4400,4400,4400,0
|
|
20240318,104100,223080655,4400,4400,4400,4400,1
|
|
20240318,104000,223076255,4375,4380,4380,4375,37
|
|
20240318,103900,222914370,4400,4400,4400,4400,0
|
|
20240318,103800,222914370,4400,4400,4400,4400,0
|
|
20240318,103700,222914370,4400,4380,4400,4375,1180
|
|
20240318,103600,217750110,4380,4380,4380,4380,53
|
|
20240318,103500,217517970,4380,4380,4400,4380,57
|
|
20240318,103400,217268290,4380,4380,4380,4380,197
|
|
20240318,103300,216405430,4375,4385,4385,4375,2819
|
|
20240318,103200,204054315,4385,4385,4385,4380,1166
|
|
20240318,103100,198945150,4385,4400,4400,4385,6
|
|
20240318,103000,198918765,4390,4390,4390,4390,56
|
|
20240318,102900,198672925,4390,4390,4390,4390,15
|
|
20240318,102800,198607075,4385,4385,4390,4385,386
|
|
20240318,102700,196914435,4390,4395,4395,4390,3974
|
|
20240318,102600,179457155,4395,4395,4395,4395,10
|
|
20240318,102500,179413205,4395,4395,4395,4395,0
|
|
20240318,102400,179413205,4395,4400,4400,4395,86
|
|
20240318,102300,179034815,4405,4405,4405,4405,0
|
|
20240318,102200,179034815,4405,4405,4405,4405,0
|
|
20240318,102100,179034815,4405,4405,4405,4405,0
|
|
20240318,102000,179034815,4405,4405,4405,4405,10
|
|
20240318,101900,178990765,4405,4405,4405,4405,0
|
|
20240318,101800,178990765,4405,4405,4405,4400,82
|
|
20240318,101700,178629630,4390,4390,4390,4390,0
|
|
20240318,101600,178629630,4390,4390,4390,4390,0
|
|
20240318,101500,178629630,4390,4390,4390,4390,0
|
|
20240318,101400,178629630,4390,4400,4400,4390,2000
|
|
20240318,101300,169844150,4400,4400,4400,4400,227
|
|
20240318,101200,168845350,4400,4400,4405,4400,167
|
|
20240318,101100,168110265,4400,4400,4400,4400,17
|
|
20240318,101000,168035465,4400,4400,4400,4400,16
|
|
20240318,100900,167965065,4400,4405,4405,4400,461
|
|
20240318,100800,165934915,4400,4400,4400,4400,0
|
|
20240318,100700,165934915,4400,4405,4405,4400,89
|
|
20240318,100600,165543305,4400,4390,4400,4390,140
|
|
20240318,100500,164928205,4400,4390,4400,4390,101
|
|
20240318,100400,164484805,4395,4395,4395,4395,0
|
|
20240318,100300,164484805,4395,4400,4405,4395,697
|
|
20240318,100200,161418290,4400,4400,4400,4400,421
|
|
20240318,100100,159565890,4400,4405,4405,4400,30
|
|
20240318,100000,159433840,4405,4400,4405,4400,2
|
|
20240318,095900,159425035,4395,4395,4395,4395,0
|
|
20240318,095800,159425035,4395,4400,4400,4390,335
|
|
20240318,095700,157953005,4400,4400,4400,4400,211
|
|
20240318,095600,157024605,4400,4400,4400,4400,6
|
|
20240318,095500,156998205,4400,4400,4400,4400,72
|
|
20240318,095400,156681405,4400,4390,4400,4390,660
|
|
20240318,095300,153777765,4395,4395,4400,4395,904
|
|
20240318,095200,149804535,4400,4400,4400,4400,163
|
|
20240318,095100,149087335,4405,4405,4405,4405,159
|
|
20240318,095000,148386940,4410,4410,4410,4410,4
|
|
20240318,094900,148369300,4400,4400,4400,4400,300
|
|
20240318,094800,147049300,4400,4405,4405,4400,1262
|
|
20240318,094700,141495910,4410,4410,4410,4410,0
|
|
20240318,094600,141495910,4410,4405,4410,4405,456
|
|
20240318,094500,139487225,4405,4405,4405,4405,158
|
|
20240318,094400,138791235,4405,4410,4410,4405,541
|
|
20240318,094300,136408105,4410,4410,4410,4410,5
|
|
20240318,094200,136386055,4410,4420,4420,4410,1638
|
|
20240318,094100,129162460,4420,4420,4420,4420,5
|
|
20240318,094000,129140360,4420,4410,4420,4410,246
|
|
20240318,093900,128053440,4410,4410,4410,4410,281
|
|
20240318,093800,126814230,4410,4410,4410,4410,0
|
|
20240318,093700,126814230,4410,4410,4410,4410,0
|
|
20240318,093600,126814230,4410,4410,4410,4410,307
|
|
20240318,093500,125460360,4410,4415,4415,4410,269
|
|
20240318,093400,124272775,4420,4420,4420,4420,0
|
|
20240318,093300,124272775,4420,4420,4420,4420,151
|
|
20240318,093200,123605355,4420,4405,4420,4405,120
|
|
20240318,093100,123076695,4410,4410,4410,4405,631
|
|
20240318,093000,120294100,4410,4410,4410,4410,59
|
|
20240318,092900,120033910,4415,4415,4415,4410,1573
|
|
20240318,092800,113093705,4415,4415,4415,4415,55
|
|
20240318,092700,112850880,4415,4410,4415,4410,373
|
|
20240318,092600,111204195,4410,4415,4415,4410,563
|
|
20240318,092500,108718580,4415,4415,4420,4415,45
|
|
20240318,092400,108519790,4420,4425,4425,4420,143
|
|
20240318,092300,107887480,4410,4415,4415,4410,453
|
|
20240318,092200,105889500,4410,4415,4415,4410,490
|
|
20240318,092100,103726850,4415,4435,4435,4415,60
|
|
20240318,092000,103461750,4435,4415,4435,4415,69
|
|
20240318,091900,103157035,4415,4415,4415,4415,701
|
|
20240318,091800,100062120,4415,4420,4420,4415,414
|
|
20240318,091700,98233735,4450,4450,4450,4450,290
|
|
20240318,091600,96943235,4455,4420,4455,4410,1409
|
|
20240318,091500,90714190,4420,4425,4425,4420,16
|
|
20240318,091400,90643465,4425,4435,4435,4425,33
|
|
20240318,091300,90497240,4440,4450,4450,4440,383
|
|
20240318,091200,88796080,4450,4435,4450,4425,1497
|
|
20240318,091100,82150360,4435,4430,4435,4425,231
|
|
20240318,091000,81126965,4430,4430,4430,4430,1
|
|
20240318,090900,81122535,4430,4440,4440,4430,70
|
|
20240318,090800,80811895,4440,4415,4440,4415,430
|
|
20240318,090700,78913245,4435,4440,4440,4415,824
|
|
20240318,090600,75270320,4455,4440,4455,4440,172
|
|
20240318,090500,74504855,4410,4450,4455,4410,3997
|
|
20240318,090400,56795675,4440,4420,4440,4420,511
|
|
20240318,090300,54535695,4415,4430,4430,4415,1809
|
|
20240318,090200,46534170,4435,4440,4440,4430,5492
|
|
20240318,090100,22179090,4440,4450,4450,4440,1493
|
|
20240318,090000,15539660,4455,4470,4470,4455,2714
|