611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190800,528090885,4680,4680,4680,4680,2076
|
|
20240322,190700,528090885,4680,4680,4680,4680,0
|
|
20240322,190600,528090885,4680,4680,4680,4680,0
|
|
20240322,190500,528090885,4680,4680,4680,4680,0
|
|
20240322,190400,528090885,4680,4680,4680,4680,0
|
|
20240322,190300,528090885,4680,4680,4680,4680,0
|
|
20240322,190200,528090885,4680,4680,4680,4680,0
|
|
20240322,190100,528090885,4680,4680,4680,4680,0
|
|
20240322,190000,528090885,4680,4680,4680,4680,0
|
|
20240322,185900,528090885,4680,4680,4680,4680,0
|
|
20240322,185800,528090885,4680,4680,4680,4680,0
|
|
20240322,185700,528090885,4680,4680,4680,4680,0
|
|
20240322,185600,528090885,4680,4680,4680,4680,0
|
|
20240322,185500,528090885,4680,4680,4680,4680,0
|
|
20240322,185400,528090885,4680,4680,4680,4680,0
|
|
20240322,185300,528090885,4680,4680,4680,4680,0
|
|
20240322,185200,528090885,4680,4680,4680,4680,0
|
|
20240322,185100,528090885,4680,4680,4680,4680,0
|
|
20240322,185000,528090885,4680,4680,4680,4680,0
|
|
20240322,184900,528090885,4680,4680,4680,4680,0
|
|
20240322,184800,528090885,4680,4680,4680,4680,0
|
|
20240322,184700,528090885,4680,4680,4680,4680,0
|
|
20240322,184600,528090885,4680,4680,4680,4680,0
|
|
20240322,184500,528090885,4680,4680,4680,4680,0
|
|
20240322,184400,528090885,4680,4680,4680,4680,0
|
|
20240322,184300,528090885,4680,4680,4680,4680,0
|
|
20240322,184200,528090885,4680,4680,4680,4680,0
|
|
20240322,184100,528090885,4680,4680,4680,4680,0
|
|
20240322,184000,528090885,4680,4680,4680,4680,0
|
|
20240322,183900,528090885,4680,4680,4680,4680,0
|
|
20240322,183800,528090885,4680,4680,4680,4680,2076
|
|
20240322,183700,528090885,4680,4680,4680,4680,0
|
|
20240322,183600,528090885,4680,4680,4680,4680,0
|
|
20240322,183500,528090885,4680,4680,4680,4680,0
|
|
20240322,183400,528090885,4680,4680,4680,4680,0
|
|
20240322,183300,528090885,4680,4680,4680,4680,0
|
|
20240322,183200,528090885,4680,4680,4680,4680,0
|
|
20240322,183100,528090885,4680,4680,4680,4680,0
|
|
20240322,183000,528090885,4680,4680,4680,4680,0
|
|
20240322,182900,528090885,4680,4680,4680,4680,0
|
|
20240322,182800,528090885,4680,4680,4680,4680,0
|
|
20240322,182700,528090885,4680,4680,4680,4680,0
|
|
20240322,182600,528090885,4680,4680,4680,4680,0
|
|
20240322,182500,528090885,4680,4680,4680,4680,0
|
|
20240322,182400,528090885,4680,4680,4680,4680,0
|
|
20240322,182300,528090885,4680,4680,4680,4680,0
|
|
20240322,182200,528090885,4680,4680,4680,4680,0
|
|
20240322,182100,528090885,4680,4680,4680,4680,0
|
|
20240322,182000,528090885,4680,4680,4680,4680,0
|
|
20240322,181900,528090885,4680,4680,4680,4680,0
|
|
20240322,181800,528090885,4680,4680,4680,4680,0
|
|
20240322,181700,528090885,4680,4680,4680,4680,0
|
|
20240322,181600,528090885,4680,4680,4680,4680,0
|
|
20240322,181500,528090885,4680,4680,4680,4680,0
|
|
20240322,181400,528090885,4680,4680,4680,4680,0
|
|
20240322,181300,528090885,4680,4680,4680,4680,0
|
|
20240322,181200,528090885,4680,4680,4680,4680,0
|
|
20240322,181100,528090885,4680,4680,4680,4680,0
|
|
20240322,181000,528090885,4680,4680,4680,4680,0
|
|
20240322,180900,528090885,4680,4680,4680,4680,0
|
|
20240322,180800,528090885,4680,4680,4680,4680,2076
|
|
20240322,180700,528090885,4680,4680,4680,4680,0
|
|
20240322,180600,528090885,4680,4680,4680,4680,0
|
|
20240322,180500,528090885,4680,4680,4680,4680,0
|
|
20240322,180400,528090885,4680,4680,4680,4680,0
|
|
20240322,180300,528090885,4680,4680,4680,4680,0
|
|
20240322,180200,528090885,4680,4680,4680,4680,0
|
|
20240322,180100,528090885,4680,4680,4680,4680,0
|
|
20240322,180000,528090885,4680,4680,4680,4680,0
|
|
20240322,175900,528090885,4680,4680,4680,4680,0
|
|
20240322,175800,528090885,4680,4680,4680,4680,0
|
|
20240322,175700,528090885,4680,4680,4680,4680,0
|
|
20240322,175600,528090885,4680,4680,4680,4680,0
|
|
20240322,175500,528090885,4680,4680,4680,4680,0
|
|
20240322,175400,528090885,4680,4680,4680,4680,0
|
|
20240322,175300,528090885,4680,4680,4680,4680,0
|
|
20240322,175200,528090885,4680,4680,4680,4680,0
|
|
20240322,175100,528090885,4680,4680,4680,4680,0
|
|
20240322,175000,528090885,4680,4680,4680,4680,0
|
|
20240322,174900,528090885,4680,4680,4680,4680,0
|
|
20240322,174800,528090885,4680,4680,4680,4680,0
|
|
20240322,174700,528090885,4680,4680,4680,4680,0
|
|
20240322,174600,528090885,4680,4680,4680,4680,0
|
|
20240322,174500,528090885,4680,4680,4680,4680,0
|
|
20240322,174400,528090885,4680,4680,4680,4680,0
|
|
20240322,174300,528090885,4680,4680,4680,4680,0
|
|
20240322,174200,528090885,4680,4680,4680,4680,0
|
|
20240322,174100,528090885,4680,4680,4680,4680,0
|
|
20240322,174000,528090885,4680,4680,4680,4680,0
|
|
20240322,173900,528090885,4680,4680,4680,4680,0
|
|
20240322,173800,528090885,4680,4680,4680,4680,2076
|
|
20240322,173700,528090885,4680,4680,4680,4680,0
|
|
20240322,173600,528090885,4680,4680,4680,4680,0
|
|
20240322,173500,528090885,4680,4680,4680,4680,0
|
|
20240322,173400,528090885,4680,4680,4680,4680,0
|
|
20240322,173300,528090885,4680,4680,4680,4680,0
|
|
20240322,173200,528090885,4680,4680,4680,4680,0
|
|
20240322,173100,528090885,4680,4680,4680,4680,0
|
|
20240322,173000,528090885,4680,4680,4680,4680,0
|
|
20240322,172900,528090885,4680,4680,4680,4680,0
|
|
20240322,172800,528090885,4680,4680,4680,4680,0
|
|
20240322,172700,528090885,4680,4680,4680,4680,0
|
|
20240322,172600,528090885,4680,4680,4680,4680,0
|
|
20240322,172500,528090885,4680,4680,4680,4680,0
|
|
20240322,172400,528090885,4680,4680,4680,4680,0
|
|
20240322,172300,528090885,4680,4680,4680,4680,0
|
|
20240322,172200,528090885,4680,4680,4680,4680,0
|
|
20240322,172100,528090885,4680,4680,4680,4680,0
|
|
20240322,172000,528090885,4680,4680,4680,4680,0
|
|
20240322,171900,528090885,4680,4680,4680,4680,0
|
|
20240322,171800,528090885,4680,4680,4680,4680,0
|
|
20240322,171700,528090885,4680,4680,4680,4680,0
|
|
20240322,171600,528090885,4680,4680,4680,4680,0
|
|
20240322,171500,528090885,4680,4680,4680,4680,0
|
|
20240322,171400,528090885,4680,4680,4680,4680,0
|
|
20240322,171300,528090885,4680,4680,4680,4680,0
|
|
20240322,171200,528090885,4680,4680,4680,4680,0
|
|
20240322,171100,528090885,4680,4680,4680,4680,0
|
|
20240322,171000,528090885,4680,4680,4680,4680,0
|
|
20240322,170900,528090885,4680,4680,4680,4680,0
|
|
20240322,170800,528090885,4680,4680,4680,4680,2076
|
|
20240322,170700,528090885,4680,4680,4680,4680,0
|
|
20240322,170600,528090885,4680,4680,4680,4680,0
|
|
20240322,170500,528090885,4680,4680,4680,4680,0
|
|
20240322,170400,528090885,4680,4680,4680,4680,0
|
|
20240322,170300,528090885,4680,4680,4680,4680,0
|
|
20240322,170200,528090885,4680,4680,4680,4680,0
|
|
20240322,170100,528090885,4680,4680,4680,4680,0
|
|
20240322,170000,528090885,4680,4680,4680,4680,0
|
|
20240322,165900,528090885,4680,4680,4680,4680,0
|
|
20240322,165800,528090885,4680,4680,4680,4680,0
|
|
20240322,165700,528090885,4680,4680,4680,4680,0
|
|
20240322,165600,528090885,4680,4680,4680,4680,0
|
|
20240322,165500,528090885,4680,4680,4680,4680,0
|
|
20240322,165400,528090885,4680,4680,4680,4680,0
|
|
20240322,165300,528090885,4680,4680,4680,4680,0
|
|
20240322,165200,528090885,4680,4680,4680,4680,0
|
|
20240322,165100,528090885,4680,4680,4680,4680,0
|
|
20240322,165000,528090885,4680,4680,4680,4680,0
|
|
20240322,164900,528090885,4680,4680,4680,4680,0
|
|
20240322,164800,528090885,4680,4680,4680,4680,0
|
|
20240322,164700,528090885,4680,4680,4680,4680,0
|
|
20240322,164600,528090885,4680,4680,4680,4680,0
|
|
20240322,164500,528090885,4680,4680,4680,4680,0
|
|
20240322,164400,528090885,4680,4680,4680,4680,0
|
|
20240322,164300,528090885,4680,4680,4680,4680,0
|
|
20240322,164200,528090885,4680,4680,4680,4680,0
|
|
20240322,164100,528090885,4680,4680,4680,4680,0
|
|
20240322,164000,528090885,4680,4680,4680,4680,0
|
|
20240322,163900,528090885,4680,4680,4680,4680,0
|
|
20240322,163800,528090885,4680,4680,4680,4680,2076
|
|
20240322,163700,528090885,4680,4680,4680,4680,0
|
|
20240322,163600,528090885,4680,4680,4680,4680,0
|
|
20240322,163500,528090885,4680,4680,4680,4680,0
|
|
20240322,163400,528090885,4680,4680,4680,4680,0
|
|
20240322,163300,528090885,4680,4680,4680,4680,0
|
|
20240322,163200,528090885,4680,4680,4680,4680,0
|
|
20240322,163100,528090885,4680,4680,4680,4680,0
|
|
20240322,163000,528090885,4680,4680,4680,4680,0
|
|
20240322,162900,528090885,4680,4680,4680,4680,0
|
|
20240322,162800,528090885,4680,4680,4680,4680,0
|
|
20240322,162700,528090885,4680,4680,4680,4680,0
|
|
20240322,162600,528090885,4680,4680,4680,4680,0
|
|
20240322,162500,528090885,4680,4680,4680,4680,0
|
|
20240322,162400,528090885,4680,4680,4680,4680,0
|
|
20240322,162300,528090885,4680,4680,4680,4680,0
|
|
20240322,162200,528090885,4680,4680,4680,4680,0
|
|
20240322,162100,528090885,4680,4680,4680,4680,0
|
|
20240322,162000,528090885,4680,4680,4680,4680,0
|
|
20240322,161900,528090885,4680,4680,4680,4680,0
|
|
20240322,161800,528090885,4680,4680,4680,4680,0
|
|
20240322,161700,528090885,4680,4680,4680,4680,0
|
|
20240322,161600,528090885,4680,4680,4680,4680,0
|
|
20240322,161500,528090885,4680,4680,4680,4680,0
|
|
20240322,161400,528090885,4680,4680,4680,4680,0
|
|
20240322,161300,528090885,4680,4680,4680,4680,0
|
|
20240322,161200,528090885,4680,4680,4680,4680,0
|
|
20240322,161100,528090885,4680,4680,4680,4680,0
|
|
20240322,161000,528090885,4680,4680,4680,4680,0
|
|
20240322,160900,528090885,4680,4680,4680,4680,0
|
|
20240322,160800,528090885,4680,4680,4680,4680,2076
|
|
20240322,160700,528090885,4680,4680,4680,4680,0
|
|
20240322,160600,528090885,4680,4680,4680,4680,0
|
|
20240322,160500,528090885,4680,4680,4680,4680,0
|
|
20240322,160400,528090885,4680,4680,4680,4680,0
|
|
20240322,160300,528090885,4680,4680,4680,4680,0
|
|
20240322,160200,528090885,4680,4680,4680,4680,0
|
|
20240322,160100,528090885,4680,4680,4680,4680,0
|
|
20240322,160000,528090885,4680,4680,4680,4680,0
|
|
20240322,155900,528090885,4680,4680,4680,4680,0
|
|
20240322,155800,528090885,4680,4680,4680,4680,0
|
|
20240322,155700,528090885,4680,4680,4680,4680,0
|
|
20240322,155600,528090885,4680,4680,4680,4680,0
|
|
20240322,155500,528090885,4680,4680,4680,4680,0
|
|
20240322,155400,528090885,4680,4680,4680,4680,0
|
|
20240322,155300,528090885,4680,4680,4680,4680,0
|
|
20240322,155200,528090885,4680,4680,4680,4680,0
|
|
20240322,155100,528090885,4680,4680,4680,4680,0
|
|
20240322,155000,528090885,4680,4680,4680,4680,0
|
|
20240322,154900,528090885,4680,4680,4680,4680,0
|
|
20240322,154800,528090885,4680,4680,4680,4680,0
|
|
20240322,154700,528090885,4680,4680,4680,4680,0
|
|
20240322,154600,528090885,4680,4680,4680,4680,0
|
|
20240322,154500,528090885,4680,4680,4680,4680,0
|
|
20240322,154400,528090885,4680,4680,4680,4680,0
|
|
20240322,154300,528090885,4680,4680,4680,4680,0
|
|
20240322,154200,528090885,4680,4680,4680,4680,0
|
|
20240322,154100,528090885,4680,4680,4680,4680,0
|
|
20240322,154000,528090885,4680,4680,4680,4680,0
|
|
20240322,153900,528090885,4680,4680,4680,4680,0
|
|
20240322,153800,528090885,4680,4680,4680,4680,2076
|
|
20240322,153700,528090885,4680,4680,4680,4680,0
|
|
20240322,153600,528090885,4680,4680,4680,4680,0
|
|
20240322,153500,528090885,4680,4680,4680,4680,0
|
|
20240322,153400,528090885,4680,4680,4680,4680,0
|
|
20240322,153300,528090885,4680,4680,4680,4680,0
|
|
20240322,153200,528090885,4680,4680,4680,4680,0
|
|
20240322,153100,528090885,4680,4680,4680,4680,0
|
|
20240322,153000,528090885,4680,4680,4680,4680,2076
|
|
20240322,152900,518375205,4680,4680,4680,4680,0
|
|
20240322,152800,518375205,4680,4680,4680,4680,0
|
|
20240322,152700,518375205,4680,4680,4680,4680,0
|
|
20240322,152600,518375205,4680,4680,4680,4680,0
|
|
20240322,152500,518375205,4680,4680,4680,4680,0
|
|
20240322,152400,518375205,4680,4680,4680,4680,0
|
|
20240322,152300,518375205,4680,4680,4680,4680,0
|
|
20240322,152200,518375205,4680,4680,4680,4680,0
|
|
20240322,152100,518375205,4680,4680,4680,4680,0
|
|
20240322,152000,518375205,4680,4680,4680,4680,0
|
|
20240322,151900,518375205,4680,4685,4685,4680,80
|
|
20240322,151800,518000800,4680,4680,4680,4680,71
|
|
20240322,151700,517668520,4680,4675,4680,4675,11
|
|
20240322,151600,517617090,4680,4680,4680,4680,8
|
|
20240322,151500,517579650,4675,4685,4685,4675,100
|
|
20240322,151400,517112140,4675,4680,4680,4675,300
|
|
20240322,151300,515709125,4685,4685,4685,4680,277
|
|
20240322,151200,514411480,4685,4680,4685,4680,246
|
|
20240322,151100,513259810,4675,4675,4675,4675,35
|
|
20240322,151000,513096185,4680,4680,4680,4680,10
|
|
20240322,150900,513049385,4680,4680,4680,4680,20
|
|
20240322,150800,512955785,4680,4680,4680,4680,225
|
|
20240322,150700,511902785,4680,4675,4680,4675,27
|
|
20240322,150600,511776525,4680,4680,4680,4675,215
|
|
20240322,150500,510771375,4680,4670,4680,4670,270
|
|
20240322,150400,509509425,4680,4680,4680,4680,101
|
|
20240322,150300,509036745,4670,4675,4675,4670,1001
|
|
20240322,150200,504362070,4680,4680,4680,4680,0
|
|
20240322,150100,504362070,4680,4675,4680,4670,598
|
|
20240322,150000,501568995,4675,4675,4675,4675,12
|
|
20240322,145900,501512895,4675,4680,4680,4675,31
|
|
20240322,145800,501367865,4680,4685,4685,4680,11
|
|
20240322,145700,501316380,4680,4680,4680,4680,10
|
|
20240322,145600,501269580,4680,4680,4680,4680,8
|
|
20240322,145500,501232140,4680,4685,4690,4680,203
|
|
20240322,145400,500280455,4690,4680,4690,4680,52
|
|
20240322,145300,500036890,4680,4680,4680,4680,0
|
|
20240322,145200,500036890,4680,4675,4680,4670,5814
|
|
20240322,145100,472881440,4675,4680,4680,4675,21
|
|
20240322,145000,472783220,4680,4680,4680,4680,51
|
|
20240322,144900,472544540,4675,4675,4675,4675,60
|
|
20240322,144800,472264040,4675,4675,4675,4675,510
|
|
20240322,144700,469879790,4675,4680,4685,4675,937
|
|
20240322,144600,465498805,4680,4685,4685,4680,1893
|
|
20240322,144500,456637125,4685,4685,4685,4685,10
|
|
20240322,144400,456590275,4690,4690,4690,4690,0
|
|
20240322,144300,456590275,4690,4690,4690,4685,738
|
|
20240322,144200,453129165,4690,4690,4690,4690,1
|
|
20240322,144100,453124475,4695,4695,4695,4695,1
|
|
20240322,144000,453119780,4690,4690,4690,4690,0
|
|
20240322,143900,453119780,4690,4690,4690,4690,112
|
|
20240322,143800,452594500,4690,4690,4690,4690,2
|
|
20240322,143700,452585120,4690,4690,4690,4690,10
|
|
20240322,143600,452538220,4695,4695,4695,4695,36
|
|
20240322,143500,452369200,4695,4695,4695,4695,9
|
|
20240322,143400,452326945,4695,4690,4695,4690,2
|
|
20240322,143300,452317560,4695,4695,4695,4695,789
|
|
20240322,143200,448613205,4700,4700,4700,4700,0
|
|
20240322,143100,448613205,4700,4700,4700,4700,11
|
|
20240322,143000,448561505,4705,4705,4705,4705,1
|
|
20240322,142900,448556800,4700,4700,4700,4700,0
|
|
20240322,142800,448556800,4700,4700,4700,4700,0
|
|
20240322,142700,448556800,4700,4700,4700,4700,1
|
|
20240322,142600,448552100,4705,4695,4705,4695,100
|
|
20240322,142500,448082300,4695,4695,4695,4695,2
|
|
20240322,142400,448072910,4695,4695,4695,4695,1
|
|
20240322,142300,448068215,4700,4700,4700,4700,0
|
|
20240322,142200,448068215,4700,4700,4700,4700,0
|
|
20240322,142100,448068215,4700,4700,4700,4700,5
|
|
20240322,142000,448044715,4700,4700,4700,4700,0
|
|
20240322,141900,448044715,4700,4700,4700,4700,0
|
|
20240322,141800,448044715,4700,4700,4700,4700,200
|
|
20240322,141700,447104715,4700,4690,4700,4685,750
|
|
20240322,141600,443584095,4690,4695,4695,4690,22
|
|
20240322,141500,443480810,4700,4710,4710,4685,6
|
|
20240322,141400,443452585,4680,4705,4725,4680,2004
|
|
20240322,141300,434025240,4685,4700,4715,4685,503
|
|
20240322,141200,431655065,4685,4690,4690,4685,52
|
|
20240322,141100,431411405,4705,4685,4705,4685,51
|
|
20240322,141000,431172450,4685,4700,4705,4685,782
|
|
20240322,140900,427494595,4700,4700,4700,4700,1
|
|
20240322,140800,427489895,4695,4695,4695,4695,0
|
|
20240322,140700,427489895,4695,4695,4695,4695,0
|
|
20240322,140600,427489895,4695,4695,4695,4695,636
|
|
20240322,140500,424503875,4695,4695,4695,4690,102
|
|
20240322,140400,424025485,4685,4690,4695,4685,770
|
|
20240322,140300,420412950,4695,4690,4695,4690,40
|
|
20240322,140200,420225345,4690,4690,4690,4690,10
|
|
20240322,140100,420178445,4690,4680,4690,4680,140
|
|
20240322,140000,419522550,4685,4685,4685,4685,2
|
|
20240322,135900,419513180,4685,4685,4685,4685,0
|
|
20240322,135800,419513180,4685,4685,4685,4685,1
|
|
20240322,135700,419508495,4685,4680,4685,4680,2
|
|
20240322,135600,419499130,4685,4680,4685,4680,5
|
|
20240322,135500,419475725,4680,4680,4680,4680,563
|
|
20240322,135400,416840885,4680,4680,4680,4680,13
|
|
20240322,135300,416780045,4685,4685,4685,4685,20
|
|
20240322,135200,416686345,4685,4685,4685,4685,3
|
|
20240322,135100,416672290,4675,4680,4680,4675,3710
|
|
20240322,135000,399327780,4675,4675,4675,4675,12
|
|
20240322,134900,399271680,4685,4685,4685,4685,0
|
|
20240322,134800,399271680,4685,4685,4685,4685,1
|
|
20240322,134700,399266995,4675,4675,4675,4675,1
|
|
20240322,134600,399262320,4685,4685,4685,4680,5
|
|
20240322,134500,399238905,4680,4680,4680,4680,451
|
|
20240322,134400,397128225,4680,4680,4680,4680,231
|
|
20240322,134300,396047145,4680,4675,4680,4675,2
|
|
20240322,134200,396037790,4680,4680,4680,4675,44
|
|
20240322,134100,395831880,4680,4675,4680,4675,202
|
|
20240322,134000,394887520,4680,4680,4680,4675,103
|
|
20240322,133900,394405985,4680,4685,4685,4680,913
|
|
20240322,133800,390132515,4690,4690,4690,4690,0
|
|
20240322,133700,390132515,4690,4690,4690,4690,2
|
|
20240322,133600,390123135,4695,4695,4695,4695,1
|
|
20240322,133500,390118440,4695,4695,4695,4695,2
|
|
20240322,133400,390109050,4685,4685,4695,4685,103
|
|
20240322,133300,389626485,4695,4690,4695,4690,2
|
|
20240322,133200,389617100,4680,4690,4690,4680,1049
|
|
20240322,133100,384706780,4685,4685,4685,4685,488
|
|
20240322,133000,382420500,4690,4695,4695,4690,734
|
|
20240322,132900,378977990,4695,4700,4700,4695,54
|
|
20240322,132800,378724450,4695,4700,4700,4695,5721
|
|
20240322,132700,351838820,4700,4700,4700,4700,7
|
|
20240322,132600,351805920,4705,4705,4705,4700,1061
|
|
20240322,132500,346818915,4705,4705,4705,4705,0
|
|
20240322,132400,346818915,4705,4705,4705,4700,17
|
|
20240322,132300,346738955,4700,4705,4705,4700,43
|
|
20240322,132200,346536750,4700,4700,4700,4700,41
|
|
20240322,132100,346344050,4700,4700,4705,4700,522
|
|
20240322,132000,343890600,4705,4705,4705,4700,9
|
|
20240322,131900,343848290,4700,4705,4705,4700,1005
|
|
20240322,131800,339124765,4710,4710,4710,4710,0
|
|
20240322,131700,339124765,4710,4710,4710,4710,0
|
|
20240322,131600,339124765,4710,4710,4710,4710,0
|
|
20240322,131500,339124765,4710,4705,4710,4700,563
|
|
20240322,131400,336477935,4710,4710,4710,4710,0
|
|
20240322,131300,336477935,4710,4710,4710,4710,0
|
|
20240322,131200,336477935,4710,4705,4710,4700,194
|
|
20240322,131100,335565505,4700,4710,4710,4700,102
|
|
20240322,131000,335085590,4710,4710,4710,4710,10
|
|
20240322,130900,335038490,4710,4710,4710,4710,100
|
|
20240322,130800,334567490,4710,4710,4710,4710,1
|
|
20240322,130700,334562780,4705,4705,4705,4705,133
|
|
20240322,130600,333937015,4700,4700,4700,4700,40
|
|
20240322,130500,333749015,4700,4700,4700,4700,0
|
|
20240322,130400,333749015,4700,4700,4700,4700,22
|
|
20240322,130300,333645615,4705,4705,4705,4705,0
|
|
20240322,130200,333645615,4705,4705,4705,4705,0
|
|
20240322,130100,333645615,4705,4705,4705,4700,31
|
|
20240322,130000,333499820,4705,4705,4705,4705,51
|
|
20240322,125900,333259865,4700,4700,4700,4700,12
|
|
20240322,125800,333203465,4700,4700,4700,4700,0
|
|
20240322,125700,333203465,4700,4705,4705,4700,17
|
|
20240322,125600,333123540,4705,4705,4705,4705,0
|
|
20240322,125500,333123540,4705,4705,4705,4705,0
|
|
20240322,125400,333123540,4705,4705,4705,4705,1
|
|
20240322,125300,333118835,4710,4710,4710,4710,0
|
|
20240322,125200,333118835,4710,4700,4710,4700,43
|
|
20240322,125100,332916315,4700,4705,4705,4700,2
|
|
20240322,125000,332906910,4705,4710,4710,4705,2002
|
|
20240322,124900,323486380,4715,4715,4715,4715,1
|
|
20240322,124800,323481665,4710,4715,4715,4710,251
|
|
20240322,124700,322299450,4710,4715,4715,4710,13
|
|
20240322,124600,322238215,4710,4710,4710,4710,7
|
|
20240322,124500,322205245,4710,4710,4710,4710,0
|
|
20240322,124400,322205245,4710,4710,4710,4710,100
|
|
20240322,124300,321734245,4720,4720,4720,4720,0
|
|
20240322,124200,321734245,4720,4715,4720,4715,8
|
|
20240322,124100,321696520,4715,4715,4715,4715,1
|
|
20240322,124000,321691805,4710,4710,4710,4710,12
|
|
20240322,123900,321635285,4710,4710,4710,4710,0
|
|
20240322,123800,321635285,4710,4710,4710,4710,1
|
|
20240322,123700,321630575,4710,4710,4710,4710,92
|
|
20240322,123600,321197255,4710,4710,4710,4710,11
|
|
20240322,123500,321145445,4715,4715,4715,4715,0
|
|
20240322,123400,321145445,4715,4715,4715,4715,0
|
|
20240322,123300,321145445,4715,4715,4715,4715,450
|
|
20240322,123200,319023695,4715,4710,4715,4710,16
|
|
20240322,123100,318948330,4710,4710,4710,4710,0
|
|
20240322,123000,318948330,4710,4710,4710,4710,0
|
|
20240322,122900,318948330,4710,4710,4710,4710,9
|
|
20240322,122800,318905940,4715,4715,4715,4715,0
|
|
20240322,122700,318905940,4715,4715,4715,4715,180
|
|
20240322,122600,318057240,4715,4705,4715,4705,11
|
|
20240322,122500,318005475,4710,4710,4710,4710,6
|
|
20240322,122400,317977215,4705,4715,4715,4705,14
|
|
20240322,122300,317911325,4710,4710,4710,4710,0
|
|
20240322,122200,317911325,4710,4710,4710,4710,5
|
|
20240322,122100,317887775,4710,4710,4710,4710,1
|
|
20240322,122000,317883065,4710,4710,4710,4710,0
|
|
20240322,121900,317883065,4710,4710,4710,4710,35
|
|
20240322,121800,317718215,4710,4710,4710,4710,101
|
|
20240322,121700,317242505,4710,4710,4710,4710,0
|
|
20240322,121600,317242505,4710,4710,4710,4710,0
|
|
20240322,121500,317242505,4710,4710,4710,4710,43
|
|
20240322,121400,317039975,4710,4710,4710,4710,1
|
|
20240322,121300,317035265,4705,4705,4705,4705,12
|
|
20240322,121200,316978805,4715,4715,4715,4715,201
|
|
20240322,121100,316031090,4705,4705,4705,4705,4
|
|
20240322,121000,316012270,4705,4710,4710,4705,2126
|
|
20240322,120900,305998825,4710,4710,4710,4710,9
|
|
20240322,120800,305956435,4710,4710,4710,4710,0
|
|
20240322,120700,305956435,4710,4705,4710,4705,7
|
|
20240322,120600,305923495,4710,4710,4710,4710,0
|
|
20240322,120500,305923495,4710,4705,4710,4705,238
|
|
20240322,120400,304803700,4705,4705,4705,4705,0
|
|
20240322,120300,304803700,4705,4705,4705,4705,6
|
|
20240322,120200,304775470,4705,4705,4705,4705,0
|
|
20240322,120100,304775470,4705,4705,4705,4705,107
|
|
20240322,120000,304272035,4705,4705,4705,4705,678
|
|
20240322,115900,301082045,4710,4710,4710,4710,0
|
|
20240322,115800,301082045,4710,4710,4710,4710,12
|
|
20240322,115700,301025525,4715,4715,4715,4715,0
|
|
20240322,115600,301025525,4715,4715,4715,4715,1
|
|
20240322,115500,301020810,4710,4710,4710,4710,0
|
|
20240322,115400,301020810,4710,4710,4710,4710,10
|
|
20240322,115300,300973710,4720,4720,4720,4720,0
|
|
20240322,115200,300973710,4720,4720,4720,4720,11
|
|
20240322,115100,300921790,4720,4720,4720,4720,100
|
|
20240322,115000,300449790,4725,4715,4725,4715,50
|
|
20240322,114900,300213920,4710,4710,4710,4710,0
|
|
20240322,114800,300213920,4710,4710,4710,4710,357
|
|
20240322,114700,298532450,4705,4710,4710,4705,62
|
|
20240322,114600,298240490,4705,4705,4705,4705,173
|
|
20240322,114500,297426525,4705,4705,4705,4705,0
|
|
20240322,114400,297426525,4705,4705,4705,4705,47
|
|
20240322,114300,297205390,4710,4705,4710,4705,10
|
|
20240322,114200,297158295,4705,4705,4705,4705,3
|
|
20240322,114100,297144180,4705,4705,4705,4705,348
|
|
20240322,114000,295506840,4705,4705,4705,4705,107
|
|
20240322,113900,295003405,4705,4705,4705,4705,5
|
|
20240322,113800,294979880,4705,4705,4705,4705,61
|
|
20240322,113700,294692875,4705,4715,4725,4705,10118
|
|
20240322,113600,247043270,4715,4715,4715,4715,1
|
|
20240322,113500,247038555,4715,4715,4715,4715,24
|
|
20240322,113400,246925395,4715,4715,4715,4715,104
|
|
20240322,113300,246435035,4715,4715,4715,4715,406
|
|
20240322,113200,244520745,4720,4720,4720,4720,1
|
|
20240322,113100,244516025,4720,4720,4720,4720,200
|
|
20240322,113000,243572025,4725,4725,4725,4725,0
|
|
20240322,112900,243572025,4725,4725,4725,4725,0
|
|
20240322,112800,243572025,4725,4725,4725,4725,0
|
|
20240322,112700,243572025,4725,4715,4725,4715,147
|
|
20240322,112600,242878800,4715,4715,4715,4715,0
|
|
20240322,112500,242878800,4715,4715,4715,4715,2
|
|
20240322,112400,242869370,4710,4710,4710,4710,0
|
|
20240322,112300,242869370,4710,4720,4720,4710,609
|
|
20240322,112200,239996565,4720,4720,4720,4720,0
|
|
20240322,112100,239996565,4720,4720,4720,4720,1
|
|
20240322,112000,239991845,4715,4710,4715,4710,773
|
|
20240322,111900,236349255,4710,4710,4710,4710,9
|
|
20240322,111800,236306865,4710,4710,4710,4710,9
|
|
20240322,111700,236264475,4710,4710,4710,4710,9
|
|
20240322,111600,236222085,4710,4710,4710,4710,36
|
|
20240322,111500,236052525,4715,4710,4715,4710,22
|
|
20240322,111400,235948900,4710,4710,4710,4710,9
|
|
20240322,111300,235906510,4715,4710,4715,4710,101
|
|
20240322,111200,235430790,4720,4710,4720,4710,12
|
|
20240322,111100,235374240,4720,4715,4720,4710,111
|
|
20240322,111000,234851065,4720,4715,4720,4715,10
|
|
20240322,110900,234803910,4720,4710,4720,4710,697
|
|
20240322,110800,231517595,4715,4710,4715,4710,1050
|
|
20240322,110700,226571990,4710,4710,4710,4710,9
|
|
20240322,110600,226529600,4710,4710,4710,4710,9
|
|
20240322,110500,226487210,4715,4710,4715,4710,109
|
|
20240322,110400,225973320,4715,4710,4715,4710,29
|
|
20240322,110300,225836630,4715,4710,4715,4710,109
|
|
20240322,110200,225322740,4710,4710,4710,4710,21
|
|
20240322,110100,225223830,4710,4710,4710,4710,160
|
|
20240322,110000,224470230,4715,4710,4715,4710,105
|
|
20240322,105900,223975430,4715,4710,4715,4710,19
|
|
20240322,105800,223885890,4710,4710,4715,4710,519
|
|
20240322,105700,221441270,4710,4710,4710,4710,21
|
|
20240322,105600,221342360,4710,4710,4710,4710,9
|
|
20240322,105500,221299970,4715,4710,4715,4710,615
|
|
20240322,105400,218400720,4710,4710,4715,4710,117
|
|
20240322,105300,217849260,4715,4710,4715,4710,29
|
|
20240322,105200,217712570,4710,4710,4710,4710,55
|
|
20240322,105100,217453520,4710,4710,4710,4710,9
|
|
20240322,105000,217411130,4715,4710,4715,4710,72
|
|
20240322,104900,217072005,4710,4710,4710,4710,3219
|
|
20240322,104800,201910515,4710,4710,4710,4710,12
|
|
20240322,104700,201853995,4715,4715,4715,4715,250
|
|
20240322,104600,200675245,4715,4710,4715,4710,752
|
|
20240322,104500,197130795,4715,4715,4715,4715,5
|
|
20240322,104400,197107220,4715,4720,4720,4715,1356
|
|
20240322,104300,190713580,4720,4715,4720,4715,96
|
|
20240322,104200,190260690,4715,4720,4720,4715,55
|
|
20240322,104100,190001315,4720,4720,4720,4720,0
|
|
20240322,104000,190001315,4720,4720,4720,4720,3380
|
|
20240322,103900,174047715,4720,4720,4720,4720,12
|
|
20240322,103800,173991075,4725,4725,4725,4725,24
|
|
20240322,103700,173877675,4725,4720,4725,4720,217
|
|
20240322,103600,172852580,4720,4725,4725,4720,1060
|
|
20240322,103500,167849200,4730,4730,4730,4730,2
|
|
20240322,103400,167839740,4725,4725,4725,4720,200
|
|
20240322,103300,166895185,4725,4725,4725,4725,38
|
|
20240322,103200,166715635,4725,4725,4725,4725,0
|
|
20240322,103100,166715635,4725,4725,4725,4725,116
|
|
20240322,103000,166167535,4725,4725,4725,4725,776
|
|
20240322,102900,162500935,4725,4725,4725,4725,20
|
|
20240322,102800,162406435,4725,4725,4725,4725,46
|
|
20240322,102700,162189085,4730,4730,4730,4730,10
|
|
20240322,102600,162141785,4730,4730,4730,4730,80
|
|
20240322,102500,161763385,4730,4725,4730,4725,96
|
|
20240322,102400,161309535,4725,4725,4725,4725,0
|
|
20240322,102300,161309535,4725,4725,4725,4725,1
|
|
20240322,102200,161304810,4725,4725,4725,4725,259
|
|
20240322,102100,160081035,4725,4725,4725,4725,0
|
|
20240322,102000,160081035,4725,4725,4725,4725,7
|
|
20240322,101900,160047960,4725,4725,4725,4725,558
|
|
20240322,101800,157411410,4730,4730,4730,4730,0
|
|
20240322,101700,157411410,4730,4730,4730,4730,0
|
|
20240322,101600,157411410,4730,4725,4730,4725,47
|
|
20240322,101500,157189330,4725,4730,4730,4725,113
|
|
20240322,101400,156654905,4725,4730,4730,4725,413
|
|
20240322,101300,154703475,4730,4725,4730,4725,64
|
|
20240322,101200,154400995,4730,4730,4730,4730,0
|
|
20240322,101100,154400995,4730,4725,4730,4725,277
|
|
20240322,101000,153092165,4730,4725,4730,4725,253
|
|
20240322,100900,151895705,4730,4725,4730,4725,120
|
|
20240322,100800,151328200,4725,4725,4725,4725,0
|
|
20240322,100700,151328200,4725,4725,4725,4725,1046
|
|
20240322,100600,146385850,4725,4725,4725,4725,0
|
|
20240322,100500,146385850,4725,4725,4725,4725,112
|
|
20240322,100400,145856650,4735,4730,4735,4725,62
|
|
20240322,100300,145563530,4730,4730,4730,4730,5
|
|
20240322,100200,145539880,4735,4735,4735,4735,1
|
|
20240322,100100,145535145,4725,4730,4730,4725,46
|
|
20240322,100000,145317785,4730,4730,4730,4730,503
|
|
20240322,095900,142938595,4730,4730,4730,4730,54
|
|
20240322,095800,142683175,4730,4725,4730,4725,466
|
|
20240322,095700,140479225,4730,4730,4730,4730,184
|
|
20240322,095600,139608905,4730,4730,4730,4730,7
|
|
20240322,095500,139575795,4730,4730,4730,4730,1046
|
|
20240322,095400,134628215,4730,4730,4730,4730,12
|
|
20240322,095300,134571455,4735,4735,4735,4735,0
|
|
20240322,095200,134571455,4735,4735,4735,4730,454
|
|
20240322,095100,132421995,4735,4735,4735,4735,5
|
|
20240322,095000,132398320,4735,4735,4735,4735,3
|
|
20240322,094900,132384115,4735,4730,4735,4730,1048
|
|
20240322,094800,127427070,4735,4730,4735,4730,28
|
|
20240322,094700,127294525,4735,4735,4740,4735,30
|
|
20240322,094600,127152470,4735,4735,4735,4735,89
|
|
20240322,094500,126731055,4735,4735,4735,4735,400
|
|
20240322,094400,124837055,4735,4735,4735,4735,12
|
|
20240322,094300,124780235,4740,4730,4740,4730,55
|
|
20240322,094200,124520025,4735,4735,4735,4735,1299
|
|
20240322,094100,118369260,4735,4735,4740,4735,131
|
|
20240322,094000,117748965,4740,4735,4740,4735,127
|
|
20240322,093900,117147220,4735,4735,4735,4735,0
|
|
20240322,093800,117147220,4735,4735,4735,4735,431
|
|
20240322,093700,115106435,4735,4735,4735,4735,13
|
|
20240322,093600,115044880,4745,4745,4745,4745,1
|
|
20240322,093500,115040135,4745,4745,4745,4740,741
|
|
20240322,093400,111527765,4745,4740,4745,4740,301
|
|
20240322,093300,110099755,4745,4745,4745,4745,52
|
|
20240322,093200,109853015,4745,4750,4750,4745,2092
|
|
20240322,093100,99917945,4750,4755,4755,4750,273
|
|
20240322,093000,98620665,4760,4760,4760,4760,25
|
|
20240322,092900,98501665,4755,4755,4755,4755,113
|
|
20240322,092800,97964350,4755,4750,4755,4750,197
|
|
20240322,092700,97028100,4755,4755,4755,4755,6
|
|
20240322,092600,96999570,4755,4755,4755,4755,4807
|
|
20240322,092500,74142285,4750,4750,4750,4750,47
|
|
20240322,092400,73919035,4750,4750,4750,4750,10
|
|
20240322,092300,73871535,4750,4750,4750,4750,0
|
|
20240322,092200,73871535,4750,4750,4750,4750,174
|
|
20240322,092100,73045035,4755,4755,4755,4755,11
|
|
20240322,092000,72992730,4755,4755,4755,4755,346
|
|
20240322,091900,71347500,4760,4750,4760,4750,127
|
|
20240322,091800,70743835,4750,4750,4750,4750,6
|
|
20240322,091700,70715335,4750,4750,4750,4750,1
|
|
20240322,091600,70710585,4750,4750,4755,4750,267
|
|
20240322,091500,69442175,4755,4755,4755,4755,100
|
|
20240322,091400,68966675,4750,4760,4760,4750,2020
|
|
20240322,091300,59366720,4760,4760,4760,4760,348
|
|
20240322,091200,57710240,4760,4765,4765,4760,20
|
|
20240322,091100,57615035,4760,4760,4760,4760,0
|
|
20240322,091000,57615035,4760,4770,4770,4760,1630
|
|
20240322,090900,49850155,4785,4785,4785,4785,100
|
|
20240322,090800,49371655,4770,4765,4790,4765,718
|
|
20240322,090700,45937710,4765,4770,4780,4765,1299
|
|
20240322,090600,39741975,4785,4770,4785,4770,418
|
|
20240322,090500,37742210,4775,4785,4785,4770,123
|
|
20240322,090400,37155065,4785,4765,4785,4760,1367
|
|
20240322,090300,30646025,4760,4760,4760,4760,5
|
|
20240322,090200,30622225,4785,4765,4785,4760,1949
|
|
20240322,090100,21340250,4765,4780,4780,4755,3910
|
|
20240322,090000,2655390,4780,4785,4785,4780,555
|