617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191400,347756260,4440,4440,4440,4440,1126
|
|
20240325,191300,347756260,4440,4440,4440,4440,0
|
|
20240325,191200,347756260,4440,4440,4440,4440,0
|
|
20240325,191100,347756260,4440,4440,4440,4440,0
|
|
20240325,191000,347756260,4440,4440,4440,4440,0
|
|
20240325,190900,347756260,4440,4440,4440,4440,0
|
|
20240325,190800,347756260,4440,4440,4440,4440,0
|
|
20240325,190700,347756260,4440,4440,4440,4440,0
|
|
20240325,190600,347756260,4440,4440,4440,4440,0
|
|
20240325,190500,347756260,4440,4440,4440,4440,0
|
|
20240325,190400,347756260,4440,4440,4440,4440,0
|
|
20240325,190300,347756260,4440,4440,4440,4440,0
|
|
20240325,190200,347756260,4440,4440,4440,4440,0
|
|
20240325,190100,347756260,4440,4440,4440,4440,0
|
|
20240325,190000,347756260,4440,4440,4440,4440,0
|
|
20240325,185900,347756260,4440,4440,4440,4440,0
|
|
20240325,185800,347756260,4440,4440,4440,4440,0
|
|
20240325,185700,347756260,4440,4440,4440,4440,0
|
|
20240325,185600,347756260,4440,4440,4440,4440,0
|
|
20240325,185500,347756260,4440,4440,4440,4440,0
|
|
20240325,185400,347756260,4440,4440,4440,4440,0
|
|
20240325,185300,347756260,4440,4440,4440,4440,0
|
|
20240325,185200,347756260,4440,4440,4440,4440,0
|
|
20240325,185100,347756260,4440,4440,4440,4440,0
|
|
20240325,185000,347756260,4440,4440,4440,4440,0
|
|
20240325,184900,347756260,4440,4440,4440,4440,0
|
|
20240325,184800,347756260,4440,4440,4440,4440,0
|
|
20240325,184700,347756260,4440,4440,4440,4440,0
|
|
20240325,184600,347756260,4440,4440,4440,4440,0
|
|
20240325,184500,347756260,4440,4440,4440,4440,0
|
|
20240325,184400,347756260,4440,4440,4440,4440,1126
|
|
20240325,184300,347756260,4440,4440,4440,4440,0
|
|
20240325,184200,347756260,4440,4440,4440,4440,0
|
|
20240325,184100,347756260,4440,4440,4440,4440,0
|
|
20240325,184000,347756260,4440,4440,4440,4440,0
|
|
20240325,183900,347756260,4440,4440,4440,4440,0
|
|
20240325,183800,347756260,4440,4440,4440,4440,0
|
|
20240325,183700,347756260,4440,4440,4440,4440,0
|
|
20240325,183600,347756260,4440,4440,4440,4440,0
|
|
20240325,183500,347756260,4440,4440,4440,4440,0
|
|
20240325,183400,347756260,4440,4440,4440,4440,0
|
|
20240325,183300,347756260,4440,4440,4440,4440,0
|
|
20240325,183200,347756260,4440,4440,4440,4440,0
|
|
20240325,183100,347756260,4440,4440,4440,4440,0
|
|
20240325,183000,347756260,4440,4440,4440,4440,0
|
|
20240325,182900,347756260,4440,4440,4440,4440,0
|
|
20240325,182800,347756260,4440,4440,4440,4440,0
|
|
20240325,182700,347756260,4440,4440,4440,4440,0
|
|
20240325,182600,347756260,4440,4440,4440,4440,0
|
|
20240325,182500,347756260,4440,4440,4440,4440,0
|
|
20240325,182400,347756260,4440,4440,4440,4440,0
|
|
20240325,182300,347756260,4440,4440,4440,4440,0
|
|
20240325,182200,347756260,4440,4440,4440,4440,0
|
|
20240325,182100,347756260,4440,4440,4440,4440,0
|
|
20240325,182000,347756260,4440,4440,4440,4440,0
|
|
20240325,181900,347756260,4440,4440,4440,4440,0
|
|
20240325,181800,347756260,4440,4440,4440,4440,0
|
|
20240325,181700,347756260,4440,4440,4440,4440,0
|
|
20240325,181600,347756260,4440,4440,4440,4440,0
|
|
20240325,181500,347756260,4440,4440,4440,4440,0
|
|
20240325,181400,347756260,4440,4440,4440,4440,1126
|
|
20240325,181300,347756260,4440,4440,4440,4440,0
|
|
20240325,181200,347756260,4440,4440,4440,4440,0
|
|
20240325,181100,347756260,4440,4440,4440,4440,0
|
|
20240325,181000,347756260,4440,4440,4440,4440,0
|
|
20240325,180900,347756260,4440,4440,4440,4440,0
|
|
20240325,180800,347756260,4440,4440,4440,4440,0
|
|
20240325,180700,347756260,4440,4440,4440,4440,0
|
|
20240325,180600,347756260,4440,4440,4440,4440,0
|
|
20240325,180500,347756260,4440,4440,4440,4440,0
|
|
20240325,180400,347756260,4440,4440,4440,4440,0
|
|
20240325,180300,347756260,4440,4440,4440,4440,0
|
|
20240325,180200,347756260,4440,4440,4440,4440,0
|
|
20240325,180100,347756260,4440,4440,4440,4440,0
|
|
20240325,180000,347756260,4440,4440,4440,4440,0
|
|
20240325,175900,347756260,4440,4440,4440,4440,0
|
|
20240325,175800,347756260,4440,4440,4440,4440,0
|
|
20240325,175700,347756260,4440,4440,4440,4440,0
|
|
20240325,175600,347756260,4440,4440,4440,4440,0
|
|
20240325,175500,347756260,4440,4440,4440,4440,0
|
|
20240325,175400,347756260,4440,4440,4440,4440,0
|
|
20240325,175300,347756260,4440,4440,4440,4440,0
|
|
20240325,175200,347756260,4440,4440,4440,4440,0
|
|
20240325,175100,347756260,4440,4440,4440,4440,0
|
|
20240325,175000,347756260,4440,4440,4440,4440,0
|
|
20240325,174900,347756260,4440,4440,4440,4440,0
|
|
20240325,174800,347756260,4440,4440,4440,4440,0
|
|
20240325,174700,347756260,4440,4440,4440,4440,0
|
|
20240325,174600,347756260,4440,4440,4440,4440,0
|
|
20240325,174500,347756260,4440,4440,4440,4440,0
|
|
20240325,174400,347756260,4440,4440,4440,4440,1126
|
|
20240325,174300,347756260,4440,4440,4440,4440,0
|
|
20240325,174200,347756260,4440,4440,4440,4440,0
|
|
20240325,174100,347756260,4440,4440,4440,4440,0
|
|
20240325,174000,347756260,4440,4440,4440,4440,0
|
|
20240325,173900,347756260,4440,4440,4440,4440,0
|
|
20240325,173800,347756260,4440,4440,4440,4440,0
|
|
20240325,173700,347756260,4440,4440,4440,4440,0
|
|
20240325,173600,347756260,4440,4440,4440,4440,0
|
|
20240325,173500,347756260,4440,4440,4440,4440,0
|
|
20240325,173400,347756260,4440,4440,4440,4440,0
|
|
20240325,173300,347756260,4440,4440,4440,4440,0
|
|
20240325,173200,347756260,4440,4440,4440,4440,0
|
|
20240325,173100,347756260,4440,4440,4440,4440,0
|
|
20240325,173000,347756260,4440,4440,4440,4440,0
|
|
20240325,172900,347756260,4440,4440,4440,4440,0
|
|
20240325,172800,347756260,4440,4440,4440,4440,0
|
|
20240325,172700,347756260,4440,4440,4440,4440,0
|
|
20240325,172600,347756260,4440,4440,4440,4440,0
|
|
20240325,172500,347756260,4440,4440,4440,4440,0
|
|
20240325,172400,347756260,4440,4440,4440,4440,0
|
|
20240325,172300,347756260,4440,4440,4440,4440,0
|
|
20240325,172200,347756260,4440,4440,4440,4440,0
|
|
20240325,172100,347756260,4440,4440,4440,4440,0
|
|
20240325,172000,347756260,4440,4440,4440,4440,0
|
|
20240325,171900,347756260,4440,4440,4440,4440,0
|
|
20240325,171800,347756260,4440,4440,4440,4440,0
|
|
20240325,171700,347756260,4440,4440,4440,4440,0
|
|
20240325,171600,347756260,4440,4440,4440,4440,0
|
|
20240325,171500,347756260,4440,4440,4440,4440,0
|
|
20240325,171400,347756260,4440,4440,4440,4440,1126
|
|
20240325,171300,347756260,4440,4440,4440,4440,0
|
|
20240325,171200,347756260,4440,4440,4440,4440,0
|
|
20240325,171100,347756260,4440,4440,4440,4440,0
|
|
20240325,171000,347756260,4440,4440,4440,4440,0
|
|
20240325,170900,347756260,4440,4440,4440,4440,0
|
|
20240325,170800,347756260,4440,4440,4440,4440,0
|
|
20240325,170700,347756260,4440,4440,4440,4440,0
|
|
20240325,170600,347756260,4440,4440,4440,4440,0
|
|
20240325,170500,347756260,4440,4440,4440,4440,0
|
|
20240325,170400,347756260,4440,4440,4440,4440,0
|
|
20240325,170300,347756260,4440,4440,4440,4440,0
|
|
20240325,170200,347756260,4440,4440,4440,4440,0
|
|
20240325,170100,347756260,4440,4440,4440,4440,0
|
|
20240325,170000,347756260,4440,4440,4440,4440,0
|
|
20240325,165900,347756260,4440,4440,4440,4440,0
|
|
20240325,165800,347756260,4440,4440,4440,4440,0
|
|
20240325,165700,347756260,4440,4440,4440,4440,0
|
|
20240325,165600,347756260,4440,4440,4440,4440,0
|
|
20240325,165500,347756260,4440,4440,4440,4440,0
|
|
20240325,165400,347756260,4440,4440,4440,4440,0
|
|
20240325,165300,347756260,4440,4440,4440,4440,0
|
|
20240325,165200,347756260,4440,4440,4440,4440,0
|
|
20240325,165100,347756260,4440,4440,4440,4440,0
|
|
20240325,165000,347756260,4440,4440,4440,4440,0
|
|
20240325,164900,347756260,4440,4440,4440,4440,0
|
|
20240325,164800,347756260,4440,4440,4440,4440,0
|
|
20240325,164700,347756260,4440,4440,4440,4440,0
|
|
20240325,164600,347756260,4440,4440,4440,4440,0
|
|
20240325,164500,347756260,4440,4440,4440,4440,0
|
|
20240325,164400,347756260,4440,4440,4440,4440,1126
|
|
20240325,164300,347756260,4440,4440,4440,4440,0
|
|
20240325,164200,347756260,4440,4440,4440,4440,0
|
|
20240325,164100,347756260,4440,4440,4440,4440,0
|
|
20240325,164000,347756260,4440,4440,4440,4440,0
|
|
20240325,163900,347756260,4440,4440,4440,4440,0
|
|
20240325,163800,347756260,4440,4440,4440,4440,0
|
|
20240325,163700,347756260,4440,4440,4440,4440,0
|
|
20240325,163600,347756260,4440,4440,4440,4440,0
|
|
20240325,163500,347756260,4440,4440,4440,4440,0
|
|
20240325,163400,347756260,4440,4440,4440,4440,0
|
|
20240325,163300,347756260,4440,4440,4440,4440,0
|
|
20240325,163200,347756260,4440,4440,4440,4440,0
|
|
20240325,163100,347756260,4440,4440,4440,4440,0
|
|
20240325,163000,347756260,4440,4440,4440,4440,0
|
|
20240325,162900,347756260,4440,4440,4440,4440,0
|
|
20240325,162800,347756260,4440,4440,4440,4440,0
|
|
20240325,162700,347756260,4440,4440,4440,4440,0
|
|
20240325,162600,347756260,4440,4440,4440,4440,0
|
|
20240325,162500,347756260,4440,4440,4440,4440,0
|
|
20240325,162400,347756260,4440,4440,4440,4440,0
|
|
20240325,162300,347756260,4440,4440,4440,4440,0
|
|
20240325,162200,347756260,4440,4440,4440,4440,0
|
|
20240325,162100,347756260,4440,4440,4440,4440,0
|
|
20240325,162000,347756260,4440,4440,4440,4440,0
|
|
20240325,161900,347756260,4440,4440,4440,4440,0
|
|
20240325,161800,347756260,4440,4440,4440,4440,0
|
|
20240325,161700,347756260,4440,4440,4440,4440,0
|
|
20240325,161600,347756260,4440,4440,4440,4440,0
|
|
20240325,161500,347756260,4440,4440,4440,4440,0
|
|
20240325,161400,347756260,4440,4440,4440,4440,1126
|
|
20240325,161300,347756260,4440,4440,4440,4440,0
|
|
20240325,161200,347756260,4440,4440,4440,4440,0
|
|
20240325,161100,347756260,4440,4440,4440,4440,0
|
|
20240325,161000,347756260,4440,4440,4440,4440,0
|
|
20240325,160900,347756260,4440,4440,4440,4440,0
|
|
20240325,160800,347756260,4440,4440,4440,4440,0
|
|
20240325,160700,347756260,4440,4440,4440,4440,0
|
|
20240325,160600,347756260,4440,4440,4440,4440,0
|
|
20240325,160500,347756260,4440,4440,4440,4440,0
|
|
20240325,160400,347756260,4440,4440,4440,4440,0
|
|
20240325,160300,347756260,4440,4440,4440,4440,0
|
|
20240325,160200,347756260,4440,4440,4440,4440,0
|
|
20240325,160100,347756260,4440,4440,4440,4440,0
|
|
20240325,160000,347756260,4440,4440,4440,4440,0
|
|
20240325,155900,347756260,4440,4440,4440,4440,0
|
|
20240325,155800,347756260,4440,4440,4440,4440,0
|
|
20240325,155700,347756260,4440,4440,4440,4440,0
|
|
20240325,155600,347756260,4440,4440,4440,4440,0
|
|
20240325,155500,347756260,4440,4440,4440,4440,0
|
|
20240325,155400,347756260,4440,4440,4440,4440,0
|
|
20240325,155300,347756260,4440,4440,4440,4440,0
|
|
20240325,155200,347756260,4440,4440,4440,4440,0
|
|
20240325,155100,347756260,4440,4440,4440,4440,0
|
|
20240325,155000,347756260,4440,4440,4440,4440,0
|
|
20240325,154900,347756260,4440,4440,4440,4440,0
|
|
20240325,154800,347756260,4440,4440,4440,4440,0
|
|
20240325,154700,347756260,4440,4440,4440,4440,0
|
|
20240325,154600,347756260,4440,4440,4440,4440,0
|
|
20240325,154500,347756260,4440,4440,4440,4440,0
|
|
20240325,154400,347756260,4440,4440,4440,4440,1126
|
|
20240325,154300,347756260,4440,4440,4440,4440,0
|
|
20240325,154200,347756260,4440,4440,4440,4440,0
|
|
20240325,154100,347756260,4440,4440,4440,4440,0
|
|
20240325,154000,347756260,4440,4440,4440,4440,0
|
|
20240325,153900,347756260,4440,4440,4440,4440,0
|
|
20240325,153800,347756260,4440,4440,4440,4440,0
|
|
20240325,153700,347756260,4440,4440,4440,4440,0
|
|
20240325,153600,347756260,4440,4440,4440,4440,0
|
|
20240325,153500,347756260,4440,4440,4440,4440,0
|
|
20240325,153400,347756260,4440,4440,4440,4440,0
|
|
20240325,153300,347756260,4440,4440,4440,4440,0
|
|
20240325,153200,347756260,4440,4440,4440,4440,0
|
|
20240325,153100,347756260,4440,4440,4440,4440,0
|
|
20240325,153000,347756260,4440,4440,4440,4440,1126
|
|
20240325,152900,342756820,4465,4465,4465,4465,0
|
|
20240325,152800,342756820,4465,4465,4465,4465,0
|
|
20240325,152700,342756820,4465,4465,4465,4465,0
|
|
20240325,152600,342756820,4465,4465,4465,4465,0
|
|
20240325,152500,342756820,4465,4465,4465,4465,0
|
|
20240325,152400,342756820,4465,4465,4465,4465,0
|
|
20240325,152300,342756820,4465,4465,4465,4465,0
|
|
20240325,152200,342756820,4465,4465,4465,4465,0
|
|
20240325,152100,342756820,4465,4465,4465,4465,0
|
|
20240325,152000,342756820,4465,4465,4465,4465,0
|
|
20240325,151900,342756820,4465,4470,4470,4415,3626
|
|
20240325,151800,326739145,4465,4430,4470,4420,2733
|
|
20240325,151700,314614120,4460,4460,4460,4425,722
|
|
20240325,151600,311419200,4425,4425,4465,4425,4198
|
|
20240325,151500,292714725,4445,4430,4445,4425,261
|
|
20240325,151400,291559730,4430,4430,4430,4430,720
|
|
20240325,151300,288370130,4450,4430,4450,4430,5210
|
|
20240325,151200,265214555,4430,4430,4430,4430,233
|
|
20240325,151100,264182365,4430,4435,4435,4430,282
|
|
20240325,151000,262931795,4435,4425,4435,4425,286
|
|
20240325,150900,261663985,4425,4425,4425,4425,60
|
|
20240325,150800,261398485,4425,4425,4425,4425,10
|
|
20240325,150700,261354235,4425,4425,4425,4425,20
|
|
20240325,150600,261265735,4425,4425,4425,4425,60
|
|
20240325,150500,261000235,4425,4425,4425,4425,29
|
|
20240325,150400,260871910,4435,4425,4435,4425,239
|
|
20240325,150300,259814155,4425,4425,4425,4425,254
|
|
20240325,150200,258690205,4430,4425,4430,4425,55
|
|
20240325,150100,258446655,4425,4425,4425,4425,20
|
|
20240325,150000,258358155,4425,4425,4425,4425,20
|
|
20240325,145900,258269655,4425,4430,4430,4425,508
|
|
20240325,145800,256019815,4425,4430,4430,4425,371
|
|
20240325,145700,254378090,4430,4430,4430,4430,20
|
|
20240325,145600,254289490,4430,4435,4435,4430,100
|
|
20240325,145500,253846145,4430,4430,4430,4430,100
|
|
20240325,145400,253403145,4430,4430,4430,4430,10
|
|
20240325,145300,253358845,4430,4430,4430,4430,59
|
|
20240325,145200,253097475,4435,4435,4435,4435,0
|
|
20240325,145100,253097475,4435,4430,4435,4430,113
|
|
20240325,145000,252596335,4430,4430,4430,4430,63
|
|
20240325,144900,252317245,4430,4430,4430,4430,146
|
|
20240325,144800,251670465,4435,4435,4435,4435,245
|
|
20240325,144700,250583890,4430,4435,4435,4430,157
|
|
20240325,144600,249888345,4435,4435,4435,4435,103
|
|
20240325,144500,249431540,4435,4435,4435,4435,180
|
|
20240325,144400,248633240,4435,4435,4435,4435,126
|
|
20240325,144300,248074430,4435,4435,4435,4435,459
|
|
20240325,144200,246038765,4440,4440,4440,4440,0
|
|
20240325,144100,246038765,4440,4440,4440,4440,0
|
|
20240325,144000,246038765,4440,4440,4440,4440,315
|
|
20240325,143900,244640165,4440,4440,4440,4440,0
|
|
20240325,143800,244640165,4440,4440,4440,4440,0
|
|
20240325,143700,244640165,4440,4440,4440,4440,32
|
|
20240325,143600,244498085,4440,4440,4440,4440,16
|
|
20240325,143500,244427045,4440,4440,4440,4440,500
|
|
20240325,143400,242207045,4440,4440,4440,4440,0
|
|
20240325,143300,242207045,4440,4440,4440,4440,3
|
|
20240325,143200,242193725,4440,4440,4440,4440,200
|
|
20240325,143100,241305725,4435,4435,4435,4435,0
|
|
20240325,143000,241305725,4435,4435,4435,4435,45
|
|
20240325,142900,241106150,4440,4440,4440,4440,0
|
|
20240325,142800,241106150,4440,4440,4440,4440,45
|
|
20240325,142700,240906350,4440,4435,4440,4435,80
|
|
20240325,142600,240551300,4440,4430,4440,4430,1048
|
|
20240325,142500,235899820,4430,4430,4430,4430,6
|
|
20240325,142400,235873240,4430,4430,4430,4430,0
|
|
20240325,142300,235873240,4430,4430,4430,4430,5
|
|
20240325,142200,235851090,4430,4430,4430,4430,24
|
|
20240325,142100,235744770,4420,4420,4420,4420,0
|
|
20240325,142000,235744770,4420,4420,4420,4420,0
|
|
20240325,141900,235744770,4420,4420,4420,4420,0
|
|
20240325,141800,235744770,4420,4420,4420,4420,0
|
|
20240325,141700,235744770,4420,4420,4420,4420,0
|
|
20240325,141600,235744770,4420,4425,4425,4420,720
|
|
20240325,141500,232561715,4425,4430,4430,4425,90
|
|
20240325,141400,232163120,4430,4430,4430,4430,500
|
|
20240325,141300,229948120,4430,4430,4430,4430,0
|
|
20240325,141200,229948120,4430,4430,4430,4430,125
|
|
20240325,141100,229394370,4430,4430,4430,4430,1
|
|
20240325,141000,229389940,4435,4435,4435,4435,500
|
|
20240325,140900,227172440,4435,4430,4435,4430,500
|
|
20240325,140800,224955440,4430,4430,4430,4430,0
|
|
20240325,140700,224955440,4430,4430,4430,4430,350
|
|
20240325,140600,223404940,4430,4430,4430,4430,0
|
|
20240325,140500,223404940,4430,4430,4430,4430,0
|
|
20240325,140400,223404940,4430,4430,4430,4430,19
|
|
20240325,140300,223320770,4430,4430,4430,4430,30
|
|
20240325,140200,223187870,4430,4430,4430,4430,29
|
|
20240325,140100,223059400,4435,4435,4435,4435,0
|
|
20240325,140000,223059400,4435,4435,4435,4435,7
|
|
20240325,135900,223028355,4420,4430,4430,4420,66
|
|
20240325,135800,222736195,4420,4420,4420,4420,10
|
|
20240325,135700,222691995,4430,4430,4430,4430,0
|
|
20240325,135600,222691995,4430,4430,4430,4430,5
|
|
20240325,135500,222669845,4430,4430,4430,4430,0
|
|
20240325,135400,222669845,4430,4430,4430,4430,0
|
|
20240325,135300,222669845,4430,4430,4430,4430,0
|
|
20240325,135200,222669845,4430,4430,4430,4430,62
|
|
20240325,135100,222395185,4430,4430,4430,4430,0
|
|
20240325,135000,222395185,4430,4430,4430,4430,510
|
|
20240325,134900,220135885,4430,4430,4430,4430,0
|
|
20240325,134800,220135885,4430,4430,4430,4430,1
|
|
20240325,134700,220131455,4415,4415,4415,4415,0
|
|
20240325,134600,220131455,4415,4415,4415,4415,0
|
|
20240325,134500,220131455,4415,4415,4415,4415,261
|
|
20240325,134400,218979140,4415,4415,4415,4415,0
|
|
20240325,134300,218979140,4415,4415,4415,4415,100
|
|
20240325,134200,218537640,4430,4430,4430,4430,75
|
|
20240325,134100,218205390,4430,4430,4430,4430,1
|
|
20240325,134000,218200960,4415,4415,4415,4415,100
|
|
20240325,133900,217759460,4430,4430,4430,4430,20
|
|
20240325,133800,217670860,4430,4430,4430,4430,0
|
|
20240325,133700,217670860,4430,4420,4430,4420,295
|
|
20240325,133600,216366160,4430,4430,4430,4430,100
|
|
20240325,133500,215923160,4430,4430,4430,4430,933
|
|
20240325,133400,211789970,4420,4420,4420,4420,0
|
|
20240325,133300,211789970,4420,4435,4435,4420,3
|
|
20240325,133200,211776695,4430,4430,4430,4430,15
|
|
20240325,133100,211710245,4420,4420,4420,4420,0
|
|
20240325,133000,211710245,4420,4420,4420,4420,315
|
|
20240325,132900,210317945,4435,4435,4435,4435,0
|
|
20240325,132800,210317945,4435,4435,4435,4435,0
|
|
20240325,132700,210317945,4435,4435,4435,4435,0
|
|
20240325,132600,210317945,4435,4435,4435,4435,0
|
|
20240325,132500,210317945,4435,4435,4435,4435,0
|
|
20240325,132400,210317945,4435,4435,4435,4435,0
|
|
20240325,132300,210317945,4435,4435,4435,4435,0
|
|
20240325,132200,210317945,4435,4435,4435,4435,0
|
|
20240325,132100,210317945,4435,4435,4435,4435,0
|
|
20240325,132000,210317945,4435,4435,4435,4435,0
|
|
20240325,131900,210317945,4435,4435,4435,4435,0
|
|
20240325,131800,210317945,4435,4435,4435,4435,0
|
|
20240325,131700,210317945,4435,4435,4435,4435,0
|
|
20240325,131600,210317945,4435,4435,4435,4435,0
|
|
20240325,131500,210317945,4435,4435,4435,4435,1
|
|
20240325,131400,210313510,4420,4425,4425,4420,810
|
|
20240325,131300,206733295,4435,4435,4435,4435,0
|
|
20240325,131200,206733295,4435,4435,4435,4435,0
|
|
20240325,131100,206733295,4435,4435,4435,4435,0
|
|
20240325,131000,206733295,4435,4435,4435,4435,0
|
|
20240325,130900,206733295,4435,4435,4435,4435,0
|
|
20240325,130800,206733295,4435,4430,4435,4430,11
|
|
20240325,130700,206684515,4435,4435,4435,4435,151
|
|
20240325,130600,206014830,4420,4420,4420,4420,1
|
|
20240325,130500,206010410,4425,4425,4425,4425,0
|
|
20240325,130400,206010410,4425,4440,4440,4425,223
|
|
20240325,130300,205023365,4425,4440,4440,4425,15
|
|
20240325,130200,204956915,4425,4430,4430,4425,2734
|
|
20240325,130100,192850295,4430,4440,4440,4430,115
|
|
20240325,130000,192340835,4430,4430,4430,4430,236
|
|
20240325,125900,191295355,4435,4435,4435,4435,2
|
|
20240325,125800,191286485,4435,4435,4435,4435,500
|
|
20240325,125700,189068985,4440,4440,4440,4440,0
|
|
20240325,125600,189068985,4440,4440,4440,4440,0
|
|
20240325,125500,189068985,4440,4440,4440,4440,236
|
|
20240325,125400,188021145,4440,4440,4440,4440,0
|
|
20240325,125300,188021145,4440,4440,4440,4440,0
|
|
20240325,125200,188021145,4440,4440,4440,4440,0
|
|
20240325,125100,188021145,4440,4440,4440,4440,0
|
|
20240325,125000,188021145,4440,4440,4440,4440,0
|
|
20240325,124900,188021145,4440,4440,4440,4440,4
|
|
20240325,124800,188003385,4430,4430,4430,4430,312
|
|
20240325,124700,186621225,4430,4430,4430,4430,0
|
|
20240325,124600,186621225,4430,4430,4430,4430,0
|
|
20240325,124500,186621225,4430,4430,4430,4430,0
|
|
20240325,124400,186621225,4430,4430,4430,4430,0
|
|
20240325,124300,186621225,4430,4430,4430,4430,1441
|
|
20240325,124200,180237595,4435,4435,4435,4435,0
|
|
20240325,124100,180237595,4435,4435,4435,4435,34
|
|
20240325,124000,180086805,4440,4440,4440,4440,69
|
|
20240325,123900,179780445,4440,4440,4440,4440,51
|
|
20240325,123800,179554005,4440,4440,4440,4440,0
|
|
20240325,123700,179554005,4440,4440,4440,4440,920
|
|
20240325,123600,175469205,4440,4435,4440,4435,1091
|
|
20240325,123500,170626120,4435,4435,4435,4435,0
|
|
20240325,123400,170626120,4435,4435,4440,4435,59
|
|
20240325,123300,170364420,4435,4435,4440,4435,122
|
|
20240325,123200,169823345,4435,4435,4435,4435,0
|
|
20240325,123100,169823345,4435,4430,4435,4430,25
|
|
20240325,123000,169712590,4440,4440,4440,4440,0
|
|
20240325,122900,169712590,4440,4440,4440,4440,12
|
|
20240325,122800,169659310,4440,4435,4440,4435,225
|
|
20240325,122700,168660650,4430,4430,4430,4430,0
|
|
20240325,122600,168660650,4430,4435,4435,4430,232
|
|
20240325,122500,167631740,4435,4435,4435,4435,124
|
|
20240325,122400,167081800,4435,4435,4435,4430,195
|
|
20240325,122300,166217050,4435,4435,4435,4435,0
|
|
20240325,122200,166217050,4435,4435,4435,4435,0
|
|
20240325,122100,166217050,4435,4435,4435,4435,0
|
|
20240325,122000,166217050,4435,4435,4435,4435,48
|
|
20240325,121900,166004170,4435,4430,4435,4430,22
|
|
20240325,121800,165906700,4430,4430,4430,4430,81
|
|
20240325,121700,165547870,4425,4425,4425,4425,361
|
|
20240325,121600,163950445,4425,4425,4425,4425,0
|
|
20240325,121500,163950445,4425,4425,4425,4425,1
|
|
20240325,121400,163946020,4430,4430,4430,4430,0
|
|
20240325,121300,163946020,4430,4425,4430,4425,501
|
|
20240325,121200,161726595,4430,4430,4430,4430,50
|
|
20240325,121100,161505095,4430,4430,4430,4430,0
|
|
20240325,121000,161505095,4430,4430,4430,4430,0
|
|
20240325,120900,161505095,4430,4430,4430,4430,50
|
|
20240325,120800,161283595,4430,4430,4430,4430,118
|
|
20240325,120700,160760855,4430,4430,4430,4430,1
|
|
20240325,120600,160756425,4425,4430,4430,4425,23
|
|
20240325,120500,160654635,4430,4430,4430,4430,0
|
|
20240325,120400,160654635,4430,4430,4430,4430,45
|
|
20240325,120300,160455285,4430,4430,4430,4430,0
|
|
20240325,120200,160455285,4430,4430,4430,4430,0
|
|
20240325,120100,160455285,4430,4430,4430,4430,50
|
|
20240325,120000,160233785,4425,4425,4425,4425,2
|
|
20240325,115900,160224935,4425,4425,4425,4425,0
|
|
20240325,115800,160224935,4425,4425,4425,4425,0
|
|
20240325,115700,160224935,4425,4425,4425,4425,0
|
|
20240325,115600,160224935,4425,4425,4425,4425,0
|
|
20240325,115500,160224935,4425,4420,4425,4420,3172
|
|
20240325,115400,146188840,4425,4425,4425,4425,487
|
|
20240325,115300,144033865,4425,4425,4425,4425,0
|
|
20240325,115200,144033865,4425,4420,4425,4420,130
|
|
20240325,115100,143458770,4420,4420,4420,4420,0
|
|
20240325,115000,143458770,4420,4420,4420,4420,10
|
|
20240325,114900,143414570,4420,4420,4420,4420,1882
|
|
20240325,114800,135096130,4420,4420,4420,4420,0
|
|
20240325,114700,135096130,4420,4420,4420,4420,0
|
|
20240325,114600,135096130,4420,4420,4420,4420,71
|
|
20240325,114500,134782310,4425,4425,4425,4425,30
|
|
20240325,114400,134649560,4420,4420,4420,4420,0
|
|
20240325,114300,134649560,4420,4420,4420,4420,306
|
|
20240325,114200,133297040,4425,4425,4425,4425,0
|
|
20240325,114100,133297040,4425,4425,4425,4425,0
|
|
20240325,114000,133297040,4425,4425,4425,4425,45
|
|
20240325,113900,133097915,4425,4425,4425,4425,102
|
|
20240325,113800,132646565,4430,4430,4430,4430,395
|
|
20240325,113700,130896715,4430,4430,4430,4430,0
|
|
20240325,113600,130896715,4430,4430,4430,4430,0
|
|
20240325,113500,130896715,4430,4430,4430,4430,0
|
|
20240325,113400,130896715,4430,4430,4430,4430,0
|
|
20240325,113300,130896715,4430,4430,4430,4430,78
|
|
20240325,113200,130551175,4425,4425,4425,4425,0
|
|
20240325,113100,130551175,4425,4425,4425,4425,21
|
|
20240325,113000,130458250,4430,4430,4430,4430,112
|
|
20240325,112900,129962090,4430,4430,4430,4430,0
|
|
20240325,112800,129962090,4430,4430,4430,4430,0
|
|
20240325,112700,129962090,4430,4430,4430,4430,0
|
|
20240325,112600,129962090,4430,4430,4430,4430,1
|
|
20240325,112500,129957660,4425,4425,4425,4425,46
|
|
20240325,112400,129754110,4425,4425,4425,4425,0
|
|
20240325,112300,129754110,4425,4425,4425,4425,0
|
|
20240325,112200,129754110,4425,4425,4425,4425,2
|
|
20240325,112100,129745260,4425,4425,4425,4425,0
|
|
20240325,112000,129745260,4425,4425,4425,4425,0
|
|
20240325,111900,129745260,4425,4425,4425,4425,0
|
|
20240325,111800,129745260,4425,4425,4425,4425,2
|
|
20240325,111700,129736410,4425,4425,4425,4425,127
|
|
20240325,111600,129174435,4425,4420,4425,4420,930
|
|
20240325,111500,125060370,4420,4420,4420,4420,1017
|
|
20240325,111400,120565230,4415,4415,4415,4415,3660
|
|
20240325,111300,104406330,4415,4415,4415,4415,30
|
|
20240325,111200,104273880,4415,4415,4415,4415,110
|
|
20240325,111100,103788230,4415,4415,4415,4415,0
|
|
20240325,111000,103788230,4415,4415,4415,4415,0
|
|
20240325,110900,103788230,4415,4415,4415,4415,0
|
|
20240325,110800,103788230,4415,4415,4415,4415,0
|
|
20240325,110700,103788230,4415,4420,4420,4415,222
|
|
20240325,110600,102807990,4415,4415,4415,4415,34
|
|
20240325,110500,102657880,4410,4410,4410,4410,0
|
|
20240325,110400,102657880,4410,4410,4410,4410,0
|
|
20240325,110300,102657880,4410,4410,4410,4410,0
|
|
20240325,110200,102657880,4410,4410,4410,4410,0
|
|
20240325,110100,102657880,4410,4410,4410,4410,0
|
|
20240325,110000,102657880,4410,4410,4410,4410,120
|
|
20240325,105900,102128680,4415,4415,4415,4415,406
|
|
20240325,105800,100336190,4415,4415,4415,4415,0
|
|
20240325,105700,100336190,4415,4415,4415,4415,18
|
|
20240325,105600,100256720,4415,4415,4415,4415,219
|
|
20240325,105500,99289835,4415,4410,4415,4410,81
|
|
20240325,105400,98932225,4415,4415,4415,4415,200
|
|
20240325,105300,98049225,4415,4415,4415,4415,0
|
|
20240325,105200,98049225,4415,4415,4415,4415,1
|
|
20240325,105100,98044810,4405,4405,4405,4405,0
|
|
20240325,105000,98044810,4405,4405,4405,4405,0
|
|
20240325,104900,98044810,4405,4405,4405,4405,0
|
|
20240325,104800,98044810,4405,4405,4405,4405,0
|
|
20240325,104700,98044810,4405,4410,4410,4405,835
|
|
20240325,104600,94365920,4410,4410,4410,4410,0
|
|
20240325,104500,94365920,4410,4410,4410,4410,16
|
|
20240325,104400,94295360,4410,4410,4410,4410,11
|
|
20240325,104300,94246850,4410,4410,4410,4410,30
|
|
20240325,104200,94114550,4410,4410,4410,4410,75
|
|
20240325,104100,93783800,4410,4410,4410,4410,0
|
|
20240325,104000,93783800,4410,4410,4410,4410,0
|
|
20240325,103900,93783800,4410,4410,4410,4410,100
|
|
20240325,103800,93342800,4410,4410,4410,4410,5
|
|
20240325,103700,93320750,4415,4415,4415,4415,0
|
|
20240325,103600,93320750,4415,4415,4415,4415,0
|
|
20240325,103500,93320750,4415,4415,4415,4415,0
|
|
20240325,103400,93320750,4415,4405,4415,4405,6
|
|
20240325,103300,93294290,4405,4405,4405,4405,200
|
|
20240325,103200,92413290,4405,4405,4405,4405,10
|
|
20240325,103100,92369240,4415,4415,4415,4415,2
|
|
20240325,103000,92360410,4415,4415,4415,4415,0
|
|
20240325,102900,92360410,4415,4415,4415,4415,0
|
|
20240325,102800,92360410,4415,4415,4415,4415,0
|
|
20240325,102700,92360410,4415,4415,4415,4415,0
|
|
20240325,102600,92360410,4415,4415,4415,4415,10
|
|
20240325,102500,92316260,4415,4415,4415,4415,0
|
|
20240325,102400,92316260,4415,4415,4415,4415,0
|
|
20240325,102300,92316260,4415,4410,4415,4410,110
|
|
20240325,102200,91831110,4410,4410,4410,4410,12
|
|
20240325,102100,91778190,4410,4405,4410,4400,325
|
|
20240325,102000,90346415,4415,4415,4415,4415,0
|
|
20240325,101900,90346415,4415,4415,4415,4415,0
|
|
20240325,101800,90346415,4415,4415,4415,4415,0
|
|
20240325,101700,90346415,4415,4415,4415,4415,0
|
|
20240325,101600,90346415,4415,4415,4415,4415,477
|
|
20240325,101500,88240460,4415,4415,4415,4415,0
|
|
20240325,101400,88240460,4415,4415,4415,4415,0
|
|
20240325,101300,88240460,4415,4415,4415,4415,0
|
|
20240325,101200,88240460,4415,4415,4415,4415,0
|
|
20240325,101100,88240460,4415,4415,4415,4415,0
|
|
20240325,101000,88240460,4415,4415,4415,4415,0
|
|
20240325,100900,88240460,4415,4415,4415,4415,0
|
|
20240325,100800,88240460,4415,4415,4415,4415,1
|
|
20240325,100700,88236045,4415,4415,4415,4415,40
|
|
20240325,100600,88059445,4415,4415,4415,4415,0
|
|
20240325,100500,88059445,4415,4415,4415,4415,0
|
|
20240325,100400,88059445,4415,4415,4415,4415,37
|
|
20240325,100300,87896090,4415,4415,4415,4415,6
|
|
20240325,100200,87869600,4400,4400,4400,4400,513
|
|
20240325,100100,85612400,4400,4400,4400,4400,14
|
|
20240325,100000,85550800,4400,4395,4400,4395,538
|
|
20240325,095900,83186280,4395,4400,4400,4395,190
|
|
20240325,095800,82350635,4400,4400,4400,4400,0
|
|
20240325,095700,82350635,4400,4400,4400,4400,1000
|
|
20240325,095600,77950635,4415,4415,4415,4415,0
|
|
20240325,095500,77950635,4415,4415,4415,4415,0
|
|
20240325,095400,77950635,4415,4415,4415,4415,4
|
|
20240325,095300,77932975,4415,4415,4415,4415,0
|
|
20240325,095200,77932975,4415,4410,4415,4400,329
|
|
20240325,095100,76484690,4415,4415,4415,4415,100
|
|
20240325,095000,76043190,4415,4415,4415,4415,0
|
|
20240325,094900,76043190,4415,4415,4415,4415,0
|
|
20240325,094800,76043190,4415,4415,4415,4415,2
|
|
20240325,094700,76034360,4415,4415,4415,4415,0
|
|
20240325,094600,76034360,4415,4415,4415,4415,20
|
|
20240325,094500,75946060,4415,4415,4415,4415,8
|
|
20240325,094400,75910740,4420,4420,4420,4420,0
|
|
20240325,094300,75910740,4420,4420,4420,4420,1
|
|
20240325,094200,75906320,4395,4395,4395,4395,0
|
|
20240325,094100,75906320,4395,4395,4395,4395,0
|
|
20240325,094000,75906320,4395,4395,4395,4395,0
|
|
20240325,093900,75906320,4395,4395,4395,4395,155
|
|
20240325,093800,75225095,4395,4395,4395,4395,14
|
|
20240325,093700,75163565,4395,4395,4395,4395,130
|
|
20240325,093600,74592215,4395,4415,4420,4395,160
|
|
20240325,093500,73888780,4420,4420,4420,4395,426
|
|
20240325,093400,72007110,4395,4395,4395,4395,0
|
|
20240325,093300,72007110,4395,4395,4395,4395,16
|
|
20240325,093200,71936790,4395,4400,4400,4395,1009
|
|
20240325,093100,67501285,4420,4400,4420,4395,552
|
|
20240325,093000,65074495,4390,4390,4390,4390,0
|
|
20240325,092900,65074495,4390,4400,4400,4390,150
|
|
20240325,092800,64415925,4390,4410,4410,4390,18
|
|
20240325,092700,64336885,4420,4395,4420,4390,127
|
|
20240325,092600,63779075,4390,4395,4395,4390,1341
|
|
20240325,092500,57886180,4400,4400,4400,4400,74
|
|
20240325,092400,57560580,4400,4405,4405,4400,1514
|
|
20240325,092300,50897745,4405,4410,4410,4405,405
|
|
20240325,092200,49113670,4410,4410,4410,4410,100
|
|
20240325,092100,48672670,4405,4410,4410,4405,1000
|
|
20240325,092000,44267250,4410,4410,4410,4410,0
|
|
20240325,091900,44267250,4410,4420,4420,4410,593
|
|
20240325,091800,41651055,4425,4425,4425,4425,0
|
|
20240325,091700,41651055,4425,4415,4425,4415,1003
|
|
20240325,091600,37222780,4420,4420,4425,4420,2418
|
|
20240325,091500,26533130,4420,4420,4420,4420,1550
|
|
20240325,091400,19682130,4420,4420,4420,4415,870
|
|
20240325,091300,15837230,4420,4420,4420,4420,10
|
|
20240325,091200,15793030,4420,4420,4420,4420,65
|
|
20240325,091100,15505730,4415,4410,4415,4405,89
|
|
20240325,091000,15113460,4410,4410,4410,4410,13
|
|
20240325,090900,15056130,4415,4410,4415,4410,149
|
|
20240325,090800,14399015,4415,4420,4425,4415,15
|
|
20240325,090700,14332715,4425,4415,4425,4415,33
|
|
20240325,090600,14186735,4410,4405,4410,4405,1650
|
|
20240325,090500,6912800,4405,4405,4405,4405,25
|
|
20240325,090400,6802675,4395,4400,4400,4395,266
|
|
20240325,090300,5632525,4400,4400,4400,4400,0
|
|
20240325,090200,5632525,4400,4400,4400,4400,27
|
|
20240325,090100,5513725,4400,4400,4400,4400,60
|
|
20240325,090000,5249725,4400,4405,4405,4400,1192
|