622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191900,931731635,4330,4330,4330,4330,3799
|
|
20240325,191800,931731635,4330,4330,4330,4330,0
|
|
20240325,191700,931731635,4330,4330,4330,4330,0
|
|
20240325,191600,931731635,4330,4330,4330,4330,0
|
|
20240325,191500,931731635,4330,4330,4330,4330,0
|
|
20240325,191400,931731635,4330,4330,4330,4330,0
|
|
20240325,191300,931731635,4330,4330,4330,4330,0
|
|
20240325,191200,931731635,4330,4330,4330,4330,0
|
|
20240325,191100,931731635,4330,4330,4330,4330,0
|
|
20240325,191000,931731635,4330,4330,4330,4330,0
|
|
20240325,190900,931731635,4330,4330,4330,4330,0
|
|
20240325,190800,931731635,4330,4330,4330,4330,0
|
|
20240325,190700,931731635,4330,4330,4330,4330,0
|
|
20240325,190600,931731635,4330,4330,4330,4330,0
|
|
20240325,190500,931731635,4330,4330,4330,4330,0
|
|
20240325,190400,931731635,4330,4330,4330,4330,0
|
|
20240325,190300,931731635,4330,4330,4330,4330,0
|
|
20240325,190200,931731635,4330,4330,4330,4330,0
|
|
20240325,190100,931731635,4330,4330,4330,4330,0
|
|
20240325,190000,931731635,4330,4330,4330,4330,0
|
|
20240325,185900,931731635,4330,4330,4330,4330,0
|
|
20240325,185800,931731635,4330,4330,4330,4330,0
|
|
20240325,185700,931731635,4330,4330,4330,4330,0
|
|
20240325,185600,931731635,4330,4330,4330,4330,0
|
|
20240325,185500,931731635,4330,4330,4330,4330,0
|
|
20240325,185400,931731635,4330,4330,4330,4330,0
|
|
20240325,185300,931731635,4330,4330,4330,4330,0
|
|
20240325,185200,931731635,4330,4330,4330,4330,0
|
|
20240325,185100,931731635,4330,4330,4330,4330,0
|
|
20240325,185000,931731635,4330,4330,4330,4330,0
|
|
20240325,184900,931731635,4330,4330,4330,4330,3799
|
|
20240325,184800,931731635,4330,4330,4330,4330,0
|
|
20240325,184700,931731635,4330,4330,4330,4330,0
|
|
20240325,184600,931731635,4330,4330,4330,4330,0
|
|
20240325,184500,931731635,4330,4330,4330,4330,0
|
|
20240325,184400,931731635,4330,4330,4330,4330,0
|
|
20240325,184300,931731635,4330,4330,4330,4330,0
|
|
20240325,184200,931731635,4330,4330,4330,4330,0
|
|
20240325,184100,931731635,4330,4330,4330,4330,0
|
|
20240325,184000,931731635,4330,4330,4330,4330,0
|
|
20240325,183900,931731635,4330,4330,4330,4330,0
|
|
20240325,183800,931731635,4330,4330,4330,4330,0
|
|
20240325,183700,931731635,4330,4330,4330,4330,0
|
|
20240325,183600,931731635,4330,4330,4330,4330,0
|
|
20240325,183500,931731635,4330,4330,4330,4330,0
|
|
20240325,183400,931731635,4330,4330,4330,4330,0
|
|
20240325,183300,931731635,4330,4330,4330,4330,0
|
|
20240325,183200,931731635,4330,4330,4330,4330,0
|
|
20240325,183100,931731635,4330,4330,4330,4330,0
|
|
20240325,183000,931731635,4330,4330,4330,4330,0
|
|
20240325,182900,931731635,4330,4330,4330,4330,0
|
|
20240325,182800,931731635,4330,4330,4330,4330,0
|
|
20240325,182700,931731635,4330,4330,4330,4330,0
|
|
20240325,182600,931731635,4330,4330,4330,4330,0
|
|
20240325,182500,931731635,4330,4330,4330,4330,0
|
|
20240325,182400,931731635,4330,4330,4330,4330,0
|
|
20240325,182300,931731635,4330,4330,4330,4330,0
|
|
20240325,182200,931731635,4330,4330,4330,4330,0
|
|
20240325,182100,931731635,4330,4330,4330,4330,0
|
|
20240325,182000,931731635,4330,4330,4330,4330,0
|
|
20240325,181900,931731635,4330,4330,4330,4330,3799
|
|
20240325,181800,931731635,4330,4330,4330,4330,0
|
|
20240325,181700,931731635,4330,4330,4330,4330,0
|
|
20240325,181600,931731635,4330,4330,4330,4330,0
|
|
20240325,181500,931731635,4330,4330,4330,4330,0
|
|
20240325,181400,931731635,4330,4330,4330,4330,0
|
|
20240325,181300,931731635,4330,4330,4330,4330,0
|
|
20240325,181200,931731635,4330,4330,4330,4330,0
|
|
20240325,181100,931731635,4330,4330,4330,4330,0
|
|
20240325,181000,931731635,4330,4330,4330,4330,0
|
|
20240325,180900,931731635,4330,4330,4330,4330,0
|
|
20240325,180800,931731635,4330,4330,4330,4330,0
|
|
20240325,180700,931731635,4330,4330,4330,4330,0
|
|
20240325,180600,931731635,4330,4330,4330,4330,0
|
|
20240325,180500,931731635,4330,4330,4330,4330,0
|
|
20240325,180400,931731635,4330,4330,4330,4330,0
|
|
20240325,180300,931731635,4330,4330,4330,4330,0
|
|
20240325,180200,931731635,4330,4330,4330,4330,0
|
|
20240325,180100,931731635,4330,4330,4330,4330,0
|
|
20240325,180000,931731635,4330,4330,4330,4330,0
|
|
20240325,175900,931731635,4330,4330,4330,4330,0
|
|
20240325,175800,931731635,4330,4330,4330,4330,0
|
|
20240325,175700,931731635,4330,4330,4330,4330,0
|
|
20240325,175600,931731635,4330,4330,4330,4330,0
|
|
20240325,175500,931731635,4330,4330,4330,4330,0
|
|
20240325,175400,931731635,4330,4330,4330,4330,0
|
|
20240325,175300,931731635,4330,4330,4330,4330,0
|
|
20240325,175200,931731635,4330,4330,4330,4330,0
|
|
20240325,175100,931731635,4330,4330,4330,4330,0
|
|
20240325,175000,931731635,4330,4330,4330,4330,0
|
|
20240325,174900,931731635,4330,4330,4330,4330,3799
|
|
20240325,174800,931731635,4330,4330,4330,4330,0
|
|
20240325,174700,931731635,4330,4330,4330,4330,0
|
|
20240325,174600,931731635,4330,4330,4330,4330,0
|
|
20240325,174500,931731635,4330,4330,4330,4330,0
|
|
20240325,174400,931731635,4330,4330,4330,4330,0
|
|
20240325,174300,931731635,4330,4330,4330,4330,0
|
|
20240325,174200,931731635,4330,4330,4330,4330,0
|
|
20240325,174100,931731635,4330,4330,4330,4330,0
|
|
20240325,174000,931731635,4330,4330,4330,4330,0
|
|
20240325,173900,931731635,4330,4330,4330,4330,0
|
|
20240325,173800,931731635,4330,4330,4330,4330,0
|
|
20240325,173700,931731635,4330,4330,4330,4330,0
|
|
20240325,173600,931731635,4330,4330,4330,4330,0
|
|
20240325,173500,931731635,4330,4330,4330,4330,0
|
|
20240325,173400,931731635,4330,4330,4330,4330,0
|
|
20240325,173300,931731635,4330,4330,4330,4330,0
|
|
20240325,173200,931731635,4330,4330,4330,4330,0
|
|
20240325,173100,931731635,4330,4330,4330,4330,0
|
|
20240325,173000,931731635,4330,4330,4330,4330,0
|
|
20240325,172900,931731635,4330,4330,4330,4330,0
|
|
20240325,172800,931731635,4330,4330,4330,4330,0
|
|
20240325,172700,931731635,4330,4330,4330,4330,0
|
|
20240325,172600,931731635,4330,4330,4330,4330,0
|
|
20240325,172500,931731635,4330,4330,4330,4330,0
|
|
20240325,172400,931731635,4330,4330,4330,4330,0
|
|
20240325,172300,931731635,4330,4330,4330,4330,0
|
|
20240325,172200,931731635,4330,4330,4330,4330,0
|
|
20240325,172100,931731635,4330,4330,4330,4330,0
|
|
20240325,172000,931731635,4330,4330,4330,4330,0
|
|
20240325,171900,931731635,4330,4330,4330,4330,3799
|
|
20240325,171800,931731635,4330,4330,4330,4330,0
|
|
20240325,171700,931731635,4330,4330,4330,4330,0
|
|
20240325,171600,931731635,4330,4330,4330,4330,0
|
|
20240325,171500,931731635,4330,4330,4330,4330,0
|
|
20240325,171400,931731635,4330,4330,4330,4330,0
|
|
20240325,171300,931731635,4330,4330,4330,4330,0
|
|
20240325,171200,931731635,4330,4330,4330,4330,0
|
|
20240325,171100,931731635,4330,4330,4330,4330,0
|
|
20240325,171000,931731635,4330,4330,4330,4330,0
|
|
20240325,170900,931731635,4330,4330,4330,4330,0
|
|
20240325,170800,931731635,4330,4330,4330,4330,0
|
|
20240325,170700,931731635,4330,4330,4330,4330,0
|
|
20240325,170600,931731635,4330,4330,4330,4330,0
|
|
20240325,170500,931731635,4330,4330,4330,4330,0
|
|
20240325,170400,931731635,4330,4330,4330,4330,0
|
|
20240325,170300,931731635,4330,4330,4330,4330,0
|
|
20240325,170200,931731635,4330,4330,4330,4330,0
|
|
20240325,170100,931731635,4330,4330,4330,4330,0
|
|
20240325,170000,931731635,4330,4330,4330,4330,0
|
|
20240325,165900,931731635,4330,4330,4330,4330,0
|
|
20240325,165800,931731635,4330,4330,4330,4330,0
|
|
20240325,165700,931731635,4330,4330,4330,4330,0
|
|
20240325,165600,931731635,4330,4330,4330,4330,0
|
|
20240325,165500,931731635,4330,4330,4330,4330,0
|
|
20240325,165400,931731635,4330,4330,4330,4330,0
|
|
20240325,165300,931731635,4330,4330,4330,4330,0
|
|
20240325,165200,931731635,4330,4330,4330,4330,0
|
|
20240325,165100,931731635,4330,4330,4330,4330,0
|
|
20240325,165000,931731635,4330,4330,4330,4330,0
|
|
20240325,164900,931731635,4330,4330,4330,4330,3799
|
|
20240325,164800,931731635,4330,4330,4330,4330,0
|
|
20240325,164700,931731635,4330,4330,4330,4330,0
|
|
20240325,164600,931731635,4330,4330,4330,4330,0
|
|
20240325,164500,931731635,4330,4330,4330,4330,0
|
|
20240325,164400,931731635,4330,4330,4330,4330,0
|
|
20240325,164300,931731635,4330,4330,4330,4330,0
|
|
20240325,164200,931731635,4330,4330,4330,4330,0
|
|
20240325,164100,931731635,4330,4330,4330,4330,0
|
|
20240325,164000,931731635,4330,4330,4330,4330,0
|
|
20240325,163900,931731635,4330,4330,4330,4330,0
|
|
20240325,163800,931731635,4330,4330,4330,4330,0
|
|
20240325,163700,931731635,4330,4330,4330,4330,0
|
|
20240325,163600,931731635,4330,4330,4330,4330,0
|
|
20240325,163500,931731635,4330,4330,4330,4330,0
|
|
20240325,163400,931731635,4330,4330,4330,4330,0
|
|
20240325,163300,931731635,4330,4330,4330,4330,0
|
|
20240325,163200,931731635,4330,4330,4330,4330,0
|
|
20240325,163100,931731635,4330,4330,4330,4330,0
|
|
20240325,163000,931731635,4330,4330,4330,4330,0
|
|
20240325,162900,931731635,4330,4330,4330,4330,0
|
|
20240325,162800,931731635,4330,4330,4330,4330,0
|
|
20240325,162700,931731635,4330,4330,4330,4330,0
|
|
20240325,162600,931731635,4330,4330,4330,4330,0
|
|
20240325,162500,931731635,4330,4330,4330,4330,0
|
|
20240325,162400,931731635,4330,4330,4330,4330,0
|
|
20240325,162300,931731635,4330,4330,4330,4330,0
|
|
20240325,162200,931731635,4330,4330,4330,4330,0
|
|
20240325,162100,931731635,4330,4330,4330,4330,0
|
|
20240325,162000,931731635,4330,4330,4330,4330,0
|
|
20240325,161900,931731635,4330,4330,4330,4330,3799
|
|
20240325,161800,931731635,4330,4330,4330,4330,0
|
|
20240325,161700,931731635,4330,4330,4330,4330,0
|
|
20240325,161600,931731635,4330,4330,4330,4330,0
|
|
20240325,161500,931731635,4330,4330,4330,4330,0
|
|
20240325,161400,931731635,4330,4330,4330,4330,0
|
|
20240325,161300,931731635,4330,4330,4330,4330,0
|
|
20240325,161200,931731635,4330,4330,4330,4330,0
|
|
20240325,161100,931731635,4330,4330,4330,4330,0
|
|
20240325,161000,931731635,4330,4330,4330,4330,0
|
|
20240325,160900,931731635,4330,4330,4330,4330,0
|
|
20240325,160800,931731635,4330,4330,4330,4330,0
|
|
20240325,160700,931731635,4330,4330,4330,4330,0
|
|
20240325,160600,931731635,4330,4330,4330,4330,0
|
|
20240325,160500,931731635,4330,4330,4330,4330,0
|
|
20240325,160400,931731635,4330,4330,4330,4330,0
|
|
20240325,160300,931731635,4330,4330,4330,4330,0
|
|
20240325,160200,931731635,4330,4330,4330,4330,0
|
|
20240325,160100,931731635,4330,4330,4330,4330,0
|
|
20240325,160000,931731635,4330,4330,4330,4330,0
|
|
20240325,155900,931731635,4330,4330,4330,4330,0
|
|
20240325,155800,931731635,4330,4330,4330,4330,0
|
|
20240325,155700,931731635,4330,4330,4330,4330,0
|
|
20240325,155600,931731635,4330,4330,4330,4330,0
|
|
20240325,155500,931731635,4330,4330,4330,4330,0
|
|
20240325,155400,931731635,4330,4330,4330,4330,0
|
|
20240325,155300,931731635,4330,4330,4330,4330,0
|
|
20240325,155200,931731635,4330,4330,4330,4330,0
|
|
20240325,155100,931731635,4330,4330,4330,4330,0
|
|
20240325,155000,931731635,4330,4330,4330,4330,0
|
|
20240325,154900,931731635,4330,4330,4330,4330,3799
|
|
20240325,154800,931731635,4330,4330,4330,4330,0
|
|
20240325,154700,931731635,4330,4330,4330,4330,0
|
|
20240325,154600,931731635,4330,4330,4330,4330,0
|
|
20240325,154500,931731635,4330,4330,4330,4330,0
|
|
20240325,154400,931731635,4330,4330,4330,4330,0
|
|
20240325,154300,931731635,4330,4330,4330,4330,0
|
|
20240325,154200,931731635,4330,4330,4330,4330,0
|
|
20240325,154100,931731635,4330,4330,4330,4330,0
|
|
20240325,154000,931731635,4330,4330,4330,4330,0
|
|
20240325,153900,931731635,4330,4330,4330,4330,0
|
|
20240325,153800,931731635,4330,4330,4330,4330,0
|
|
20240325,153700,931731635,4330,4330,4330,4330,0
|
|
20240325,153600,931731635,4330,4330,4330,4330,0
|
|
20240325,153500,931731635,4330,4330,4330,4330,0
|
|
20240325,153400,931731635,4330,4330,4330,4330,0
|
|
20240325,153300,931731635,4330,4330,4330,4330,0
|
|
20240325,153200,931731635,4330,4330,4330,4330,0
|
|
20240325,153100,931731635,4330,4330,4330,4330,0
|
|
20240325,153000,931731635,4330,4330,4330,4330,3799
|
|
20240325,152900,915281965,4340,4340,4340,4340,0
|
|
20240325,152800,915281965,4340,4340,4340,4340,0
|
|
20240325,152700,915281965,4340,4340,4340,4340,0
|
|
20240325,152600,915281965,4340,4340,4340,4340,0
|
|
20240325,152500,915281965,4340,4340,4340,4340,0
|
|
20240325,152400,915281965,4340,4340,4340,4340,0
|
|
20240325,152300,915281965,4340,4340,4340,4340,0
|
|
20240325,152200,915281965,4340,4340,4340,4340,0
|
|
20240325,152100,915281965,4340,4340,4340,4340,0
|
|
20240325,152000,915281965,4340,4340,4340,4340,0
|
|
20240325,151900,915281965,4340,4335,4340,4335,2177
|
|
20240325,151800,905844635,4340,4340,4340,4335,13
|
|
20240325,151700,905788220,4340,4335,4340,4335,296
|
|
20240325,151600,904504880,4335,4335,4340,4335,409
|
|
20240325,151500,902731290,4335,4335,4335,4335,197
|
|
20240325,151400,901877295,4340,4335,4340,4335,514
|
|
20240325,151300,899649035,4340,4340,4340,4340,796
|
|
20240325,151200,896194395,4340,4340,4340,4340,46
|
|
20240325,151100,895994755,4340,4340,4340,4340,29
|
|
20240325,151000,895868895,4340,4340,4340,4340,2290
|
|
20240325,150900,885930295,4340,4335,4340,4335,75
|
|
20240325,150800,885605105,4335,4340,4340,4335,1062
|
|
20240325,150700,881000735,4340,4340,4340,4340,2
|
|
20240325,150600,880992055,4335,4340,4340,4335,1176
|
|
20240325,150500,875892020,4340,4335,4340,4335,6
|
|
20240325,150400,875865985,4335,4340,4340,4335,162
|
|
20240325,150300,875163305,4345,4340,4345,4340,126
|
|
20240325,150200,874616345,4345,4345,4345,4340,1021
|
|
20240325,150100,870184700,4340,4335,4340,4335,473
|
|
20240325,150000,868131950,4340,4340,4340,4335,395
|
|
20240325,145900,866417900,4345,4345,4345,4335,117
|
|
20240325,145800,865910640,4340,4345,4345,4340,499
|
|
20240325,145700,863742540,4345,4340,4345,4335,402
|
|
20240325,145600,861997930,4335,4335,4340,4335,3501
|
|
20240325,145500,846821090,4340,4340,4340,4335,315
|
|
20240325,145400,845454240,4340,4340,4340,4340,61
|
|
20240325,145300,845189500,4340,4340,4340,4335,1148
|
|
20240325,145200,840207620,4340,4340,4340,4340,455
|
|
20240325,145100,838232920,4345,4340,4345,4335,1607
|
|
20240325,145000,831258905,4345,4345,4345,4340,174
|
|
20240325,144900,830503380,4345,4345,4350,4345,214
|
|
20240325,144800,829573545,4355,4355,4355,4355,1
|
|
20240325,144700,829569190,4350,4355,4355,4350,547
|
|
20240325,144600,827189015,4350,4350,4355,4350,911
|
|
20240325,144500,823224650,4350,4375,4375,4350,3420
|
|
20240325,144400,808289620,4370,4340,4375,4340,13512
|
|
20240325,144300,749418280,4340,4340,4340,4335,3307
|
|
20240325,144200,735067155,4330,4335,4340,4325,870
|
|
20240325,144100,731296885,4335,4330,4340,4330,814
|
|
20240325,144000,727768210,4335,4335,4340,4335,394
|
|
20240325,143900,726059890,4340,4335,4340,4325,3039
|
|
20240325,143800,712885190,4335,4330,4335,4325,2444
|
|
20240325,143700,702303640,4330,4330,4330,4330,200
|
|
20240325,143600,701437640,4325,4330,4330,4325,22
|
|
20240325,143500,701342485,4325,4325,4330,4325,1666
|
|
20240325,143400,694137030,4320,4320,4320,4320,693
|
|
20240325,143300,691143270,4320,4315,4320,4315,2454
|
|
20240325,143200,680553970,4315,4300,4315,4300,9414
|
|
20240325,143100,640018215,4300,4300,4300,4300,3
|
|
20240325,143000,640005315,4295,4295,4295,4295,0
|
|
20240325,142900,640005315,4295,4295,4295,4295,48
|
|
20240325,142800,639799155,4300,4300,4300,4300,1
|
|
20240325,142700,639794855,4300,4300,4300,4300,0
|
|
20240325,142600,639794855,4300,4295,4300,4295,42
|
|
20240325,142500,639614455,4295,4295,4295,4295,5
|
|
20240325,142400,639592980,4295,4295,4295,4295,0
|
|
20240325,142300,639592980,4295,4295,4295,4295,0
|
|
20240325,142200,639592980,4295,4295,4295,4295,102
|
|
20240325,142100,639154890,4295,4295,4300,4295,3938
|
|
20240325,142000,622241175,4300,4300,4300,4300,0
|
|
20240325,141900,622241175,4300,4300,4300,4300,0
|
|
20240325,141800,622241175,4300,4300,4300,4300,0
|
|
20240325,141700,622241175,4300,4295,4300,4295,927
|
|
20240325,141600,618259690,4295,4295,4295,4295,70
|
|
20240325,141500,617959040,4300,4295,4300,4295,51
|
|
20240325,141400,617739975,4300,4300,4300,4300,2
|
|
20240325,141300,617731375,4300,4300,4300,4300,105
|
|
20240325,141200,617279875,4295,4295,4295,4295,404
|
|
20240325,141100,615544695,4300,4300,4300,4300,0
|
|
20240325,141000,615544695,4300,4300,4300,4300,35
|
|
20240325,140900,615394195,4300,4300,4300,4300,1
|
|
20240325,140800,615389895,4300,4300,4300,4300,4
|
|
20240325,140700,615372695,4305,4305,4305,4305,1
|
|
20240325,140600,615368390,4290,4290,4290,4290,200
|
|
20240325,140500,614510390,4305,4290,4305,4290,1003
|
|
20240325,140400,610207485,4290,4295,4295,4290,5993
|
|
20240325,140300,584480465,4300,4305,4305,4300,2950
|
|
20240325,140200,571795445,4305,4305,4305,4305,0
|
|
20240325,140100,571795445,4305,4305,4305,4305,7
|
|
20240325,140000,571765310,4305,4305,4305,4305,3
|
|
20240325,135900,571752395,4300,4300,4300,4300,50
|
|
20240325,135800,571537395,4305,4300,4305,4300,72
|
|
20240325,135700,571227790,4300,4300,4300,4300,0
|
|
20240325,135600,571227790,4300,4300,4300,4300,265
|
|
20240325,135500,570088290,4300,4300,4300,4300,1
|
|
20240325,135400,570083990,4310,4310,4310,4310,0
|
|
20240325,135300,570083990,4310,4300,4310,4300,12
|
|
20240325,135200,570032380,4305,4305,4305,4305,0
|
|
20240325,135100,570032380,4305,4305,4305,4305,320
|
|
20240325,135000,568654780,4305,4305,4305,4305,200
|
|
20240325,134900,567793780,4305,4305,4305,4305,0
|
|
20240325,134800,567793780,4305,4305,4305,4305,20
|
|
20240325,134700,567707680,4305,4310,4310,4305,101
|
|
20240325,134600,567272870,4305,4305,4305,4305,170
|
|
20240325,134500,566541020,4310,4310,4310,4310,223
|
|
20240325,134400,565579890,4315,4310,4315,4310,245
|
|
20240325,134300,564523935,4310,4310,4310,4310,1
|
|
20240325,134200,564519625,4305,4310,4310,4305,241
|
|
20240325,134100,563482095,4315,4315,4315,4300,601
|
|
20240325,134000,560896280,4315,4310,4315,4310,1800
|
|
20240325,133900,553135110,4305,4305,4305,4305,1
|
|
20240325,133800,553130805,4310,4310,4310,4310,0
|
|
20240325,133700,553130805,4310,4310,4310,4310,0
|
|
20240325,133600,553130805,4310,4310,4310,4310,10
|
|
20240325,133500,553087705,4310,4300,4310,4300,37
|
|
20240325,133400,552928305,4310,4310,4310,4310,0
|
|
20240325,133300,552928305,4310,4300,4310,4300,498
|
|
20240325,133200,550786895,4310,4310,4310,4310,117
|
|
20240325,133100,550282625,4300,4305,4305,4300,1157
|
|
20240325,133000,545305710,4305,4305,4305,4305,20
|
|
20240325,132900,545219610,4310,4310,4310,4310,2
|
|
20240325,132800,545210990,4310,4310,4310,4310,255
|
|
20240325,132700,544111940,4310,4310,4310,4310,0
|
|
20240325,132600,544111940,4310,4310,4310,4310,0
|
|
20240325,132500,544111940,4310,4310,4310,4310,0
|
|
20240325,132400,544111940,4310,4310,4310,4310,2
|
|
20240325,132300,544103320,4310,4310,4310,4310,0
|
|
20240325,132200,544103320,4310,4310,4310,4310,0
|
|
20240325,132100,544103320,4310,4310,4310,4310,0
|
|
20240325,132000,544103320,4310,4310,4310,4310,0
|
|
20240325,131900,544103320,4310,4310,4315,4310,166
|
|
20240325,131800,543387855,4310,4315,4315,4310,11
|
|
20240325,131700,543340440,4315,4315,4315,4315,615
|
|
20240325,131600,540686715,4315,4310,4315,4310,23
|
|
20240325,131500,540587580,4315,4315,4315,4315,1000
|
|
20240325,131400,536272580,4315,4315,4315,4315,1
|
|
20240325,131300,536268265,4315,4315,4315,4315,1
|
|
20240325,131200,536263950,4310,4310,4310,4310,65
|
|
20240325,131100,535983800,4310,4315,4315,4310,49
|
|
20240325,131000,535772380,4315,4315,4315,4315,0
|
|
20240325,130900,535772380,4315,4315,4315,4315,50
|
|
20240325,130800,535556630,4315,4315,4315,4315,120
|
|
20240325,130700,535038830,4315,4315,4315,4315,0
|
|
20240325,130600,535038830,4315,4315,4315,4315,0
|
|
20240325,130500,535038830,4315,4315,4315,4315,1
|
|
20240325,130400,535034515,4310,4310,4310,4310,219
|
|
20240325,130300,534090625,4305,4310,4310,4305,11
|
|
20240325,130200,534043260,4310,4310,4310,4310,15
|
|
20240325,130100,533978610,4310,4315,4315,4310,1567
|
|
20240325,130000,527224815,4315,4310,4315,4310,10
|
|
20240325,125900,527181690,4310,4310,4310,4310,250
|
|
20240325,125800,526104190,4315,4315,4315,4315,301
|
|
20240325,125700,524805375,4310,4310,4310,4310,2273
|
|
20240325,125600,515008745,4310,4310,4310,4310,1
|
|
20240325,125500,515004435,4310,4310,4310,4310,502
|
|
20240325,125400,512840815,4305,4305,4305,4305,0
|
|
20240325,125300,512840815,4305,4305,4305,4305,0
|
|
20240325,125200,512840815,4305,4305,4305,4305,15
|
|
20240325,125100,512776240,4305,4305,4305,4305,150
|
|
20240325,125000,512130490,4310,4305,4310,4305,181
|
|
20240325,124900,511350780,4310,4310,4310,4310,1000
|
|
20240325,124800,507040780,4310,4310,4310,4310,37
|
|
20240325,124700,506881310,4305,4305,4305,4305,2
|
|
20240325,124600,506872700,4305,4305,4305,4305,0
|
|
20240325,124500,506872700,4305,4305,4310,4305,242
|
|
20240325,124400,505830885,4310,4310,4310,4310,2000
|
|
20240325,124300,497210885,4305,4305,4305,4305,72
|
|
20240325,124200,496900925,4305,4305,4305,4305,2430
|
|
20240325,124100,486439775,4305,4305,4305,4305,0
|
|
20240325,124000,486439775,4305,4305,4305,4305,0
|
|
20240325,123900,486439775,4305,4305,4305,4305,250
|
|
20240325,123800,485363525,4305,4305,4305,4305,2
|
|
20240325,123700,485354915,4305,4305,4305,4305,10
|
|
20240325,123600,485311865,4300,4300,4305,4300,3876
|
|
20240325,123500,468645060,4305,4305,4305,4305,0
|
|
20240325,123400,468645060,4305,4305,4305,4305,51
|
|
20240325,123300,468425505,4305,4305,4305,4305,0
|
|
20240325,123200,468425505,4305,4300,4305,4300,668
|
|
20240325,123100,465553100,4300,4300,4300,4300,207
|
|
20240325,123000,464663000,4300,4305,4305,4300,221
|
|
20240325,122900,463712100,4305,4305,4305,4305,0
|
|
20240325,122800,463712100,4305,4305,4305,4305,1534
|
|
20240325,122700,457108230,4305,4305,4305,4305,0
|
|
20240325,122600,457108230,4305,4305,4305,4305,3
|
|
20240325,122500,457095315,4315,4305,4315,4305,91
|
|
20240325,122400,456703550,4305,4305,4305,4305,50
|
|
20240325,122300,456488300,4305,4305,4305,4305,50
|
|
20240325,122200,456273050,4315,4315,4315,4315,3
|
|
20240325,122100,456260105,4310,4310,4310,4310,48
|
|
20240325,122000,456053225,4310,4310,4310,4310,1
|
|
20240325,121900,456048915,4315,4310,4315,4310,101
|
|
20240325,121800,455613315,4310,4310,4310,4310,84
|
|
20240325,121700,455251275,4310,4310,4310,4310,1
|
|
20240325,121600,455246965,4305,4310,4310,4305,237
|
|
20240325,121500,454225520,4310,4305,4310,4305,75
|
|
20240325,121400,453902640,4310,4310,4310,4310,20
|
|
20240325,121300,453816440,4310,4310,4310,4310,5
|
|
20240325,121200,453794890,4315,4310,4315,4310,1000
|
|
20240325,121100,449484350,4310,4310,4310,4310,501
|
|
20240325,121000,447325040,4310,4310,4310,4305,115
|
|
20240325,120900,446829890,4305,4305,4305,4305,2
|
|
20240325,120800,446821280,4315,4315,4315,4315,0
|
|
20240325,120700,446821280,4315,4315,4315,4315,0
|
|
20240325,120600,446821280,4315,4315,4315,4315,0
|
|
20240325,120500,446821280,4315,4310,4315,4310,575
|
|
20240325,120400,444343025,4310,4310,4310,4310,25
|
|
20240325,120300,444235275,4315,4315,4315,4315,1
|
|
20240325,120200,444230960,4315,4315,4315,4315,0
|
|
20240325,120100,444230960,4315,4315,4315,4315,103
|
|
20240325,120000,443786515,4315,4315,4315,4315,150
|
|
20240325,115900,443139265,4315,4315,4315,4315,211
|
|
20240325,115800,442228800,4315,4315,4315,4315,121
|
|
20240325,115700,441706685,4315,4315,4315,4315,6
|
|
20240325,115600,441680795,4315,4315,4315,4315,119
|
|
20240325,115500,441167310,4315,4310,4315,4310,384
|
|
20240325,115400,439510355,4315,4315,4315,4315,74
|
|
20240325,115300,439191045,4315,4305,4315,4305,7539
|
|
20240325,115200,406697030,4305,4305,4305,4305,2
|
|
20240325,115100,406688420,4300,4300,4300,4300,177
|
|
20240325,115000,405927320,4305,4305,4305,4305,300
|
|
20240325,114900,404635820,4305,4305,4305,4305,1
|
|
20240325,114800,404631515,4305,4305,4305,4305,2020
|
|
20240325,114700,395935415,4300,4300,4300,4300,0
|
|
20240325,114600,395935415,4300,4300,4300,4300,730
|
|
20240325,114500,392796415,4305,4305,4305,4305,0
|
|
20240325,114400,392796415,4305,4305,4305,4305,0
|
|
20240325,114300,392796415,4305,4305,4305,4300,12
|
|
20240325,114200,392744760,4305,4305,4305,4305,0
|
|
20240325,114100,392744760,4305,4300,4305,4300,201
|
|
20240325,114000,391879955,4305,4305,4305,4305,0
|
|
20240325,113900,391879955,4305,4305,4305,4305,0
|
|
20240325,113800,391879955,4305,4305,4305,4305,1
|
|
20240325,113700,391875650,4300,4300,4300,4300,1
|
|
20240325,113600,391871350,4300,4300,4300,4300,0
|
|
20240325,113500,391871350,4300,4300,4305,4300,451
|
|
20240325,113400,389931545,4305,4305,4305,4305,1
|
|
20240325,113300,389927240,4305,4305,4305,4305,1
|
|
20240325,113200,389922935,4300,4300,4300,4300,575
|
|
20240325,113100,387450435,4300,4300,4300,4300,300
|
|
20240325,113000,386160435,4300,4300,4300,4300,603
|
|
20240325,112900,383567535,4300,4300,4300,4300,2046
|
|
20240325,112800,374769735,4305,4295,4305,4295,235
|
|
20240325,112700,373760400,4295,4305,4305,4295,26
|
|
20240325,112600,373648620,4305,4305,4305,4295,623
|
|
20240325,112500,370971795,4305,4305,4305,4305,0
|
|
20240325,112400,370971795,4305,4305,4305,4305,5
|
|
20240325,112300,370950270,4305,4300,4305,4300,1313
|
|
20240325,112200,365304335,4300,4300,4300,4300,345
|
|
20240325,112100,363820835,4300,4300,4300,4300,8
|
|
20240325,112000,363786435,4300,4300,4300,4300,0
|
|
20240325,111900,363786435,4300,4300,4300,4300,4
|
|
20240325,111800,363769235,4300,4300,4300,4300,0
|
|
20240325,111700,363769235,4300,4300,4300,4300,54
|
|
20240325,111600,363537035,4300,4300,4300,4300,0
|
|
20240325,111500,363537035,4300,4300,4300,4300,5
|
|
20240325,111400,363515535,4295,4295,4295,4295,183
|
|
20240325,111300,362729550,4300,4300,4300,4300,0
|
|
20240325,111200,362729550,4300,4300,4300,4300,0
|
|
20240325,111100,362729550,4300,4300,4300,4300,10
|
|
20240325,111000,362686550,4300,4300,4300,4300,885
|
|
20240325,110900,358881050,4305,4305,4305,4305,0
|
|
20240325,110800,358881050,4305,4305,4305,4305,1
|
|
20240325,110700,358876745,4300,4300,4305,4300,579
|
|
20240325,110600,356387015,4305,4300,4305,4300,24
|
|
20240325,110500,356283810,4305,4305,4305,4305,4
|
|
20240325,110400,356266590,4305,4305,4305,4305,0
|
|
20240325,110300,356266590,4305,4305,4305,4305,0
|
|
20240325,110200,356266590,4305,4305,4305,4305,0
|
|
20240325,110100,356266590,4305,4305,4305,4305,1
|
|
20240325,110000,356262285,4295,4295,4295,4295,1865
|
|
20240325,105900,348252110,4300,4300,4300,4300,751
|
|
20240325,105800,345022810,4305,4305,4305,4305,5
|
|
20240325,105700,345001285,4305,4305,4305,4305,0
|
|
20240325,105600,345001285,4305,4305,4305,4305,281
|
|
20240325,105500,343791580,4305,4305,4305,4305,4
|
|
20240325,105400,343774360,4310,4305,4310,4305,97
|
|
20240325,105300,343356345,4310,4310,4310,4310,0
|
|
20240325,105200,343356345,4310,4300,4310,4300,88
|
|
20240325,105100,342977685,4300,4310,4310,4300,120
|
|
20240325,105000,342460985,4310,4305,4310,4305,116
|
|
20240325,104900,341961275,4300,4310,4310,4300,799
|
|
20240325,104800,338525075,4310,4310,4310,4310,10
|
|
20240325,104700,338481975,4310,4310,4310,4310,0
|
|
20240325,104600,338481975,4310,4310,4310,4310,2243
|
|
20240325,104500,328814645,4300,4305,4305,4300,328
|
|
20240325,104400,327404125,4310,4310,4310,4305,134
|
|
20240325,104300,326827205,4310,4310,4310,4310,99
|
|
20240325,104200,326400515,4310,4310,4310,4310,1
|
|
20240325,104100,326396205,4295,4295,4295,4295,120
|
|
20240325,104000,325880805,4305,4300,4305,4300,1672
|
|
20240325,103900,318683420,4300,4300,4300,4300,14
|
|
20240325,103800,318623220,4305,4305,4305,4305,0
|
|
20240325,103700,318623220,4305,4295,4305,4295,14
|
|
20240325,103600,318563065,4305,4305,4305,4305,200
|
|
20240325,103500,317702065,4305,4300,4305,4300,1571
|
|
20240325,103400,310946760,4300,4295,4300,4295,118
|
|
20240325,103300,310439560,4290,4290,4290,4290,1320
|
|
20240325,103200,304776760,4295,4295,4295,4295,201
|
|
20240325,103100,303913465,4300,4300,4300,4300,0
|
|
20240325,103000,303913465,4300,4300,4300,4300,85
|
|
20240325,102900,303547965,4300,4290,4300,4290,14
|
|
20240325,102800,303487865,4290,4290,4290,4290,0
|
|
20240325,102700,303487865,4290,4285,4290,4285,415
|
|
20240325,102600,301708650,4285,4290,4290,4285,1154
|
|
20240325,102500,296758740,4290,4290,4290,4290,0
|
|
20240325,102400,296758740,4290,4290,4290,4290,5
|
|
20240325,102300,296737290,4290,4280,4290,4280,1126
|
|
20240325,102200,291913885,4280,4280,4280,4280,319
|
|
20240325,102100,290548565,4285,4285,4285,4285,0
|
|
20240325,102000,290548565,4285,4285,4285,4280,4019
|
|
20240325,101900,273347075,4285,4285,4285,4285,0
|
|
20240325,101800,273347075,4285,4285,4285,4285,1998
|
|
20240325,101700,264785645,4285,4290,4290,4285,50
|
|
20240325,101600,264571345,4290,4285,4290,4285,260
|
|
20240325,101500,263457065,4290,4290,4290,4285,105
|
|
20240325,101400,263006690,4290,4290,4290,4290,298
|
|
20240325,101300,261728270,4290,4285,4290,4285,362
|
|
20240325,101200,260177090,4290,4285,4290,4285,558
|
|
20240325,101100,257784430,4290,4290,4290,4290,10
|
|
20240325,101000,257741530,4290,4290,4290,4290,310
|
|
20240325,100900,256411630,4300,4300,4300,4290,2403
|
|
20240325,100800,246101205,4300,4300,4300,4295,2108
|
|
20240325,100700,237037330,4305,4305,4305,4305,20
|
|
20240325,100600,236951230,4305,4295,4305,4295,78
|
|
20240325,100500,236616170,4305,4300,4305,4290,321
|
|
20240325,100400,235238020,4290,4290,4290,4290,693
|
|
20240325,100300,232265050,4295,4300,4305,4295,2006
|
|
20240325,100200,223645910,4305,4305,4305,4305,11
|
|
20240325,100100,223598555,4305,4300,4305,4300,95
|
|
20240325,100000,223190005,4305,4305,4305,4305,0
|
|
20240325,095900,223190005,4305,4305,4305,4305,1
|
|
20240325,095800,223185700,4305,4305,4305,4305,0
|
|
20240325,095700,223185700,4305,4300,4310,4300,114
|
|
20240325,095600,222695370,4300,4300,4300,4300,463
|
|
20240325,095500,220704470,4310,4310,4310,4310,8
|
|
20240325,095400,220669990,4310,4305,4310,4300,66
|
|
20240325,095300,220386155,4300,4305,4305,4300,2142
|
|
20240325,095200,211165695,4310,4310,4310,4310,30
|
|
20240325,095100,211036395,4315,4315,4315,4315,0
|
|
20240325,095000,211036395,4315,4315,4315,4315,1
|
|
20240325,094900,211032080,4315,4310,4315,4310,753
|
|
20240325,094800,207786645,4310,4315,4315,4310,20
|
|
20240325,094700,207700440,4310,4315,4320,4310,234
|
|
20240325,094600,206689585,4320,4315,4320,4310,104
|
|
20240325,094500,206241310,4320,4310,4320,4310,54
|
|
20240325,094400,206008560,4305,4305,4305,4305,742
|
|
20240325,094300,202814250,4310,4310,4310,4305,55
|
|
20240325,094200,202577450,4305,4305,4305,4305,1010
|
|
20240325,094100,198229400,4310,4320,4320,4305,1655
|
|
20240325,094000,191098840,4320,4305,4320,4305,13
|
|
20240325,093900,191042830,4315,4320,4320,4305,2271
|
|
20240325,093800,181249915,4320,4315,4320,4315,116
|
|
20240325,093700,180749140,4315,4315,4315,4315,101
|
|
20240325,093600,180313325,4315,4320,4320,4315,539
|
|
20240325,093500,177986035,4320,4310,4320,4310,1098
|
|
20240325,093400,173249830,4315,4315,4315,4315,331
|
|
20240325,093300,171821565,4310,4310,4310,4310,128
|
|
20240325,093200,171269885,4315,4310,4315,4310,1041
|
|
20240325,093100,166779005,4310,4330,4330,4310,4257
|
|
20240325,093000,148385200,4330,4325,4340,4325,2042
|
|
20240325,092900,139533805,4330,4320,4330,4320,165
|
|
20240325,092800,138820155,4325,4325,4330,4320,1125
|
|
20240325,092700,133955625,4325,4325,4325,4320,789
|
|
20240325,092600,130543380,4325,4320,4325,4320,606
|
|
20240325,092500,127925455,4320,4325,4325,4320,2539
|
|
20240325,092400,116954935,4330,4325,4330,4325,609
|
|
20240325,092300,114320970,4320,4315,4320,4315,3753
|
|
20240325,092200,98115255,4315,4320,4320,4315,547
|
|
20240325,092100,95752390,4320,4310,4320,4310,110
|
|
20240325,092000,95278190,4310,4310,4315,4305,1982
|
|
20240325,091900,86732655,4305,4310,4310,4305,534
|
|
20240325,091800,84431165,4305,4310,4310,4305,647
|
|
20240325,091700,81645770,4310,4305,4310,4305,494
|
|
20240325,091600,79518660,4305,4300,4305,4295,1990
|
|
20240325,091500,70961310,4295,4295,4295,4295,664
|
|
20240325,091400,68109430,4295,4295,4295,4295,155
|
|
20240325,091300,67443705,4295,4300,4300,4295,53
|
|
20240325,091200,67215940,4300,4300,4300,4295,726
|
|
20240325,091100,64094175,4300,4300,4305,4300,178
|
|
20240325,091000,63328745,4295,4300,4300,4295,1347
|
|
20240325,090900,57536670,4305,4305,4305,4295,286
|
|
20240325,090800,56307590,4305,4305,4305,4295,163
|
|
20240325,090700,55606575,4305,4295,4305,4295,4377
|
|
20240325,090600,36785725,4295,4295,4300,4295,1852
|
|
20240325,090500,28822890,4300,4300,4300,4295,105
|
|
20240325,090400,28371440,4295,4290,4300,4290,620
|
|
20240325,090300,25711510,4290,4280,4300,4280,2245
|
|
20240325,090200,16102860,4280,4285,4285,4280,2354
|
|
20240325,090100,6017050,4285,4295,4295,4285,864
|
|
20240325,090000,2309100,4300,4300,4300,4300,537
|