653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,195000,626539970,3750,3750,3750,3750,6382
|
|
20240320,194900,626539970,3750,3750,3750,3750,0
|
|
20240320,194800,626539970,3750,3750,3750,3750,0
|
|
20240320,194700,626539970,3750,3750,3750,3750,0
|
|
20240320,194600,626539970,3750,3750,3750,3750,0
|
|
20240320,194500,626539970,3750,3750,3750,3750,0
|
|
20240320,194400,626539970,3750,3750,3750,3750,0
|
|
20240320,194300,626539970,3750,3750,3750,3750,0
|
|
20240320,194200,626539970,3750,3750,3750,3750,0
|
|
20240320,194100,626539970,3750,3750,3750,3750,0
|
|
20240320,194000,626539970,3750,3750,3750,3750,0
|
|
20240320,193900,626539970,3750,3750,3750,3750,0
|
|
20240320,193800,626539970,3750,3750,3750,3750,0
|
|
20240320,193700,626539970,3750,3750,3750,3750,0
|
|
20240320,193600,626539970,3750,3750,3750,3750,0
|
|
20240320,193500,626539970,3750,3750,3750,3750,0
|
|
20240320,193400,626539970,3750,3750,3750,3750,0
|
|
20240320,193300,626539970,3750,3750,3750,3750,0
|
|
20240320,193200,626539970,3750,3750,3750,3750,0
|
|
20240320,193100,626539970,3750,3750,3750,3750,0
|
|
20240320,193000,626539970,3750,3750,3750,3750,0
|
|
20240320,192900,626539970,3750,3750,3750,3750,0
|
|
20240320,192800,626539970,3750,3750,3750,3750,0
|
|
20240320,192700,626539970,3750,3750,3750,3750,0
|
|
20240320,192600,626539970,3750,3750,3750,3750,0
|
|
20240320,192500,626539970,3750,3750,3750,3750,0
|
|
20240320,192400,626539970,3750,3750,3750,3750,0
|
|
20240320,192300,626539970,3750,3750,3750,3750,0
|
|
20240320,192200,626539970,3750,3750,3750,3750,0
|
|
20240320,192100,626539970,3750,3750,3750,3750,0
|
|
20240320,192000,626539970,3750,3750,3750,3750,6382
|
|
20240320,191900,626539970,3750,3750,3750,3750,0
|
|
20240320,191800,626539970,3750,3750,3750,3750,0
|
|
20240320,191700,626539970,3750,3750,3750,3750,0
|
|
20240320,191600,626539970,3750,3750,3750,3750,0
|
|
20240320,191500,626539970,3750,3750,3750,3750,0
|
|
20240320,191400,626539970,3750,3750,3750,3750,0
|
|
20240320,191300,626539970,3750,3750,3750,3750,0
|
|
20240320,191200,626539970,3750,3750,3750,3750,0
|
|
20240320,191100,626539970,3750,3750,3750,3750,0
|
|
20240320,191000,626539970,3750,3750,3750,3750,0
|
|
20240320,190900,626539970,3750,3750,3750,3750,0
|
|
20240320,190800,626539970,3750,3750,3750,3750,0
|
|
20240320,190700,626539970,3750,3750,3750,3750,0
|
|
20240320,190600,626539970,3750,3750,3750,3750,0
|
|
20240320,190500,626539970,3750,3750,3750,3750,0
|
|
20240320,190400,626539970,3750,3750,3750,3750,0
|
|
20240320,190300,626539970,3750,3750,3750,3750,0
|
|
20240320,190200,626539970,3750,3750,3750,3750,0
|
|
20240320,190100,626539970,3750,3750,3750,3750,0
|
|
20240320,190000,626539970,3750,3750,3750,3750,0
|
|
20240320,185900,626539970,3750,3750,3750,3750,0
|
|
20240320,185800,626539970,3750,3750,3750,3750,0
|
|
20240320,185700,626539970,3750,3750,3750,3750,0
|
|
20240320,185600,626539970,3750,3750,3750,3750,0
|
|
20240320,185500,626539970,3750,3750,3750,3750,0
|
|
20240320,185400,626539970,3750,3750,3750,3750,0
|
|
20240320,185300,626539970,3750,3750,3750,3750,0
|
|
20240320,185200,626539970,3750,3750,3750,3750,0
|
|
20240320,185100,626539970,3750,3750,3750,3750,0
|
|
20240320,185000,626539970,3750,3750,3750,3750,6382
|
|
20240320,184900,626539970,3750,3750,3750,3750,0
|
|
20240320,184800,626539970,3750,3750,3750,3750,0
|
|
20240320,184700,626539970,3750,3750,3750,3750,0
|
|
20240320,184600,626539970,3750,3750,3750,3750,0
|
|
20240320,184500,626539970,3750,3750,3750,3750,0
|
|
20240320,184400,626539970,3750,3750,3750,3750,0
|
|
20240320,184300,626539970,3750,3750,3750,3750,0
|
|
20240320,184200,626539970,3750,3750,3750,3750,0
|
|
20240320,184100,626539970,3750,3750,3750,3750,0
|
|
20240320,184000,626539970,3750,3750,3750,3750,0
|
|
20240320,183900,626539970,3750,3750,3750,3750,0
|
|
20240320,183800,626539970,3750,3750,3750,3750,0
|
|
20240320,183700,626539970,3750,3750,3750,3750,0
|
|
20240320,183600,626539970,3750,3750,3750,3750,0
|
|
20240320,183500,626539970,3750,3750,3750,3750,0
|
|
20240320,183400,626539970,3750,3750,3750,3750,0
|
|
20240320,183300,626539970,3750,3750,3750,3750,0
|
|
20240320,183200,626539970,3750,3750,3750,3750,0
|
|
20240320,183100,626539970,3750,3750,3750,3750,0
|
|
20240320,183000,626539970,3750,3750,3750,3750,0
|
|
20240320,182900,626539970,3750,3750,3750,3750,0
|
|
20240320,182800,626539970,3750,3750,3750,3750,0
|
|
20240320,182700,626539970,3750,3750,3750,3750,0
|
|
20240320,182600,626539970,3750,3750,3750,3750,0
|
|
20240320,182500,626539970,3750,3750,3750,3750,0
|
|
20240320,182400,626539970,3750,3750,3750,3750,0
|
|
20240320,182300,626539970,3750,3750,3750,3750,0
|
|
20240320,182200,626539970,3750,3750,3750,3750,0
|
|
20240320,182100,626539970,3750,3750,3750,3750,0
|
|
20240320,182000,626539970,3750,3750,3750,3750,6382
|
|
20240320,181900,626539970,3750,3750,3750,3750,0
|
|
20240320,181800,626539970,3750,3750,3750,3750,0
|
|
20240320,181700,626539970,3750,3750,3750,3750,0
|
|
20240320,181600,626539970,3750,3750,3750,3750,0
|
|
20240320,181500,626539970,3750,3750,3750,3750,0
|
|
20240320,181400,626539970,3750,3750,3750,3750,0
|
|
20240320,181300,626539970,3750,3750,3750,3750,0
|
|
20240320,181200,626539970,3750,3750,3750,3750,0
|
|
20240320,181100,626539970,3750,3750,3750,3750,0
|
|
20240320,181000,626539970,3750,3750,3750,3750,0
|
|
20240320,180900,626539970,3750,3750,3750,3750,0
|
|
20240320,180800,626539970,3750,3750,3750,3750,0
|
|
20240320,180700,626539970,3750,3750,3750,3750,0
|
|
20240320,180600,626539970,3750,3750,3750,3750,0
|
|
20240320,180500,626539970,3750,3750,3750,3750,0
|
|
20240320,180400,626539970,3750,3750,3750,3750,0
|
|
20240320,180300,626539970,3750,3750,3750,3750,0
|
|
20240320,180200,626539970,3750,3750,3750,3750,0
|
|
20240320,180100,626539970,3750,3750,3750,3750,0
|
|
20240320,180000,626539970,3750,3750,3750,3750,0
|
|
20240320,175900,626539970,3750,3750,3750,3750,0
|
|
20240320,175800,626539970,3750,3750,3750,3750,0
|
|
20240320,175700,626539970,3750,3750,3750,3750,0
|
|
20240320,175600,626539970,3750,3750,3750,3750,0
|
|
20240320,175500,626539970,3750,3750,3750,3750,0
|
|
20240320,175400,626539970,3750,3750,3750,3750,0
|
|
20240320,175300,626539970,3750,3750,3750,3750,0
|
|
20240320,175200,626539970,3750,3750,3750,3750,0
|
|
20240320,175100,626539970,3750,3750,3750,3750,0
|
|
20240320,175000,626539970,3750,3750,3750,3750,6382
|
|
20240320,174900,626539970,3750,3750,3750,3750,0
|
|
20240320,174800,626539970,3750,3750,3750,3750,0
|
|
20240320,174700,626539970,3750,3750,3750,3750,0
|
|
20240320,174600,626539970,3750,3750,3750,3750,0
|
|
20240320,174500,626539970,3750,3750,3750,3750,0
|
|
20240320,174400,626539970,3750,3750,3750,3750,0
|
|
20240320,174300,626539970,3750,3750,3750,3750,0
|
|
20240320,174200,626539970,3750,3750,3750,3750,0
|
|
20240320,174100,626539970,3750,3750,3750,3750,0
|
|
20240320,174000,626539970,3750,3750,3750,3750,0
|
|
20240320,173900,626539970,3750,3750,3750,3750,0
|
|
20240320,173800,626539970,3750,3750,3750,3750,0
|
|
20240320,173700,626539970,3750,3750,3750,3750,0
|
|
20240320,173600,626539970,3750,3750,3750,3750,0
|
|
20240320,173500,626539970,3750,3750,3750,3750,0
|
|
20240320,173400,626539970,3750,3750,3750,3750,0
|
|
20240320,173300,626539970,3750,3750,3750,3750,0
|
|
20240320,173200,626539970,3750,3750,3750,3750,0
|
|
20240320,173100,626539970,3750,3750,3750,3750,0
|
|
20240320,173000,626539970,3750,3750,3750,3750,0
|
|
20240320,172900,626539970,3750,3750,3750,3750,0
|
|
20240320,172800,626539970,3750,3750,3750,3750,0
|
|
20240320,172700,626539970,3750,3750,3750,3750,0
|
|
20240320,172600,626539970,3750,3750,3750,3750,0
|
|
20240320,172500,626539970,3750,3750,3750,3750,0
|
|
20240320,172400,626539970,3750,3750,3750,3750,0
|
|
20240320,172300,626539970,3750,3750,3750,3750,0
|
|
20240320,172200,626539970,3750,3750,3750,3750,0
|
|
20240320,172100,626539970,3750,3750,3750,3750,0
|
|
20240320,172000,626539970,3750,3750,3750,3750,6382
|
|
20240320,171900,626539970,3750,3750,3750,3750,0
|
|
20240320,171800,626539970,3750,3750,3750,3750,0
|
|
20240320,171700,626539970,3750,3750,3750,3750,0
|
|
20240320,171600,626539970,3750,3750,3750,3750,0
|
|
20240320,171500,626539970,3750,3750,3750,3750,0
|
|
20240320,171400,626539970,3750,3750,3750,3750,0
|
|
20240320,171300,626539970,3750,3750,3750,3750,0
|
|
20240320,171200,626539970,3750,3750,3750,3750,0
|
|
20240320,171100,626539970,3750,3750,3750,3750,0
|
|
20240320,171000,626539970,3750,3750,3750,3750,0
|
|
20240320,170900,626539970,3750,3750,3750,3750,0
|
|
20240320,170800,626539970,3750,3750,3750,3750,0
|
|
20240320,170700,626539970,3750,3750,3750,3750,0
|
|
20240320,170600,626539970,3750,3750,3750,3750,0
|
|
20240320,170500,626539970,3750,3750,3750,3750,0
|
|
20240320,170400,626539970,3750,3750,3750,3750,0
|
|
20240320,170300,626539970,3750,3750,3750,3750,0
|
|
20240320,170200,626539970,3750,3750,3750,3750,0
|
|
20240320,170100,626539970,3750,3750,3750,3750,0
|
|
20240320,170000,626539970,3750,3750,3750,3750,0
|
|
20240320,165900,626539970,3750,3750,3750,3750,0
|
|
20240320,165800,626539970,3750,3750,3750,3750,0
|
|
20240320,165700,626539970,3750,3750,3750,3750,0
|
|
20240320,165600,626539970,3750,3750,3750,3750,0
|
|
20240320,165500,626539970,3750,3750,3750,3750,0
|
|
20240320,165400,626539970,3750,3750,3750,3750,0
|
|
20240320,165300,626539970,3750,3750,3750,3750,0
|
|
20240320,165200,626539970,3750,3750,3750,3750,0
|
|
20240320,165100,626539970,3750,3750,3750,3750,0
|
|
20240320,165000,626539970,3750,3750,3750,3750,6382
|
|
20240320,164900,626539970,3750,3750,3750,3750,0
|
|
20240320,164800,626539970,3750,3750,3750,3750,0
|
|
20240320,164700,626539970,3750,3750,3750,3750,0
|
|
20240320,164600,626539970,3750,3750,3750,3750,0
|
|
20240320,164500,626539970,3750,3750,3750,3750,0
|
|
20240320,164400,626539970,3750,3750,3750,3750,0
|
|
20240320,164300,626539970,3750,3750,3750,3750,0
|
|
20240320,164200,626539970,3750,3750,3750,3750,0
|
|
20240320,164100,626539970,3750,3750,3750,3750,0
|
|
20240320,164000,626539970,3750,3750,3750,3750,0
|
|
20240320,163900,626539970,3750,3750,3750,3750,0
|
|
20240320,163800,626539970,3750,3750,3750,3750,0
|
|
20240320,163700,626539970,3750,3750,3750,3750,0
|
|
20240320,163600,626539970,3750,3750,3750,3750,0
|
|
20240320,163500,626539970,3750,3750,3750,3750,0
|
|
20240320,163400,626539970,3750,3750,3750,3750,0
|
|
20240320,163300,626539970,3750,3750,3750,3750,0
|
|
20240320,163200,626539970,3750,3750,3750,3750,0
|
|
20240320,163100,626539970,3750,3750,3750,3750,0
|
|
20240320,163000,626539970,3750,3750,3750,3750,0
|
|
20240320,162900,626539970,3750,3750,3750,3750,0
|
|
20240320,162800,626539970,3750,3750,3750,3750,0
|
|
20240320,162700,626539970,3750,3750,3750,3750,0
|
|
20240320,162600,626539970,3750,3750,3750,3750,0
|
|
20240320,162500,626539970,3750,3750,3750,3750,0
|
|
20240320,162400,626539970,3750,3750,3750,3750,0
|
|
20240320,162300,626539970,3750,3750,3750,3750,0
|
|
20240320,162200,626539970,3750,3750,3750,3750,0
|
|
20240320,162100,626539970,3750,3750,3750,3750,0
|
|
20240320,162000,626539970,3750,3750,3750,3750,6382
|
|
20240320,161900,626539970,3750,3750,3750,3750,0
|
|
20240320,161800,626539970,3750,3750,3750,3750,0
|
|
20240320,161700,626539970,3750,3750,3750,3750,0
|
|
20240320,161600,626539970,3750,3750,3750,3750,0
|
|
20240320,161500,626539970,3750,3750,3750,3750,0
|
|
20240320,161400,626539970,3750,3750,3750,3750,0
|
|
20240320,161300,626539970,3750,3750,3750,3750,0
|
|
20240320,161200,626539970,3750,3750,3750,3750,0
|
|
20240320,161100,626539970,3750,3750,3750,3750,0
|
|
20240320,161000,626539970,3750,3750,3750,3750,0
|
|
20240320,160900,626539970,3750,3750,3750,3750,0
|
|
20240320,160800,626539970,3750,3750,3750,3750,0
|
|
20240320,160700,626539970,3750,3750,3750,3750,0
|
|
20240320,160600,626539970,3750,3750,3750,3750,0
|
|
20240320,160500,626539970,3750,3750,3750,3750,0
|
|
20240320,160400,626539970,3750,3750,3750,3750,0
|
|
20240320,160300,626539970,3750,3750,3750,3750,0
|
|
20240320,160200,626539970,3750,3750,3750,3750,0
|
|
20240320,160100,626539970,3750,3750,3750,3750,0
|
|
20240320,160000,626539970,3750,3750,3750,3750,0
|
|
20240320,155900,626539970,3750,3750,3750,3750,0
|
|
20240320,155800,626539970,3750,3750,3750,3750,0
|
|
20240320,155700,626539970,3750,3750,3750,3750,0
|
|
20240320,155600,626539970,3750,3750,3750,3750,0
|
|
20240320,155500,626539970,3750,3750,3750,3750,0
|
|
20240320,155400,626539970,3750,3750,3750,3750,0
|
|
20240320,155300,626539970,3750,3750,3750,3750,0
|
|
20240320,155200,626539970,3750,3750,3750,3750,0
|
|
20240320,155100,626539970,3750,3750,3750,3750,0
|
|
20240320,155000,626539970,3750,3750,3750,3750,6382
|
|
20240320,154900,626539970,3750,3750,3750,3750,0
|
|
20240320,154800,626539970,3750,3750,3750,3750,0
|
|
20240320,154700,626539970,3750,3750,3750,3750,0
|
|
20240320,154600,626539970,3750,3750,3750,3750,0
|
|
20240320,154500,626539970,3750,3750,3750,3750,0
|
|
20240320,154400,626539970,3750,3750,3750,3750,0
|
|
20240320,154300,626539970,3750,3750,3750,3750,0
|
|
20240320,154200,626539970,3750,3750,3750,3750,0
|
|
20240320,154100,626539970,3750,3750,3750,3750,0
|
|
20240320,154000,626539970,3750,3750,3750,3750,0
|
|
20240320,153900,626539970,3750,3750,3750,3750,0
|
|
20240320,153800,626539970,3750,3750,3750,3750,0
|
|
20240320,153700,626539970,3750,3750,3750,3750,0
|
|
20240320,153600,626539970,3750,3750,3750,3750,0
|
|
20240320,153500,626539970,3750,3750,3750,3750,0
|
|
20240320,153400,626539970,3750,3750,3750,3750,0
|
|
20240320,153300,626539970,3750,3750,3750,3750,0
|
|
20240320,153200,626539970,3750,3750,3750,3750,0
|
|
20240320,153100,626539970,3750,3750,3750,3750,0
|
|
20240320,153000,626539970,3750,3750,3750,3750,6382
|
|
20240320,152900,602607470,3750,3750,3750,3750,0
|
|
20240320,152800,602607470,3750,3750,3750,3750,0
|
|
20240320,152700,602607470,3750,3750,3750,3750,0
|
|
20240320,152600,602607470,3750,3750,3750,3750,0
|
|
20240320,152500,602607470,3750,3750,3750,3750,0
|
|
20240320,152400,602607470,3750,3750,3750,3750,0
|
|
20240320,152300,602607470,3750,3750,3750,3750,0
|
|
20240320,152200,602607470,3750,3750,3750,3750,0
|
|
20240320,152100,602607470,3750,3750,3750,3750,0
|
|
20240320,152000,602607470,3750,3750,3750,3750,0
|
|
20240320,151900,602607470,3750,3735,3750,3735,561
|
|
20240320,151800,600508590,3740,3740,3740,3735,48
|
|
20240320,151700,600329160,3735,3735,3735,3735,10
|
|
20240320,151600,600291810,3735,3740,3740,3735,1041
|
|
20240320,151500,596400830,3735,3735,3735,3735,1
|
|
20240320,151400,596397095,3740,3735,3740,3735,80
|
|
20240320,151300,596098195,3745,3735,3745,3735,41
|
|
20240320,151200,595944765,3745,3740,3745,3735,627
|
|
20240320,151100,593601340,3740,3740,3740,3735,505
|
|
20240320,151000,591712645,3745,3740,3745,3740,55
|
|
20240320,150900,591506895,3740,3740,3740,3740,710
|
|
20240320,150800,588851495,3740,3740,3745,3740,222
|
|
20240320,150700,588021165,3740,3740,3745,3740,284
|
|
20240320,150600,586959000,3740,3745,3745,3740,447
|
|
20240320,150500,585286720,3745,3745,3745,3740,269
|
|
20240320,150400,584279385,3745,3750,3750,3745,1898
|
|
20240320,150300,577162045,3755,3755,3755,3755,14
|
|
20240320,150200,577109475,3755,3745,3755,3745,59
|
|
20240320,150100,576888305,3745,3745,3745,3745,1
|
|
20240320,150000,576884560,3755,3750,3755,3745,528
|
|
20240320,145900,574905570,3750,3755,3755,3750,27
|
|
20240320,145800,574804305,3755,3750,3755,3750,92
|
|
20240320,145700,574458915,3750,3750,3750,3750,83
|
|
20240320,145600,574147665,3750,3750,3750,3750,0
|
|
20240320,145500,574147665,3750,3750,3750,3750,340
|
|
20240320,145400,572872665,3750,3750,3750,3750,76
|
|
20240320,145300,572587665,3750,3750,3750,3750,0
|
|
20240320,145200,572587665,3750,3750,3750,3750,1
|
|
20240320,145100,572583915,3750,3750,3750,3750,26
|
|
20240320,145000,572486415,3745,3740,3745,3740,438
|
|
20240320,144900,570847345,3735,3745,3745,3730,635
|
|
20240320,144800,568475020,3750,3750,3755,3750,1660
|
|
20240320,144700,562249975,3755,3755,3760,3750,345
|
|
20240320,144600,560953670,3760,3760,3765,3755,1745
|
|
20240320,144500,554389705,3765,3770,3770,3765,330
|
|
20240320,144400,553147250,3770,3775,3775,3770,272
|
|
20240320,144300,552121680,3775,3780,3780,3775,719
|
|
20240320,144200,549404165,3780,3780,3780,3780,0
|
|
20240320,144100,549404165,3780,3785,3785,3780,69
|
|
20240320,144000,549143170,3785,3785,3785,3785,0
|
|
20240320,143900,549143170,3785,3800,3800,3785,2283
|
|
20240320,143800,540498690,3800,3800,3800,3790,261
|
|
20240320,143700,539507400,3800,3800,3800,3800,0
|
|
20240320,143600,539507400,3800,3800,3800,3800,0
|
|
20240320,143500,539507400,3800,3785,3800,3785,872
|
|
20240320,143400,536196710,3790,3790,3790,3790,0
|
|
20240320,143300,536196710,3790,3780,3790,3780,818
|
|
20240320,143200,533104640,3780,3780,3780,3780,389
|
|
20240320,143100,531634220,3780,3785,3785,3780,269
|
|
20240320,143000,530617200,3780,3780,3780,3780,1
|
|
20240320,142900,530613420,3785,3800,3800,3785,952
|
|
20240320,142800,526999440,3800,3800,3800,3800,500
|
|
20240320,142700,525099440,3800,3810,3810,3800,2565
|
|
20240320,142600,515333375,3820,3820,3820,3820,5
|
|
20240320,142500,515314275,3820,3820,3820,3815,1559
|
|
20240320,142400,509366055,3820,3825,3825,3820,2964
|
|
20240320,142300,498033990,3825,3825,3825,3825,1
|
|
20240320,142200,498030165,3830,3830,3830,3830,53
|
|
20240320,142100,497827175,3835,3830,3835,3830,49
|
|
20240320,142000,497639500,3825,3825,3825,3825,77
|
|
20240320,141900,497344975,3840,3840,3840,3825,1758
|
|
20240320,141800,490612490,3860,3860,3860,3860,346
|
|
20240320,141700,489276930,3870,3870,3870,3870,0
|
|
20240320,141600,489276930,3870,3870,3870,3870,5
|
|
20240320,141500,489257580,3870,3870,3870,3870,0
|
|
20240320,141400,489257580,3870,3865,3870,3865,49
|
|
20240320,141300,489068190,3870,3870,3870,3870,200
|
|
20240320,141200,488294190,3870,3870,3870,3870,0
|
|
20240320,141100,488294190,3870,3870,3870,3870,0
|
|
20240320,141000,488294190,3870,3870,3870,3870,0
|
|
20240320,140900,488294190,3870,3870,3870,3870,0
|
|
20240320,140800,488294190,3870,3870,3870,3870,19
|
|
20240320,140700,488220660,3870,3865,3875,3865,2475
|
|
20240320,140600,478643680,3865,3855,3865,3855,54
|
|
20240320,140500,478435410,3860,3845,3860,3845,45
|
|
20240320,140400,478262370,3845,3845,3845,3845,54
|
|
20240320,140300,478054740,3850,3850,3850,3845,47
|
|
20240320,140200,477873965,3855,3855,3855,3855,0
|
|
20240320,140100,477873965,3855,3850,3870,3850,635
|
|
20240320,140000,475417835,3850,3845,3850,3845,113
|
|
20240320,135900,474983285,3855,3855,3855,3855,1
|
|
20240320,135800,474979430,3840,3840,3840,3840,101
|
|
20240320,135700,474591590,3840,3840,3840,3840,1
|
|
20240320,135600,474587750,3840,3840,3840,3840,2
|
|
20240320,135500,474580070,3840,3840,3840,3840,18
|
|
20240320,135400,474510950,3840,3850,3850,3840,35
|
|
20240320,135300,474376310,3865,3860,3865,3860,770
|
|
20240320,135200,471404105,3865,3865,3865,3865,1
|
|
20240320,135100,471400240,3865,3865,3865,3865,17
|
|
20240320,135000,471334535,3865,3860,3870,3850,652
|
|
20240320,134900,468818250,3850,3845,3850,3845,211
|
|
20240320,134800,468005905,3855,3855,3855,3855,0
|
|
20240320,134700,468005905,3855,3855,3855,3855,0
|
|
20240320,134600,468005905,3855,3855,3855,3855,1
|
|
20240320,134500,468002050,3835,3835,3835,3835,0
|
|
20240320,134400,468002050,3835,3835,3835,3835,0
|
|
20240320,134300,468002050,3835,3835,3835,3835,0
|
|
20240320,134200,468002050,3835,3835,3835,3835,0
|
|
20240320,134100,468002050,3835,3825,3835,3825,1440
|
|
20240320,134000,462488585,3825,3825,3825,3825,0
|
|
20240320,133900,462488585,3825,3825,3825,3825,0
|
|
20240320,133800,462488585,3825,3825,3825,3825,872
|
|
20240320,133700,459153185,3830,3825,3830,3825,470
|
|
20240320,133600,457355330,3825,3830,3830,3825,335
|
|
20240320,133500,456072525,3835,3835,3835,3835,25
|
|
20240320,133400,455976650,3830,3830,3830,3830,99
|
|
20240320,133300,455597480,3835,3845,3845,3835,437
|
|
20240320,133200,453920010,3865,3865,3865,3865,0
|
|
20240320,133100,453920010,3865,3865,3865,3865,15
|
|
20240320,133000,453862035,3860,3845,3860,3845,166
|
|
20240320,132900,453223570,3845,3845,3845,3845,12
|
|
20240320,132800,453177430,3850,3850,3850,3850,14
|
|
20240320,132700,453123530,3840,3840,3840,3840,0
|
|
20240320,132600,453123530,3840,3840,3840,3840,0
|
|
20240320,132500,453123530,3840,3855,3855,3840,1620
|
|
20240320,132400,446900730,3855,3840,3855,3840,31
|
|
20240320,132300,446781630,3845,3835,3865,3835,386
|
|
20240320,132200,445300090,3840,3840,3840,3840,0
|
|
20240320,132100,445300090,3840,3840,3840,3840,530
|
|
20240320,132000,443264890,3840,3850,3850,3840,136
|
|
20240320,131900,442742640,3850,3850,3850,3850,49
|
|
20240320,131800,442553990,3855,3855,3855,3855,12
|
|
20240320,131700,442507730,3860,3830,3860,3830,497
|
|
20240320,131600,440600170,3835,3830,3835,3830,62
|
|
20240320,131500,440362440,3830,3830,3830,3830,5
|
|
20240320,131400,440343290,3830,3830,3830,3830,0
|
|
20240320,131300,440343290,3830,3830,3830,3830,9
|
|
20240320,131200,440308820,3830,3830,3830,3830,0
|
|
20240320,131100,440308820,3830,3830,3830,3830,33
|
|
20240320,131000,440182430,3835,3835,3835,3830,185
|
|
20240320,130900,439473425,3830,3830,3830,3830,36
|
|
20240320,130800,439335545,3830,3835,3835,3830,315
|
|
20240320,130700,438128425,3840,3830,3840,3830,231
|
|
20240320,130600,437242305,3825,3825,3825,3825,205
|
|
20240320,130500,436458180,3820,3815,3820,3815,138
|
|
20240320,130400,435931035,3815,3810,3815,3810,73
|
|
20240320,130300,435652620,3810,3810,3810,3810,10
|
|
20240320,130200,435614520,3810,3815,3815,3810,121
|
|
20240320,130100,435152960,3815,3815,3815,3815,0
|
|
20240320,130000,435152960,3815,3815,3815,3815,19
|
|
20240320,125900,435080475,3815,3815,3815,3815,0
|
|
20240320,125800,435080475,3815,3815,3815,3815,0
|
|
20240320,125700,435080475,3815,3815,3815,3815,361
|
|
20240320,125600,433703260,3815,3810,3815,3810,54
|
|
20240320,125500,433497470,3815,3815,3815,3815,0
|
|
20240320,125400,433497470,3815,3815,3815,3815,5
|
|
20240320,125300,433478395,3815,3810,3815,3810,506
|
|
20240320,125200,431550505,3810,3825,3825,3810,654
|
|
20240320,125100,429056795,3825,3825,3825,3825,0
|
|
20240320,125000,429056795,3825,3825,3825,3825,165
|
|
20240320,124900,428425670,3825,3825,3825,3825,95
|
|
20240320,124800,428062295,3825,3835,3835,3825,285
|
|
20240320,124700,426969950,3830,3825,3830,3825,186
|
|
20240320,124600,426258250,3820,3810,3820,3810,125
|
|
20240320,124500,425781375,3810,3810,3810,3810,130
|
|
20240320,124400,425286075,3810,3805,3810,3805,233
|
|
20240320,124300,424398355,3800,3800,3800,3800,38
|
|
20240320,124200,424253955,3800,3800,3800,3800,0
|
|
20240320,124100,424253955,3800,3800,3800,3800,0
|
|
20240320,124000,424253955,3800,3800,3800,3800,0
|
|
20240320,123900,424253955,3800,3800,3800,3800,85
|
|
20240320,123800,423930955,3795,3795,3795,3795,0
|
|
20240320,123700,423930955,3795,3795,3795,3795,5
|
|
20240320,123600,423911980,3795,3790,3795,3790,1141
|
|
20240320,123500,419587550,3795,3795,3795,3795,505
|
|
20240320,123400,417671075,3795,3795,3795,3795,0
|
|
20240320,123300,417671075,3795,3795,3795,3795,0
|
|
20240320,123200,417671075,3795,3795,3795,3795,0
|
|
20240320,123100,417671075,3795,3795,3795,3795,167
|
|
20240320,123000,417037310,3790,3790,3790,3790,0
|
|
20240320,122900,417037310,3790,3790,3790,3790,0
|
|
20240320,122800,417037310,3790,3785,3790,3785,96
|
|
20240320,122700,416673745,3780,3780,3780,3780,244
|
|
20240320,122600,415751425,3775,3775,3775,3775,87
|
|
20240320,122500,415423000,3775,3775,3775,3775,134
|
|
20240320,122400,414917150,3775,3775,3775,3775,460
|
|
20240320,122300,413180650,3775,3775,3775,3775,21
|
|
20240320,122200,413101375,3775,3775,3775,3775,0
|
|
20240320,122100,413101375,3775,3775,3775,3775,200
|
|
20240320,122000,412346375,3775,3775,3775,3775,0
|
|
20240320,121900,412346375,3775,3775,3775,3775,1
|
|
20240320,121800,412342600,3780,3780,3780,3780,1
|
|
20240320,121700,412338820,3780,3780,3780,3780,2
|
|
20240320,121600,412331260,3775,3775,3775,3775,0
|
|
20240320,121500,412331260,3775,3775,3775,3775,29
|
|
20240320,121400,412221785,3775,3775,3775,3775,0
|
|
20240320,121300,412221785,3775,3775,3775,3775,21
|
|
20240320,121200,412142510,3775,3775,3775,3775,3
|
|
20240320,121100,412131185,3775,3775,3775,3775,0
|
|
20240320,121000,412131185,3775,3775,3775,3775,8
|
|
20240320,120900,412100985,3775,3775,3775,3775,0
|
|
20240320,120800,412100985,3775,3780,3780,3775,43
|
|
20240320,120700,411938625,3780,3780,3780,3780,0
|
|
20240320,120600,411938625,3780,3780,3780,3780,7
|
|
20240320,120500,411912165,3780,3785,3785,3780,348
|
|
20240320,120400,410595655,3785,3785,3785,3785,50
|
|
20240320,120300,410406405,3785,3785,3785,3785,10
|
|
20240320,120200,410368555,3785,3785,3785,3785,0
|
|
20240320,120100,410368555,3785,3785,3785,3785,30
|
|
20240320,120000,410255005,3790,3795,3795,3790,6
|
|
20240320,115900,410232240,3795,3785,3795,3785,120
|
|
20240320,115800,409777840,3780,3780,3780,3780,97
|
|
20240320,115700,409411180,3775,3770,3775,3770,38
|
|
20240320,115600,409267800,3770,3770,3770,3770,80
|
|
20240320,115500,408966200,3765,3770,3770,3765,287
|
|
20240320,115400,407884720,3775,3775,3775,3775,1
|
|
20240320,115300,407880945,3775,3775,3775,3775,76
|
|
20240320,115200,407594045,3780,3780,3780,3780,0
|
|
20240320,115100,407594045,3780,3780,3780,3780,56
|
|
20240320,115000,407382365,3775,3780,3780,3775,995
|
|
20240320,114900,403626195,3785,3785,3785,3785,6
|
|
20240320,114800,403603485,3785,3785,3785,3785,3
|
|
20240320,114700,403592130,3785,3785,3785,3785,300
|
|
20240320,114600,402456630,3785,3785,3785,3785,0
|
|
20240320,114500,402456630,3785,3785,3785,3785,179
|
|
20240320,114400,401779115,3785,3785,3790,3785,106
|
|
20240320,114300,401377880,3790,3790,3790,3790,56
|
|
20240320,114200,401165640,3795,3795,3795,3795,43
|
|
20240320,114100,401002455,3800,3800,3800,3800,1
|
|
20240320,114000,400998655,3800,3800,3800,3800,274
|
|
20240320,113900,399957455,3800,3805,3805,3795,53
|
|
20240320,113800,399756080,3805,3805,3805,3805,293
|
|
20240320,113700,398641215,3800,3810,3810,3800,179
|
|
20240320,113600,397960090,3820,3820,3820,3820,14
|
|
20240320,113500,397906610,3820,3820,3820,3820,21
|
|
20240320,113400,397826390,3820,3820,3820,3820,10
|
|
20240320,113300,397788190,3820,3820,3820,3820,11
|
|
20240320,113200,397746170,3825,3825,3825,3825,20
|
|
20240320,113100,397669670,3820,3820,3820,3820,8
|
|
20240320,113000,397639110,3820,3825,3825,3820,39
|
|
20240320,112900,397489980,3825,3825,3825,3825,1
|
|
20240320,112800,397486155,3820,3820,3820,3815,108
|
|
20240320,112700,397073895,3820,3825,3825,3820,136
|
|
20240320,112600,396553875,3815,3805,3815,3805,38
|
|
20240320,112500,396409125,3800,3800,3800,3800,0
|
|
20240320,112400,396409125,3800,3815,3815,3800,56
|
|
20240320,112300,396195875,3820,3820,3820,3820,21
|
|
20240320,112200,396115655,3830,3830,3830,3830,0
|
|
20240320,112100,396115655,3830,3825,3830,3825,130
|
|
20240320,112000,395617825,3830,3815,3830,3815,432
|
|
20240320,111900,393965720,3815,3815,3815,3815,66
|
|
20240320,111800,393713930,3815,3815,3815,3815,5
|
|
20240320,111700,393694855,3815,3815,3815,3815,0
|
|
20240320,111600,393694855,3815,3815,3815,3815,1
|
|
20240320,111500,393691040,3815,3815,3815,3815,27
|
|
20240320,111400,393588035,3855,3860,3860,3815,33
|
|
20240320,111300,393461610,3860,3785,3860,3785,1540
|
|
20240320,111200,387550990,3785,3770,3785,3770,513
|
|
20240320,111100,385614370,3775,3775,3775,3775,132
|
|
20240320,111000,385116070,3775,3770,3775,3770,262
|
|
20240320,110900,384127780,3770,3770,3770,3770,97
|
|
20240320,110800,383762090,3770,3765,3770,3760,351
|
|
20240320,110700,382439080,3765,3765,3765,3765,35
|
|
20240320,110600,382307305,3765,3765,3765,3765,30
|
|
20240320,110500,382194355,3765,3765,3765,3765,20
|
|
20240320,110400,382119055,3765,3765,3770,3760,40
|
|
20240320,110300,381968495,3770,3770,3770,3770,105
|
|
20240320,110200,381572645,3765,3765,3765,3765,0
|
|
20240320,110100,381572645,3765,3760,3765,3760,688
|
|
20240320,110000,378985480,3755,3755,3755,3755,140
|
|
20240320,105900,378459780,3755,3755,3755,3750,161
|
|
20240320,105800,377855615,3755,3760,3760,3750,3501
|
|
20240320,105700,364714975,3760,3760,3760,3760,200
|
|
20240320,105600,363962975,3770,3770,3770,3770,0
|
|
20240320,105500,363962975,3770,3760,3770,3760,299
|
|
20240320,105400,362838245,3770,3760,3770,3755,650
|
|
20240320,105300,360394240,3755,3760,3760,3755,350
|
|
20240320,105200,359079885,3775,3755,3775,3755,106
|
|
20240320,105100,358679755,3750,3760,3775,3750,863
|
|
20240320,105000,355436425,3760,3760,3760,3760,0
|
|
20240320,104900,355436425,3760,3770,3770,3760,1354
|
|
20240320,104800,350343395,3770,3775,3775,3770,237
|
|
20240320,104700,349449895,3770,3770,3770,3770,10
|
|
20240320,104600,349412195,3770,3780,3780,3770,308
|
|
20240320,104500,348250505,3790,3780,3790,3780,628
|
|
20240320,104400,345876585,3775,3775,3775,3775,1
|
|
20240320,104300,345872810,3770,3770,3770,3770,0
|
|
20240320,104200,345872810,3770,3785,3785,3770,792
|
|
20240320,104100,342879930,3785,3780,3785,3780,53
|
|
20240320,104000,342679575,3780,3785,3785,3780,179
|
|
20240320,103900,342002945,3780,3785,3785,3780,1141
|
|
20240320,103800,337686775,3785,3785,3785,3785,191
|
|
20240320,103700,336963840,3785,3785,3785,3785,0
|
|
20240320,103600,336963840,3785,3785,3785,3785,200
|
|
20240320,103500,336206840,3785,3785,3785,3785,0
|
|
20240320,103400,336206840,3785,3790,3790,3785,197
|
|
20240320,103300,335460405,3790,3810,3810,3790,1073
|
|
20240320,103200,331393305,3810,3810,3810,3810,37
|
|
20240320,103100,331252335,3810,3820,3820,3810,290
|
|
20240320,103000,330144545,3815,3815,3815,3815,51
|
|
20240320,102900,329949980,3815,3815,3815,3815,86
|
|
20240320,102800,329621890,3790,3790,3820,3790,95
|
|
20240320,102700,329260075,3800,3790,3805,3790,232
|
|
20240320,102600,328378585,3790,3795,3795,3790,18
|
|
20240320,102500,328310285,3795,3790,3795,3785,505
|
|
20240320,102400,326397855,3790,3805,3805,3790,1953
|
|
20240320,102300,318980045,3800,3805,3805,3800,214
|
|
20240320,102200,318165785,3805,3805,3805,3805,0
|
|
20240320,102100,318165785,3805,3805,3805,3805,74
|
|
20240320,102000,317884215,3805,3805,3815,3805,126
|
|
20240320,101900,317403655,3805,3810,3810,3805,408
|
|
20240320,101800,315849330,3805,3805,3810,3800,531
|
|
20240320,101700,313831355,3810,3815,3815,3800,4900
|
|
20240320,101600,295164440,3820,3830,3830,3820,973
|
|
20240320,101500,291442925,3830,3830,3830,3830,90
|
|
20240320,101400,291098225,3835,3835,3835,3835,112
|
|
20240320,101300,290668705,3835,3835,3835,3835,51
|
|
20240320,101200,290473120,3835,3835,3835,3835,90
|
|
20240320,101100,290127970,3840,3840,3840,3840,32
|
|
20240320,101000,290005090,3840,3840,3845,3840,267
|
|
20240320,100900,288978850,3845,3845,3845,3845,175
|
|
20240320,100800,288305975,3835,3850,3850,3835,1047
|
|
20240320,100700,284285480,3855,3855,3855,3855,130
|
|
20240320,100600,283784330,3850,3850,3850,3850,6
|
|
20240320,100500,283761230,3855,3855,3855,3855,1
|
|
20240320,100400,283757375,3850,3850,3850,3850,413
|
|
20240320,100300,282167325,3855,3860,3860,3855,522
|
|
20240320,100200,280153480,3860,3865,3865,3860,250
|
|
20240320,100100,279187405,3860,3860,3860,3860,42
|
|
20240320,100000,279025285,3865,3865,3865,3865,200
|
|
20240320,095900,278252285,3865,3865,3865,3865,113
|
|
20240320,095800,277815540,3855,3855,3855,3855,0
|
|
20240320,095700,277815540,3855,3855,3855,3855,1
|
|
20240320,095600,277811685,3850,3860,3860,3850,905
|
|
20240320,095500,274325595,3870,3870,3870,3870,250
|
|
20240320,095400,273358095,3855,3860,3870,3850,1044
|
|
20240320,095300,269333255,3870,3855,3870,3855,67
|
|
20240320,095200,269074955,3855,3855,3855,3855,3
|
|
20240320,095100,269063390,3855,3855,3855,3855,11
|
|
20240320,095000,269020985,3830,3830,3830,3820,435
|
|
20240320,094900,267355135,3830,3820,3830,3820,1273
|
|
20240320,094800,262492265,3820,3825,3825,3820,658
|
|
20240320,094700,259978655,3830,3825,3835,3825,3464
|
|
20240320,094600,246721230,3820,3825,3825,3820,2
|
|
20240320,094500,246713585,3820,3820,3820,3820,88
|
|
20240320,094400,246377425,3820,3820,3820,3820,295
|
|
20240320,094300,245250525,3820,3815,3820,3810,1046
|
|
20240320,094200,241257315,3815,3825,3825,3815,577
|
|
20240320,094100,239052200,3825,3830,3830,3825,322
|
|
20240320,094000,237820040,3835,3845,3845,3805,4576
|
|
20240320,093900,220326875,3845,3840,3845,3840,721
|
|
20240320,093800,217554680,3840,3880,3880,3840,6910
|
|
20240320,093700,190915430,3880,3900,3900,3880,1918
|
|
20240320,093600,183456175,3900,3910,3910,3900,386
|
|
20240320,093500,181946935,3925,3925,3925,3925,43
|
|
20240320,093400,181778160,3940,3930,3940,3920,547
|
|
20240320,093300,179630150,3935,3935,3935,3935,91
|
|
20240320,093200,179272065,3935,3945,3955,3935,465
|
|
20240320,093100,177441160,3945,3955,3955,3945,25
|
|
20240320,093000,177342485,3955,3960,3960,3955,120
|
|
20240320,092900,176867725,3980,3980,3980,3980,0
|
|
20240320,092800,176867725,3980,3975,3980,3960,86
|
|
20240320,092700,176526595,3980,3965,3980,3965,187
|
|
20240320,092600,175783975,3965,3965,3965,3965,2
|
|
20240320,092500,175776045,3950,3950,3950,3945,717
|
|
20240320,092400,172946410,3950,3950,3950,3950,31
|
|
20240320,092300,172823960,3950,3940,3950,3930,910
|
|
20240320,092200,169243005,3945,3945,3945,3945,300
|
|
20240320,092100,168059505,3945,3910,3945,3900,201
|
|
20240320,092000,167274855,3910,3905,3910,3905,357
|
|
20240320,091900,165880255,3890,3900,3900,3890,337
|
|
20240320,091800,164567620,3900,3920,3920,3890,1815
|
|
20240320,091700,157494025,3900,3935,3935,3900,1131
|
|
20240320,091600,153073260,3935,3930,3960,3930,90
|
|
20240320,091500,152717925,3975,3925,3975,3910,4509
|
|
20240320,091400,135061530,3930,3900,3930,3900,2312
|
|
20240320,091300,126003450,3900,3930,3930,3900,6354
|
|
20240320,091200,101146825,3940,3965,3965,3940,2581
|
|
20240320,091100,90940930,3960,3960,3990,3960,746
|
|
20240320,091000,87981395,3960,4000,4000,3955,2859
|
|
20240320,090900,76597745,4000,4030,4030,4000,1744
|
|
20240320,090800,69609660,4020,4020,4020,4020,50
|
|
20240320,090700,69408660,4015,4035,4035,4015,655
|
|
20240320,090600,66768830,4040,4035,4045,4025,1257
|
|
20240320,090500,61694920,4030,4015,4030,4015,1002
|
|
20240320,090400,57668725,4010,4015,4015,4010,106
|
|
20240320,090300,57243170,4015,4015,4015,4015,316
|
|
20240320,090200,55974430,4020,4035,4035,4020,1558
|
|
20240320,090100,49699865,4040,4045,4045,4040,1006
|
|
20240320,090000,45632725,4045,4140,4140,4045,11086
|