652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194900,3081611335,4335,4335,4335,4335,4549
|
|
20240325,194800,3081611335,4335,4335,4335,4335,0
|
|
20240325,194700,3081611335,4335,4335,4335,4335,0
|
|
20240325,194600,3081611335,4335,4335,4335,4335,0
|
|
20240325,194500,3081611335,4335,4335,4335,4335,0
|
|
20240325,194400,3081611335,4335,4335,4335,4335,0
|
|
20240325,194300,3081611335,4335,4335,4335,4335,0
|
|
20240325,194200,3081611335,4335,4335,4335,4335,0
|
|
20240325,194100,3081611335,4335,4335,4335,4335,0
|
|
20240325,194000,3081611335,4335,4335,4335,4335,0
|
|
20240325,193900,3081611335,4335,4335,4335,4335,0
|
|
20240325,193800,3081611335,4335,4335,4335,4335,0
|
|
20240325,193700,3081611335,4335,4335,4335,4335,0
|
|
20240325,193600,3081611335,4335,4335,4335,4335,0
|
|
20240325,193500,3081611335,4335,4335,4335,4335,0
|
|
20240325,193400,3081611335,4335,4335,4335,4335,0
|
|
20240325,193300,3081611335,4335,4335,4335,4335,0
|
|
20240325,193200,3081611335,4335,4335,4335,4335,0
|
|
20240325,193100,3081611335,4335,4335,4335,4335,0
|
|
20240325,193000,3081611335,4335,4335,4335,4335,0
|
|
20240325,192900,3081611335,4335,4335,4335,4335,0
|
|
20240325,192800,3081611335,4335,4335,4335,4335,0
|
|
20240325,192700,3081611335,4335,4335,4335,4335,0
|
|
20240325,192600,3081611335,4335,4335,4335,4335,0
|
|
20240325,192500,3081611335,4335,4335,4335,4335,0
|
|
20240325,192400,3081611335,4335,4335,4335,4335,0
|
|
20240325,192300,3081611335,4335,4335,4335,4335,0
|
|
20240325,192200,3081611335,4335,4335,4335,4335,0
|
|
20240325,192100,3081611335,4335,4335,4335,4335,0
|
|
20240325,192000,3081611335,4335,4335,4335,4335,0
|
|
20240325,191900,3081611335,4335,4335,4335,4335,4549
|
|
20240325,191800,3081611335,4335,4335,4335,4335,0
|
|
20240325,191700,3081611335,4335,4335,4335,4335,0
|
|
20240325,191600,3081611335,4335,4335,4335,4335,0
|
|
20240325,191500,3081611335,4335,4335,4335,4335,0
|
|
20240325,191400,3081611335,4335,4335,4335,4335,0
|
|
20240325,191300,3081611335,4335,4335,4335,4335,0
|
|
20240325,191200,3081611335,4335,4335,4335,4335,0
|
|
20240325,191100,3081611335,4335,4335,4335,4335,0
|
|
20240325,191000,3081611335,4335,4335,4335,4335,0
|
|
20240325,190900,3081611335,4335,4335,4335,4335,0
|
|
20240325,190800,3081611335,4335,4335,4335,4335,0
|
|
20240325,190700,3081611335,4335,4335,4335,4335,0
|
|
20240325,190600,3081611335,4335,4335,4335,4335,0
|
|
20240325,190500,3081611335,4335,4335,4335,4335,0
|
|
20240325,190400,3081611335,4335,4335,4335,4335,0
|
|
20240325,190300,3081611335,4335,4335,4335,4335,0
|
|
20240325,190200,3081611335,4335,4335,4335,4335,0
|
|
20240325,190100,3081611335,4335,4335,4335,4335,0
|
|
20240325,190000,3081611335,4335,4335,4335,4335,0
|
|
20240325,185900,3081611335,4335,4335,4335,4335,0
|
|
20240325,185800,3081611335,4335,4335,4335,4335,0
|
|
20240325,185700,3081611335,4335,4335,4335,4335,0
|
|
20240325,185600,3081611335,4335,4335,4335,4335,0
|
|
20240325,185500,3081611335,4335,4335,4335,4335,0
|
|
20240325,185400,3081611335,4335,4335,4335,4335,0
|
|
20240325,185300,3081611335,4335,4335,4335,4335,0
|
|
20240325,185200,3081611335,4335,4335,4335,4335,0
|
|
20240325,185100,3081611335,4335,4335,4335,4335,0
|
|
20240325,185000,3081611335,4335,4335,4335,4335,0
|
|
20240325,184900,3081611335,4335,4335,4335,4335,4549
|
|
20240325,184800,3081611335,4335,4335,4335,4335,0
|
|
20240325,184700,3081611335,4335,4335,4335,4335,0
|
|
20240325,184600,3081611335,4335,4335,4335,4335,0
|
|
20240325,184500,3081611335,4335,4335,4335,4335,0
|
|
20240325,184400,3081611335,4335,4335,4335,4335,0
|
|
20240325,184300,3081611335,4335,4335,4335,4335,0
|
|
20240325,184200,3081611335,4335,4335,4335,4335,0
|
|
20240325,184100,3081611335,4335,4335,4335,4335,0
|
|
20240325,184000,3081611335,4335,4335,4335,4335,0
|
|
20240325,183900,3081611335,4335,4335,4335,4335,0
|
|
20240325,183800,3081611335,4335,4335,4335,4335,0
|
|
20240325,183700,3081611335,4335,4335,4335,4335,0
|
|
20240325,183600,3081611335,4335,4335,4335,4335,0
|
|
20240325,183500,3081611335,4335,4335,4335,4335,0
|
|
20240325,183400,3081611335,4335,4335,4335,4335,0
|
|
20240325,183300,3081611335,4335,4335,4335,4335,0
|
|
20240325,183200,3081611335,4335,4335,4335,4335,0
|
|
20240325,183100,3081611335,4335,4335,4335,4335,0
|
|
20240325,183000,3081611335,4335,4335,4335,4335,0
|
|
20240325,182900,3081611335,4335,4335,4335,4335,0
|
|
20240325,182800,3081611335,4335,4335,4335,4335,0
|
|
20240325,182700,3081611335,4335,4335,4335,4335,0
|
|
20240325,182600,3081611335,4335,4335,4335,4335,0
|
|
20240325,182500,3081611335,4335,4335,4335,4335,0
|
|
20240325,182400,3081611335,4335,4335,4335,4335,0
|
|
20240325,182300,3081611335,4335,4335,4335,4335,0
|
|
20240325,182200,3081611335,4335,4335,4335,4335,0
|
|
20240325,182100,3081611335,4335,4335,4335,4335,0
|
|
20240325,182000,3081611335,4335,4335,4335,4335,0
|
|
20240325,181900,3081611335,4335,4335,4335,4335,4549
|
|
20240325,181800,3081611335,4335,4335,4335,4335,0
|
|
20240325,181700,3081611335,4335,4335,4335,4335,0
|
|
20240325,181600,3081611335,4335,4335,4335,4335,0
|
|
20240325,181500,3081611335,4335,4335,4335,4335,0
|
|
20240325,181400,3081611335,4335,4335,4335,4335,0
|
|
20240325,181300,3081611335,4335,4335,4335,4335,0
|
|
20240325,181200,3081611335,4335,4335,4335,4335,0
|
|
20240325,181100,3081611335,4335,4335,4335,4335,0
|
|
20240325,181000,3081611335,4335,4335,4335,4335,0
|
|
20240325,180900,3081611335,4335,4335,4335,4335,0
|
|
20240325,180800,3081611335,4335,4335,4335,4335,0
|
|
20240325,180700,3081611335,4335,4335,4335,4335,0
|
|
20240325,180600,3081611335,4335,4335,4335,4335,0
|
|
20240325,180500,3081611335,4335,4335,4335,4335,0
|
|
20240325,180400,3081611335,4335,4335,4335,4335,0
|
|
20240325,180300,3081611335,4335,4335,4335,4335,0
|
|
20240325,180200,3081611335,4335,4335,4335,4335,0
|
|
20240325,180100,3081611335,4335,4335,4335,4335,0
|
|
20240325,180000,3081611335,4335,4335,4335,4335,0
|
|
20240325,175900,3081611335,4335,4335,4335,4335,0
|
|
20240325,175800,3081611335,4335,4335,4335,4335,0
|
|
20240325,175700,3081611335,4335,4335,4335,4335,0
|
|
20240325,175600,3081611335,4335,4335,4335,4335,0
|
|
20240325,175500,3081611335,4335,4335,4335,4335,0
|
|
20240325,175400,3081611335,4335,4335,4335,4335,0
|
|
20240325,175300,3081611335,4335,4335,4335,4335,0
|
|
20240325,175200,3081611335,4335,4335,4335,4335,0
|
|
20240325,175100,3081611335,4335,4335,4335,4335,0
|
|
20240325,175000,3081611335,4335,4335,4335,4335,0
|
|
20240325,174900,3081611335,4335,4335,4335,4335,4549
|
|
20240325,174800,3081611335,4335,4335,4335,4335,0
|
|
20240325,174700,3081611335,4335,4335,4335,4335,0
|
|
20240325,174600,3081611335,4335,4335,4335,4335,0
|
|
20240325,174500,3081611335,4335,4335,4335,4335,0
|
|
20240325,174400,3081611335,4335,4335,4335,4335,0
|
|
20240325,174300,3081611335,4335,4335,4335,4335,0
|
|
20240325,174200,3081611335,4335,4335,4335,4335,0
|
|
20240325,174100,3081611335,4335,4335,4335,4335,0
|
|
20240325,174000,3081611335,4335,4335,4335,4335,0
|
|
20240325,173900,3081611335,4335,4335,4335,4335,0
|
|
20240325,173800,3081611335,4335,4335,4335,4335,0
|
|
20240325,173700,3081611335,4335,4335,4335,4335,0
|
|
20240325,173600,3081611335,4335,4335,4335,4335,0
|
|
20240325,173500,3081611335,4335,4335,4335,4335,0
|
|
20240325,173400,3081611335,4335,4335,4335,4335,0
|
|
20240325,173300,3081611335,4335,4335,4335,4335,0
|
|
20240325,173200,3081611335,4335,4335,4335,4335,0
|
|
20240325,173100,3081611335,4335,4335,4335,4335,0
|
|
20240325,173000,3081611335,4335,4335,4335,4335,0
|
|
20240325,172900,3081611335,4335,4335,4335,4335,0
|
|
20240325,172800,3081611335,4335,4335,4335,4335,0
|
|
20240325,172700,3081611335,4335,4335,4335,4335,0
|
|
20240325,172600,3081611335,4335,4335,4335,4335,0
|
|
20240325,172500,3081611335,4335,4335,4335,4335,0
|
|
20240325,172400,3081611335,4335,4335,4335,4335,0
|
|
20240325,172300,3081611335,4335,4335,4335,4335,0
|
|
20240325,172200,3081611335,4335,4335,4335,4335,0
|
|
20240325,172100,3081611335,4335,4335,4335,4335,0
|
|
20240325,172000,3081611335,4335,4335,4335,4335,0
|
|
20240325,171900,3081611335,4335,4335,4335,4335,4549
|
|
20240325,171800,3081611335,4335,4335,4335,4335,0
|
|
20240325,171700,3081611335,4335,4335,4335,4335,0
|
|
20240325,171600,3081611335,4335,4335,4335,4335,0
|
|
20240325,171500,3081611335,4335,4335,4335,4335,0
|
|
20240325,171400,3081611335,4335,4335,4335,4335,0
|
|
20240325,171300,3081611335,4335,4335,4335,4335,0
|
|
20240325,171200,3081611335,4335,4335,4335,4335,0
|
|
20240325,171100,3081611335,4335,4335,4335,4335,0
|
|
20240325,171000,3081611335,4335,4335,4335,4335,0
|
|
20240325,170900,3081611335,4335,4335,4335,4335,0
|
|
20240325,170800,3081611335,4335,4335,4335,4335,0
|
|
20240325,170700,3081611335,4335,4335,4335,4335,0
|
|
20240325,170600,3081611335,4335,4335,4335,4335,0
|
|
20240325,170500,3081611335,4335,4335,4335,4335,0
|
|
20240325,170400,3081611335,4335,4335,4335,4335,0
|
|
20240325,170300,3081611335,4335,4335,4335,4335,0
|
|
20240325,170200,3081611335,4335,4335,4335,4335,0
|
|
20240325,170100,3081611335,4335,4335,4335,4335,0
|
|
20240325,170000,3081611335,4335,4335,4335,4335,0
|
|
20240325,165900,3081611335,4335,4335,4335,4335,0
|
|
20240325,165800,3081611335,4335,4335,4335,4335,0
|
|
20240325,165700,3081611335,4335,4335,4335,4335,0
|
|
20240325,165600,3081611335,4335,4335,4335,4335,0
|
|
20240325,165500,3081611335,4335,4335,4335,4335,0
|
|
20240325,165400,3081611335,4335,4335,4335,4335,0
|
|
20240325,165300,3081611335,4335,4335,4335,4335,0
|
|
20240325,165200,3081611335,4335,4335,4335,4335,0
|
|
20240325,165100,3081611335,4335,4335,4335,4335,0
|
|
20240325,165000,3081611335,4335,4335,4335,4335,0
|
|
20240325,164900,3081611335,4335,4335,4335,4335,4549
|
|
20240325,164800,3081611335,4335,4335,4335,4335,0
|
|
20240325,164700,3081611335,4335,4335,4335,4335,0
|
|
20240325,164600,3081611335,4335,4335,4335,4335,0
|
|
20240325,164500,3081611335,4335,4335,4335,4335,0
|
|
20240325,164400,3081611335,4335,4335,4335,4335,0
|
|
20240325,164300,3081611335,4335,4335,4335,4335,0
|
|
20240325,164200,3081611335,4335,4335,4335,4335,0
|
|
20240325,164100,3081611335,4335,4335,4335,4335,0
|
|
20240325,164000,3081611335,4335,4335,4335,4335,0
|
|
20240325,163900,3081611335,4335,4335,4335,4335,0
|
|
20240325,163800,3081611335,4335,4335,4335,4335,0
|
|
20240325,163700,3081611335,4335,4335,4335,4335,0
|
|
20240325,163600,3081611335,4335,4335,4335,4335,0
|
|
20240325,163500,3081611335,4335,4335,4335,4335,0
|
|
20240325,163400,3081611335,4335,4335,4335,4335,0
|
|
20240325,163300,3081611335,4335,4335,4335,4335,0
|
|
20240325,163200,3081611335,4335,4335,4335,4335,0
|
|
20240325,163100,3081611335,4335,4335,4335,4335,0
|
|
20240325,163000,3081611335,4335,4335,4335,4335,0
|
|
20240325,162900,3081611335,4335,4335,4335,4335,0
|
|
20240325,162800,3081611335,4335,4335,4335,4335,0
|
|
20240325,162700,3081611335,4335,4335,4335,4335,0
|
|
20240325,162600,3081611335,4335,4335,4335,4335,0
|
|
20240325,162500,3081611335,4335,4335,4335,4335,0
|
|
20240325,162400,3081611335,4335,4335,4335,4335,0
|
|
20240325,162300,3081611335,4335,4335,4335,4335,0
|
|
20240325,162200,3081611335,4335,4335,4335,4335,0
|
|
20240325,162100,3081611335,4335,4335,4335,4335,0
|
|
20240325,162000,3081611335,4335,4335,4335,4335,0
|
|
20240325,161900,3081611335,4335,4335,4335,4335,4549
|
|
20240325,161800,3081611335,4335,4335,4335,4335,0
|
|
20240325,161700,3081611335,4335,4335,4335,4335,0
|
|
20240325,161600,3081611335,4335,4335,4335,4335,0
|
|
20240325,161500,3081611335,4335,4335,4335,4335,0
|
|
20240325,161400,3081611335,4335,4335,4335,4335,0
|
|
20240325,161300,3081611335,4335,4335,4335,4335,0
|
|
20240325,161200,3081611335,4335,4335,4335,4335,0
|
|
20240325,161100,3081611335,4335,4335,4335,4335,0
|
|
20240325,161000,3081611335,4335,4335,4335,4335,0
|
|
20240325,160900,3081611335,4335,4335,4335,4335,0
|
|
20240325,160800,3081611335,4335,4335,4335,4335,0
|
|
20240325,160700,3081611335,4335,4335,4335,4335,0
|
|
20240325,160600,3081611335,4335,4335,4335,4335,0
|
|
20240325,160500,3081611335,4335,4335,4335,4335,0
|
|
20240325,160400,3081611335,4335,4335,4335,4335,0
|
|
20240325,160300,3081611335,4335,4335,4335,4335,0
|
|
20240325,160200,3081611335,4335,4335,4335,4335,0
|
|
20240325,160100,3081611335,4335,4335,4335,4335,0
|
|
20240325,160000,3081611335,4335,4335,4335,4335,0
|
|
20240325,155900,3081611335,4335,4335,4335,4335,0
|
|
20240325,155800,3081611335,4335,4335,4335,4335,0
|
|
20240325,155700,3081611335,4335,4335,4335,4335,0
|
|
20240325,155600,3081611335,4335,4335,4335,4335,0
|
|
20240325,155500,3081611335,4335,4335,4335,4335,0
|
|
20240325,155400,3081611335,4335,4335,4335,4335,0
|
|
20240325,155300,3081611335,4335,4335,4335,4335,0
|
|
20240325,155200,3081611335,4335,4335,4335,4335,0
|
|
20240325,155100,3081611335,4335,4335,4335,4335,0
|
|
20240325,155000,3081611335,4335,4335,4335,4335,0
|
|
20240325,154900,3081611335,4335,4335,4335,4335,4549
|
|
20240325,154800,3081611335,4335,4335,4335,4335,0
|
|
20240325,154700,3081611335,4335,4335,4335,4335,0
|
|
20240325,154600,3081611335,4335,4335,4335,4335,0
|
|
20240325,154500,3081611335,4335,4335,4335,4335,0
|
|
20240325,154400,3081611335,4335,4335,4335,4335,0
|
|
20240325,154300,3081611335,4335,4335,4335,4335,0
|
|
20240325,154200,3081611335,4335,4335,4335,4335,0
|
|
20240325,154100,3081611335,4335,4335,4335,4335,0
|
|
20240325,154000,3081611335,4335,4335,4335,4335,0
|
|
20240325,153900,3081611335,4335,4335,4335,4335,0
|
|
20240325,153800,3081611335,4335,4335,4335,4335,0
|
|
20240325,153700,3081611335,4335,4335,4335,4335,0
|
|
20240325,153600,3081611335,4335,4335,4335,4335,0
|
|
20240325,153500,3081611335,4335,4335,4335,4335,0
|
|
20240325,153400,3081611335,4335,4335,4335,4335,0
|
|
20240325,153300,3081611335,4335,4335,4335,4335,0
|
|
20240325,153200,3081611335,4335,4335,4335,4335,0
|
|
20240325,153100,3081611335,4335,4335,4335,4335,0
|
|
20240325,153000,3081611335,4335,4335,4335,4335,4549
|
|
20240325,152900,3061891420,4325,4325,4325,4325,0
|
|
20240325,152800,3061891420,4325,4325,4325,4325,0
|
|
20240325,152700,3061891420,4325,4325,4325,4325,0
|
|
20240325,152600,3061891420,4325,4325,4325,4325,0
|
|
20240325,152500,3061891420,4325,4325,4325,4325,0
|
|
20240325,152400,3061891420,4325,4325,4325,4325,0
|
|
20240325,152300,3061891420,4325,4325,4325,4325,0
|
|
20240325,152200,3061891420,4325,4325,4325,4325,0
|
|
20240325,152100,3061891420,4325,4325,4325,4325,0
|
|
20240325,152000,3061891420,4325,4325,4325,4325,0
|
|
20240325,151900,3061891420,4325,4300,4330,4300,1032
|
|
20240325,151800,3057439015,4310,4310,4320,4300,1098
|
|
20240325,151700,3052709425,4310,4310,4310,4310,200
|
|
20240325,151600,3051847425,4310,4325,4325,4310,620
|
|
20240325,151500,3049168080,4325,4325,4325,4325,4
|
|
20240325,151400,3049150780,4325,4325,4325,4325,56
|
|
20240325,151300,3048908580,4315,4325,4325,4315,299
|
|
20240325,151200,3047618370,4325,4325,4325,4325,105
|
|
20240325,151100,3047164245,4325,4325,4340,4325,279
|
|
20240325,151000,3045954285,4310,4325,4325,4310,1442
|
|
20240325,150900,3039724955,4325,4325,4335,4325,133
|
|
20240325,150800,3039148930,4320,4320,4320,4320,556
|
|
20240325,150700,3036747010,4320,4320,4320,4320,8
|
|
20240325,150600,3036712450,4315,4300,4315,4300,1109
|
|
20240325,150500,3031936475,4305,4305,4305,4305,10
|
|
20240325,150400,3031893425,4310,4310,4310,4310,16
|
|
20240325,150300,3031824465,4315,4315,4315,4315,572
|
|
20240325,150200,3029356285,4315,4300,4315,4300,269
|
|
20240325,150100,3028199300,4295,4315,4315,4290,5932
|
|
20240325,150000,3002713715,4320,4335,4335,4320,925
|
|
20240325,145900,2998708825,4335,4335,4335,4335,34
|
|
20240325,145800,2998561435,4340,4340,4340,4340,1
|
|
20240325,145700,2998557095,4335,4340,4355,4335,440
|
|
20240325,145600,2996649560,4340,4345,4345,4340,85
|
|
20240325,145500,2996280300,4345,4360,4360,4340,1710
|
|
20240325,145400,2988837165,4355,4370,4370,4355,6169
|
|
20240325,145300,2961936895,4370,4360,4370,4360,612
|
|
20240325,145200,2959265600,4360,4350,4410,4350,4675
|
|
20240325,145100,2938765910,4350,4310,4350,4310,4242
|
|
20240325,145000,2920426890,4305,4280,4305,4280,3646
|
|
20240325,144900,2904779635,4280,4280,4280,4280,0
|
|
20240325,144800,2904779635,4280,4280,4280,4280,20
|
|
20240325,144700,2904694035,4280,4280,4280,4280,168
|
|
20240325,144600,2903974995,4280,4280,4280,4280,2
|
|
20240325,144500,2903966435,4280,4280,4280,4280,61
|
|
20240325,144400,2903705355,4280,4285,4285,4280,51
|
|
20240325,144300,2903486825,4285,4285,4285,4285,0
|
|
20240325,144200,2903486825,4285,4285,4285,4285,93
|
|
20240325,144100,2903088320,4285,4285,4285,4285,3
|
|
20240325,144000,2903075465,4285,4285,4285,4285,0
|
|
20240325,143900,2903075465,4285,4285,4285,4285,143
|
|
20240325,143800,2902462710,4285,4285,4285,4285,723
|
|
20240325,143700,2899364655,4280,4280,4280,4280,201
|
|
20240325,143600,2898504375,4285,4285,4285,4285,46
|
|
20240325,143500,2898307265,4285,4285,4285,4285,0
|
|
20240325,143400,2898307265,4285,4280,4285,4280,83
|
|
20240325,143300,2897951890,4285,4280,4285,4280,30
|
|
20240325,143200,2897823480,4280,4280,4280,4275,32
|
|
20240325,143100,2897686670,4275,4270,4275,4265,139
|
|
20240325,143000,2897093080,4270,4270,4270,4270,128
|
|
20240325,142900,2896546520,4270,4265,4270,4265,26
|
|
20240325,142800,2896435625,4265,4260,4265,4260,25
|
|
20240325,142700,2896329025,4260,4260,4260,4260,0
|
|
20240325,142600,2896329025,4260,4260,4260,4260,95
|
|
20240325,142500,2895924325,4260,4265,4265,4260,91
|
|
20240325,142400,2895536540,4270,4275,4275,4270,25
|
|
20240325,142300,2895429730,4275,4275,4275,4275,24
|
|
20240325,142200,2895327130,4275,4275,4275,4275,23
|
|
20240325,142100,2895228805,4275,4275,4275,4275,231
|
|
20240325,142000,2894241280,4275,4275,4275,4275,26
|
|
20240325,141900,2894130130,4275,4270,4275,4270,126
|
|
20240325,141800,2893591675,4270,4270,4270,4270,24
|
|
20240325,141700,2893489195,4270,4270,4270,4270,24
|
|
20240325,141600,2893386715,4270,4270,4270,4270,23
|
|
20240325,141500,2893288505,4270,4270,4270,4260,584
|
|
20240325,141400,2890797205,4270,4270,4270,4270,24
|
|
20240325,141300,2890694725,4270,4255,4275,4255,325
|
|
20240325,141200,2889309395,4255,4255,4255,4255,53
|
|
20240325,141100,2889083880,4255,4255,4255,4255,29
|
|
20240325,141000,2888960485,4255,4260,4260,4255,46
|
|
20240325,140900,2888764585,4260,4255,4260,4255,213
|
|
20240325,140800,2887857265,4255,4255,4255,4255,435
|
|
20240325,140700,2886006340,4255,4255,4255,4255,26
|
|
20240325,140600,2885895710,4255,4255,4255,4255,24
|
|
20240325,140500,2885793590,4260,4260,4260,4260,17
|
|
20240325,140400,2885721170,4240,4240,4240,4240,113
|
|
20240325,140300,2885242050,4240,4240,4240,4240,26
|
|
20240325,140200,2885131810,4240,4230,4240,4230,72
|
|
20240325,140100,2884827150,4220,4225,4230,4220,1056
|
|
20240325,140000,2880367350,4220,4225,4225,4220,50
|
|
20240325,135900,2880156250,4225,4230,4230,4215,238
|
|
20240325,135800,2879153015,4235,4215,4235,4215,2
|
|
20240325,135700,2879144565,4240,4230,4240,4215,1830
|
|
20240325,135600,2871425935,4235,4240,4240,4235,806
|
|
20240325,135500,2868009220,4240,4250,4250,4240,113
|
|
20240325,135400,2867529520,4245,4250,4250,4245,3
|
|
20240325,135300,2867516775,4270,4270,4270,4270,1
|
|
20240325,135200,2867512505,4270,4265,4270,4255,65
|
|
20240325,135100,2867235320,4270,4265,4270,4265,52
|
|
20240325,135000,2867013300,4270,4270,4270,4270,0
|
|
20240325,134900,2867013300,4270,4270,4270,4270,593
|
|
20240325,134800,2864481190,4270,4270,4270,4270,1
|
|
20240325,134700,2864476920,4280,4280,4280,4280,1
|
|
20240325,134600,2864472640,4285,4285,4285,4285,1
|
|
20240325,134500,2864468355,4270,4270,4270,4270,0
|
|
20240325,134400,2864468355,4270,4265,4270,4240,1240
|
|
20240325,134300,2859190290,4265,4275,4275,4265,719
|
|
20240325,134200,2856120210,4280,4280,4280,4280,406
|
|
20240325,134100,2854382530,4285,4285,4285,4285,6
|
|
20240325,134000,2854356820,4285,4290,4290,4285,1455
|
|
20240325,133900,2848122140,4290,4290,4290,4290,1
|
|
20240325,133800,2848117850,4290,4290,4290,4290,100
|
|
20240325,133700,2847688850,4295,4295,4295,4295,12
|
|
20240325,133600,2847637310,4280,4295,4295,4280,68
|
|
20240325,133500,2847345765,4300,4300,4300,4300,0
|
|
20240325,133400,2847345765,4300,4300,4300,4300,207
|
|
20240325,133300,2846455665,4300,4330,4330,4300,952
|
|
20240325,133200,2842352590,4330,4315,4330,4310,1648
|
|
20240325,133100,2835231470,4315,4310,4315,4310,202
|
|
20240325,133000,2834360385,4315,4305,4330,4305,1928
|
|
20240325,132900,2826018650,4300,4245,4300,4240,2384
|
|
20240325,132800,2815824295,4255,4225,4255,4225,2959
|
|
20240325,132700,2803239510,4220,4200,4220,4200,627
|
|
20240325,132600,2800595570,4200,4205,4205,4200,839
|
|
20240325,132500,2797071045,4200,4200,4200,4200,1
|
|
20240325,132400,2797066845,4225,4210,4225,4200,2103
|
|
20240325,132300,2788228935,4210,4265,4270,4210,7571
|
|
20240325,132200,2756072935,4290,4265,4290,4265,2
|
|
20240325,132100,2756064380,4265,4285,4290,4265,2580
|
|
20240325,132000,2745053590,4290,4290,4290,4290,0
|
|
20240325,131900,2745053590,4290,4290,4290,4290,71
|
|
20240325,131800,2744749000,4290,4290,4290,4290,51
|
|
20240325,131700,2744530210,4290,4290,4290,4290,0
|
|
20240325,131600,2744530210,4290,4290,4290,4290,0
|
|
20240325,131500,2744530210,4290,4290,4290,4290,86
|
|
20240325,131400,2744161270,4290,4290,4290,4290,0
|
|
20240325,131300,2744161270,4290,4285,4290,4285,428
|
|
20240325,131200,2742326735,4285,4285,4285,4285,0
|
|
20240325,131100,2742326735,4285,4275,4285,4275,315
|
|
20240325,131000,2740979080,4265,4280,4280,4265,265
|
|
20240325,130900,2739846290,4280,4280,4280,4280,0
|
|
20240325,130800,2739846290,4280,4280,4280,4280,42
|
|
20240325,130700,2739666530,4280,4280,4280,4280,6
|
|
20240325,130600,2739640850,4280,4275,4280,4275,173
|
|
20240325,130500,2738900920,4275,4270,4275,4270,11
|
|
20240325,130400,2738853945,4270,4275,4275,4270,718
|
|
20240325,130300,2735787505,4275,4275,4275,4275,256
|
|
20240325,130200,2734693105,4285,4285,4285,4285,100
|
|
20240325,130100,2734264605,4290,4270,4290,4265,606
|
|
20240325,130000,2731675970,4270,4270,4270,4270,15
|
|
20240325,125900,2731611920,4270,4280,4280,4270,220
|
|
20240325,125800,2730671470,4275,4275,4275,4275,280
|
|
20240325,125700,2729474470,4295,4290,4295,4290,34
|
|
20240325,125600,2729328450,4280,4280,4280,4280,0
|
|
20240325,125500,2729328450,4280,4275,4280,4270,3075
|
|
20240325,125400,2716191080,4275,4285,4285,4275,1096
|
|
20240325,125300,2711498935,4290,4300,4300,4290,280
|
|
20240325,125200,2710295930,4300,4300,4300,4300,449
|
|
20240325,125100,2708365230,4300,4300,4300,4295,637
|
|
20240325,125000,2705627200,4295,4310,4310,4295,1015
|
|
20240325,124900,2701265865,4310,4320,4320,4310,53
|
|
20240325,124800,2701036945,4320,4330,4330,4315,582
|
|
20240325,124700,2698520900,4325,4345,4345,4325,1019
|
|
20240325,124600,2694106005,4345,4335,4350,4335,594
|
|
20240325,124500,2691530595,4325,4310,4325,4310,436
|
|
20240325,124400,2689651365,4305,4300,4305,4280,2187
|
|
20240325,124300,2680272150,4300,4305,4305,4300,859
|
|
20240325,124200,2676578085,4305,4330,4330,4305,4723
|
|
20240325,124100,2656195030,4335,4335,4335,4335,189
|
|
20240325,124000,2655375715,4335,4335,4335,4335,0
|
|
20240325,123900,2655375715,4335,4335,4335,4335,1
|
|
20240325,123800,2655371380,4335,4325,4335,4325,388
|
|
20240325,123700,2653692045,4330,4335,4335,4330,418
|
|
20240325,123600,2651880590,4340,4330,4340,4330,336
|
|
20240325,123500,2650423370,4330,4340,4340,4330,324
|
|
20240325,123400,2649018855,4340,4335,4340,4335,415
|
|
20240325,123300,2647217805,4335,4340,4340,4335,1743
|
|
20240325,123200,2639655110,4340,4360,4360,4330,2106
|
|
20240325,123100,2630518380,4365,4365,4365,4365,2
|
|
20240325,123000,2630509650,4365,4370,4370,4365,161
|
|
20240325,122900,2629806815,4375,4385,4385,4375,362
|
|
20240325,122800,2628222995,4390,4390,4390,4390,24
|
|
20240325,122700,2628117635,4385,4390,4390,4385,10
|
|
20240325,122600,2628073755,4390,4390,4390,4385,45
|
|
20240325,122500,2627876235,4390,4395,4395,4390,21
|
|
20240325,122400,2627784040,4390,4380,4390,4380,654
|
|
20240325,122300,2624915400,4390,4390,4395,4390,161
|
|
20240325,122200,2624207920,4390,4390,4390,4390,2
|
|
20240325,122100,2624199140,4390,4385,4390,4385,74
|
|
20240325,122000,2623874635,4380,4380,4380,4380,46
|
|
20240325,121900,2623673155,4380,4390,4390,4380,44
|
|
20240325,121800,2623480265,4380,4360,4380,4360,190
|
|
20240325,121700,2622648800,4360,4360,4360,4360,3
|
|
20240325,121600,2622635720,4360,4365,4365,4360,426
|
|
20240325,121500,2620777735,4365,4365,4365,4365,1
|
|
20240325,121400,2620773370,4370,4395,4395,4370,103
|
|
20240325,121300,2620320760,4390,4375,4395,4375,2636
|
|
20240325,121200,2608748390,4390,4390,4390,4390,1
|
|
20240325,121100,2608744000,4390,4390,4390,4390,22
|
|
20240325,121000,2608647420,4395,4390,4395,4365,5
|
|
20240325,120900,2608625495,4390,4390,4390,4390,141
|
|
20240325,120800,2608006505,4395,4395,4395,4395,0
|
|
20240325,120700,2608006505,4395,4395,4395,4395,1
|
|
20240325,120600,2608002110,4360,4385,4395,4360,247
|
|
20240325,120500,2606920500,4385,4385,4385,4385,63
|
|
20240325,120400,2606644245,4385,4360,4385,4360,305
|
|
20240325,120300,2605308145,4385,4375,4390,4370,529
|
|
20240325,120200,2602990270,4390,4390,4390,4380,10
|
|
20240325,120100,2602946385,4390,4395,4395,4375,1353
|
|
20240325,120000,2597004380,4390,4390,4400,4390,1124
|
|
20240325,115900,2592063550,4390,4380,4390,4380,222
|
|
20240325,115800,2591090450,4380,4375,4380,4360,549
|
|
20240325,115700,2588689660,4380,4375,4385,4370,298
|
|
20240325,115600,2587385915,4375,4375,4380,4375,700
|
|
20240325,115500,2584323390,4375,4370,4375,4370,173
|
|
20240325,115400,2583567370,4375,4355,4375,4355,334
|
|
20240325,115300,2582110175,4355,4355,4355,4355,102
|
|
20240325,115200,2581665965,4360,4365,4365,4360,77
|
|
20240325,115100,2581329870,4370,4365,4370,4365,15
|
|
20240325,115000,2581264385,4365,4365,4365,4365,1
|
|
20240325,114900,2581260020,4365,4350,4370,4330,1074
|
|
20240325,114800,2576595690,4350,4350,4350,4350,2
|
|
20240325,114700,2576586990,4350,4340,4350,4340,10
|
|
20240325,114600,2576543570,4340,4350,4350,4340,164
|
|
20240325,114500,2575830670,4370,4370,4370,4370,0
|
|
20240325,114400,2575830670,4370,4370,4370,4370,16
|
|
20240325,114300,2575760750,4370,4345,4370,4330,1062
|
|
20240325,114200,2571147520,4365,4370,4370,4345,76
|
|
20240325,114100,2570816750,4355,4350,4375,4350,1234
|
|
20240325,114000,2565438485,4350,4350,4350,4350,238
|
|
20240325,113900,2564403185,4350,4350,4350,4350,272
|
|
20240325,113800,2563219985,4360,4345,4365,4345,274
|
|
20240325,113700,2562025655,4340,4325,4340,4320,1157
|
|
20240325,113600,2557015670,4325,4335,4335,4325,60
|
|
20240325,113500,2556755660,4335,4325,4335,4325,218
|
|
20240325,113400,2555812795,4340,4330,4340,4325,707
|
|
20240325,113300,2552754055,4345,4355,4355,4330,2916
|
|
20240325,113200,2540119765,4360,4380,4380,4360,544
|
|
20240325,113100,2537746475,4395,4395,4395,4395,10
|
|
20240325,113000,2537702525,4370,4385,4405,4370,1413
|
|
20240325,112900,2531499800,4380,4330,4380,4330,2200
|
|
20240325,112800,2521948285,4330,4325,4330,4325,382
|
|
20240325,112700,2520296130,4320,4315,4325,4305,939
|
|
20240325,112600,2516242320,4315,4325,4325,4305,1710
|
|
20240325,112500,2508859000,4330,4350,4350,4330,1754
|
|
20240325,112400,2501244245,4350,4380,4385,4350,1936
|
|
20240325,112300,2492805400,4375,4380,4380,4375,364
|
|
20240325,112200,2491212890,4375,4375,4385,4365,1836
|
|
20240325,112100,2483185115,4370,4390,4390,4370,513
|
|
20240325,112000,2480941245,4390,4365,4390,4365,2260
|
|
20240325,111900,2471061830,4365,4370,4370,4365,247
|
|
20240325,111800,2469983600,4365,4365,4365,4365,202
|
|
20240325,111700,2469101870,4365,4375,4385,4365,1727
|
|
20240325,111600,2461543555,4380,4385,4385,4380,52
|
|
20240325,111500,2461315570,4385,4385,4385,4385,34
|
|
20240325,111400,2461166480,4370,4360,4370,4360,1449
|
|
20240325,111300,2454840720,4360,4365,4365,4360,815
|
|
20240325,111200,2451286935,4365,4375,4375,4365,559
|
|
20240325,111100,2448845725,4375,4405,4405,4370,3270
|
|
20240325,111000,2434513415,4405,4430,4430,4405,66
|
|
20240325,110900,2434221435,4405,4430,4430,4395,1344
|
|
20240325,110800,2428297050,4435,4425,4435,4425,808
|
|
20240325,110700,2424720795,4425,4445,4445,4425,571
|
|
20240325,110600,2422188900,4445,4445,4445,4445,61
|
|
20240325,110500,2421917755,4425,4435,4445,4415,2421
|
|
20240325,110400,2411187655,4435,4415,4450,4415,1311
|
|
20240325,110300,2405382500,4415,4415,4415,4385,5412
|
|
20240325,110200,2381579620,4415,4425,4440,4415,3634
|
|
20240325,110100,2365481130,4425,4530,4560,4405,26405
|
|
20240325,110000,2246905470,4530,4550,4570,4505,18005
|
|
20240325,105900,2165000915,4550,4470,4550,4470,5630
|
|
20240325,105800,2139490175,4470,4460,4505,4445,5228
|
|
20240325,105700,2116005110,4460,4470,4470,4445,845
|
|
20240325,105600,2112244600,4470,4445,4470,4445,214
|
|
20240325,105500,2111290290,4445,4445,4445,4445,6
|
|
20240325,105400,2111263620,4440,4410,4440,4410,815
|
|
20240325,105300,2107661105,4410,4425,4425,4410,677
|
|
20240325,105200,2104671860,4430,4430,4430,4430,0
|
|
20240325,105100,2104671860,4430,4420,4430,4420,80
|
|
20240325,105000,2104317500,4430,4430,4430,4430,2
|
|
20240325,104900,2104308640,4430,4420,4430,4420,327
|
|
20240325,104800,2102861385,4415,4415,4415,4415,34
|
|
20240325,104700,2102711275,4415,4415,4415,4415,57
|
|
20240325,104600,2102459620,4415,4455,4455,4405,1866
|
|
20240325,104500,2094186030,4460,4455,4460,4440,1316
|
|
20240325,104400,2088336290,4445,4460,4475,4445,714
|
|
20240325,104300,2085153545,4460,4420,4495,4420,2466
|
|
20240325,104200,2074151340,4415,4415,4415,4410,591
|
|
20240325,104100,2071542620,4405,4410,4410,4405,58
|
|
20240325,104000,2071286865,4405,4400,4405,4400,51
|
|
20240325,103900,2071062215,4390,4390,4390,4390,0
|
|
20240325,103800,2071062215,4390,4380,4390,4380,851
|
|
20240325,103700,2067328455,4380,4405,4405,4380,908
|
|
20240325,103600,2063346655,4390,4405,4405,4385,1112
|
|
20240325,103500,2058464065,4405,4400,4405,4400,22
|
|
20240325,103400,2058367210,4390,4390,4400,4385,849
|
|
20240325,103300,2054639975,4390,4400,4405,4390,706
|
|
20240325,103200,2051535390,4400,4400,4400,4400,316
|
|
20240325,103100,2050144990,4400,4390,4400,4390,1019
|
|
20240325,103000,2045666485,4385,4405,4405,4385,1331
|
|
20240325,102900,2039817860,4410,4405,4410,4395,888
|
|
20240325,102800,2035910445,4410,4410,4410,4405,1148
|
|
20240325,102700,2030847900,4410,4440,4440,4410,991
|
|
20240325,102600,2026471575,4440,4440,4445,4435,609
|
|
20240325,102500,2023767950,4440,4440,4440,4435,1130
|
|
20240325,102400,2018754150,4440,4450,4450,4440,390
|
|
20240325,102300,2017020365,4450,4460,4460,4420,364
|
|
20240325,102200,2015401360,4465,4410,4465,4410,1712
|
|
20240325,102100,2007832125,4425,4445,4445,4410,1810
|
|
20240325,102000,1999840140,4445,4495,4495,4445,4341
|
|
20240325,101900,1980478160,4495,4460,4495,4460,261
|
|
20240325,101800,1979312535,4460,4465,4465,4460,816
|
|
20240325,101700,1975671410,4465,4480,4480,4465,249
|
|
20240325,101600,1974558630,4475,4490,4490,4465,2032
|
|
20240325,101500,1965448790,4500,4530,4530,4500,3718
|
|
20240325,101400,1948673595,4530,4510,4535,4480,3166
|
|
20240325,101300,1934372475,4510,4490,4530,4485,3942
|
|
20240325,101200,1916631370,4490,4470,4490,4460,1714
|
|
20240325,101100,1908965325,4470,4490,4490,4470,312
|
|
20240325,101000,1907567800,4490,4485,4490,4485,317
|
|
20240325,100900,1906144570,4490,4470,4490,4470,2244
|
|
20240325,100800,1896111440,4470,4470,4480,4460,250
|
|
20240325,100700,1894996230,4470,4490,4490,4470,1060
|
|
20240325,100600,1890247485,4490,4520,4535,4470,779
|
|
20240325,100500,1886741115,4495,4455,4520,4455,1176
|
|
20240325,100400,1881451390,4455,4440,4480,4435,1044
|
|
20240325,100300,1876795845,4440,4455,4455,4410,5264
|
|
20240325,100200,1853521490,4450,4435,4465,4415,3082
|
|
20240325,100100,1839839715,4435,4505,4505,4435,2603
|
|
20240325,100000,1828236865,4505,4500,4545,4500,3102
|
|
20240325,095900,1814211115,4535,4515,4535,4500,1590
|
|
20240325,095800,1807017680,4500,4520,4570,4480,6278
|
|
20240325,095700,1778539760,4525,4460,4530,4460,2537
|
|
20240325,095600,1767094795,4460,4470,4495,4460,2450
|
|
20240325,095500,1756135975,4470,4500,4515,4470,1255
|
|
20240325,095400,1750498960,4480,4515,4525,4465,8471
|
|
20240325,095300,1712460370,4505,4465,4590,4465,25095
|
|
20240325,095200,1598528000,4465,4415,4465,4410,2455
|
|
20240325,095100,1587609730,4410,4390,4410,4385,602
|
|
20240325,095000,1584966125,4395,4420,4420,4385,120
|
|
20240325,094900,1584438550,4425,4425,4425,4425,1
|
|
20240325,094800,1584434125,4425,4405,4425,4400,818
|
|
20240325,094700,1580825590,4405,4410,4440,4405,930
|
|
20240325,094600,1576715580,4410,4420,4420,4400,263
|
|
20240325,094500,1575557350,4410,4430,4430,4380,507
|
|
20240325,094400,1573327145,4435,4415,4445,4415,429
|
|
20240325,094300,1571422695,4400,4450,4450,4400,1111
|
|
20240325,094200,1566504430,4455,4440,4455,4405,2698
|
|
20240325,094100,1554585605,4440,4385,4440,4370,2304
|
|
20240325,094000,1544450745,4385,4400,4400,4365,89
|
|
20240325,093900,1544060070,4370,4350,4420,4350,3153
|
|
20240325,093800,1530231185,4350,4375,4375,4350,432
|
|
20240325,093700,1528351090,4375,4355,4375,4350,1449
|
|
20240325,093600,1522046775,4355,4400,4400,4350,1943
|
|
20240325,093500,1513557755,4380,4410,4415,4380,1158
|
|
20240325,093400,1508462260,4415,4400,4460,4400,7299
|
|
20240325,093300,1476070470,4425,4380,4435,4380,2014
|
|
20240325,093200,1467178335,4395,4380,4395,4360,2380
|
|
20240325,093100,1456759760,4380,4390,4430,4380,1470
|
|
20240325,093000,1450277315,4380,4425,4425,4380,3249
|
|
20240325,092900,1435956235,4425,4415,4490,4415,6761
|
|
20240325,092800,1405876895,4410,4320,4410,4320,3347
|
|
20240325,092700,1391229950,4320,4295,4320,4265,4381
|
|
20240325,092600,1372437405,4295,4410,4410,4290,10236
|
|
20240325,092500,1328085815,4415,4330,4440,4315,5279
|
|
20240325,092400,1304966945,4315,4395,4395,4315,11105
|
|
20240325,092300,1256609640,4390,4420,4440,4390,5789
|
|
20240325,092200,1231102660,4440,4420,4450,4410,4460
|
|
20240325,092100,1211399050,4415,4480,4495,4410,7806
|
|
20240325,092000,1176631850,4465,4410,4525,4410,15329
|
|
20240325,091900,1108571225,4410,4445,4475,4410,12537
|
|
20240325,091800,1052978270,4440,4600,4650,4400,49804
|
|
20240325,091700,828818810,4600,4475,4600,4405,46256
|
|
20240325,091600,620904250,4475,4385,4475,4385,27562
|
|
20240325,091500,498514730,4395,4400,4500,4220,73327
|
|
20240325,091400,175331590,4365,4365,4365,4365,0
|
|
20240325,091300,175331590,4365,4365,4365,4365,0
|
|
20240325,091200,175331590,4365,4270,4365,4235,11191
|
|
20240325,091100,127422575,4270,4110,4275,4110,14228
|
|
20240325,091000,67326450,4110,4090,4115,4090,1423
|
|
20240325,090900,61487275,4115,4055,4115,4055,5004
|
|
20240325,090800,41071910,4045,4035,4045,4035,1009
|
|
20240325,090700,36994000,4015,4035,4035,4015,353
|
|
20240325,090600,35576685,4040,4040,4040,4040,0
|
|
20240325,090500,35576685,4040,4040,4045,4040,36
|
|
20240325,090400,35431190,4040,4000,4045,4000,4386
|
|
20240325,090300,17876125,4035,4045,4045,3995,234
|
|
20240325,090200,16939025,4055,4045,4055,4045,470
|
|
20240325,090100,15037775,4045,4035,4060,4035,1321
|
|
20240325,090000,9704540,4035,3970,4035,3970,2443
|