658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,195500,586180185,3860,3860,3860,3860,64
|
|
20240325,195400,586180185,3860,3860,3860,3860,0
|
|
20240325,195300,586180185,3860,3860,3860,3860,0
|
|
20240325,195200,586180185,3860,3860,3860,3860,0
|
|
20240325,195100,586180185,3860,3860,3860,3860,0
|
|
20240325,195000,586180185,3860,3860,3860,3860,0
|
|
20240325,194900,586180185,3860,3860,3860,3860,0
|
|
20240325,194800,586180185,3860,3860,3860,3860,0
|
|
20240325,194700,586180185,3860,3860,3860,3860,0
|
|
20240325,194600,586180185,3860,3860,3860,3860,0
|
|
20240325,194500,586180185,3860,3860,3860,3860,0
|
|
20240325,194400,586180185,3860,3860,3860,3860,0
|
|
20240325,194300,586180185,3860,3860,3860,3860,0
|
|
20240325,194200,586180185,3860,3860,3860,3860,0
|
|
20240325,194100,586180185,3860,3860,3860,3860,0
|
|
20240325,194000,586180185,3860,3860,3860,3860,0
|
|
20240325,193900,586180185,3860,3860,3860,3860,0
|
|
20240325,193800,586180185,3860,3860,3860,3860,0
|
|
20240325,193700,586180185,3860,3860,3860,3860,0
|
|
20240325,193600,586180185,3860,3860,3860,3860,0
|
|
20240325,193500,586180185,3860,3860,3860,3860,0
|
|
20240325,193400,586180185,3860,3860,3860,3860,0
|
|
20240325,193300,586180185,3860,3860,3860,3860,0
|
|
20240325,193200,586180185,3860,3860,3860,3860,0
|
|
20240325,193100,586180185,3860,3860,3860,3860,0
|
|
20240325,193000,586180185,3860,3860,3860,3860,0
|
|
20240325,192900,586180185,3860,3860,3860,3860,0
|
|
20240325,192800,586180185,3860,3860,3860,3860,0
|
|
20240325,192700,586180185,3860,3860,3860,3860,0
|
|
20240325,192600,586180185,3860,3860,3860,3860,0
|
|
20240325,192500,586180185,3860,3860,3860,3860,64
|
|
20240325,192400,586180185,3860,3860,3860,3860,0
|
|
20240325,192300,586180185,3860,3860,3860,3860,0
|
|
20240325,192200,586180185,3860,3860,3860,3860,0
|
|
20240325,192100,586180185,3860,3860,3860,3860,0
|
|
20240325,192000,586180185,3860,3860,3860,3860,0
|
|
20240325,191900,586180185,3860,3860,3860,3860,0
|
|
20240325,191800,586180185,3860,3860,3860,3860,0
|
|
20240325,191700,586180185,3860,3860,3860,3860,0
|
|
20240325,191600,586180185,3860,3860,3860,3860,0
|
|
20240325,191500,586180185,3860,3860,3860,3860,0
|
|
20240325,191400,586180185,3860,3860,3860,3860,0
|
|
20240325,191300,586180185,3860,3860,3860,3860,0
|
|
20240325,191200,586180185,3860,3860,3860,3860,0
|
|
20240325,191100,586180185,3860,3860,3860,3860,0
|
|
20240325,191000,586180185,3860,3860,3860,3860,0
|
|
20240325,190900,586180185,3860,3860,3860,3860,0
|
|
20240325,190800,586180185,3860,3860,3860,3860,0
|
|
20240325,190700,586180185,3860,3860,3860,3860,0
|
|
20240325,190600,586180185,3860,3860,3860,3860,0
|
|
20240325,190500,586180185,3860,3860,3860,3860,0
|
|
20240325,190400,586180185,3860,3860,3860,3860,0
|
|
20240325,190300,586180185,3860,3860,3860,3860,0
|
|
20240325,190200,586180185,3860,3860,3860,3860,0
|
|
20240325,190100,586180185,3860,3860,3860,3860,0
|
|
20240325,190000,586180185,3860,3860,3860,3860,0
|
|
20240325,185900,586180185,3860,3860,3860,3860,0
|
|
20240325,185800,586180185,3860,3860,3860,3860,0
|
|
20240325,185700,586180185,3860,3860,3860,3860,0
|
|
20240325,185600,586180185,3860,3860,3860,3860,0
|
|
20240325,185500,586180185,3860,3860,3860,3860,64
|
|
20240325,185400,586180185,3860,3860,3860,3860,0
|
|
20240325,185300,586180185,3860,3860,3860,3860,0
|
|
20240325,185200,586180185,3860,3860,3860,3860,0
|
|
20240325,185100,586180185,3860,3860,3860,3860,0
|
|
20240325,185000,586180185,3860,3860,3860,3860,0
|
|
20240325,184900,586180185,3860,3860,3860,3860,0
|
|
20240325,184800,586180185,3860,3860,3860,3860,0
|
|
20240325,184700,586180185,3860,3860,3860,3860,0
|
|
20240325,184600,586180185,3860,3860,3860,3860,0
|
|
20240325,184500,586180185,3860,3860,3860,3860,0
|
|
20240325,184400,586180185,3860,3860,3860,3860,0
|
|
20240325,184300,586180185,3860,3860,3860,3860,0
|
|
20240325,184200,586180185,3860,3860,3860,3860,0
|
|
20240325,184100,586180185,3860,3860,3860,3860,0
|
|
20240325,184000,586180185,3860,3860,3860,3860,0
|
|
20240325,183900,586180185,3860,3860,3860,3860,0
|
|
20240325,183800,586180185,3860,3860,3860,3860,0
|
|
20240325,183700,586180185,3860,3860,3860,3860,0
|
|
20240325,183600,586180185,3860,3860,3860,3860,0
|
|
20240325,183500,586180185,3860,3860,3860,3860,0
|
|
20240325,183400,586180185,3860,3860,3860,3860,0
|
|
20240325,183300,586180185,3860,3860,3860,3860,0
|
|
20240325,183200,586180185,3860,3860,3860,3860,0
|
|
20240325,183100,586180185,3860,3860,3860,3860,0
|
|
20240325,183000,586180185,3860,3860,3860,3860,0
|
|
20240325,182900,586180185,3860,3860,3860,3860,0
|
|
20240325,182800,586180185,3860,3860,3860,3860,0
|
|
20240325,182700,586180185,3860,3860,3860,3860,0
|
|
20240325,182600,586180185,3860,3860,3860,3860,0
|
|
20240325,182500,586180185,3860,3860,3860,3860,64
|
|
20240325,182400,586180185,3860,3860,3860,3860,0
|
|
20240325,182300,586180185,3860,3860,3860,3860,0
|
|
20240325,182200,586180185,3860,3860,3860,3860,0
|
|
20240325,182100,586180185,3860,3860,3860,3860,0
|
|
20240325,182000,586180185,3860,3860,3860,3860,0
|
|
20240325,181900,586180185,3860,3860,3860,3860,0
|
|
20240325,181800,586180185,3860,3860,3860,3860,0
|
|
20240325,181700,586180185,3860,3860,3860,3860,0
|
|
20240325,181600,586180185,3860,3860,3860,3860,0
|
|
20240325,181500,586180185,3860,3860,3860,3860,0
|
|
20240325,181400,586180185,3860,3860,3860,3860,0
|
|
20240325,181300,586180185,3860,3860,3860,3860,0
|
|
20240325,181200,586180185,3860,3860,3860,3860,0
|
|
20240325,181100,586180185,3860,3860,3860,3860,0
|
|
20240325,181000,586180185,3860,3860,3860,3860,0
|
|
20240325,180900,586180185,3860,3860,3860,3860,0
|
|
20240325,180800,586180185,3860,3860,3860,3860,0
|
|
20240325,180700,586180185,3860,3860,3860,3860,0
|
|
20240325,180600,586180185,3860,3860,3860,3860,0
|
|
20240325,180500,586180185,3860,3860,3860,3860,0
|
|
20240325,180400,586180185,3860,3860,3860,3860,0
|
|
20240325,180300,586180185,3860,3860,3860,3860,0
|
|
20240325,180200,586180185,3860,3860,3860,3860,0
|
|
20240325,180100,586180185,3860,3860,3860,3860,0
|
|
20240325,180000,586180185,3860,3860,3860,3860,0
|
|
20240325,175900,586180185,3860,3860,3860,3860,0
|
|
20240325,175800,586180185,3860,3860,3860,3860,0
|
|
20240325,175700,586180185,3860,3860,3860,3860,0
|
|
20240325,175600,586180185,3860,3860,3860,3860,0
|
|
20240325,175500,586180185,3860,3860,3860,3860,64
|
|
20240325,175400,586180185,3860,3860,3860,3860,0
|
|
20240325,175300,586180185,3860,3860,3860,3860,0
|
|
20240325,175200,586180185,3860,3860,3860,3860,0
|
|
20240325,175100,586180185,3860,3860,3860,3860,0
|
|
20240325,175000,586180185,3860,3860,3860,3860,0
|
|
20240325,174900,586180185,3860,3860,3860,3860,0
|
|
20240325,174800,586180185,3860,3860,3860,3860,0
|
|
20240325,174700,586180185,3860,3860,3860,3860,0
|
|
20240325,174600,586180185,3860,3860,3860,3860,0
|
|
20240325,174500,586180185,3860,3860,3860,3860,0
|
|
20240325,174400,586180185,3860,3860,3860,3860,0
|
|
20240325,174300,586180185,3860,3860,3860,3860,0
|
|
20240325,174200,586180185,3860,3860,3860,3860,0
|
|
20240325,174100,586180185,3860,3860,3860,3860,0
|
|
20240325,174000,586180185,3860,3860,3860,3860,0
|
|
20240325,173900,586180185,3860,3860,3860,3860,0
|
|
20240325,173800,586180185,3860,3860,3860,3860,0
|
|
20240325,173700,586180185,3860,3860,3860,3860,0
|
|
20240325,173600,586180185,3860,3860,3860,3860,0
|
|
20240325,173500,586180185,3860,3860,3860,3860,0
|
|
20240325,173400,586180185,3860,3860,3860,3860,0
|
|
20240325,173300,586180185,3860,3860,3860,3860,0
|
|
20240325,173200,586180185,3860,3860,3860,3860,0
|
|
20240325,173100,586180185,3860,3860,3860,3860,0
|
|
20240325,173000,586180185,3860,3860,3860,3860,0
|
|
20240325,172900,586180185,3860,3860,3860,3860,0
|
|
20240325,172800,586180185,3860,3860,3860,3860,0
|
|
20240325,172700,586180185,3860,3860,3860,3860,0
|
|
20240325,172600,586180185,3860,3860,3860,3860,0
|
|
20240325,172500,586180185,3860,3860,3860,3860,64
|
|
20240325,172400,586180185,3860,3860,3860,3860,0
|
|
20240325,172300,586180185,3860,3860,3860,3860,0
|
|
20240325,172200,586180185,3860,3860,3860,3860,0
|
|
20240325,172100,586180185,3860,3860,3860,3860,0
|
|
20240325,172000,586180185,3860,3860,3860,3860,0
|
|
20240325,171900,586180185,3860,3860,3860,3860,0
|
|
20240325,171800,586180185,3860,3860,3860,3860,0
|
|
20240325,171700,586180185,3860,3860,3860,3860,0
|
|
20240325,171600,586180185,3860,3860,3860,3860,0
|
|
20240325,171500,586180185,3860,3860,3860,3860,0
|
|
20240325,171400,586180185,3860,3860,3860,3860,0
|
|
20240325,171300,586180185,3860,3860,3860,3860,0
|
|
20240325,171200,586180185,3860,3860,3860,3860,0
|
|
20240325,171100,586180185,3860,3860,3860,3860,0
|
|
20240325,171000,586180185,3860,3860,3860,3860,0
|
|
20240325,170900,586180185,3860,3860,3860,3860,0
|
|
20240325,170800,586180185,3860,3860,3860,3860,0
|
|
20240325,170700,586180185,3860,3860,3860,3860,0
|
|
20240325,170600,586180185,3860,3860,3860,3860,0
|
|
20240325,170500,586180185,3860,3860,3860,3860,0
|
|
20240325,170400,586180185,3860,3860,3860,3860,0
|
|
20240325,170300,586180185,3860,3860,3860,3860,0
|
|
20240325,170200,586180185,3860,3860,3860,3860,0
|
|
20240325,170100,586180185,3860,3860,3860,3860,0
|
|
20240325,170000,586180185,3860,3860,3860,3860,0
|
|
20240325,165900,586180185,3860,3860,3860,3860,0
|
|
20240325,165800,586180185,3860,3860,3860,3860,0
|
|
20240325,165700,586180185,3860,3860,3860,3860,0
|
|
20240325,165600,586180185,3860,3860,3860,3860,0
|
|
20240325,165500,586180185,3860,3860,3860,3860,64
|
|
20240325,165400,586180185,3860,3860,3860,3860,0
|
|
20240325,165300,586180185,3860,3860,3860,3860,0
|
|
20240325,165200,586180185,3860,3860,3860,3860,0
|
|
20240325,165100,586180185,3860,3860,3860,3860,0
|
|
20240325,165000,586180185,3860,3860,3860,3860,0
|
|
20240325,164900,586180185,3860,3860,3860,3860,0
|
|
20240325,164800,586180185,3860,3860,3860,3860,0
|
|
20240325,164700,586180185,3860,3860,3860,3860,0
|
|
20240325,164600,586180185,3860,3860,3860,3860,0
|
|
20240325,164500,586180185,3860,3860,3860,3860,0
|
|
20240325,164400,586180185,3860,3860,3860,3860,0
|
|
20240325,164300,586180185,3860,3860,3860,3860,0
|
|
20240325,164200,586180185,3860,3860,3860,3860,0
|
|
20240325,164100,586180185,3860,3860,3860,3860,0
|
|
20240325,164000,586180185,3860,3860,3860,3860,0
|
|
20240325,163900,586180185,3860,3860,3860,3860,0
|
|
20240325,163800,586180185,3860,3860,3860,3860,0
|
|
20240325,163700,586180185,3860,3860,3860,3860,0
|
|
20240325,163600,586180185,3860,3860,3860,3860,0
|
|
20240325,163500,586180185,3860,3860,3860,3860,0
|
|
20240325,163400,586180185,3860,3860,3860,3860,0
|
|
20240325,163300,586180185,3860,3860,3860,3860,0
|
|
20240325,163200,586180185,3860,3860,3860,3860,0
|
|
20240325,163100,586180185,3860,3860,3860,3860,0
|
|
20240325,163000,586180185,3860,3860,3860,3860,0
|
|
20240325,162900,586180185,3860,3860,3860,3860,0
|
|
20240325,162800,586180185,3860,3860,3860,3860,0
|
|
20240325,162700,586180185,3860,3860,3860,3860,0
|
|
20240325,162600,586180185,3860,3860,3860,3860,0
|
|
20240325,162500,586180185,3860,3860,3860,3860,64
|
|
20240325,162400,586180185,3860,3860,3860,3860,0
|
|
20240325,162300,586180185,3860,3860,3860,3860,0
|
|
20240325,162200,586180185,3860,3860,3860,3860,0
|
|
20240325,162100,586180185,3860,3860,3860,3860,0
|
|
20240325,162000,586180185,3860,3860,3860,3860,0
|
|
20240325,161900,586180185,3860,3860,3860,3860,0
|
|
20240325,161800,586180185,3860,3860,3860,3860,0
|
|
20240325,161700,586180185,3860,3860,3860,3860,0
|
|
20240325,161600,586180185,3860,3860,3860,3860,0
|
|
20240325,161500,586180185,3860,3860,3860,3860,0
|
|
20240325,161400,586180185,3860,3860,3860,3860,0
|
|
20240325,161300,586180185,3860,3860,3860,3860,0
|
|
20240325,161200,586180185,3860,3860,3860,3860,0
|
|
20240325,161100,586180185,3860,3860,3860,3860,0
|
|
20240325,161000,586180185,3860,3860,3860,3860,0
|
|
20240325,160900,586180185,3860,3860,3860,3860,0
|
|
20240325,160800,586180185,3860,3860,3860,3860,0
|
|
20240325,160700,586180185,3860,3860,3860,3860,0
|
|
20240325,160600,586180185,3860,3860,3860,3860,0
|
|
20240325,160500,586180185,3860,3860,3860,3860,0
|
|
20240325,160400,586180185,3860,3860,3860,3860,0
|
|
20240325,160300,586180185,3860,3860,3860,3860,0
|
|
20240325,160200,586180185,3860,3860,3860,3860,0
|
|
20240325,160100,586180185,3860,3860,3860,3860,0
|
|
20240325,160000,586180185,3860,3860,3860,3860,0
|
|
20240325,155900,586180185,3860,3860,3860,3860,0
|
|
20240325,155800,586180185,3860,3860,3860,3860,0
|
|
20240325,155700,586180185,3860,3860,3860,3860,0
|
|
20240325,155600,586180185,3860,3860,3860,3860,0
|
|
20240325,155500,586180185,3860,3860,3860,3860,64
|
|
20240325,155400,586180185,3860,3860,3860,3860,0
|
|
20240325,155300,586180185,3860,3860,3860,3860,0
|
|
20240325,155200,586180185,3860,3860,3860,3860,0
|
|
20240325,155100,586180185,3860,3860,3860,3860,0
|
|
20240325,155000,586180185,3860,3860,3860,3860,0
|
|
20240325,154900,586180185,3860,3860,3860,3860,0
|
|
20240325,154800,586180185,3860,3860,3860,3860,0
|
|
20240325,154700,586180185,3860,3860,3860,3860,0
|
|
20240325,154600,586180185,3860,3860,3860,3860,0
|
|
20240325,154500,586180185,3860,3860,3860,3860,0
|
|
20240325,154400,586180185,3860,3860,3860,3860,0
|
|
20240325,154300,586180185,3860,3860,3860,3860,0
|
|
20240325,154200,586180185,3860,3860,3860,3860,0
|
|
20240325,154100,586180185,3860,3860,3860,3860,0
|
|
20240325,154000,586180185,3860,3860,3860,3860,0
|
|
20240325,153900,586180185,3860,3860,3860,3860,0
|
|
20240325,153800,586180185,3860,3860,3860,3860,0
|
|
20240325,153700,586180185,3860,3860,3860,3860,0
|
|
20240325,153600,586180185,3860,3860,3860,3860,0
|
|
20240325,153500,586180185,3860,3860,3860,3860,0
|
|
20240325,153400,586180185,3860,3860,3860,3860,0
|
|
20240325,153300,586180185,3860,3860,3860,3860,0
|
|
20240325,153200,586180185,3860,3860,3860,3860,0
|
|
20240325,153100,586180185,3860,3860,3860,3860,0
|
|
20240325,153000,586180185,3860,3860,3860,3860,64
|
|
20240325,152900,585933145,3860,3860,3860,3860,0
|
|
20240325,152800,585933145,3860,3860,3860,3860,0
|
|
20240325,152700,585933145,3860,3860,3860,3860,0
|
|
20240325,152600,585933145,3860,3860,3860,3860,0
|
|
20240325,152500,585933145,3860,3860,3860,3860,0
|
|
20240325,152400,585933145,3860,3860,3860,3860,0
|
|
20240325,152300,585933145,3860,3860,3860,3860,0
|
|
20240325,152200,585933145,3860,3860,3860,3860,0
|
|
20240325,152100,585933145,3860,3860,3860,3860,0
|
|
20240325,152000,585933145,3860,3860,3860,3860,0
|
|
20240325,151900,585933145,3860,3860,3860,3860,14
|
|
20240325,151800,585879105,3860,3845,3860,3845,4
|
|
20240325,151700,585863710,3860,3860,3860,3860,0
|
|
20240325,151600,585863710,3860,3860,3860,3860,5
|
|
20240325,151500,585844410,3860,3860,3860,3860,1
|
|
20240325,151400,585840550,3855,3850,3855,3850,254
|
|
20240325,151300,584862630,3850,3845,3850,3845,101
|
|
20240325,151200,584474280,3850,3850,3850,3850,0
|
|
20240325,151100,584474280,3850,3850,3850,3850,1
|
|
20240325,151000,584470430,3845,3845,3845,3845,520
|
|
20240325,150900,582471030,3845,3845,3845,3845,55
|
|
20240325,150800,582259555,3845,3845,3845,3845,593
|
|
20240325,150700,579979470,3845,3845,3845,3845,54
|
|
20240325,150600,579771840,3845,3845,3845,3845,47
|
|
20240325,150500,579591125,3845,3845,3845,3845,50
|
|
20240325,150400,579398875,3855,3850,3855,3845,74
|
|
20240325,150300,579114075,3845,3840,3845,3840,49
|
|
20240325,150200,578925775,3845,3850,3850,3840,411
|
|
20240325,150100,577343695,3845,3845,3850,3840,70
|
|
20240325,150000,577074605,3850,3840,3850,3840,358
|
|
20240325,145900,575696875,3840,3845,3845,3840,36
|
|
20240325,145800,575558545,3845,3840,3845,3840,87
|
|
20240325,145700,575224080,3840,3845,3845,3840,1053
|
|
20240325,145600,571175655,3845,3845,3845,3845,51
|
|
20240325,145500,570979560,3845,3845,3845,3845,52
|
|
20240325,145400,570779620,3845,3845,3850,3845,32
|
|
20240325,145300,570656575,3845,3845,3845,3845,86
|
|
20240325,145200,570325905,3845,3845,3845,3845,73
|
|
20240325,145100,570045220,3845,3845,3845,3845,25
|
|
20240325,145000,569949095,3845,3845,3845,3845,46
|
|
20240325,144900,569772225,3850,3850,3850,3845,159
|
|
20240325,144800,569160680,3850,3845,3850,3845,72
|
|
20240325,144700,568883530,3845,3845,3850,3845,114
|
|
20240325,144600,568444900,3850,3845,3850,3845,26
|
|
20240325,144500,568344880,3850,3850,3850,3845,85
|
|
20240325,144400,568017705,3850,3855,3855,3850,20
|
|
20240325,144300,567940680,3855,3855,3855,3855,46
|
|
20240325,144200,567763350,3855,3845,3860,3845,175
|
|
20240325,144100,567088990,3850,3850,3850,3850,59
|
|
20240325,144000,566861840,3845,3845,3845,3845,100
|
|
20240325,143900,566477340,3845,3845,3845,3845,26
|
|
20240325,143800,566377370,3845,3845,3845,3845,47
|
|
20240325,143700,566196655,3860,3845,3860,3845,109
|
|
20240325,143600,565776675,3840,3840,3845,3840,74
|
|
20240325,143500,565492375,3840,3845,3850,3840,105
|
|
20240325,143400,565088690,3845,3845,3845,3845,37
|
|
20240325,143300,564946425,3845,3845,3845,3845,84
|
|
20240325,143200,564623445,3845,3850,3850,3845,113
|
|
20240325,143100,564188445,3850,3850,3850,3850,31
|
|
20240325,143000,564069095,3850,3850,3850,3850,53
|
|
20240325,142900,563865045,3850,3850,3850,3845,61
|
|
20240325,142800,563630440,3845,3845,3850,3845,62
|
|
20240325,142700,563391900,3850,3850,3850,3850,1134
|
|
20240325,142600,559026000,3850,3850,3850,3850,31
|
|
20240325,142500,558906650,3855,3855,3855,3855,73
|
|
20240325,142400,558625235,3855,3855,3855,3855,22
|
|
20240325,142300,558540425,3855,3855,3860,3845,1067
|
|
20240325,142200,554427205,3855,3855,3860,3855,58
|
|
20240325,142100,554203565,3855,3850,3855,3850,1575
|
|
20240325,142000,548132110,3850,3855,3855,3850,59
|
|
20240325,141900,547904865,3855,3855,3855,3855,123
|
|
20240325,141800,547430700,3860,3855,3860,3855,40
|
|
20240325,141700,547276450,3860,3855,3860,3850,331
|
|
20240325,141600,546000400,3855,3855,3865,3855,41
|
|
20240325,141500,545842115,3860,3855,3860,3855,380
|
|
20240325,141400,544377035,3860,3855,3860,3855,42
|
|
20240325,141300,544215075,3850,3850,3850,3850,53
|
|
20240325,141200,544011025,3850,3850,3850,3845,58
|
|
20240325,141100,543787825,3850,3835,3850,3835,76
|
|
20240325,141000,543495995,3835,3835,3835,3835,48
|
|
20240325,140900,543311915,3835,3835,3835,3835,9
|
|
20240325,140800,543277400,3835,3835,3840,3835,105
|
|
20240325,140700,542874510,3835,3840,3840,3835,149
|
|
20240325,140600,542303080,3840,3840,3840,3840,314
|
|
20240325,140500,541097320,3840,3840,3845,3840,53
|
|
20240325,140400,540893775,3840,3840,3840,3840,24
|
|
20240325,140300,540801615,3840,3840,3840,3840,78
|
|
20240325,140200,540502095,3840,3840,3840,3840,241
|
|
20240325,140100,539576655,3840,3840,3845,3840,288
|
|
20240325,140000,538470705,3840,3840,3840,3840,26
|
|
20240325,135900,538370865,3845,3845,3845,3845,30
|
|
20240325,135800,538255515,3840,3840,3840,3835,87
|
|
20240325,135700,537921590,3840,3835,3840,3835,51
|
|
20240325,135600,537725875,3835,3835,3835,3830,79
|
|
20240325,135500,537422995,3835,3835,3835,3835,49
|
|
20240325,135400,537235080,3835,3840,3840,3835,167
|
|
20240325,135300,536593915,3845,3845,3845,3840,1038
|
|
20240325,135200,532606635,3850,3850,3850,3845,23
|
|
20240325,135100,532518135,3850,3855,3855,3845,82
|
|
20240325,135000,532202500,3855,3850,3860,3850,32
|
|
20240325,134900,532079180,3850,3855,3855,3850,42
|
|
20240325,134800,531917430,3850,3850,3850,3850,70
|
|
20240325,134700,531647930,3855,3855,3855,3855,21
|
|
20240325,134600,531566975,3855,3855,3855,3855,48
|
|
20240325,134500,531381935,3850,3865,3865,3850,662
|
|
20240325,134400,528829575,3865,3865,3865,3865,74
|
|
20240325,134300,528543565,3865,3870,3870,3865,142
|
|
20240325,134200,527994155,3870,3870,3870,3870,45
|
|
20240325,134100,527820005,3870,3860,3870,3860,169
|
|
20240325,134000,527166785,3855,3850,3855,3850,30
|
|
20240325,133900,527051235,3850,3850,3850,3850,210
|
|
20240325,133800,526242735,3850,3855,3855,3850,516
|
|
20240325,133700,524255985,3855,3855,3855,3855,156
|
|
20240325,133600,523654605,3855,3855,3855,3855,140
|
|
20240325,133500,523114905,3855,3855,3860,3855,330
|
|
20240325,133400,521842005,3855,3850,3855,3850,88
|
|
20240325,133300,521503105,3850,3850,3855,3850,111
|
|
20240325,133200,521075405,3850,3850,3850,3850,139
|
|
20240325,133100,520540255,3855,3855,3855,3855,59
|
|
20240325,133000,520312810,3855,3865,3865,3850,3401
|
|
20240325,132900,507205825,3865,3860,3865,3860,382
|
|
20240325,132800,505729680,3870,3875,3875,3865,1485
|
|
20240325,132700,499984470,3875,3870,3875,3870,75
|
|
20240325,132600,499694010,3870,3875,3875,3870,93
|
|
20240325,132500,499333980,3875,3875,3875,3875,203
|
|
20240325,132400,498547355,3875,3880,3880,3875,94
|
|
20240325,132300,498183085,3885,3890,3890,3885,2004
|
|
20240325,132200,490390530,3890,3890,3890,3890,56
|
|
20240325,132100,490172690,3890,3895,3895,3890,1946
|
|
20240325,132000,482598195,3895,3895,3895,3895,53
|
|
20240325,131900,482391760,3895,3900,3900,3895,41
|
|
20240325,131800,482232015,3900,3900,3900,3895,947
|
|
20240325,131700,478538875,3900,3900,3900,3900,212
|
|
20240325,131600,477712075,3900,3910,3910,3900,440
|
|
20240325,131500,475991885,3910,3910,3910,3910,24
|
|
20240325,131400,475898045,3910,3910,3915,3910,85
|
|
20240325,131300,475565665,3910,3910,3910,3910,44
|
|
20240325,131200,475393625,3910,3910,3910,3910,59
|
|
20240325,131100,475162935,3910,3915,3915,3910,242
|
|
20240325,131000,474216510,3915,3915,3915,3915,10
|
|
20240325,130900,474177360,3915,3910,3915,3910,614
|
|
20240325,130800,471774950,3910,3920,3920,3900,1307
|
|
20240325,130700,466664805,3935,3935,3935,3935,289
|
|
20240325,130600,465527590,3935,3930,3935,3930,100
|
|
20240325,130500,465134340,3935,3935,3935,3935,0
|
|
20240325,130400,465134340,3935,3935,3935,3935,51
|
|
20240325,130300,464933655,3915,3915,3915,3915,0
|
|
20240325,130200,464933655,3915,3915,3915,3915,0
|
|
20240325,130100,464933655,3915,3915,3915,3915,0
|
|
20240325,130000,464933655,3915,3915,3915,3915,1
|
|
20240325,125900,464929740,3910,3910,3910,3910,3
|
|
20240325,125800,464918010,3935,3935,3935,3935,19
|
|
20240325,125700,464843245,3910,3910,3910,3910,0
|
|
20240325,125600,464843245,3910,3930,3930,3910,797
|
|
20240325,125500,461718755,3930,3930,3930,3930,25
|
|
20240325,125400,461620505,3930,3930,3930,3930,0
|
|
20240325,125300,461620505,3930,3930,3930,3930,5
|
|
20240325,125200,461600855,3930,3930,3930,3930,0
|
|
20240325,125100,461600855,3930,3930,3930,3930,176
|
|
20240325,125000,460909175,3935,3935,3935,3935,6
|
|
20240325,124900,460885565,3935,3935,3935,3935,11
|
|
20240325,124800,460842280,3930,3945,3945,3930,2816
|
|
20240325,124700,449750270,3945,3945,3945,3945,50
|
|
20240325,124600,449553020,3950,3950,3950,3950,0
|
|
20240325,124500,449553020,3950,3950,3950,3950,0
|
|
20240325,124400,449553020,3950,3950,3950,3950,50
|
|
20240325,124300,449355520,3950,3950,3950,3950,2
|
|
20240325,124200,449347620,3950,3950,3950,3945,787
|
|
20240325,124100,446240375,3950,3955,3955,3950,1388
|
|
20240325,124000,440753105,3965,3960,3965,3960,94
|
|
20240325,123900,440380855,3965,3965,3965,3965,0
|
|
20240325,123800,440380855,3965,3965,3965,3965,1
|
|
20240325,123700,440376890,3965,3965,3965,3965,2
|
|
20240325,123600,440368960,3955,3955,3955,3955,21
|
|
20240325,123500,440285905,3955,3955,3955,3955,6
|
|
20240325,123400,440262175,3965,3960,3965,3960,1667
|
|
20240325,123300,433652620,3960,3960,3960,3960,153
|
|
20240325,123200,433046740,3960,3955,3960,3955,25
|
|
20240325,123100,432947765,3955,3955,3955,3955,374
|
|
20240325,123000,431468595,3960,3960,3960,3960,318
|
|
20240325,122900,430209315,3965,3960,3965,3960,142
|
|
20240325,122800,429646985,3960,3960,3960,3960,6
|
|
20240325,122700,429623225,3960,3960,3960,3960,0
|
|
20240325,122600,429623225,3960,3960,3960,3960,0
|
|
20240325,122500,429623225,3960,3960,3960,3960,1
|
|
20240325,122400,429619265,3955,3960,3960,3955,103
|
|
20240325,122300,429211585,3960,3960,3960,3960,0
|
|
20240325,122200,429211585,3960,3960,3960,3960,500
|
|
20240325,122100,427231585,3960,3955,3960,3955,155
|
|
20240325,122000,426617810,3960,3960,3960,3960,0
|
|
20240325,121900,426617810,3960,3960,3960,3950,12
|
|
20240325,121800,426570390,3950,3950,3950,3950,12
|
|
20240325,121700,426522990,3960,3960,3960,3960,1
|
|
20240325,121600,426519030,3950,3950,3950,3950,73
|
|
20240325,121500,426230680,3950,3950,3950,3950,10
|
|
20240325,121400,426191180,3950,3950,3950,3950,0
|
|
20240325,121300,426191180,3950,3950,3950,3950,1602
|
|
20240325,121200,419863280,3945,3950,3950,3945,418
|
|
20240325,121100,418212330,3960,3960,3960,3960,0
|
|
20240325,121000,418212330,3960,3950,3960,3950,41
|
|
20240325,120900,418050360,3950,3950,3950,3950,204
|
|
20240325,120800,417244560,3945,3945,3945,3945,621
|
|
20240325,120700,414794715,3960,3965,3965,3950,668
|
|
20240325,120600,412156065,3950,3950,3965,3950,177
|
|
20240325,120500,411456855,3965,3950,3965,3950,107
|
|
20240325,120400,411033275,3950,3950,3965,3950,56
|
|
20240325,120300,410812045,3965,3965,3965,3965,10
|
|
20240325,120200,410772395,3965,3965,3965,3965,0
|
|
20240325,120100,410772395,3965,3965,3965,3965,302
|
|
20240325,120000,409574965,3965,3960,3965,3960,102
|
|
20240325,115900,409171035,3960,3960,3960,3960,2
|
|
20240325,115800,409163115,3950,3955,3965,3950,480
|
|
20240325,115700,407264695,3965,3965,3965,3960,955
|
|
20240325,115600,403482140,3965,3965,3965,3965,5
|
|
20240325,115500,403462315,3960,3960,3965,3960,308
|
|
20240325,115400,402242595,3960,3960,3960,3960,12
|
|
20240325,115300,402195075,3960,3960,3960,3955,361
|
|
20240325,115200,400765535,3955,3960,3960,3955,120
|
|
20240325,115100,400290835,3960,3955,3960,3955,707
|
|
20240325,115000,397492010,3955,3955,3955,3955,51
|
|
20240325,114900,397290305,3955,3950,3955,3950,103
|
|
20240325,114800,396883440,3955,3955,3955,3955,800
|
|
20240325,114700,393719440,3955,3955,3955,3955,500
|
|
20240325,114600,391741940,3955,3955,3955,3950,9
|
|
20240325,114500,391706360,3955,3955,3955,3955,3
|
|
20240325,114400,391694495,3955,3955,3955,3955,63
|
|
20240325,114300,391445330,3955,3950,3955,3950,33
|
|
20240325,114200,391314960,3950,3950,3950,3950,620
|
|
20240325,114100,388865960,3945,3945,3945,3945,16
|
|
20240325,114000,388802840,3945,3950,3950,3945,920
|
|
20240325,113900,385171955,3950,3955,3955,3950,787
|
|
20240325,113800,382063280,3950,3955,3955,3950,325
|
|
20240325,113700,380779465,3955,3955,3955,3955,10
|
|
20240325,113600,380739915,3955,3950,3955,3950,513
|
|
20240325,113500,378711395,3950,3950,3950,3950,310
|
|
20240325,113400,377486895,3950,3950,3950,3950,0
|
|
20240325,113300,377486895,3950,3950,3950,3950,210
|
|
20240325,113200,376657395,3950,3950,3950,3950,428
|
|
20240325,113100,374966795,3950,3945,3950,3945,111
|
|
20240325,113000,374528875,3940,3940,3940,3940,1
|
|
20240325,112900,374524935,3945,3945,3945,3945,0
|
|
20240325,112800,374524935,3945,3945,3945,3945,0
|
|
20240325,112700,374524935,3945,3945,3945,3945,10
|
|
20240325,112600,374485485,3945,3945,3945,3945,39
|
|
20240325,112500,374331630,3945,3940,3945,3940,191
|
|
20240325,112400,373578340,3940,3940,3940,3940,0
|
|
20240325,112300,373578340,3940,3940,3940,3940,569
|
|
20240325,112200,371336480,3940,3940,3940,3940,1
|
|
20240325,112100,371332540,3940,3940,3940,3940,0
|
|
20240325,112000,371332540,3940,3940,3940,3940,0
|
|
20240325,111900,371332540,3940,3940,3940,3940,3
|
|
20240325,111800,371320720,3930,3930,3930,3930,64
|
|
20240325,111700,371069200,3940,3935,3940,3935,403
|
|
20240325,111600,369483385,3940,3940,3940,3940,10
|
|
20240325,111500,369443985,3940,3940,3940,3940,10
|
|
20240325,111400,369404585,3940,3935,3940,3935,3
|
|
20240325,111300,369392770,3935,3940,3940,3935,222
|
|
20240325,111200,368519195,3940,3935,3940,3935,412
|
|
20240325,111100,366897965,3930,3930,3930,3930,209
|
|
20240325,111000,366076595,3930,3930,3930,3925,212
|
|
20240325,110900,365244155,3930,3930,3930,3930,80
|
|
20240325,110800,364929755,3930,3930,3930,3930,34
|
|
20240325,110700,364796135,3935,3935,3935,3935,104
|
|
20240325,110600,364386895,3950,3950,3950,3950,0
|
|
20240325,110500,364386895,3950,3950,3950,3940,15
|
|
20240325,110400,364327755,3940,3940,3940,3940,0
|
|
20240325,110300,364327755,3940,3940,3940,3940,1
|
|
20240325,110200,364323815,3940,3950,3950,3940,530
|
|
20240325,110100,362234115,3955,3955,3955,3955,0
|
|
20240325,110000,362234115,3955,3950,3955,3950,52
|
|
20240325,105900,362028705,3955,3950,3955,3950,1003
|
|
20240325,105800,358066840,3955,3955,3955,3940,157
|
|
20240325,105700,357446715,3955,3940,3955,3940,219
|
|
20240325,105600,356581695,3940,3940,3940,3940,9
|
|
20240325,105500,356546235,3935,3935,3935,3935,8
|
|
20240325,105400,356514755,3935,3945,3945,3935,28
|
|
20240325,105300,356404545,3945,3945,3945,3945,0
|
|
20240325,105200,356404545,3945,3935,3945,3935,309
|
|
20240325,105100,355188495,3935,3935,3935,3935,0
|
|
20240325,105000,355188495,3935,3935,3935,3935,0
|
|
20240325,104900,355188495,3935,3930,3935,3930,450
|
|
20240325,104800,353419970,3930,3930,3930,3930,0
|
|
20240325,104700,353419970,3930,3930,3930,3930,0
|
|
20240325,104600,353419970,3930,3925,3930,3925,59
|
|
20240325,104500,353188380,3925,3925,3925,3925,80
|
|
20240325,104400,352874380,3925,3925,3925,3925,221
|
|
20240325,104300,352006955,3910,3915,3915,3910,300
|
|
20240325,104200,350833155,3915,3920,3920,3915,102
|
|
20240325,104100,350433805,3930,3930,3930,3930,0
|
|
20240325,104000,350433805,3930,3930,3930,3920,406
|
|
20240325,103900,348840265,3930,3930,3930,3930,0
|
|
20240325,103800,348840265,3930,3930,3930,3930,200
|
|
20240325,103700,348054265,3930,3930,3930,3930,0
|
|
20240325,103600,348054265,3930,3930,3930,3930,2
|
|
20240325,103500,348046405,3910,3935,3935,3910,1533
|
|
20240325,103400,342033435,3935,3940,3940,3935,187
|
|
20240325,103300,341296775,3940,3940,3940,3940,275
|
|
20240325,103200,340213275,3940,3935,3940,3935,130
|
|
20240325,103100,339701115,3935,3940,3940,3935,51
|
|
20240325,103000,339500425,3935,3935,3935,3935,300
|
|
20240325,102900,338319925,3935,3945,3945,3935,263
|
|
20240325,102800,337284330,3950,3950,3950,3950,0
|
|
20240325,102700,337284330,3950,3950,3950,3945,76
|
|
20240325,102600,336984240,3950,3950,3950,3950,1
|
|
20240325,102500,336980290,3945,3945,3945,3945,260
|
|
20240325,102400,335954590,3950,3950,3950,3950,3
|
|
20240325,102300,335942740,3945,3945,3945,3945,232
|
|
20240325,102200,335027500,3950,3955,3955,3950,67
|
|
20240325,102100,334762835,3950,3950,3950,3945,285
|
|
20240325,102000,333637135,3945,3950,3950,3945,528
|
|
20240325,101900,331551675,3950,3950,3950,3950,300
|
|
20240325,101800,330366675,3950,3950,3950,3950,103
|
|
20240325,101700,329959825,3935,3940,3940,3935,616
|
|
20240325,101600,327535765,3950,3950,3950,3950,47
|
|
20240325,101500,327350115,3950,3940,3950,3940,217
|
|
20240325,101400,326493575,3940,3940,3940,3940,125
|
|
20240325,101300,326001075,3940,3940,3940,3940,0
|
|
20240325,101200,326001075,3940,3940,3940,3940,244
|
|
20240325,101100,325039715,3940,3940,3940,3940,10
|
|
20240325,101000,325000315,3930,3940,3940,3930,702
|
|
20240325,100900,322239435,3940,3935,3940,3935,372
|
|
20240325,100800,320775600,3935,3935,3935,3935,110
|
|
20240325,100700,320342750,3935,3930,3935,3930,133
|
|
20240325,100600,319819405,3935,3935,3935,3935,264
|
|
20240325,100500,318780565,3935,3935,3935,3935,2
|
|
20240325,100400,318772695,3935,3950,3950,3935,369
|
|
20240325,100300,317317460,3955,3965,3965,3950,1251
|
|
20240325,100200,312364140,3970,3975,3975,3965,886
|
|
20240325,100100,308845550,3980,3980,3985,3960,2109
|
|
20240325,100000,300455135,3965,3920,3985,3920,26518
|
|
20240325,095900,195918145,3920,3915,3920,3915,600
|
|
20240325,095800,193567810,3910,3900,3910,3900,1201
|
|
20240325,095700,188879285,3900,3900,3900,3900,127
|
|
20240325,095600,188383985,3900,3895,3900,3895,1620
|
|
20240325,095500,182067250,3895,3885,3895,3885,269
|
|
20240325,095400,181021495,3900,3900,3900,3900,820
|
|
20240325,095300,177823495,3885,3885,3885,3885,0
|
|
20240325,095200,177823495,3885,3900,3900,3885,166
|
|
20240325,095100,177176125,3885,3885,3885,3885,488
|
|
20240325,095000,175280245,3885,3885,3885,3885,160
|
|
20240325,094900,174658645,3890,3900,3900,3890,208
|
|
20240325,094800,173849045,3900,3900,3900,3900,1468
|
|
20240325,094700,168123845,3885,3900,3900,3885,1017
|
|
20240325,094600,164166255,3900,3890,3900,3890,68
|
|
20240325,094500,163901190,3890,3895,3900,3890,56
|
|
20240325,094400,163683095,3890,3890,3890,3890,0
|
|
20240325,094300,163683095,3890,3890,3890,3890,1
|
|
20240325,094200,163679205,3885,3890,3890,3870,2786
|
|
20240325,094100,152855520,3905,3910,3910,3905,52
|
|
20240325,094000,152652450,3915,3915,3915,3915,361
|
|
20240325,093900,151239135,3925,3905,3925,3905,200
|
|
20240325,093800,150455445,3905,3895,3905,3895,6933
|
|
20240325,093700,123422195,3895,3895,3895,3895,14
|
|
20240325,093600,123367665,3895,3895,3895,3895,50
|
|
20240325,093500,123172915,3895,3870,3895,3870,6
|
|
20240325,093400,123149595,3895,3895,3895,3895,48
|
|
20240325,093300,122962635,3895,3870,3895,3870,2180
|
|
20240325,093200,114523985,3875,3890,3895,3875,756
|
|
20240325,093100,111580715,3890,3890,3890,3890,2153
|
|
20240325,093000,103205545,3890,3880,3890,3875,613
|
|
20240325,092900,100827415,3880,3890,3890,3880,97
|
|
20240325,092800,100450845,3885,3885,3885,3885,1089
|
|
20240325,092700,96220080,3885,3880,3890,3880,158
|
|
20240325,092600,95606080,3890,3890,3890,3890,0
|
|
20240325,092500,95606080,3890,3890,3890,3875,596
|
|
20240325,092400,93288840,3865,3895,3895,3865,39
|
|
20240325,092300,93137505,3895,3870,3895,3865,456
|
|
20240325,092200,91365735,3895,3865,3895,3865,50
|
|
20240325,092100,91171645,3890,3895,3895,3890,432
|
|
20240325,092000,89489075,3890,3875,3890,3875,483
|
|
20240325,091900,87610540,3860,3870,3885,3860,232
|
|
20240325,091800,86714520,3895,3890,3895,3890,1013
|
|
20240325,091700,82769655,3895,3890,3895,3885,517
|
|
20240325,091600,80756885,3890,3890,3895,3890,180
|
|
20240325,091500,80056635,3890,3885,3895,3850,1342
|
|
20240325,091400,74876130,3835,3865,3880,3835,606
|
|
20240325,091300,72525600,3880,3880,3880,3865,68
|
|
20240325,091200,72261900,3880,3880,3880,3880,25
|
|
20240325,091100,72164900,3880,3855,3880,3855,1007
|
|
20240325,091000,68275320,3855,3870,3870,3815,232
|
|
20240325,090900,67381140,3875,3790,3890,3790,1420
|
|
20240325,090800,61926655,3790,3845,3845,3790,312
|
|
20240325,090700,60735435,3840,3805,3840,3805,1037
|
|
20240325,090600,56776570,3815,3820,3820,3815,267
|
|
20240325,090500,55756665,3840,3805,3840,3730,7655
|
|
20240325,090400,26857405,3850,3835,3865,3835,466
|
|
20240325,090300,25063755,3835,3845,3845,3800,2724
|
|
20240325,090200,14663105,3900,3825,3900,3820,2159
|
|
20240325,090100,6378825,3825,3850,3850,3820,1176
|
|
20240325,090000,1881875,3850,3850,3850,3825,489
|