598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185500,2044502950,3325,3325,3325,3325,31296
|
|
20240423,185400,2044502950,3325,3325,3325,3325,0
|
|
20240423,185300,2044502950,3325,3325,3325,3325,0
|
|
20240423,185200,2044502950,3325,3325,3325,3325,0
|
|
20240423,185100,2044502950,3325,3325,3325,3325,0
|
|
20240423,185000,2044502950,3325,3325,3325,3325,0
|
|
20240423,184900,2044502950,3325,3325,3325,3325,0
|
|
20240423,184800,2044502950,3325,3325,3325,3325,0
|
|
20240423,184700,2044502950,3325,3325,3325,3325,0
|
|
20240423,184600,2044502950,3325,3325,3325,3325,0
|
|
20240423,184500,2044502950,3325,3325,3325,3325,0
|
|
20240423,184400,2044502950,3325,3325,3325,3325,0
|
|
20240423,184300,2044502950,3325,3325,3325,3325,0
|
|
20240423,184200,2044502950,3325,3325,3325,3325,0
|
|
20240423,184100,2044502950,3325,3325,3325,3325,0
|
|
20240423,184000,2044502950,3325,3325,3325,3325,0
|
|
20240423,183900,2044502950,3325,3325,3325,3325,0
|
|
20240423,183800,2044502950,3325,3325,3325,3325,0
|
|
20240423,183700,2044502950,3325,3325,3325,3325,0
|
|
20240423,183600,2044502950,3325,3325,3325,3325,0
|
|
20240423,183500,2044502950,3325,3325,3325,3325,0
|
|
20240423,183400,2044502950,3325,3325,3325,3325,0
|
|
20240423,183300,2044502950,3325,3325,3325,3325,0
|
|
20240423,183200,2044502950,3325,3325,3325,3325,0
|
|
20240423,183100,2044502950,3325,3325,3325,3325,0
|
|
20240423,183000,2044502950,3325,3325,3325,3325,0
|
|
20240423,182900,2044502950,3325,3325,3325,3325,0
|
|
20240423,182800,2044502950,3325,3325,3325,3325,0
|
|
20240423,182700,2044502950,3325,3325,3325,3325,0
|
|
20240423,182600,2044502950,3325,3325,3325,3325,0
|
|
20240423,182500,2044502950,3325,3325,3325,3325,31296
|
|
20240423,182400,2044502950,3325,3325,3325,3325,0
|
|
20240423,182300,2044502950,3325,3325,3325,3325,0
|
|
20240423,182200,2044502950,3325,3325,3325,3325,0
|
|
20240423,182100,2044502950,3325,3325,3325,3325,0
|
|
20240423,182000,2044502950,3325,3325,3325,3325,0
|
|
20240423,181900,2044502950,3325,3325,3325,3325,0
|
|
20240423,181800,2044502950,3325,3325,3325,3325,0
|
|
20240423,181700,2044502950,3325,3325,3325,3325,0
|
|
20240423,181600,2044502950,3325,3325,3325,3325,0
|
|
20240423,181500,2044502950,3325,3325,3325,3325,0
|
|
20240423,181400,2044502950,3325,3325,3325,3325,0
|
|
20240423,181300,2044502950,3325,3325,3325,3325,0
|
|
20240423,181200,2044502950,3325,3325,3325,3325,0
|
|
20240423,181100,2044502950,3325,3325,3325,3325,0
|
|
20240423,181000,2044502950,3325,3325,3325,3325,0
|
|
20240423,180900,2044502950,3325,3325,3325,3325,0
|
|
20240423,180800,2044502950,3325,3325,3325,3325,0
|
|
20240423,180700,2044502950,3325,3325,3325,3325,0
|
|
20240423,180600,2044502950,3325,3325,3325,3325,0
|
|
20240423,180500,2044502950,3325,3325,3325,3325,0
|
|
20240423,180400,2044502950,3325,3325,3325,3325,0
|
|
20240423,180300,2044502950,3325,3325,3325,3325,0
|
|
20240423,180200,2044502950,3325,3325,3325,3325,0
|
|
20240423,180100,2044502950,3325,3325,3325,3325,0
|
|
20240423,180000,2044502950,3325,3325,3325,3325,0
|
|
20240423,175900,2044502950,3325,3325,3325,3325,0
|
|
20240423,175800,2044502950,3325,3325,3325,3325,0
|
|
20240423,175700,2044502950,3325,3325,3325,3325,0
|
|
20240423,175600,2044502950,3325,3325,3325,3325,0
|
|
20240423,175500,2044502950,3325,3325,3325,3325,31296
|
|
20240423,175400,2044502950,3325,3325,3325,3325,0
|
|
20240423,175300,2044502950,3325,3325,3325,3325,0
|
|
20240423,175200,2044502950,3325,3325,3325,3325,0
|
|
20240423,175100,2044502950,3325,3325,3325,3325,0
|
|
20240423,175000,2044502950,3325,3325,3325,3325,0
|
|
20240423,174900,2044502950,3325,3325,3325,3325,0
|
|
20240423,174800,2044502950,3325,3325,3325,3325,0
|
|
20240423,174700,2044502950,3325,3325,3325,3325,0
|
|
20240423,174600,2044502950,3325,3325,3325,3325,0
|
|
20240423,174500,2044502950,3325,3325,3325,3325,0
|
|
20240423,174400,2044502950,3325,3325,3325,3325,0
|
|
20240423,174300,2044502950,3325,3325,3325,3325,0
|
|
20240423,174200,2044502950,3325,3325,3325,3325,0
|
|
20240423,174100,2044502950,3325,3325,3325,3325,0
|
|
20240423,174000,2044502950,3325,3325,3325,3325,0
|
|
20240423,173900,2044502950,3325,3325,3325,3325,0
|
|
20240423,173800,2044502950,3325,3325,3325,3325,0
|
|
20240423,173700,2044502950,3325,3325,3325,3325,0
|
|
20240423,173600,2044502950,3325,3325,3325,3325,0
|
|
20240423,173500,2044502950,3325,3325,3325,3325,0
|
|
20240423,173400,2044502950,3325,3325,3325,3325,0
|
|
20240423,173300,2044502950,3325,3325,3325,3325,0
|
|
20240423,173200,2044502950,3325,3325,3325,3325,0
|
|
20240423,173100,2044502950,3325,3325,3325,3325,0
|
|
20240423,173000,2044502950,3325,3325,3325,3325,0
|
|
20240423,172900,2044502950,3325,3325,3325,3325,0
|
|
20240423,172800,2044502950,3325,3325,3325,3325,0
|
|
20240423,172700,2044502950,3325,3325,3325,3325,0
|
|
20240423,172600,2044502950,3325,3325,3325,3325,0
|
|
20240423,172500,2044502950,3325,3325,3325,3325,31296
|
|
20240423,172400,2044502950,3325,3325,3325,3325,0
|
|
20240423,172300,2044502950,3325,3325,3325,3325,0
|
|
20240423,172200,2044502950,3325,3325,3325,3325,0
|
|
20240423,172100,2044502950,3325,3325,3325,3325,0
|
|
20240423,172000,2044502950,3325,3325,3325,3325,0
|
|
20240423,171900,2044502950,3325,3325,3325,3325,0
|
|
20240423,171800,2044502950,3325,3325,3325,3325,0
|
|
20240423,171700,2044502950,3325,3325,3325,3325,0
|
|
20240423,171600,2044502950,3325,3325,3325,3325,0
|
|
20240423,171500,2044502950,3325,3325,3325,3325,0
|
|
20240423,171400,2044502950,3325,3325,3325,3325,0
|
|
20240423,171300,2044502950,3325,3325,3325,3325,0
|
|
20240423,171200,2044502950,3325,3325,3325,3325,0
|
|
20240423,171100,2044502950,3325,3325,3325,3325,0
|
|
20240423,171000,2044502950,3325,3325,3325,3325,0
|
|
20240423,170900,2044502950,3325,3325,3325,3325,0
|
|
20240423,170800,2044502950,3325,3325,3325,3325,0
|
|
20240423,170700,2044502950,3325,3325,3325,3325,0
|
|
20240423,170600,2044502950,3325,3325,3325,3325,0
|
|
20240423,170500,2044502950,3325,3325,3325,3325,0
|
|
20240423,170400,2044502950,3325,3325,3325,3325,0
|
|
20240423,170300,2044502950,3325,3325,3325,3325,0
|
|
20240423,170200,2044502950,3325,3325,3325,3325,0
|
|
20240423,170100,2044502950,3325,3325,3325,3325,0
|
|
20240423,170000,2044502950,3325,3325,3325,3325,0
|
|
20240423,165900,2044502950,3325,3325,3325,3325,0
|
|
20240423,165800,2044502950,3325,3325,3325,3325,0
|
|
20240423,165700,2044502950,3325,3325,3325,3325,0
|
|
20240423,165600,2044502950,3325,3325,3325,3325,0
|
|
20240423,165500,2044502950,3325,3325,3325,3325,31296
|
|
20240423,165400,2044502950,3325,3325,3325,3325,0
|
|
20240423,165300,2044502950,3325,3325,3325,3325,0
|
|
20240423,165200,2044502950,3325,3325,3325,3325,0
|
|
20240423,165100,2044502950,3325,3325,3325,3325,0
|
|
20240423,165000,2044502950,3325,3325,3325,3325,0
|
|
20240423,164900,2044502950,3325,3325,3325,3325,0
|
|
20240423,164800,2044502950,3325,3325,3325,3325,0
|
|
20240423,164700,2044502950,3325,3325,3325,3325,0
|
|
20240423,164600,2044502950,3325,3325,3325,3325,0
|
|
20240423,164500,2044502950,3325,3325,3325,3325,0
|
|
20240423,164400,2044502950,3325,3325,3325,3325,0
|
|
20240423,164300,2044502950,3325,3325,3325,3325,0
|
|
20240423,164200,2044502950,3325,3325,3325,3325,0
|
|
20240423,164100,2044502950,3325,3325,3325,3325,0
|
|
20240423,164000,2044502950,3325,3325,3325,3325,0
|
|
20240423,163900,2044502950,3325,3325,3325,3325,0
|
|
20240423,163800,2044502950,3325,3325,3325,3325,0
|
|
20240423,163700,2044502950,3325,3325,3325,3325,0
|
|
20240423,163600,2044502950,3325,3325,3325,3325,0
|
|
20240423,163500,2044502950,3325,3325,3325,3325,0
|
|
20240423,163400,2044502950,3325,3325,3325,3325,0
|
|
20240423,163300,2044502950,3325,3325,3325,3325,0
|
|
20240423,163200,2044502950,3325,3325,3325,3325,0
|
|
20240423,163100,2044502950,3325,3325,3325,3325,0
|
|
20240423,163000,2044502950,3325,3325,3325,3325,0
|
|
20240423,162900,2044502950,3325,3325,3325,3325,0
|
|
20240423,162800,2044502950,3325,3325,3325,3325,0
|
|
20240423,162700,2044502950,3325,3325,3325,3325,0
|
|
20240423,162600,2044502950,3325,3325,3325,3325,0
|
|
20240423,162500,2044502950,3325,3325,3325,3325,31296
|
|
20240423,162400,2044502950,3325,3325,3325,3325,0
|
|
20240423,162300,2044502950,3325,3325,3325,3325,0
|
|
20240423,162200,2044502950,3325,3325,3325,3325,0
|
|
20240423,162100,2044502950,3325,3325,3325,3325,0
|
|
20240423,162000,2044502950,3325,3325,3325,3325,0
|
|
20240423,161900,2044502950,3325,3325,3325,3325,0
|
|
20240423,161800,2044502950,3325,3325,3325,3325,0
|
|
20240423,161700,2044502950,3325,3325,3325,3325,0
|
|
20240423,161600,2044502950,3325,3325,3325,3325,0
|
|
20240423,161500,2044502950,3325,3325,3325,3325,0
|
|
20240423,161400,2044502950,3325,3325,3325,3325,0
|
|
20240423,161300,2044502950,3325,3325,3325,3325,0
|
|
20240423,161200,2044502950,3325,3325,3325,3325,0
|
|
20240423,161100,2044502950,3325,3325,3325,3325,0
|
|
20240423,161000,2044502950,3325,3325,3325,3325,0
|
|
20240423,160900,2044502950,3325,3325,3325,3325,0
|
|
20240423,160800,2044502950,3325,3325,3325,3325,0
|
|
20240423,160700,2044502950,3325,3325,3325,3325,0
|
|
20240423,160600,2044502950,3325,3325,3325,3325,0
|
|
20240423,160500,2044502950,3325,3325,3325,3325,0
|
|
20240423,160400,2044502950,3325,3325,3325,3325,0
|
|
20240423,160300,2044502950,3325,3325,3325,3325,0
|
|
20240423,160200,2044502950,3325,3325,3325,3325,0
|
|
20240423,160100,2044502950,3325,3325,3325,3325,0
|
|
20240423,160000,2044502950,3325,3325,3325,3325,0
|
|
20240423,155900,2044502950,3325,3325,3325,3325,0
|
|
20240423,155800,2044502950,3325,3325,3325,3325,0
|
|
20240423,155700,2044502950,3325,3325,3325,3325,0
|
|
20240423,155600,2044502950,3325,3325,3325,3325,0
|
|
20240423,155500,2044502950,3325,3325,3325,3325,31296
|
|
20240423,155400,2044502950,3325,3325,3325,3325,0
|
|
20240423,155300,2044502950,3325,3325,3325,3325,0
|
|
20240423,155200,2044502950,3325,3325,3325,3325,0
|
|
20240423,155100,2044502950,3325,3325,3325,3325,0
|
|
20240423,155000,2044502950,3325,3325,3325,3325,0
|
|
20240423,154900,2044502950,3325,3325,3325,3325,0
|
|
20240423,154800,2044502950,3325,3325,3325,3325,0
|
|
20240423,154700,2044502950,3325,3325,3325,3325,0
|
|
20240423,154600,2044502950,3325,3325,3325,3325,0
|
|
20240423,154500,2044502950,3325,3325,3325,3325,0
|
|
20240423,154400,2044502950,3325,3325,3325,3325,0
|
|
20240423,154300,2044502950,3325,3325,3325,3325,0
|
|
20240423,154200,2044502950,3325,3325,3325,3325,0
|
|
20240423,154100,2044502950,3325,3325,3325,3325,0
|
|
20240423,154000,2044502950,3325,3325,3325,3325,0
|
|
20240423,153900,2044502950,3325,3325,3325,3325,0
|
|
20240423,153800,2044502950,3325,3325,3325,3325,0
|
|
20240423,153700,2044502950,3325,3325,3325,3325,0
|
|
20240423,153600,2044502950,3325,3325,3325,3325,0
|
|
20240423,153500,2044502950,3325,3325,3325,3325,0
|
|
20240423,153400,2044502950,3325,3325,3325,3325,0
|
|
20240423,153300,2044502950,3325,3325,3325,3325,0
|
|
20240423,153200,2044502950,3325,3325,3325,3325,0
|
|
20240423,153100,2044502950,3325,3325,3325,3325,0
|
|
20240423,153000,2044502950,3325,3325,3325,3325,31296
|
|
20240423,152900,1940443750,3330,3330,3330,3330,0
|
|
20240423,152800,1940443750,3330,3330,3330,3330,0
|
|
20240423,152700,1940443750,3330,3330,3330,3330,0
|
|
20240423,152600,1940443750,3330,3330,3330,3330,0
|
|
20240423,152500,1940443750,3330,3330,3330,3330,0
|
|
20240423,152400,1940443750,3330,3330,3330,3330,0
|
|
20240423,152300,1940443750,3330,3330,3330,3330,0
|
|
20240423,152200,1940443750,3330,3330,3330,3330,0
|
|
20240423,152100,1940443750,3330,3330,3330,3330,0
|
|
20240423,152000,1940443750,3330,3330,3330,3330,0
|
|
20240423,151900,1940443750,3330,3325,3335,3325,27491
|
|
20240423,151800,1849034845,3330,3330,3330,3325,1475
|
|
20240423,151700,1844130240,3325,3335,3335,3325,519
|
|
20240423,151600,1842404280,3330,3325,3330,3325,3427
|
|
20240423,151500,1831003190,3330,3330,3330,3325,240
|
|
20240423,151400,1830204060,3330,3330,3335,3325,498
|
|
20240423,151300,1828546585,3335,3335,3335,3335,5
|
|
20240423,151200,1828529910,3330,3330,3335,3325,5509
|
|
20240423,151100,1810187250,3330,3330,3335,3330,3148
|
|
20240423,151000,1799703960,3325,3325,3325,3325,58
|
|
20240423,150900,1799511110,3330,3325,3330,3325,132
|
|
20240423,150800,1799072190,3330,3330,3330,3325,1012
|
|
20240423,150700,1795707230,3320,3325,3330,3320,5790
|
|
20240423,150600,1776468485,3325,3330,3330,3325,7814
|
|
20240423,150500,1750484375,3330,3330,3330,3330,9
|
|
20240423,150400,1750454405,3325,3330,3330,3325,81
|
|
20240423,150300,1750185005,3330,3330,3330,3325,222
|
|
20240423,150200,1749446245,3335,3335,3335,3325,173
|
|
20240423,150100,1748869990,3335,3335,3335,3335,13
|
|
20240423,150000,1748826635,3335,3330,3335,3325,7594
|
|
20240423,145900,1723576470,3325,3335,3335,3325,4975
|
|
20240423,145800,1707015045,3335,3335,3335,3335,2
|
|
20240423,145700,1707008375,3335,3335,3335,3330,768
|
|
20240423,145600,1704450840,3335,3330,3335,3330,1011
|
|
20240423,145500,1701084155,3335,3330,3335,3330,411
|
|
20240423,145400,1699715520,3330,3335,3335,3330,1278
|
|
20240423,145300,1695459745,3335,3330,3335,3330,5921
|
|
20240423,145200,1675742740,3330,3330,3330,3330,17
|
|
20240423,145100,1675686130,3325,3330,3330,3325,1015
|
|
20240423,145000,1672308680,3330,3330,3330,3330,145
|
|
20240423,144900,1671825830,3330,3325,3330,3325,3862
|
|
20240423,144800,1658972870,3330,3330,3330,3330,11
|
|
20240423,144700,1658936240,3330,3330,3330,3330,1311
|
|
20240423,144600,1654570610,3335,3330,3335,3330,104
|
|
20240423,144500,1654224245,3330,3330,3335,3325,11311
|
|
20240423,144400,1616562195,3330,3335,3335,3330,1335
|
|
20240423,144300,1612116625,3335,3335,3335,3330,59
|
|
20240423,144200,1611919865,3335,3335,3335,3335,7
|
|
20240423,144100,1611896520,3335,3335,3335,3335,328
|
|
20240423,144000,1610802640,3335,3335,3335,3335,3
|
|
20240423,143900,1610792635,3330,3330,3335,3330,8394
|
|
20240423,143800,1582828075,3335,3330,3335,3330,7912
|
|
20240423,143700,1556481090,3330,3335,3335,3330,1758
|
|
20240423,143600,1550618840,3335,3340,3340,3335,10974
|
|
20240423,143500,1514020400,3335,3340,3340,3335,4230
|
|
20240423,143400,1499913100,3340,3340,3340,3340,54
|
|
20240423,143300,1499732740,3340,3335,3340,3335,465
|
|
20240423,143200,1498179780,3340,3340,3340,3340,1
|
|
20240423,143100,1498176440,3335,3335,3335,3335,1
|
|
20240423,143000,1498173105,3335,3340,3340,3335,376
|
|
20240423,142900,1496917765,3335,3340,3340,3335,614
|
|
20240423,142800,1494870005,3335,3335,3335,3335,1157
|
|
20240423,142700,1491011410,3340,3340,3340,3340,4
|
|
20240423,142600,1490998050,3335,3335,3340,3335,707
|
|
20240423,142500,1488640195,3335,3335,3335,3335,200
|
|
20240423,142400,1487973195,3340,3340,3340,3340,10
|
|
20240423,142300,1487939795,3340,3335,3340,3335,1990
|
|
20240423,142200,1481295645,3335,3340,3340,3335,3051
|
|
20240423,142100,1471120060,3335,3335,3340,3335,8025
|
|
20240423,142000,1444356620,3340,3340,3340,3340,571
|
|
20240423,141900,1442449480,3340,3340,3340,3340,1860
|
|
20240423,141800,1436237080,3340,3340,3340,3340,180
|
|
20240423,141700,1435635880,3345,3345,3345,3345,65
|
|
20240423,141600,1435418455,3340,3340,3345,3340,917
|
|
20240423,141500,1432355655,3345,3345,3345,3345,50
|
|
20240423,141400,1432188405,3345,3345,3345,3345,0
|
|
20240423,141300,1432188405,3345,3345,3345,3345,15
|
|
20240423,141200,1432138230,3340,3340,3345,3340,110
|
|
20240423,141100,1431770820,3335,3350,3350,3335,173
|
|
20240423,141000,1431193205,3350,3340,3350,3340,10010
|
|
20240423,140900,1397759705,3350,3350,3350,3350,510
|
|
20240423,140800,1396051205,3350,3350,3350,3350,0
|
|
20240423,140700,1396051205,3350,3345,3350,3340,539
|
|
20240423,140600,1394250730,3345,3345,3350,3345,3087
|
|
20240423,140500,1383924700,3340,3340,3345,3340,196
|
|
20240423,140400,1383270005,3340,3340,3340,3340,1
|
|
20240423,140300,1383266665,3340,3345,3345,3340,453
|
|
20240423,140200,1381751585,3345,3345,3345,3345,1
|
|
20240423,140100,1381748240,3340,3340,3340,3340,1479
|
|
20240423,140000,1376808380,3345,3340,3345,3340,1344
|
|
20240423,135900,1372319415,3345,3345,3345,3345,139
|
|
20240423,135800,1371854460,3345,3345,3345,3345,0
|
|
20240423,135700,1371854460,3345,3345,3345,3345,298
|
|
20240423,135600,1370857650,3345,3340,3345,3340,708
|
|
20240423,135500,1368492830,3345,3340,3345,3340,765
|
|
20240423,135400,1365937580,3340,3340,3340,3340,114
|
|
20240423,135300,1365556820,3340,3335,3340,3335,4953
|
|
20240423,135200,1349037855,3340,3345,3345,3340,1143
|
|
20240423,135100,1345220230,3345,3340,3345,3340,15
|
|
20240423,135000,1345170105,3340,3340,3340,3340,2290
|
|
20240423,134900,1337521505,3340,3340,3340,3340,321
|
|
20240423,134800,1336449365,3340,3340,3340,3340,18
|
|
20240423,134700,1336389245,3340,3340,3340,3340,1773
|
|
20240423,134600,1330467425,3340,3340,3340,3340,4104
|
|
20240423,134500,1316760065,3345,3340,3345,3340,20
|
|
20240423,134400,1316693235,3340,3345,3345,3340,105
|
|
20240423,134300,1316342035,3345,3345,3345,3345,100
|
|
20240423,134200,1316007535,3345,3345,3345,3345,110
|
|
20240423,134100,1315639585,3345,3345,3345,3345,107
|
|
20240423,134000,1315281670,3345,3345,3345,3345,720
|
|
20240423,133900,1312873270,3345,3345,3345,3345,7
|
|
20240423,133800,1312849855,3350,3345,3350,3345,10
|
|
20240423,133700,1312816360,3350,3345,3350,3345,230
|
|
20240423,133600,1312047000,3345,3340,3345,3340,250
|
|
20240423,133500,1311211500,3345,3345,3345,3345,388
|
|
20240423,133400,1309913640,3345,3345,3345,3345,700
|
|
20240423,133300,1307572140,3340,3340,3340,3340,21
|
|
20240423,133200,1307502000,3340,3345,3345,3340,1212
|
|
20240423,133100,1303453475,3345,3340,3345,3340,70
|
|
20240423,133000,1303219495,3345,3345,3345,3340,1200
|
|
20240423,132900,1299210495,3345,3345,3345,3345,111
|
|
20240423,132800,1298839200,3335,3340,3340,3335,1512
|
|
20240423,132700,1293796620,3340,3345,3350,3340,1672
|
|
20240423,132600,1288211570,3345,3345,3345,3345,20
|
|
20240423,132500,1288144670,3350,3350,3350,3350,23
|
|
20240423,132400,1288067620,3340,3340,3340,3340,438
|
|
20240423,132300,1286604700,3350,3340,3350,3340,152
|
|
20240423,132200,1286095720,3355,3340,3355,3340,202
|
|
20240423,132100,1285421010,3340,3340,3340,3340,60
|
|
20240423,132000,1285220610,3355,3345,3355,3335,3061
|
|
20240423,131900,1275008535,3340,3340,3340,3335,101
|
|
20240423,131800,1274671360,3335,3340,3340,3335,5198
|
|
20240423,131700,1257323295,3340,3355,3355,3340,6567
|
|
20240423,131600,1235389350,3345,3345,3350,3345,4010
|
|
20240423,131500,1221975850,3345,3355,3355,3345,44896
|
|
20240423,131400,1071585020,3355,3355,3355,3350,1626
|
|
20240423,131300,1066134050,3355,3350,3355,3350,154
|
|
20240423,131200,1065618130,3355,3355,3355,3355,333
|
|
20240423,131100,1064500915,3350,3355,3360,3350,2464
|
|
20240423,131000,1056245785,3360,3360,3360,3360,0
|
|
20240423,130900,1056245785,3360,3355,3360,3355,1672
|
|
20240423,130800,1050636105,3355,3350,3355,3350,581
|
|
20240423,130700,1048687750,3355,3355,3355,3350,651
|
|
20240423,130600,1046503710,3355,3355,3355,3350,390
|
|
20240423,130500,1045196660,3355,3355,3355,3355,3
|
|
20240423,130400,1045186595,3360,3350,3360,3350,812
|
|
20240423,130300,1042466385,3355,3355,3355,3355,1
|
|
20240423,130200,1042463030,3355,3360,3360,3355,131
|
|
20240423,130100,1042023520,3355,3355,3355,3355,248
|
|
20240423,130000,1041191480,3355,3355,3355,3355,7842
|
|
20240423,125900,1014881570,3355,3360,3360,3355,548
|
|
20240423,125800,1013041530,3365,3365,3365,3365,0
|
|
20240423,125700,1013041530,3365,3365,3365,3365,73
|
|
20240423,125600,1012795885,3365,3360,3365,3360,1034
|
|
20240423,125500,1009321495,3360,3365,3365,3360,301
|
|
20240423,125400,1008310130,3365,3360,3365,3360,200
|
|
20240423,125300,1007637940,3355,3360,3360,3355,61
|
|
20240423,125200,1007433085,3365,3355,3365,3355,3164
|
|
20240423,125100,996817765,3365,3360,3365,3360,1518
|
|
20240423,125000,991717185,3365,3365,3365,3365,30
|
|
20240423,124900,991616235,3365,3365,3365,3365,0
|
|
20240423,124800,991616235,3365,3370,3370,3365,218
|
|
20240423,124700,990881585,3370,3370,3370,3365,290
|
|
20240423,124600,989904310,3370,3365,3370,3365,977
|
|
20240423,124500,986616155,3365,3360,3365,3360,1709
|
|
20240423,124400,980871370,3360,3360,3360,3360,303
|
|
20240423,124300,979853290,3360,3360,3360,3360,120
|
|
20240423,124200,979450090,3360,3360,3360,3360,404
|
|
20240423,124100,978092650,3365,3365,3365,3365,0
|
|
20240423,124000,978092650,3365,3365,3365,3365,9
|
|
20240423,123900,978062365,3360,3365,3365,3360,1010
|
|
20240423,123800,974668715,3365,3365,3365,3365,3
|
|
20240423,123700,974658620,3365,3360,3365,3360,200
|
|
20240423,123600,973986120,3360,3360,3360,3360,1
|
|
20240423,123500,973982760,3360,3360,3360,3360,996
|
|
20240423,123400,970636200,3360,3360,3360,3360,250
|
|
20240423,123300,969796200,3365,3365,3365,3365,0
|
|
20240423,123200,969796200,3365,3365,3365,3365,0
|
|
20240423,123100,969796200,3365,3365,3365,3365,34
|
|
20240423,123000,969681790,3365,3365,3365,3365,0
|
|
20240423,122900,969681790,3365,3365,3365,3365,7
|
|
20240423,122800,969658235,3375,3375,3375,3375,0
|
|
20240423,122700,969658235,3375,3375,3375,3375,0
|
|
20240423,122600,969658235,3375,3375,3375,3375,6
|
|
20240423,122500,969637985,3360,3375,3375,3360,135
|
|
20240423,122400,969183905,3375,3375,3375,3375,0
|
|
20240423,122300,969183905,3375,3360,3375,3360,140
|
|
20240423,122200,968713355,3375,3375,3375,3360,291
|
|
20240423,122100,967734905,3360,3360,3360,3360,1375
|
|
20240423,122000,963114905,3375,3375,3375,3375,10
|
|
20240423,121900,963081155,3375,3370,3375,3370,102
|
|
20240423,121800,962737405,3375,3370,3375,3370,22
|
|
20240423,121700,962663255,3375,3375,3375,3360,319
|
|
20240423,121600,961590375,3355,3365,3365,3355,833
|
|
20240423,121500,958791260,3365,3365,3365,3365,0
|
|
20240423,121400,958791260,3365,3365,3365,3365,0
|
|
20240423,121300,958791260,3365,3365,3365,3365,840
|
|
20240423,121200,955964660,3375,3375,3375,3375,1340
|
|
20240423,121100,951442160,3370,3370,3375,3370,1940
|
|
20240423,121000,944901505,3370,3370,3370,3370,97
|
|
20240423,120900,944574615,3375,3370,3375,3370,3010
|
|
20240423,120800,934430865,3370,3370,3370,3370,1
|
|
20240423,120700,934427495,3370,3370,3370,3370,3
|
|
20240423,120600,934417385,3360,3360,3360,3360,55
|
|
20240423,120500,934232585,3360,3360,3360,3360,0
|
|
20240423,120400,934232585,3360,3365,3365,3360,312
|
|
20240423,120300,933184150,3370,3370,3370,3370,0
|
|
20240423,120200,933184150,3370,3365,3370,3365,497
|
|
20240423,120100,931511690,3360,3360,3360,3360,0
|
|
20240423,120000,931511690,3360,3360,3360,3360,50
|
|
20240423,115900,931343690,3365,3360,3365,3360,6
|
|
20240423,115800,931323505,3365,3360,3365,3360,1398
|
|
20240423,115700,926625985,3360,3365,3365,3360,87
|
|
20240423,115600,926333660,3360,3360,3360,3360,180
|
|
20240423,115500,925728860,3370,3370,3370,3370,12
|
|
20240423,115400,925688420,3360,3370,3370,3355,4670
|
|
20240423,115300,910000170,3360,3360,3360,3360,100
|
|
20240423,115200,909664170,3360,3360,3360,3360,5
|
|
20240423,115100,909647370,3370,3365,3370,3355,3566
|
|
20240423,115000,897665690,3370,3370,3370,3370,0
|
|
20240423,114900,897665690,3370,3370,3370,3370,0
|
|
20240423,114800,897665690,3370,3370,3370,3370,0
|
|
20240423,114700,897665690,3370,3370,3370,3370,12
|
|
20240423,114600,897625250,3370,3370,3370,3370,0
|
|
20240423,114500,897625250,3370,3365,3370,3365,279
|
|
20240423,114400,896686365,3360,3360,3360,3360,180
|
|
20240423,114300,896081565,3370,3370,3370,3370,0
|
|
20240423,114200,896081565,3370,3370,3370,3370,0
|
|
20240423,114100,896081565,3370,3370,3370,3370,100
|
|
20240423,114000,895744565,3365,3365,3365,3365,24
|
|
20240423,113900,895663805,3370,3370,3370,3360,147
|
|
20240423,113800,895169845,3370,3370,3370,3370,0
|
|
20240423,113700,895169845,3370,3370,3370,3370,3
|
|
20240423,113600,895159735,3365,3365,3365,3365,498
|
|
20240423,113500,893483965,3370,3370,3370,3370,0
|
|
20240423,113400,893483965,3370,3370,3370,3370,0
|
|
20240423,113300,893483965,3370,3370,3370,3370,0
|
|
20240423,113200,893483965,3370,3370,3370,3370,10
|
|
20240423,113100,893450265,3370,3370,3370,3370,103
|
|
20240423,113000,893103155,3365,3365,3365,3365,418
|
|
20240423,112900,891696585,3365,3365,3365,3365,25
|
|
20240423,112800,891612460,3365,3365,3365,3365,2
|
|
20240423,112700,891605730,3375,3375,3375,3375,0
|
|
20240423,112600,891605730,3375,3375,3375,3375,0
|
|
20240423,112500,891605730,3375,3375,3375,3375,175
|
|
20240423,112400,891015105,3375,3375,3375,3375,0
|
|
20240423,112300,891015105,3375,3365,3375,3360,5641
|
|
20240423,112200,872051605,3370,3370,3370,3370,101
|
|
20240423,112100,871711235,3375,3375,3375,3375,2
|
|
20240423,112000,871704485,3375,3370,3375,3370,1350
|
|
20240423,111900,867153485,3365,3375,3375,3365,101
|
|
20240423,111800,866813610,3375,3365,3375,3365,101
|
|
20240423,111700,866473735,3365,3365,3365,3365,1408
|
|
20240423,111600,861735815,3365,3365,3375,3365,872
|
|
20240423,111500,858801325,3375,3375,3375,3375,2
|
|
20240423,111400,858794575,3365,3370,3370,3365,2518
|
|
20240423,111300,850311460,3370,3370,3370,3370,1798
|
|
20240423,111200,844252200,3375,3375,3375,3375,3306
|
|
20240423,111100,833094450,3380,3375,3380,3375,1073
|
|
20240423,111000,829471710,3380,3380,3380,3380,10
|
|
20240423,110900,829437910,3380,3380,3380,3380,7
|
|
20240423,110800,829414250,3380,3380,3385,3380,1381
|
|
20240423,110700,824746460,3385,3385,3385,3375,3737
|
|
20240423,110600,812100615,3380,3375,3380,3375,3773
|
|
20240423,110500,799355290,3375,3375,3375,3370,6863
|
|
20240423,110400,776195840,3375,3375,3375,3370,305
|
|
20240423,110300,775166965,3375,3370,3375,3365,205
|
|
20240423,110200,774477100,3370,3365,3375,3360,1074
|
|
20240423,110100,770861800,3375,3365,3375,3365,2716
|
|
20240423,110000,761716825,3370,3365,3370,3365,1641
|
|
20240423,105900,756189160,3370,3365,3370,3360,7082
|
|
20240423,105800,732348005,3365,3365,3365,3365,1125
|
|
20240423,105700,728562380,3360,3360,3365,3360,3979
|
|
20240423,105600,715192935,3355,3360,3360,3355,576
|
|
20240423,105500,713260075,3360,3360,3360,3360,34
|
|
20240423,105400,713145835,3365,3360,3365,3360,151
|
|
20240423,105300,712638070,3360,3355,3365,3355,6483
|
|
20240423,105200,690887030,3360,3360,3360,3360,597
|
|
20240423,105100,688881110,3360,3360,3370,3360,6049
|
|
20240423,105000,668556460,3360,3360,3365,3360,7243
|
|
20240423,104900,644219930,3360,3360,3360,3360,1
|
|
20240423,104800,644216570,3360,3370,3370,3360,130
|
|
20240423,104700,643779470,3370,3370,3370,3370,61
|
|
20240423,104600,643573900,3370,3365,3370,3365,10
|
|
20240423,104500,643540240,3360,3365,3370,3360,1500
|
|
20240423,104400,638490365,3365,3370,3370,3365,102
|
|
20240423,104300,638147125,3370,3370,3370,3365,11064
|
|
20240423,104200,600914215,3370,3370,3370,3370,3
|
|
20240423,104100,600904105,3370,3370,3370,3370,210
|
|
20240423,104000,600196405,3370,3370,3370,3370,35
|
|
20240423,103900,600078455,3365,3365,3365,3365,12
|
|
20240423,103800,600038075,3365,3365,3365,3365,1963
|
|
20240423,103700,593432580,3365,3370,3370,3365,2014
|
|
20240423,103600,586653225,3365,3365,3365,3365,0
|
|
20240423,103500,586653225,3365,3370,3370,3365,803
|
|
20240423,103400,583951115,3370,3370,3370,3370,54
|
|
20240423,103300,583769135,3370,3370,3370,3370,20
|
|
20240423,103200,583701735,3370,3370,3370,3370,21
|
|
20240423,103100,583630965,3365,3365,3365,3365,24
|
|
20240423,103000,583550205,3365,3370,3370,3365,13000
|
|
20240423,102900,539802310,3370,3370,3370,3370,1449
|
|
20240423,102800,534919180,3370,3375,3375,3370,1893
|
|
20240423,102700,528537800,3375,3375,3375,3375,4
|
|
20240423,102600,528524300,3370,3370,3370,3370,1000
|
|
20240423,102500,525154300,3375,3370,3375,3370,213
|
|
20240423,102400,524435490,3375,3375,3375,3375,628
|
|
20240423,102300,522315990,3375,3375,3375,3375,2000
|
|
20240423,102200,515565990,3380,3370,3380,3370,268
|
|
20240423,102100,514662820,3375,3380,3380,3375,349
|
|
20240423,102000,513484840,3380,3380,3380,3380,3
|
|
20240423,101900,513474700,3380,3375,3380,3375,1786
|
|
20240423,101800,507441885,3375,3375,3375,3365,986
|
|
20240423,101700,504117215,3365,3365,3370,3365,1244
|
|
20240423,101600,499925440,3370,3365,3370,3365,835
|
|
20240423,101500,497112140,3370,3365,3370,3360,6394
|
|
20240423,101400,475597775,3365,3375,3375,3365,533
|
|
20240423,101300,473802035,3375,3375,3375,3375,102
|
|
20240423,101200,473457785,3375,3370,3375,3365,2982
|
|
20240423,101100,463404470,3360,3375,3375,3360,6913
|
|
20240423,101000,440126055,3375,3375,3375,3375,300
|
|
20240423,100900,439113555,3375,3375,3375,3370,312
|
|
20240423,100800,438060560,3375,3375,3380,3375,198
|
|
20240423,100700,437392260,3375,3375,3375,3375,3917
|
|
20240423,100600,424172385,3380,3380,3380,3380,348
|
|
20240423,100500,422996145,3380,3380,3380,3375,634
|
|
20240423,100400,420855725,3380,3375,3380,3370,3975
|
|
20240423,100300,407439735,3375,3375,3375,3370,755
|
|
20240423,100200,404892875,3375,3375,3375,3365,337
|
|
20240423,100100,403758560,3375,3370,3375,3370,1026
|
|
20240423,100000,400300825,3370,3375,3380,3370,5168
|
|
20240423,095900,382866270,3375,3375,3375,3375,336
|
|
20240423,095800,381732270,3380,3375,3380,3375,2250
|
|
20240423,095700,374137970,3375,3370,3375,3370,179
|
|
20240423,095600,373534240,3375,3375,3380,3375,316
|
|
20240423,095500,372467715,3380,3360,3380,3360,2606
|
|
20240423,095400,363681355,3370,3365,3370,3365,1460
|
|
20240423,095300,358762655,3370,3365,3370,3365,1587
|
|
20240423,095200,353421950,3365,3370,3370,3365,682
|
|
20240423,095100,351126970,3365,3365,3370,3360,3195
|
|
20240423,095000,340379210,3365,3370,3370,3365,593
|
|
20240423,094900,338383645,3370,3370,3375,3370,1070
|
|
20240423,094800,334777740,3370,3370,3370,3365,4866
|
|
20240423,094700,318389820,3370,3375,3375,3370,102
|
|
20240423,094600,318046070,3370,3370,3375,3370,83
|
|
20240423,094500,317766355,3375,3370,3375,3370,32
|
|
20240423,094400,317658505,3370,3370,3370,3370,940
|
|
20240423,094300,314490705,3370,3370,3370,3365,52
|
|
20240423,094200,314315470,3380,3380,3380,3365,2854
|
|
20240423,094100,304700680,3380,3370,3380,3370,834
|
|
20240423,094000,301885720,3370,3365,3370,3365,3441
|
|
20240423,093900,290298240,3365,3370,3370,3365,1004
|
|
20240423,093800,286919760,3370,3370,3370,3365,112
|
|
20240423,093700,286542820,3365,3365,3370,3365,1171
|
|
20240423,093600,282602400,3365,3370,3370,3365,305
|
|
20240423,093500,281576050,3375,3370,3375,3365,108
|
|
20240423,093400,281212515,3375,3370,3375,3370,31
|
|
20240423,093300,281108040,3375,3375,3375,3370,340
|
|
20240423,093200,279961065,3375,3375,3375,3375,13
|
|
20240423,093100,279917190,3375,3375,3375,3375,10
|
|
20240423,093000,279883440,3375,3375,3380,3365,3880
|
|
20240423,092900,266796430,3370,3370,3375,3370,3876
|
|
20240423,092800,253733165,3365,3365,3365,3365,546
|
|
20240423,092700,251895875,3365,3370,3370,3365,2518
|
|
20240423,092600,243416800,3370,3365,3370,3365,2332
|
|
20240423,092500,235569605,3365,3365,3370,3365,441
|
|
20240423,092400,234085590,3365,3365,3370,3365,759
|
|
20240423,092300,231530415,3360,3360,3365,3360,8087
|
|
20240423,092200,204329790,3360,3360,3360,3360,200
|
|
20240423,092100,203657790,3360,3365,3365,3360,1445
|
|
20240423,092000,198801935,3360,3365,3365,3360,4612
|
|
20240423,091900,183302615,3365,3365,3365,3365,1641
|
|
20240423,091800,177780650,3365,3365,3365,3365,1184
|
|
20240423,091700,173796490,3365,3365,3365,3360,29
|
|
20240423,091600,173698910,3365,3360,3365,3360,1026
|
|
20240423,091500,170251510,3365,3365,3365,3365,37
|
|
20240423,091400,170127005,3365,3365,3365,3360,454
|
|
20240423,091300,168599455,3365,3360,3365,3360,1344
|
|
20240423,091200,164083415,3365,3365,3365,3365,2
|
|
20240423,091100,164076685,3365,3360,3365,3360,2459
|
|
20240423,091000,155814380,3360,3360,3360,3355,1316
|
|
20240423,090900,151395720,3360,3355,3360,3355,281
|
|
20240423,090800,150452560,3355,3360,3360,3355,1065
|
|
20240423,090700,146879045,3355,3360,3360,3355,4053
|
|
20240423,090600,133280640,3360,3360,3360,3360,1615
|
|
20240423,090500,127854240,3355,3355,3360,3355,1373
|
|
20240423,090400,123247260,3360,3355,3360,3355,4149
|
|
20240423,090300,109312040,3360,3350,3360,3350,4222
|
|
20240423,090200,95158850,3355,3360,3365,3355,10442
|
|
20240423,090100,60064120,3360,3355,3365,3355,1641
|
|
20240423,090000,54558275,3370,3350,3370,3350,16068
|