636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,193300,826029050,6800,6800,6800,6800,3554
|
|
20240322,193200,826029050,6800,6800,6800,6800,0
|
|
20240322,193100,826029050,6800,6800,6800,6800,0
|
|
20240322,193000,826029050,6800,6800,6800,6800,0
|
|
20240322,192900,826029050,6800,6800,6800,6800,0
|
|
20240322,192800,826029050,6800,6800,6800,6800,0
|
|
20240322,192700,826029050,6800,6800,6800,6800,0
|
|
20240322,192600,826029050,6800,6800,6800,6800,0
|
|
20240322,192500,826029050,6800,6800,6800,6800,0
|
|
20240322,192400,826029050,6800,6800,6800,6800,0
|
|
20240322,192300,826029050,6800,6800,6800,6800,0
|
|
20240322,192200,826029050,6800,6800,6800,6800,0
|
|
20240322,192100,826029050,6800,6800,6800,6800,0
|
|
20240322,192000,826029050,6800,6800,6800,6800,0
|
|
20240322,191900,826029050,6800,6800,6800,6800,0
|
|
20240322,191800,826029050,6800,6800,6800,6800,0
|
|
20240322,191700,826029050,6800,6800,6800,6800,0
|
|
20240322,191600,826029050,6800,6800,6800,6800,0
|
|
20240322,191500,826029050,6800,6800,6800,6800,0
|
|
20240322,191400,826029050,6800,6800,6800,6800,0
|
|
20240322,191300,826029050,6800,6800,6800,6800,0
|
|
20240322,191200,826029050,6800,6800,6800,6800,0
|
|
20240322,191100,826029050,6800,6800,6800,6800,0
|
|
20240322,191000,826029050,6800,6800,6800,6800,0
|
|
20240322,190900,826029050,6800,6800,6800,6800,0
|
|
20240322,190800,826029050,6800,6800,6800,6800,0
|
|
20240322,190700,826029050,6800,6800,6800,6800,0
|
|
20240322,190600,826029050,6800,6800,6800,6800,0
|
|
20240322,190500,826029050,6800,6800,6800,6800,0
|
|
20240322,190400,826029050,6800,6800,6800,6800,0
|
|
20240322,190300,826029050,6800,6800,6800,6800,3554
|
|
20240322,190200,826029050,6800,6800,6800,6800,0
|
|
20240322,190100,826029050,6800,6800,6800,6800,0
|
|
20240322,190000,826029050,6800,6800,6800,6800,0
|
|
20240322,185900,826029050,6800,6800,6800,6800,0
|
|
20240322,185800,826029050,6800,6800,6800,6800,0
|
|
20240322,185700,826029050,6800,6800,6800,6800,0
|
|
20240322,185600,826029050,6800,6800,6800,6800,0
|
|
20240322,185500,826029050,6800,6800,6800,6800,0
|
|
20240322,185400,826029050,6800,6800,6800,6800,0
|
|
20240322,185300,826029050,6800,6800,6800,6800,0
|
|
20240322,185200,826029050,6800,6800,6800,6800,0
|
|
20240322,185100,826029050,6800,6800,6800,6800,0
|
|
20240322,185000,826029050,6800,6800,6800,6800,0
|
|
20240322,184900,826029050,6800,6800,6800,6800,0
|
|
20240322,184800,826029050,6800,6800,6800,6800,0
|
|
20240322,184700,826029050,6800,6800,6800,6800,0
|
|
20240322,184600,826029050,6800,6800,6800,6800,0
|
|
20240322,184500,826029050,6800,6800,6800,6800,0
|
|
20240322,184400,826029050,6800,6800,6800,6800,0
|
|
20240322,184300,826029050,6800,6800,6800,6800,0
|
|
20240322,184200,826029050,6800,6800,6800,6800,0
|
|
20240322,184100,826029050,6800,6800,6800,6800,0
|
|
20240322,184000,826029050,6800,6800,6800,6800,0
|
|
20240322,183900,826029050,6800,6800,6800,6800,0
|
|
20240322,183800,826029050,6800,6800,6800,6800,0
|
|
20240322,183700,826029050,6800,6800,6800,6800,0
|
|
20240322,183600,826029050,6800,6800,6800,6800,0
|
|
20240322,183500,826029050,6800,6800,6800,6800,0
|
|
20240322,183400,826029050,6800,6800,6800,6800,0
|
|
20240322,183300,826029050,6800,6800,6800,6800,3554
|
|
20240322,183200,826029050,6800,6800,6800,6800,0
|
|
20240322,183100,826029050,6800,6800,6800,6800,0
|
|
20240322,183000,826029050,6800,6800,6800,6800,0
|
|
20240322,182900,826029050,6800,6800,6800,6800,0
|
|
20240322,182800,826029050,6800,6800,6800,6800,0
|
|
20240322,182700,826029050,6800,6800,6800,6800,0
|
|
20240322,182600,826029050,6800,6800,6800,6800,0
|
|
20240322,182500,826029050,6800,6800,6800,6800,0
|
|
20240322,182400,826029050,6800,6800,6800,6800,0
|
|
20240322,182300,826029050,6800,6800,6800,6800,0
|
|
20240322,182200,826029050,6800,6800,6800,6800,0
|
|
20240322,182100,826029050,6800,6800,6800,6800,0
|
|
20240322,182000,826029050,6800,6800,6800,6800,0
|
|
20240322,181900,826029050,6800,6800,6800,6800,0
|
|
20240322,181800,826029050,6800,6800,6800,6800,0
|
|
20240322,181700,826029050,6800,6800,6800,6800,0
|
|
20240322,181600,826029050,6800,6800,6800,6800,0
|
|
20240322,181500,826029050,6800,6800,6800,6800,0
|
|
20240322,181400,826029050,6800,6800,6800,6800,0
|
|
20240322,181300,826029050,6800,6800,6800,6800,0
|
|
20240322,181200,826029050,6800,6800,6800,6800,0
|
|
20240322,181100,826029050,6800,6800,6800,6800,0
|
|
20240322,181000,826029050,6800,6800,6800,6800,0
|
|
20240322,180900,826029050,6800,6800,6800,6800,0
|
|
20240322,180800,826029050,6800,6800,6800,6800,0
|
|
20240322,180700,826029050,6800,6800,6800,6800,0
|
|
20240322,180600,826029050,6800,6800,6800,6800,0
|
|
20240322,180500,826029050,6800,6800,6800,6800,0
|
|
20240322,180400,826029050,6800,6800,6800,6800,0
|
|
20240322,180300,826029050,6800,6800,6800,6800,3554
|
|
20240322,180200,826029050,6800,6800,6800,6800,0
|
|
20240322,180100,826029050,6800,6800,6800,6800,0
|
|
20240322,180000,826029050,6800,6800,6800,6800,0
|
|
20240322,175900,826029050,6800,6800,6800,6800,0
|
|
20240322,175800,826029050,6800,6800,6800,6800,0
|
|
20240322,175700,826029050,6800,6800,6800,6800,0
|
|
20240322,175600,826029050,6800,6800,6800,6800,0
|
|
20240322,175500,826029050,6800,6800,6800,6800,0
|
|
20240322,175400,826029050,6800,6800,6800,6800,0
|
|
20240322,175300,826029050,6800,6800,6800,6800,0
|
|
20240322,175200,826029050,6800,6800,6800,6800,0
|
|
20240322,175100,826029050,6800,6800,6800,6800,0
|
|
20240322,175000,826029050,6800,6800,6800,6800,0
|
|
20240322,174900,826029050,6800,6800,6800,6800,0
|
|
20240322,174800,826029050,6800,6800,6800,6800,0
|
|
20240322,174700,826029050,6800,6800,6800,6800,0
|
|
20240322,174600,826029050,6800,6800,6800,6800,0
|
|
20240322,174500,826029050,6800,6800,6800,6800,0
|
|
20240322,174400,826029050,6800,6800,6800,6800,0
|
|
20240322,174300,826029050,6800,6800,6800,6800,0
|
|
20240322,174200,826029050,6800,6800,6800,6800,0
|
|
20240322,174100,826029050,6800,6800,6800,6800,0
|
|
20240322,174000,826029050,6800,6800,6800,6800,0
|
|
20240322,173900,826029050,6800,6800,6800,6800,0
|
|
20240322,173800,826029050,6800,6800,6800,6800,0
|
|
20240322,173700,826029050,6800,6800,6800,6800,0
|
|
20240322,173600,826029050,6800,6800,6800,6800,0
|
|
20240322,173500,826029050,6800,6800,6800,6800,0
|
|
20240322,173400,826029050,6800,6800,6800,6800,0
|
|
20240322,173300,826029050,6800,6800,6800,6800,3554
|
|
20240322,173200,826029050,6800,6800,6800,6800,0
|
|
20240322,173100,826029050,6800,6800,6800,6800,0
|
|
20240322,173000,826029050,6800,6800,6800,6800,0
|
|
20240322,172900,826029050,6800,6800,6800,6800,0
|
|
20240322,172800,826029050,6800,6800,6800,6800,0
|
|
20240322,172700,826029050,6800,6800,6800,6800,0
|
|
20240322,172600,826029050,6800,6800,6800,6800,0
|
|
20240322,172500,826029050,6800,6800,6800,6800,0
|
|
20240322,172400,826029050,6800,6800,6800,6800,0
|
|
20240322,172300,826029050,6800,6800,6800,6800,0
|
|
20240322,172200,826029050,6800,6800,6800,6800,0
|
|
20240322,172100,826029050,6800,6800,6800,6800,0
|
|
20240322,172000,826029050,6800,6800,6800,6800,0
|
|
20240322,171900,826029050,6800,6800,6800,6800,0
|
|
20240322,171800,826029050,6800,6800,6800,6800,0
|
|
20240322,171700,826029050,6800,6800,6800,6800,0
|
|
20240322,171600,826029050,6800,6800,6800,6800,0
|
|
20240322,171500,826029050,6800,6800,6800,6800,0
|
|
20240322,171400,826029050,6800,6800,6800,6800,0
|
|
20240322,171300,826029050,6800,6800,6800,6800,0
|
|
20240322,171200,826029050,6800,6800,6800,6800,0
|
|
20240322,171100,826029050,6800,6800,6800,6800,0
|
|
20240322,171000,826029050,6800,6800,6800,6800,0
|
|
20240322,170900,826029050,6800,6800,6800,6800,0
|
|
20240322,170800,826029050,6800,6800,6800,6800,0
|
|
20240322,170700,826029050,6800,6800,6800,6800,0
|
|
20240322,170600,826029050,6800,6800,6800,6800,0
|
|
20240322,170500,826029050,6800,6800,6800,6800,0
|
|
20240322,170400,826029050,6800,6800,6800,6800,0
|
|
20240322,170300,826029050,6800,6800,6800,6800,3554
|
|
20240322,170200,826029050,6800,6800,6800,6800,0
|
|
20240322,170100,826029050,6800,6800,6800,6800,0
|
|
20240322,170000,826029050,6800,6800,6800,6800,0
|
|
20240322,165900,826029050,6800,6800,6800,6800,0
|
|
20240322,165800,826029050,6800,6800,6800,6800,0
|
|
20240322,165700,826029050,6800,6800,6800,6800,0
|
|
20240322,165600,826029050,6800,6800,6800,6800,0
|
|
20240322,165500,826029050,6800,6800,6800,6800,0
|
|
20240322,165400,826029050,6800,6800,6800,6800,0
|
|
20240322,165300,826029050,6800,6800,6800,6800,0
|
|
20240322,165200,826029050,6800,6800,6800,6800,0
|
|
20240322,165100,826029050,6800,6800,6800,6800,0
|
|
20240322,165000,826029050,6800,6800,6800,6800,0
|
|
20240322,164900,826029050,6800,6800,6800,6800,0
|
|
20240322,164800,826029050,6800,6800,6800,6800,0
|
|
20240322,164700,826029050,6800,6800,6800,6800,0
|
|
20240322,164600,826029050,6800,6800,6800,6800,0
|
|
20240322,164500,826029050,6800,6800,6800,6800,0
|
|
20240322,164400,826029050,6800,6800,6800,6800,0
|
|
20240322,164300,826029050,6800,6800,6800,6800,0
|
|
20240322,164200,826029050,6800,6800,6800,6800,0
|
|
20240322,164100,826029050,6800,6800,6800,6800,0
|
|
20240322,164000,826029050,6800,6800,6800,6800,0
|
|
20240322,163900,826029050,6800,6800,6800,6800,0
|
|
20240322,163800,826029050,6800,6800,6800,6800,0
|
|
20240322,163700,826029050,6800,6800,6800,6800,0
|
|
20240322,163600,826029050,6800,6800,6800,6800,0
|
|
20240322,163500,826029050,6800,6800,6800,6800,0
|
|
20240322,163400,826029050,6800,6800,6800,6800,0
|
|
20240322,163300,826029050,6800,6800,6800,6800,3554
|
|
20240322,163200,826029050,6800,6800,6800,6800,0
|
|
20240322,163100,826029050,6800,6800,6800,6800,0
|
|
20240322,163000,826029050,6800,6800,6800,6800,0
|
|
20240322,162900,826029050,6800,6800,6800,6800,0
|
|
20240322,162800,826029050,6800,6800,6800,6800,0
|
|
20240322,162700,826029050,6800,6800,6800,6800,0
|
|
20240322,162600,826029050,6800,6800,6800,6800,0
|
|
20240322,162500,826029050,6800,6800,6800,6800,0
|
|
20240322,162400,826029050,6800,6800,6800,6800,0
|
|
20240322,162300,826029050,6800,6800,6800,6800,0
|
|
20240322,162200,826029050,6800,6800,6800,6800,0
|
|
20240322,162100,826029050,6800,6800,6800,6800,0
|
|
20240322,162000,826029050,6800,6800,6800,6800,0
|
|
20240322,161900,826029050,6800,6800,6800,6800,0
|
|
20240322,161800,826029050,6800,6800,6800,6800,0
|
|
20240322,161700,826029050,6800,6800,6800,6800,0
|
|
20240322,161600,826029050,6800,6800,6800,6800,0
|
|
20240322,161500,826029050,6800,6800,6800,6800,0
|
|
20240322,161400,826029050,6800,6800,6800,6800,0
|
|
20240322,161300,826029050,6800,6800,6800,6800,0
|
|
20240322,161200,826029050,6800,6800,6800,6800,0
|
|
20240322,161100,826029050,6800,6800,6800,6800,0
|
|
20240322,161000,826029050,6800,6800,6800,6800,0
|
|
20240322,160900,826029050,6800,6800,6800,6800,0
|
|
20240322,160800,826029050,6800,6800,6800,6800,0
|
|
20240322,160700,826029050,6800,6800,6800,6800,0
|
|
20240322,160600,826029050,6800,6800,6800,6800,0
|
|
20240322,160500,826029050,6800,6800,6800,6800,0
|
|
20240322,160400,826029050,6800,6800,6800,6800,0
|
|
20240322,160300,826029050,6800,6800,6800,6800,3554
|
|
20240322,160200,826029050,6800,6800,6800,6800,0
|
|
20240322,160100,826029050,6800,6800,6800,6800,0
|
|
20240322,160000,826029050,6800,6800,6800,6800,0
|
|
20240322,155900,826029050,6800,6800,6800,6800,0
|
|
20240322,155800,826029050,6800,6800,6800,6800,0
|
|
20240322,155700,826029050,6800,6800,6800,6800,0
|
|
20240322,155600,826029050,6800,6800,6800,6800,0
|
|
20240322,155500,826029050,6800,6800,6800,6800,0
|
|
20240322,155400,826029050,6800,6800,6800,6800,0
|
|
20240322,155300,826029050,6800,6800,6800,6800,0
|
|
20240322,155200,826029050,6800,6800,6800,6800,0
|
|
20240322,155100,826029050,6800,6800,6800,6800,0
|
|
20240322,155000,826029050,6800,6800,6800,6800,0
|
|
20240322,154900,826029050,6800,6800,6800,6800,0
|
|
20240322,154800,826029050,6800,6800,6800,6800,0
|
|
20240322,154700,826029050,6800,6800,6800,6800,0
|
|
20240322,154600,826029050,6800,6800,6800,6800,0
|
|
20240322,154500,826029050,6800,6800,6800,6800,0
|
|
20240322,154400,826029050,6800,6800,6800,6800,0
|
|
20240322,154300,826029050,6800,6800,6800,6800,0
|
|
20240322,154200,826029050,6800,6800,6800,6800,0
|
|
20240322,154100,826029050,6800,6800,6800,6800,0
|
|
20240322,154000,826029050,6800,6800,6800,6800,0
|
|
20240322,153900,826029050,6800,6800,6800,6800,0
|
|
20240322,153800,826029050,6800,6800,6800,6800,0
|
|
20240322,153700,826029050,6800,6800,6800,6800,0
|
|
20240322,153600,826029050,6800,6800,6800,6800,0
|
|
20240322,153500,826029050,6800,6800,6800,6800,0
|
|
20240322,153400,826029050,6800,6800,6800,6800,0
|
|
20240322,153300,826029050,6800,6800,6800,6800,3554
|
|
20240322,153200,826029050,6800,6800,6800,6800,0
|
|
20240322,153100,826029050,6800,6800,6800,6800,0
|
|
20240322,153000,826029050,6800,6800,6800,6800,3554
|
|
20240322,152900,801861850,6790,6790,6790,6790,0
|
|
20240322,152800,801861850,6790,6790,6790,6790,0
|
|
20240322,152700,801861850,6790,6790,6790,6790,0
|
|
20240322,152600,801861850,6790,6790,6790,6790,0
|
|
20240322,152500,801861850,6790,6790,6790,6790,0
|
|
20240322,152400,801861850,6790,6790,6790,6790,0
|
|
20240322,152300,801861850,6790,6790,6790,6790,0
|
|
20240322,152200,801861850,6790,6790,6790,6790,0
|
|
20240322,152100,801861850,6790,6790,6790,6790,0
|
|
20240322,152000,801861850,6790,6790,6790,6790,0
|
|
20240322,151900,801861850,6790,6810,6810,6790,426
|
|
20240322,151800,798968740,6790,6810,6810,6790,1455
|
|
20240322,151700,789065170,6810,6810,6810,6810,292
|
|
20240322,151600,787076650,6810,6810,6810,6810,182
|
|
20240322,151500,785837230,6810,6810,6810,6810,227
|
|
20240322,151400,784291360,6800,6790,6800,6790,125
|
|
20240322,151300,783442560,6800,6800,6800,6800,100
|
|
20240322,151200,782762560,6810,6800,6810,6800,100
|
|
20240322,151100,782082260,6800,6800,6800,6800,5
|
|
20240322,151000,782048260,6800,6790,6800,6790,2139
|
|
20240322,150900,767514450,6800,6800,6800,6800,3
|
|
20240322,150800,767494050,6800,6800,6800,6800,266
|
|
20240322,150700,765685250,6800,6800,6800,6800,45
|
|
20240322,150600,765379250,6800,6800,6800,6800,392
|
|
20240322,150500,762713650,6800,6800,6800,6800,20
|
|
20240322,150400,762577650,6800,6800,6800,6800,202
|
|
20240322,150300,761204050,6800,6800,6800,6800,148
|
|
20240322,150200,760197650,6790,6790,6790,6790,0
|
|
20240322,150100,760197650,6790,6790,6790,6790,236
|
|
20240322,150000,758595210,6790,6790,6790,6790,0
|
|
20240322,145900,758595210,6790,6790,6790,6790,30
|
|
20240322,145800,758391510,6790,6790,6790,6790,2020
|
|
20240322,145700,744675710,6800,6810,6810,6800,108
|
|
20240322,145600,743941260,6810,6810,6810,6810,0
|
|
20240322,145500,743941260,6810,6800,6810,6790,1826
|
|
20240322,145400,731516960,6800,6810,6810,6800,788
|
|
20240322,145300,726157910,6800,6800,6810,6800,85
|
|
20240322,145200,725579410,6810,6800,6810,6800,124
|
|
20240322,145100,724736090,6800,6800,6800,6800,143
|
|
20240322,145000,723763690,6800,6800,6800,6800,46
|
|
20240322,144900,723450890,6800,6800,6800,6800,103
|
|
20240322,144800,722750490,6800,6790,6800,6790,1508
|
|
20240322,144700,712511090,6780,6790,6790,6780,380
|
|
20240322,144600,709932890,6790,6790,6790,6790,0
|
|
20240322,144500,709932890,6790,6790,6790,6790,1053
|
|
20240322,144400,702783020,6780,6780,6780,6780,200
|
|
20240322,144300,701427020,6780,6780,6780,6780,0
|
|
20240322,144200,701427020,6780,6790,6790,6780,342
|
|
20240322,144100,699108210,6790,6800,6800,6790,658
|
|
20240322,144000,694637440,6800,6800,6800,6800,42
|
|
20240322,143900,694351840,6800,6800,6800,6800,5
|
|
20240322,143800,694317840,6790,6790,6790,6790,0
|
|
20240322,143700,694317840,6790,6800,6800,6790,33
|
|
20240322,143600,694093570,6800,6800,6800,6800,53
|
|
20240322,143500,693733170,6800,6800,6800,6800,1
|
|
20240322,143400,693726370,6800,6800,6800,6800,3
|
|
20240322,143300,693705970,6780,6770,6780,6770,5
|
|
20240322,143200,693672100,6770,6780,6780,6770,663
|
|
20240322,143100,689182560,6780,6790,6790,6780,367
|
|
20240322,143000,686693630,6780,6820,6820,6780,178
|
|
20240322,142900,685485590,6780,6830,6830,6780,602
|
|
20240322,142800,681394450,6830,6810,6830,6810,500
|
|
20240322,142700,677982720,6800,6800,6800,6800,156
|
|
20240322,142600,676921920,6800,6790,6800,6790,341
|
|
20240322,142500,674605050,6790,6790,6790,6790,139
|
|
20240322,142400,673661240,6770,6770,6770,6770,0
|
|
20240322,142300,673661240,6770,6790,6790,6770,64
|
|
20240322,142200,673227830,6800,6810,6840,6800,1730
|
|
20240322,142100,661445820,6850,6780,6850,6780,10721
|
|
20240322,142000,588409080,6770,6770,6770,6770,88
|
|
20240322,141900,587813320,6770,6770,6770,6770,0
|
|
20240322,141800,587813320,6770,6770,6770,6770,6
|
|
20240322,141700,587772700,6770,6770,6770,6770,226
|
|
20240322,141600,586242680,6770,6770,6770,6770,0
|
|
20240322,141500,586242680,6770,6770,6770,6770,82
|
|
20240322,141400,585687540,6770,6770,6770,6770,467
|
|
20240322,141300,582525950,6770,6770,6770,6770,6
|
|
20240322,141200,582485330,6770,6770,6770,6760,583
|
|
20240322,141100,578538430,6770,6770,6770,6770,0
|
|
20240322,141000,578538430,6770,6770,6770,6770,79
|
|
20240322,140900,578003600,6760,6760,6760,6760,194
|
|
20240322,140800,576692160,6750,6750,6750,6750,400
|
|
20240322,140700,573992160,6760,6760,6760,6760,0
|
|
20240322,140600,573992160,6760,6760,6760,6760,0
|
|
20240322,140500,573992160,6760,6760,6760,6760,9
|
|
20240322,140400,573931320,6760,6760,6760,6760,18
|
|
20240322,140300,573809640,6760,6760,6760,6760,5
|
|
20240322,140200,573775840,6750,6750,6750,6750,55
|
|
20240322,140100,573404590,6750,6750,6750,6750,5
|
|
20240322,140000,573370840,6750,6750,6750,6750,0
|
|
20240322,135900,573370840,6750,6750,6750,6750,100
|
|
20240322,135800,572695840,6750,6760,6760,6750,78
|
|
20240322,135700,572168570,6760,6760,6760,6760,400
|
|
20240322,135600,569464570,6760,6760,6760,6760,150
|
|
20240322,135500,568450570,6760,6760,6760,6760,0
|
|
20240322,135400,568450570,6760,6760,6760,6760,202
|
|
20240322,135300,567085050,6760,6760,6760,6760,685
|
|
20240322,135200,562454450,6760,6750,6760,6750,700
|
|
20240322,135100,557724450,6750,6750,6750,6750,1000
|
|
20240322,135000,550974450,6760,6760,6760,6760,744
|
|
20240322,134900,545945010,6750,6750,6750,6750,762
|
|
20240322,134800,540801510,6750,6740,6750,6740,15
|
|
20240322,134700,540700380,6750,6750,6750,6750,3
|
|
20240322,134600,540680130,6750,6750,6750,6750,1
|
|
20240322,134500,540673380,6740,6740,6740,6740,0
|
|
20240322,134400,540673380,6740,6740,6740,6740,0
|
|
20240322,134300,540673380,6740,6740,6740,6740,0
|
|
20240322,134200,540673380,6740,6740,6740,6740,13
|
|
20240322,134100,540585760,6740,6740,6740,6740,3
|
|
20240322,134000,540565540,6740,6750,6750,6740,85
|
|
20240322,133900,539992630,6740,6740,6740,6740,0
|
|
20240322,133800,539992630,6740,6740,6740,6740,0
|
|
20240322,133700,539992630,6740,6740,6740,6740,0
|
|
20240322,133600,539992630,6740,6740,6740,6740,0
|
|
20240322,133500,539992630,6740,6740,6740,6740,0
|
|
20240322,133400,539992630,6740,6740,6740,6740,0
|
|
20240322,133300,539992630,6740,6740,6740,6740,811
|
|
20240322,133200,534526490,6740,6740,6740,6740,0
|
|
20240322,133100,534526490,6740,6740,6740,6740,157
|
|
20240322,133000,533468310,6740,6740,6740,6740,0
|
|
20240322,132900,533468310,6740,6740,6740,6740,3
|
|
20240322,132800,533448090,6740,6740,6740,6740,131
|
|
20240322,132700,532565150,6740,6740,6740,6740,25
|
|
20240322,132600,532396650,6740,6740,6740,6740,78
|
|
20240322,132500,531870930,6730,6730,6730,6730,0
|
|
20240322,132400,531870930,6730,6730,6730,6730,400
|
|
20240322,132300,529178930,6730,6750,6750,6730,725
|
|
20240322,132200,524286160,6750,6750,6750,6750,62
|
|
20240322,132100,523867660,6740,6740,6740,6740,7
|
|
20240322,132000,523820480,6740,6740,6740,6740,0
|
|
20240322,131900,523820480,6740,6750,6750,6740,1001
|
|
20240322,131800,517063740,6740,6740,6740,6740,0
|
|
20240322,131700,517063740,6740,6740,6740,6740,3
|
|
20240322,131600,517043520,6740,6740,6740,6740,330
|
|
20240322,131500,514819320,6740,6740,6740,6740,2
|
|
20240322,131400,514805840,6730,6730,6730,6730,0
|
|
20240322,131300,514805840,6730,6730,6730,6730,11
|
|
20240322,131200,514731810,6730,6730,6730,6730,0
|
|
20240322,131100,514731810,6730,6730,6730,6730,0
|
|
20240322,131000,514731810,6730,6730,6730,6730,1
|
|
20240322,130900,514725080,6750,6750,6750,6750,0
|
|
20240322,130800,514725080,6750,6750,6750,6750,0
|
|
20240322,130700,514725080,6750,6750,6750,6750,193
|
|
20240322,130600,513422330,6750,6750,6750,6750,100
|
|
20240322,130500,512747330,6750,6750,6750,6750,42
|
|
20240322,130400,512463830,6750,6750,6750,6750,0
|
|
20240322,130300,512463830,6750,6750,6750,6750,65
|
|
20240322,130200,512025080,6750,6750,6750,6750,7
|
|
20240322,130100,511977830,6750,6750,6750,6750,933
|
|
20240322,130000,505680080,6760,6760,6760,6760,8
|
|
20240322,125900,505626000,6750,6750,6750,6750,0
|
|
20240322,125800,505626000,6750,6750,6750,6750,251
|
|
20240322,125700,503931750,6730,6740,6740,6730,3032
|
|
20240322,125600,483525040,6740,6740,6740,6740,368
|
|
20240322,125500,481044720,6740,6740,6740,6740,0
|
|
20240322,125400,481044720,6740,6740,6740,6740,163
|
|
20240322,125300,479946100,6740,6740,6740,6740,0
|
|
20240322,125200,479946100,6740,6740,6740,6740,0
|
|
20240322,125100,479946100,6740,6750,6750,6740,150
|
|
20240322,125000,478934600,6740,6750,6750,6740,349
|
|
20240322,124900,476580350,6760,6760,6760,6760,0
|
|
20240322,124800,476580350,6760,6760,6760,6760,7
|
|
20240322,124700,476533030,6760,6760,6760,6760,148
|
|
20240322,124600,475532550,6750,6750,6750,6750,0
|
|
20240322,124500,475532550,6750,6750,6750,6750,25
|
|
20240322,124400,475363800,6750,6750,6750,6750,0
|
|
20240322,124300,475363800,6750,6750,6750,6750,82
|
|
20240322,124200,474810300,6760,6770,6770,6750,693
|
|
20240322,124100,470132340,6770,6770,6770,6770,5
|
|
20240322,124000,470098490,6760,6760,6760,6760,0
|
|
20240322,123900,470098490,6760,6760,6760,6760,50
|
|
20240322,123800,469760490,6770,6760,6770,6760,348
|
|
20240322,123700,467407530,6760,6760,6760,6760,0
|
|
20240322,123600,467407530,6760,6770,6770,6760,236
|
|
20240322,123500,465811810,6760,6760,6760,6760,200
|
|
20240322,123400,464459810,6760,6760,6760,6760,544
|
|
20240322,123300,460782370,6750,6750,6750,6750,0
|
|
20240322,123200,460782370,6750,6750,6750,6750,0
|
|
20240322,123100,460782370,6750,6760,6760,6740,1590
|
|
20240322,123000,450053870,6760,6760,6760,6760,0
|
|
20240322,122900,450053870,6760,6760,6760,6760,34
|
|
20240322,122800,449824030,6750,6750,6750,6750,427
|
|
20240322,122700,446941780,6730,6730,6730,6730,1187
|
|
20240322,122600,438953270,6730,6730,6730,6730,0
|
|
20240322,122500,438953270,6730,6730,6730,6730,0
|
|
20240322,122400,438953270,6730,6730,6730,6730,0
|
|
20240322,122300,438953270,6730,6750,6750,6730,1000
|
|
20240322,122200,432218630,6740,6740,6740,6740,0
|
|
20240322,122100,432218630,6740,6740,6740,6740,0
|
|
20240322,122000,432218630,6740,6740,6740,6740,15
|
|
20240322,121900,432117530,6770,6750,6770,6750,750
|
|
20240322,121800,427045250,6750,6750,6750,6750,1
|
|
20240322,121700,427038500,6740,6740,6740,6740,682
|
|
20240322,121600,422441820,6740,6740,6740,6740,200
|
|
20240322,121500,421093820,6740,6730,6740,6730,102
|
|
20240322,121400,420407340,6740,6740,6740,6740,1
|
|
20240322,121300,420400600,6740,6740,6740,6740,0
|
|
20240322,121200,420400600,6740,6740,6740,6740,0
|
|
20240322,121100,420400600,6740,6740,6740,6740,16
|
|
20240322,121000,420292760,6740,6740,6740,6740,0
|
|
20240322,120900,420292760,6740,6740,6740,6740,6
|
|
20240322,120800,420252320,6740,6740,6740,6740,83
|
|
20240322,120700,419692900,6730,6720,6730,6720,120
|
|
20240322,120600,418885800,6730,6730,6730,6730,0
|
|
20240322,120500,418885800,6730,6730,6730,6730,0
|
|
20240322,120400,418885800,6730,6730,6730,6730,297
|
|
20240322,120300,416886990,6710,6720,6720,6710,51
|
|
20240322,120200,416544760,6730,6730,6730,6730,1
|
|
20240322,120100,416538030,6730,6730,6730,6730,0
|
|
20240322,120000,416538030,6730,6730,6730,6730,0
|
|
20240322,115900,416538030,6730,6730,6730,6730,0
|
|
20240322,115800,416538030,6730,6710,6730,6710,200
|
|
20240322,115700,415194030,6710,6710,6710,6710,100
|
|
20240322,115600,414523030,6710,6710,6710,6710,0
|
|
20240322,115500,414523030,6710,6720,6720,6710,100
|
|
20240322,115400,413852010,6710,6710,6710,6710,500
|
|
20240322,115300,410497010,6710,6710,6710,6710,45
|
|
20240322,115200,410195060,6710,6700,6710,6700,68
|
|
20240322,115100,409738880,6700,6700,6700,6700,20
|
|
20240322,115000,409604880,6700,6710,6710,6700,60
|
|
20240322,114900,409202570,6710,6710,6710,6710,0
|
|
20240322,114800,409202570,6710,6710,6710,6710,0
|
|
20240322,114700,409202570,6710,6710,6710,6710,40
|
|
20240322,114600,408934170,6720,6730,6730,6720,200
|
|
20240322,114500,407590080,6760,6760,6760,6760,0
|
|
20240322,114400,407590080,6760,6760,6760,6760,0
|
|
20240322,114300,407590080,6760,6770,6770,6760,391
|
|
20240322,114200,404946720,6770,6770,6780,6770,1097
|
|
20240322,114100,397517250,6770,6760,6770,6760,795
|
|
20240322,114000,392141330,6760,6710,6760,6710,497
|
|
20240322,113900,388792300,6720,6720,6730,6720,568
|
|
20240322,113800,384972300,6710,6720,6720,6710,492
|
|
20240322,113700,381666800,6720,6720,6720,6720,170
|
|
20240322,113600,380524400,6720,6720,6720,6720,246
|
|
20240322,113500,378871280,6710,6710,6710,6710,95
|
|
20240322,113400,378233830,6710,6710,6710,6710,352
|
|
20240322,113300,375871910,6710,6710,6710,6710,120
|
|
20240322,113200,375066710,6710,6710,6710,6710,303
|
|
20240322,113100,373033580,6710,6710,6710,6710,202
|
|
20240322,113000,371678160,6710,6690,6710,6690,845
|
|
20240322,112900,366019660,6690,6690,6690,6650,368
|
|
20240322,112800,363561520,6690,6690,6690,6690,237
|
|
20240322,112700,361975990,6690,6680,6690,6680,108
|
|
20240322,112600,361253480,6680,6680,6680,6680,789
|
|
20240322,112500,355982960,6670,6670,6670,6670,1439
|
|
20240322,112400,346384830,6670,6650,6670,6650,807
|
|
20240322,112300,341010900,6650,6650,6650,6650,260
|
|
20240322,112200,339281900,6650,6650,6650,6650,216
|
|
20240322,112100,337845500,6650,6650,6650,6650,104
|
|
20240322,112000,337153900,6650,6630,6650,6630,400
|
|
20240322,111900,334498140,6640,6640,6640,6640,16
|
|
20240322,111800,334391900,6640,6640,6640,6640,0
|
|
20240322,111700,334391900,6640,6630,6640,6630,353
|
|
20240322,111600,332049210,6630,6630,6630,6630,0
|
|
20240322,111500,332049210,6630,6630,6630,6630,0
|
|
20240322,111400,332049210,6630,6630,6630,6630,305
|
|
20240322,111300,330027060,6630,6650,6650,6630,11
|
|
20240322,111200,329954110,6650,6650,6650,6650,2
|
|
20240322,111100,329940810,6620,6620,6620,6620,0
|
|
20240322,111000,329940810,6620,6620,6620,6620,22
|
|
20240322,110900,329795170,6620,6620,6620,6620,1800
|
|
20240322,110800,317879170,6620,6620,6620,6620,0
|
|
20240322,110700,317879170,6620,6620,6620,6620,50
|
|
20240322,110600,317548170,6620,6630,6630,6620,880
|
|
20240322,110500,311719870,6640,6640,6640,6640,0
|
|
20240322,110400,311719870,6640,6640,6640,6640,0
|
|
20240322,110300,311719870,6640,6640,6640,6630,226
|
|
20240322,110200,310220260,6640,6640,6640,6640,0
|
|
20240322,110100,310220260,6640,6640,6640,6640,0
|
|
20240322,110000,310220260,6640,6640,6640,6640,0
|
|
20240322,105900,310220260,6640,6640,6640,6640,0
|
|
20240322,105800,310220260,6640,6640,6640,6640,0
|
|
20240322,105700,310220260,6640,6640,6640,6640,1
|
|
20240322,105600,310213620,6620,6630,6630,6620,606
|
|
20240322,105500,306196340,6640,6640,6640,6640,4
|
|
20240322,105400,306169780,6660,6660,6660,6660,1
|
|
20240322,105300,306163120,6650,6650,6650,6650,108
|
|
20240322,105200,305444920,6660,6660,6660,6660,0
|
|
20240322,105100,305444920,6660,6660,6660,6660,0
|
|
20240322,105000,305444920,6660,6660,6660,6660,0
|
|
20240322,104900,305444920,6660,6660,6660,6660,76
|
|
20240322,104800,304938760,6650,6650,6650,6650,0
|
|
20240322,104700,304938760,6650,6650,6650,6650,0
|
|
20240322,104600,304938760,6650,6650,6650,6650,0
|
|
20240322,104500,304938760,6650,6650,6650,6650,0
|
|
20240322,104400,304938760,6650,6650,6650,6650,116
|
|
20240322,104300,304167360,6650,6650,6650,6650,5
|
|
20240322,104200,304134110,6650,6650,6650,6650,353
|
|
20240322,104100,301786660,6650,6630,6650,6620,1951
|
|
20240322,104000,288828160,6630,6630,6630,6630,0
|
|
20240322,103900,288828160,6630,6630,6630,6630,0
|
|
20240322,103800,288828160,6630,6630,6630,6630,0
|
|
20240322,103700,288828160,6630,6640,6640,6630,120
|
|
20240322,103600,288032240,6640,6640,6640,6640,55
|
|
20240322,103500,287667040,6650,6650,6650,6650,0
|
|
20240322,103400,287667040,6650,6650,6650,6650,0
|
|
20240322,103300,287667040,6650,6650,6650,6650,0
|
|
20240322,103200,287667040,6650,6650,6650,6650,2
|
|
20240322,103100,287653740,6650,6650,6650,6650,100
|
|
20240322,103000,286988740,6640,6640,6640,6640,0
|
|
20240322,102900,286988740,6640,6640,6640,6640,0
|
|
20240322,102800,286988740,6640,6640,6650,6640,323
|
|
20240322,102700,284843970,6650,6650,6650,6620,14
|
|
20240322,102600,284751110,6620,6630,6630,6620,1265
|
|
20240322,102500,276374010,6630,6640,6660,6630,306
|
|
20240322,102400,274345010,6640,6640,6640,6640,50
|
|
20240322,102300,274013010,6660,6650,6660,6650,351
|
|
20240322,102200,271678760,6660,6660,6660,6660,73
|
|
20240322,102100,271192580,6660,6660,6660,6660,3
|
|
20240322,102000,271172600,6660,6660,6660,6660,24
|
|
20240322,101900,271012760,6650,6660,6660,6650,17
|
|
20240322,101800,270899690,6650,6650,6650,6650,218
|
|
20240322,101700,269449990,6650,6650,6650,6650,120
|
|
20240322,101600,268651990,6650,6630,6650,6630,568
|
|
20240322,101500,264880470,6640,6640,6640,6640,2
|
|
20240322,101400,264867190,6620,6620,6620,6620,588
|
|
20240322,101300,260974630,6620,6620,6620,6620,891
|
|
20240322,101200,255076210,6620,6620,6620,6620,60
|
|
20240322,101100,254679010,6620,6620,6620,6620,15
|
|
20240322,101000,254579710,6620,6620,6620,6620,0
|
|
20240322,100900,254579710,6620,6620,6620,6620,3
|
|
20240322,100800,254559850,6620,6620,6620,6620,1459
|
|
20240322,100700,244901270,6620,6620,6620,6620,50
|
|
20240322,100600,244570270,6620,6630,6630,6620,717
|
|
20240322,100500,239816680,6630,6630,6630,6630,200
|
|
20240322,100400,238490680,6630,6630,6650,6630,15
|
|
20240322,100300,238391090,6650,6650,6650,6630,120
|
|
20240322,100200,237593450,6650,6650,6650,6650,101
|
|
20240322,100100,236921800,6660,6660,6660,6660,2
|
|
20240322,100000,236908480,6660,6660,6660,6660,2
|
|
20240322,095900,236895160,6630,6660,6660,6630,53
|
|
20240322,095800,236543680,6660,6630,6660,6630,254
|
|
20240322,095700,234859540,6660,6650,6660,6630,736
|
|
20240322,095600,229968950,6660,6650,6660,6640,75
|
|
20240322,095500,229470500,6660,6650,6660,6640,163
|
|
20240322,095400,228386170,6640,6640,6650,6640,38
|
|
20240322,095300,228133830,6640,6640,6640,6630,338
|
|
20240322,095200,225890150,6640,6650,6650,6640,532
|
|
20240322,095100,222356400,6660,6650,6660,6650,28
|
|
20240322,095000,222169990,6630,6650,6660,6630,53
|
|
20240322,094900,221818550,6660,6660,6660,6660,0
|
|
20240322,094800,221818550,6660,6660,6660,6660,0
|
|
20240322,094700,221818550,6660,6650,6660,6650,2
|
|
20240322,094600,221805240,6670,6670,6670,6670,0
|
|
20240322,094500,221805240,6670,6630,6670,6630,140
|
|
20240322,094400,220873040,6670,6670,6670,6670,0
|
|
20240322,094300,220873040,6670,6630,6670,6630,3
|
|
20240322,094200,220853090,6670,6630,6670,6630,549
|
|
20240322,094100,217199800,6660,6660,6660,6640,1581
|
|
20240322,094000,206700760,6660,6650,6660,6650,110
|
|
20240322,093900,205968340,6650,6650,6650,6650,269
|
|
20240322,093800,204179490,6650,6650,6650,6650,0
|
|
20240322,093700,204179490,6650,6630,6650,6630,100
|
|
20240322,093600,203516190,6630,6610,6630,6610,14
|
|
20240322,093500,203423570,6630,6640,6640,6620,502
|
|
20240322,093400,200099560,6650,6650,6650,6650,5
|
|
20240322,093300,200066310,6650,6650,6650,6650,0
|
|
20240322,093200,200066310,6650,6650,6650,6650,0
|
|
20240322,093100,200066310,6650,6660,6660,6620,1153
|
|
20240322,093000,192427200,6640,6650,6660,6640,137
|
|
20240322,092900,191516480,6670,6660,6670,6660,32
|
|
20240322,092800,191303340,6670,6640,6670,6640,151
|
|
20240322,092700,190297670,6670,6660,6670,6640,18
|
|
20240322,092600,190177860,6660,6650,6660,6650,649
|
|
20240322,092500,185860890,6650,6650,6660,6620,986
|
|
20240322,092400,179326430,6650,6650,6650,6650,5
|
|
20240322,092300,179293180,6660,6660,6660,6660,5
|
|
20240322,092200,179259880,6660,6660,6660,6660,2
|
|
20240322,092100,179246560,6660,6620,6660,6620,351
|
|
20240322,092000,176921310,6610,6620,6620,6610,1730
|
|
20240322,091900,165468720,6650,6650,6650,6620,122
|
|
20240322,091800,164657920,6650,6650,6650,6630,244
|
|
20240322,091700,163038670,6650,6630,6650,6630,27
|
|
20240322,091600,162859620,6650,6650,6650,6650,12
|
|
20240322,091500,162779820,6640,6630,6650,6630,395
|
|
20240322,091400,160157500,6640,6620,6640,6610,1249
|
|
20240322,091300,151898750,6630,6630,6640,6610,1730
|
|
20240322,091200,140451930,6630,6640,6640,6620,232
|
|
20240322,091100,138915520,6640,6620,6640,6620,289
|
|
20240322,091000,136999630,6630,6650,6650,6630,441
|
|
20240322,090900,134074510,6660,6660,6660,6650,1058
|
|
20240322,090800,127035200,6660,6660,6670,6660,629
|
|
20240322,090700,122844990,6660,6660,6660,6650,2940
|
|
20240322,090600,103271340,6650,6670,6670,6650,2108
|
|
20240322,090500,89232290,6670,6670,6680,6670,103
|
|
20240322,090400,88545230,6670,6670,6680,6670,372
|
|
20240322,090300,86062950,6670,6690,6690,6660,445
|
|
20240322,090200,83094070,6690,6690,6690,6690,120
|
|
20240322,090100,82291270,6680,6650,6680,6580,1476
|
|
20240322,090000,72507440,6660,6710,6730,6520,10877
|