617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191400,565106025,3150,3150,3150,3150,2491
|
|
20240416,191300,565106025,3150,3150,3150,3150,0
|
|
20240416,191200,565106025,3150,3150,3150,3150,0
|
|
20240416,191100,565106025,3150,3150,3150,3150,0
|
|
20240416,191000,565106025,3150,3150,3150,3150,0
|
|
20240416,190900,565106025,3150,3150,3150,3150,0
|
|
20240416,190800,565106025,3150,3150,3150,3150,0
|
|
20240416,190700,565106025,3150,3150,3150,3150,0
|
|
20240416,190600,565106025,3150,3150,3150,3150,0
|
|
20240416,190500,565106025,3150,3150,3150,3150,0
|
|
20240416,190400,565106025,3150,3150,3150,3150,0
|
|
20240416,190300,565106025,3150,3150,3150,3150,0
|
|
20240416,190200,565106025,3150,3150,3150,3150,0
|
|
20240416,190100,565106025,3150,3150,3150,3150,0
|
|
20240416,190000,565106025,3150,3150,3150,3150,0
|
|
20240416,185900,565106025,3150,3150,3150,3150,0
|
|
20240416,185800,565106025,3150,3150,3150,3150,0
|
|
20240416,185700,565106025,3150,3150,3150,3150,0
|
|
20240416,185600,565106025,3150,3150,3150,3150,0
|
|
20240416,185500,565106025,3150,3150,3150,3150,0
|
|
20240416,185400,565106025,3150,3150,3150,3150,0
|
|
20240416,185300,565106025,3150,3150,3150,3150,0
|
|
20240416,185200,565106025,3150,3150,3150,3150,0
|
|
20240416,185100,565106025,3150,3150,3150,3150,0
|
|
20240416,185000,565106025,3150,3150,3150,3150,0
|
|
20240416,184900,565106025,3150,3150,3150,3150,0
|
|
20240416,184800,565106025,3150,3150,3150,3150,0
|
|
20240416,184700,565106025,3150,3150,3150,3150,0
|
|
20240416,184600,565106025,3150,3150,3150,3150,0
|
|
20240416,184500,565106025,3150,3150,3150,3150,0
|
|
20240416,184400,565106025,3150,3150,3150,3150,2491
|
|
20240416,184300,565106025,3150,3150,3150,3150,0
|
|
20240416,184200,565106025,3150,3150,3150,3150,0
|
|
20240416,184100,565106025,3150,3150,3150,3150,0
|
|
20240416,184000,565106025,3150,3150,3150,3150,0
|
|
20240416,183900,565106025,3150,3150,3150,3150,0
|
|
20240416,183800,565106025,3150,3150,3150,3150,0
|
|
20240416,183700,565106025,3150,3150,3150,3150,0
|
|
20240416,183600,565106025,3150,3150,3150,3150,0
|
|
20240416,183500,565106025,3150,3150,3150,3150,0
|
|
20240416,183400,565106025,3150,3150,3150,3150,0
|
|
20240416,183300,565106025,3150,3150,3150,3150,0
|
|
20240416,183200,565106025,3150,3150,3150,3150,0
|
|
20240416,183100,565106025,3150,3150,3150,3150,0
|
|
20240416,183000,565106025,3150,3150,3150,3150,0
|
|
20240416,182900,565106025,3150,3150,3150,3150,0
|
|
20240416,182800,565106025,3150,3150,3150,3150,0
|
|
20240416,182700,565106025,3150,3150,3150,3150,0
|
|
20240416,182600,565106025,3150,3150,3150,3150,0
|
|
20240416,182500,565106025,3150,3150,3150,3150,0
|
|
20240416,182400,565106025,3150,3150,3150,3150,0
|
|
20240416,182300,565106025,3150,3150,3150,3150,0
|
|
20240416,182200,565106025,3150,3150,3150,3150,0
|
|
20240416,182100,565106025,3150,3150,3150,3150,0
|
|
20240416,182000,565106025,3150,3150,3150,3150,0
|
|
20240416,181900,565106025,3150,3150,3150,3150,0
|
|
20240416,181800,565106025,3150,3150,3150,3150,0
|
|
20240416,181700,565106025,3150,3150,3150,3150,0
|
|
20240416,181600,565106025,3150,3150,3150,3150,0
|
|
20240416,181500,565106025,3150,3150,3150,3150,0
|
|
20240416,181400,565106025,3150,3150,3150,3150,2491
|
|
20240416,181300,565106025,3150,3150,3150,3150,0
|
|
20240416,181200,565106025,3150,3150,3150,3150,0
|
|
20240416,181100,565106025,3150,3150,3150,3150,0
|
|
20240416,181000,565106025,3150,3150,3150,3150,0
|
|
20240416,180900,565106025,3150,3150,3150,3150,0
|
|
20240416,180800,565106025,3150,3150,3150,3150,0
|
|
20240416,180700,565106025,3150,3150,3150,3150,0
|
|
20240416,180600,565106025,3150,3150,3150,3150,0
|
|
20240416,180500,565106025,3150,3150,3150,3150,0
|
|
20240416,180400,565106025,3150,3150,3150,3150,0
|
|
20240416,180300,565106025,3150,3150,3150,3150,0
|
|
20240416,180200,565106025,3150,3150,3150,3150,0
|
|
20240416,180100,565106025,3150,3150,3150,3150,0
|
|
20240416,180000,565106025,3150,3150,3150,3150,0
|
|
20240416,175900,565106025,3150,3150,3150,3150,0
|
|
20240416,175800,565106025,3150,3150,3150,3150,0
|
|
20240416,175700,565106025,3150,3150,3150,3150,0
|
|
20240416,175600,565106025,3150,3150,3150,3150,0
|
|
20240416,175500,565106025,3150,3150,3150,3150,0
|
|
20240416,175400,565106025,3150,3150,3150,3150,0
|
|
20240416,175300,565106025,3150,3150,3150,3150,0
|
|
20240416,175200,565106025,3150,3150,3150,3150,0
|
|
20240416,175100,565106025,3150,3150,3150,3150,0
|
|
20240416,175000,565106025,3150,3150,3150,3150,0
|
|
20240416,174900,565106025,3150,3150,3150,3150,0
|
|
20240416,174800,565106025,3150,3150,3150,3150,0
|
|
20240416,174700,565106025,3150,3150,3150,3150,0
|
|
20240416,174600,565106025,3150,3150,3150,3150,0
|
|
20240416,174500,565106025,3150,3150,3150,3150,0
|
|
20240416,174400,565106025,3150,3150,3150,3150,2491
|
|
20240416,174300,565106025,3150,3150,3150,3150,0
|
|
20240416,174200,565106025,3150,3150,3150,3150,0
|
|
20240416,174100,565106025,3150,3150,3150,3150,0
|
|
20240416,174000,565106025,3150,3150,3150,3150,0
|
|
20240416,173900,565106025,3150,3150,3150,3150,0
|
|
20240416,173800,565106025,3150,3150,3150,3150,0
|
|
20240416,173700,565106025,3150,3150,3150,3150,0
|
|
20240416,173600,565106025,3150,3150,3150,3150,0
|
|
20240416,173500,565106025,3150,3150,3150,3150,0
|
|
20240416,173400,565106025,3150,3150,3150,3150,0
|
|
20240416,173300,565106025,3150,3150,3150,3150,0
|
|
20240416,173200,565106025,3150,3150,3150,3150,0
|
|
20240416,173100,565106025,3150,3150,3150,3150,0
|
|
20240416,173000,565106025,3150,3150,3150,3150,0
|
|
20240416,172900,565106025,3150,3150,3150,3150,0
|
|
20240416,172800,565106025,3150,3150,3150,3150,0
|
|
20240416,172700,565106025,3150,3150,3150,3150,0
|
|
20240416,172600,565106025,3150,3150,3150,3150,0
|
|
20240416,172500,565106025,3150,3150,3150,3150,0
|
|
20240416,172400,565106025,3150,3150,3150,3150,0
|
|
20240416,172300,565106025,3150,3150,3150,3150,0
|
|
20240416,172200,565106025,3150,3150,3150,3150,0
|
|
20240416,172100,565106025,3150,3150,3150,3150,0
|
|
20240416,172000,565106025,3150,3150,3150,3150,0
|
|
20240416,171900,565106025,3150,3150,3150,3150,0
|
|
20240416,171800,565106025,3150,3150,3150,3150,0
|
|
20240416,171700,565106025,3150,3150,3150,3150,0
|
|
20240416,171600,565106025,3150,3150,3150,3150,0
|
|
20240416,171500,565106025,3150,3150,3150,3150,0
|
|
20240416,171400,565106025,3150,3150,3150,3150,2491
|
|
20240416,171300,565106025,3150,3150,3150,3150,0
|
|
20240416,171200,565106025,3150,3150,3150,3150,0
|
|
20240416,171100,565106025,3150,3150,3150,3150,0
|
|
20240416,171000,565106025,3150,3150,3150,3150,0
|
|
20240416,170900,565106025,3150,3150,3150,3150,0
|
|
20240416,170800,565106025,3150,3150,3150,3150,0
|
|
20240416,170700,565106025,3150,3150,3150,3150,0
|
|
20240416,170600,565106025,3150,3150,3150,3150,0
|
|
20240416,170500,565106025,3150,3150,3150,3150,0
|
|
20240416,170400,565106025,3150,3150,3150,3150,0
|
|
20240416,170300,565106025,3150,3150,3150,3150,0
|
|
20240416,170200,565106025,3150,3150,3150,3150,0
|
|
20240416,170100,565106025,3150,3150,3150,3150,0
|
|
20240416,170000,565106025,3150,3150,3150,3150,0
|
|
20240416,165900,565106025,3150,3150,3150,3150,0
|
|
20240416,165800,565106025,3150,3150,3150,3150,0
|
|
20240416,165700,565106025,3150,3150,3150,3150,0
|
|
20240416,165600,565106025,3150,3150,3150,3150,0
|
|
20240416,165500,565106025,3150,3150,3150,3150,0
|
|
20240416,165400,565106025,3150,3150,3150,3150,0
|
|
20240416,165300,565106025,3150,3150,3150,3150,0
|
|
20240416,165200,565106025,3150,3150,3150,3150,0
|
|
20240416,165100,565106025,3150,3150,3150,3150,0
|
|
20240416,165000,565106025,3150,3150,3150,3150,0
|
|
20240416,164900,565106025,3150,3150,3150,3150,0
|
|
20240416,164800,565106025,3150,3150,3150,3150,0
|
|
20240416,164700,565106025,3150,3150,3150,3150,0
|
|
20240416,164600,565106025,3150,3150,3150,3150,0
|
|
20240416,164500,565106025,3150,3150,3150,3150,0
|
|
20240416,164400,565106025,3150,3150,3150,3150,2491
|
|
20240416,164300,565106025,3150,3150,3150,3150,0
|
|
20240416,164200,565106025,3150,3150,3150,3150,0
|
|
20240416,164100,565106025,3150,3150,3150,3150,0
|
|
20240416,164000,565106025,3150,3150,3150,3150,0
|
|
20240416,163900,565106025,3150,3150,3150,3150,0
|
|
20240416,163800,565106025,3150,3150,3150,3150,0
|
|
20240416,163700,565106025,3150,3150,3150,3150,0
|
|
20240416,163600,565106025,3150,3150,3150,3150,0
|
|
20240416,163500,565106025,3150,3150,3150,3150,0
|
|
20240416,163400,565106025,3150,3150,3150,3150,0
|
|
20240416,163300,565106025,3150,3150,3150,3150,0
|
|
20240416,163200,565106025,3150,3150,3150,3150,0
|
|
20240416,163100,565106025,3150,3150,3150,3150,0
|
|
20240416,163000,565106025,3150,3150,3150,3150,0
|
|
20240416,162900,565106025,3150,3150,3150,3150,0
|
|
20240416,162800,565106025,3150,3150,3150,3150,0
|
|
20240416,162700,565106025,3150,3150,3150,3150,0
|
|
20240416,162600,565106025,3150,3150,3150,3150,0
|
|
20240416,162500,565106025,3150,3150,3150,3150,0
|
|
20240416,162400,565106025,3150,3150,3150,3150,0
|
|
20240416,162300,565106025,3150,3150,3150,3150,0
|
|
20240416,162200,565106025,3150,3150,3150,3150,0
|
|
20240416,162100,565106025,3150,3150,3150,3150,0
|
|
20240416,162000,565106025,3150,3150,3150,3150,0
|
|
20240416,161900,565106025,3150,3150,3150,3150,0
|
|
20240416,161800,565106025,3150,3150,3150,3150,0
|
|
20240416,161700,565106025,3150,3150,3150,3150,0
|
|
20240416,161600,565106025,3150,3150,3150,3150,0
|
|
20240416,161500,565106025,3150,3150,3150,3150,0
|
|
20240416,161400,565106025,3150,3150,3150,3150,2491
|
|
20240416,161300,565106025,3150,3150,3150,3150,0
|
|
20240416,161200,565106025,3150,3150,3150,3150,0
|
|
20240416,161100,565106025,3150,3150,3150,3150,0
|
|
20240416,161000,565106025,3150,3150,3150,3150,0
|
|
20240416,160900,565106025,3150,3150,3150,3150,0
|
|
20240416,160800,565106025,3150,3150,3150,3150,0
|
|
20240416,160700,565106025,3150,3150,3150,3150,0
|
|
20240416,160600,565106025,3150,3150,3150,3150,0
|
|
20240416,160500,565106025,3150,3150,3150,3150,0
|
|
20240416,160400,565106025,3150,3150,3150,3150,0
|
|
20240416,160300,565106025,3150,3150,3150,3150,0
|
|
20240416,160200,565106025,3150,3150,3150,3150,0
|
|
20240416,160100,565106025,3150,3150,3150,3150,0
|
|
20240416,160000,565106025,3150,3150,3150,3150,0
|
|
20240416,155900,565106025,3150,3150,3150,3150,0
|
|
20240416,155800,565106025,3150,3150,3150,3150,0
|
|
20240416,155700,565106025,3150,3150,3150,3150,0
|
|
20240416,155600,565106025,3150,3150,3150,3150,0
|
|
20240416,155500,565106025,3150,3150,3150,3150,0
|
|
20240416,155400,565106025,3150,3150,3150,3150,0
|
|
20240416,155300,565106025,3150,3150,3150,3150,0
|
|
20240416,155200,565106025,3150,3150,3150,3150,0
|
|
20240416,155100,565106025,3150,3150,3150,3150,0
|
|
20240416,155000,565106025,3150,3150,3150,3150,0
|
|
20240416,154900,565106025,3150,3150,3150,3150,0
|
|
20240416,154800,565106025,3150,3150,3150,3150,0
|
|
20240416,154700,565106025,3150,3150,3150,3150,0
|
|
20240416,154600,565106025,3150,3150,3150,3150,0
|
|
20240416,154500,565106025,3150,3150,3150,3150,0
|
|
20240416,154400,565106025,3150,3150,3150,3150,2491
|
|
20240416,154300,565106025,3150,3150,3150,3150,0
|
|
20240416,154200,565106025,3150,3150,3150,3150,0
|
|
20240416,154100,565106025,3150,3150,3150,3150,0
|
|
20240416,154000,565106025,3150,3150,3150,3150,0
|
|
20240416,153900,565106025,3150,3150,3150,3150,0
|
|
20240416,153800,565106025,3150,3150,3150,3150,0
|
|
20240416,153700,565106025,3150,3150,3150,3150,0
|
|
20240416,153600,565106025,3150,3150,3150,3150,0
|
|
20240416,153500,565106025,3150,3150,3150,3150,0
|
|
20240416,153400,565106025,3150,3150,3150,3150,0
|
|
20240416,153300,565106025,3150,3150,3150,3150,0
|
|
20240416,153200,565106025,3150,3150,3150,3150,0
|
|
20240416,153100,565106025,3150,3150,3150,3150,0
|
|
20240416,153000,565106025,3150,3150,3150,3150,2491
|
|
20240416,152900,557259375,3155,3155,3155,3155,0
|
|
20240416,152800,557259375,3155,3155,3155,3155,0
|
|
20240416,152700,557259375,3155,3155,3155,3155,0
|
|
20240416,152600,557259375,3155,3155,3155,3155,0
|
|
20240416,152500,557259375,3155,3155,3155,3155,0
|
|
20240416,152400,557259375,3155,3155,3155,3155,0
|
|
20240416,152300,557259375,3155,3155,3155,3155,0
|
|
20240416,152200,557259375,3155,3155,3155,3155,0
|
|
20240416,152100,557259375,3155,3155,3155,3155,0
|
|
20240416,152000,557259375,3155,3155,3155,3155,0
|
|
20240416,151900,557259375,3155,3155,3165,3155,324
|
|
20240416,151800,556237025,3165,3165,3170,3155,3025
|
|
20240416,151700,546692830,3165,3165,3165,3165,1006
|
|
20240416,151600,543508840,3170,3170,3175,3170,530
|
|
20240416,151500,541828710,3170,3165,3170,3165,61
|
|
20240416,151400,541635360,3170,3175,3175,3160,23
|
|
20240416,151300,541562485,3160,3150,3175,3150,808
|
|
20240416,151200,539017170,3150,3160,3170,3150,1114
|
|
20240416,151100,535507995,3165,3165,3180,3165,8
|
|
20240416,151000,535482600,3180,3150,3195,3145,2511
|
|
20240416,150900,527473345,3170,3150,3170,3145,14
|
|
20240416,150800,527429160,3150,3150,3150,3150,6
|
|
20240416,150700,527410260,3150,3150,3150,3150,0
|
|
20240416,150600,527410260,3150,3155,3155,3150,2815
|
|
20240416,150500,518542985,3160,3155,3160,3150,303
|
|
20240416,150400,517586790,3155,3155,3155,3155,0
|
|
20240416,150300,517586790,3155,3155,3155,3155,0
|
|
20240416,150200,517586790,3155,3155,3155,3155,0
|
|
20240416,150100,517586790,3155,3155,3155,3155,0
|
|
20240416,150000,517586790,3155,3155,3155,3155,0
|
|
20240416,145900,517586790,3155,3155,3155,3155,420
|
|
20240416,145800,516261690,3155,3145,3155,3145,2362
|
|
20240416,145700,508818625,3145,3140,3145,3140,1764
|
|
20240416,145600,503271175,3140,3140,3140,3140,0
|
|
20240416,145500,503271175,3140,3140,3140,3140,0
|
|
20240416,145400,503271175,3140,3140,3140,3140,101
|
|
20240416,145300,502954035,3140,3140,3140,3140,255
|
|
20240416,145200,502153335,3140,3140,3140,3140,1
|
|
20240416,145100,502150195,3140,3140,3140,3140,50
|
|
20240416,145000,501993195,3140,3130,3140,3130,2
|
|
20240416,144900,501986925,3130,3140,3140,3130,301
|
|
20240416,144800,501044785,3140,3140,3140,3140,25
|
|
20240416,144700,500966285,3140,3130,3140,3130,12
|
|
20240416,144600,500928695,3130,3130,3130,3130,1217
|
|
20240416,144500,497119485,3140,3140,3140,3140,0
|
|
20240416,144400,497119485,3140,3140,3140,3140,1
|
|
20240416,144300,497116345,3140,3140,3140,3140,0
|
|
20240416,144200,497116345,3140,3130,3140,3130,503
|
|
20240416,144100,495541945,3140,3140,3140,3140,37
|
|
20240416,144000,495425765,3140,3140,3140,3140,2
|
|
20240416,143900,495419485,3140,3140,3140,3140,0
|
|
20240416,143800,495419485,3140,3135,3140,3135,40
|
|
20240416,143700,495293935,3135,3130,3140,3130,155
|
|
20240416,143600,494807660,3135,3135,3135,3135,2299
|
|
20240416,143500,487600295,3135,3135,3135,3135,143
|
|
20240416,143400,487151990,3135,3135,3135,3135,1
|
|
20240416,143300,487148855,3135,3135,3135,3135,17
|
|
20240416,143200,487095560,3140,3140,3140,3140,0
|
|
20240416,143100,487095560,3140,3140,3140,3140,0
|
|
20240416,143000,487095560,3140,3140,3140,3140,0
|
|
20240416,142900,487095560,3140,3140,3140,3140,0
|
|
20240416,142800,487095560,3140,3140,3140,3140,0
|
|
20240416,142700,487095560,3140,3140,3140,3140,1300
|
|
20240416,142600,483013560,3140,3140,3140,3140,0
|
|
20240416,142500,483013560,3140,3140,3140,3140,56
|
|
20240416,142400,482837720,3140,3140,3140,3140,1
|
|
20240416,142300,482834580,3140,3140,3140,3140,0
|
|
20240416,142200,482834580,3140,3140,3140,3140,0
|
|
20240416,142100,482834580,3140,3135,3140,3130,3
|
|
20240416,142000,482825175,3135,3135,3135,3135,0
|
|
20240416,141900,482825175,3135,3130,3135,3130,40
|
|
20240416,141800,482699800,3135,3130,3135,3130,1004
|
|
20240416,141700,479557275,3135,3135,3135,3135,1
|
|
20240416,141600,479554140,3135,3135,3135,3135,115
|
|
20240416,141500,479193615,3130,3130,3130,3130,30
|
|
20240416,141400,479099715,3135,3135,3135,3135,10
|
|
20240416,141300,479068365,3135,3135,3135,3135,3
|
|
20240416,141200,479058960,3135,3135,3135,3135,93
|
|
20240416,141100,478767405,3135,3135,3135,3135,132
|
|
20240416,141000,478353585,3135,3135,3135,3135,0
|
|
20240416,140900,478353585,3135,3135,3135,3135,0
|
|
20240416,140800,478353585,3135,3135,3135,3135,10
|
|
20240416,140700,478322235,3135,3135,3135,3135,55
|
|
20240416,140600,478149810,3135,3135,3135,3135,0
|
|
20240416,140500,478149810,3135,3135,3135,3135,9
|
|
20240416,140400,478121595,3135,3135,3135,3135,0
|
|
20240416,140300,478121595,3135,3135,3135,3135,0
|
|
20240416,140200,478121595,3135,3135,3135,3135,0
|
|
20240416,140100,478121595,3135,3130,3135,3130,39
|
|
20240416,140000,477999375,3130,3115,3130,3115,115
|
|
20240416,135900,477640545,3120,3130,3130,3120,5006
|
|
20240416,135800,462021765,3130,3130,3130,3120,7506
|
|
20240416,135700,438579045,3130,3135,3135,3125,2952
|
|
20240416,135600,429339000,3145,3145,3145,3145,0
|
|
20240416,135500,429339000,3145,3145,3145,3145,0
|
|
20240416,135400,429339000,3145,3145,3145,3145,0
|
|
20240416,135300,429339000,3145,3145,3145,3145,0
|
|
20240416,135200,429339000,3145,3135,3145,3135,5
|
|
20240416,135100,429323315,3145,3140,3145,3135,501
|
|
20240416,135000,427750990,3145,3145,3145,3145,0
|
|
20240416,134900,427750990,3145,3145,3145,3145,0
|
|
20240416,134800,427750990,3145,3145,3145,3145,0
|
|
20240416,134700,427750990,3145,3145,3145,3145,1
|
|
20240416,134600,427747845,3145,3140,3145,3140,677
|
|
20240416,134500,425622000,3145,3140,3145,3135,1215
|
|
20240416,134400,421812840,3145,3145,3145,3145,0
|
|
20240416,134300,421812840,3145,3145,3145,3145,0
|
|
20240416,134200,421812840,3145,3145,3145,3145,1163
|
|
20240416,134100,418155205,3150,3150,3150,3150,0
|
|
20240416,134000,418155205,3150,3150,3150,3150,0
|
|
20240416,133900,418155205,3150,3150,3150,3150,0
|
|
20240416,133800,418155205,3150,3150,3150,3150,0
|
|
20240416,133700,418155205,3150,3150,3150,3150,0
|
|
20240416,133600,418155205,3150,3145,3150,3145,2
|
|
20240416,133500,418148910,3140,3140,3140,3140,17
|
|
20240416,133400,418095530,3150,3150,3150,3150,0
|
|
20240416,133300,418095530,3150,3140,3150,3140,2
|
|
20240416,133200,418089240,3140,3140,3140,3140,1
|
|
20240416,133100,418086100,3150,3150,3150,3150,0
|
|
20240416,133000,418086100,3150,3135,3150,3135,21
|
|
20240416,132900,418020250,3140,3140,3145,3140,110
|
|
20240416,132800,417674815,3150,3135,3150,3135,19
|
|
20240416,132700,417615050,3135,3140,3140,3135,168
|
|
20240416,132600,417087710,3145,3145,3145,3145,154
|
|
20240416,132500,416603380,3150,3145,3150,3145,7
|
|
20240416,132400,416581355,3150,3145,3150,3145,11
|
|
20240416,132300,416546725,3145,3140,3150,3140,24
|
|
20240416,132200,416471220,3140,3145,3150,3135,823
|
|
20240416,132100,413889790,3150,3145,3150,3145,31
|
|
20240416,132000,413792145,3150,3150,3150,3150,0
|
|
20240416,131900,413792145,3150,3150,3150,3150,0
|
|
20240416,131800,413792145,3150,3150,3150,3150,0
|
|
20240416,131700,413792145,3150,3150,3150,3150,0
|
|
20240416,131600,413792145,3150,3150,3150,3150,1401
|
|
20240416,131500,409378995,3150,3150,3150,3150,0
|
|
20240416,131400,409378995,3150,3150,3150,3150,469
|
|
20240416,131300,407901645,3155,3155,3155,3155,0
|
|
20240416,131200,407901645,3155,3155,3155,3155,3
|
|
20240416,131100,407892180,3155,3155,3155,3155,600
|
|
20240416,131000,405999180,3155,3155,3155,3155,0
|
|
20240416,130900,405999180,3155,3155,3155,3155,0
|
|
20240416,130800,405999180,3155,3155,3155,3155,0
|
|
20240416,130700,405999180,3155,3155,3155,3155,37
|
|
20240416,130600,405882445,3155,3150,3155,3150,51
|
|
20240416,130500,405721785,3150,3150,3150,3150,888
|
|
20240416,130400,402924585,3150,3150,3150,3150,0
|
|
20240416,130300,402924585,3150,3150,3150,3150,50
|
|
20240416,130200,402767085,3150,3150,3150,3150,0
|
|
20240416,130100,402767085,3150,3150,3150,3150,10
|
|
20240416,130000,402735585,3150,3150,3150,3150,0
|
|
20240416,125900,402735585,3150,3150,3150,3150,127
|
|
20240416,125800,402335535,3150,3150,3150,3150,10
|
|
20240416,125700,402304035,3150,3150,3150,3150,285
|
|
20240416,125600,401406285,3150,3145,3150,3145,2
|
|
20240416,125500,401399990,3150,3145,3150,3145,7
|
|
20240416,125400,401377945,3145,3145,3145,3145,100
|
|
20240416,125300,401063445,3150,3150,3150,3150,0
|
|
20240416,125200,401063445,3150,3150,3150,3150,0
|
|
20240416,125100,401063445,3150,3150,3150,3150,0
|
|
20240416,125000,401063445,3150,3150,3150,3150,0
|
|
20240416,124900,401063445,3150,3150,3150,3150,107
|
|
20240416,124800,400726395,3150,3150,3150,3150,0
|
|
20240416,124700,400726395,3150,3150,3150,3150,0
|
|
20240416,124600,400726395,3150,3150,3150,3150,0
|
|
20240416,124500,400726395,3150,3150,3150,3150,1
|
|
20240416,124400,400723245,3150,3145,3150,3145,3
|
|
20240416,124300,400713805,3145,3145,3145,3145,9
|
|
20240416,124200,400685500,3150,3150,3150,3150,0
|
|
20240416,124100,400685500,3150,3150,3150,3150,0
|
|
20240416,124000,400685500,3150,3150,3150,3150,0
|
|
20240416,123900,400685500,3150,3150,3150,3150,4
|
|
20240416,123800,400672900,3150,3150,3150,3150,1
|
|
20240416,123700,400669750,3150,3145,3150,3145,15
|
|
20240416,123600,400622540,3145,3140,3145,3140,239
|
|
20240416,123500,399872075,3150,3150,3150,3140,1115
|
|
20240416,123400,396369355,3150,3150,3150,3150,0
|
|
20240416,123300,396369355,3150,3145,3150,3145,3
|
|
20240416,123200,396359915,3150,3150,3150,3150,0
|
|
20240416,123100,396359915,3150,3140,3150,3140,3
|
|
20240416,123000,396350480,3140,3140,3140,3140,0
|
|
20240416,122900,396350480,3140,3140,3140,3140,2
|
|
20240416,122800,396344200,3140,3140,3140,3140,1
|
|
20240416,122700,396341060,3140,3140,3140,3140,0
|
|
20240416,122600,396341060,3140,3140,3140,3140,0
|
|
20240416,122500,396341060,3140,3140,3140,3140,1
|
|
20240416,122400,396337920,3150,3140,3150,3140,7
|
|
20240416,122300,396315880,3135,3135,3135,3135,0
|
|
20240416,122200,396315880,3135,3140,3150,3135,103
|
|
20240416,122100,395992950,3150,3150,3150,3150,0
|
|
20240416,122000,395992950,3150,3140,3150,3140,5
|
|
20240416,121900,395977220,3150,3140,3150,3140,102
|
|
20240416,121800,395655940,3140,3140,3150,3140,7
|
|
20240416,121700,395633930,3140,3140,3150,3135,7
|
|
20240416,121600,395611915,3140,3140,3140,3140,0
|
|
20240416,121500,395611915,3140,3140,3140,3140,0
|
|
20240416,121400,395611915,3140,3140,3140,3140,4
|
|
20240416,121300,395599355,3150,3135,3150,3135,87
|
|
20240416,121200,395325695,3130,3140,3140,3130,620
|
|
20240416,121100,393383540,3140,3140,3140,3140,5
|
|
20240416,121000,393367840,3140,3140,3140,3140,0
|
|
20240416,120900,393367840,3140,3140,3140,3140,0
|
|
20240416,120800,393367840,3140,3140,3140,3140,2000
|
|
20240416,120700,387087840,3150,3145,3150,3145,7
|
|
20240416,120600,387065805,3150,3140,3150,3140,491
|
|
20240416,120500,385520970,3135,3135,3135,3135,0
|
|
20240416,120400,385520970,3135,3135,3135,3135,30
|
|
20240416,120300,385426920,3140,3140,3140,3140,10
|
|
20240416,120200,385395520,3140,3140,3140,3140,74
|
|
20240416,120100,385163160,3140,3140,3140,3140,50
|
|
20240416,120000,385006160,3145,3145,3145,3145,20
|
|
20240416,115900,384943260,3145,3140,3145,3140,1992
|
|
20240416,115800,378678965,3140,3140,3140,3140,0
|
|
20240416,115700,378678965,3140,3140,3140,3140,159
|
|
20240416,115600,378179705,3140,3135,3140,3135,15
|
|
20240416,115500,378132635,3135,3130,3140,3130,20
|
|
20240416,115400,378069895,3130,3130,3140,3130,16
|
|
20240416,115300,378019735,3125,3140,3140,3125,1003
|
|
20240416,115200,374880425,3140,3140,3140,3140,318
|
|
20240416,115100,373881905,3140,3145,3145,3140,3892
|
|
20240416,115000,361661020,3145,3145,3145,3145,123
|
|
20240416,114900,361274185,3145,3145,3145,3145,0
|
|
20240416,114800,361274185,3145,3145,3145,3145,43
|
|
20240416,114700,361138950,3145,3145,3145,3145,73
|
|
20240416,114600,360909365,3155,3155,3155,3155,101
|
|
20240416,114500,360590710,3155,3145,3155,3145,14
|
|
20240416,114400,360546620,3145,3145,3145,3145,2
|
|
20240416,114300,360540330,3140,3140,3140,3140,0
|
|
20240416,114200,360540330,3140,3140,3140,3140,2
|
|
20240416,114100,360534050,3150,3150,3150,3140,465
|
|
20240416,114000,359072285,3145,3145,3145,3145,2
|
|
20240416,113900,359065995,3150,3150,3150,3150,0
|
|
20240416,113800,359065995,3150,3140,3155,3140,77
|
|
20240416,113700,358824085,3135,3140,3140,3135,1082
|
|
20240416,113600,355429105,3140,3140,3140,3140,5
|
|
20240416,113500,355413405,3140,3145,3145,3135,1507
|
|
20240416,113400,350688855,3140,3140,3140,3140,602
|
|
20240416,113300,348798575,3145,3145,3145,3145,0
|
|
20240416,113200,348798575,3145,3145,3145,3145,77
|
|
20240416,113100,348556410,3145,3145,3145,3145,400
|
|
20240416,113000,347298410,3145,3145,3145,3145,0
|
|
20240416,112900,347298410,3145,3150,3150,3145,2759
|
|
20240416,112800,338614305,3155,3165,3165,3155,159
|
|
20240416,112700,338112110,3165,3165,3165,3165,0
|
|
20240416,112600,338112110,3165,3165,3165,3165,1
|
|
20240416,112500,338108945,3175,3175,3175,3175,0
|
|
20240416,112400,338108945,3175,3175,3175,3175,0
|
|
20240416,112300,338108945,3175,3175,3175,3175,0
|
|
20240416,112200,338108945,3175,3165,3175,3165,22
|
|
20240416,112100,338039285,3165,3165,3165,3165,0
|
|
20240416,112000,338039285,3165,3165,3165,3165,14
|
|
20240416,111900,337994975,3165,3160,3180,3160,395
|
|
20240416,111800,336744850,3170,3160,3170,3160,4
|
|
20240416,111700,336732190,3155,3160,3160,3155,14
|
|
20240416,111600,336687985,3170,3160,3170,3160,995
|
|
20240416,111500,333543765,3155,3155,3155,3155,0
|
|
20240416,111400,333543765,3155,3155,3155,3155,0
|
|
20240416,111300,333543765,3155,3155,3155,3155,78
|
|
20240416,111200,333297675,3155,3155,3155,3155,100
|
|
20240416,111100,332982175,3155,3165,3175,3155,61
|
|
20240416,111000,332789315,3175,3175,3175,3160,24
|
|
20240416,110900,332713230,3180,3160,3180,3160,14
|
|
20240416,110800,332668890,3175,3160,3175,3160,6
|
|
20240416,110700,332649870,3175,3175,3175,3160,55
|
|
20240416,110600,332475290,3180,3160,3185,3160,332
|
|
20240416,110500,331424240,3165,3165,3165,3150,5489
|
|
20240416,110400,314104930,3185,3165,3190,3165,8506
|
|
20240416,110300,287140935,3170,3165,3170,3165,1000
|
|
20240416,110200,283970950,3170,3170,3170,3170,0
|
|
20240416,110100,283970950,3170,3170,3170,3170,0
|
|
20240416,110000,283970950,3170,3170,3170,3170,0
|
|
20240416,105900,283970950,3170,3170,3170,3170,331
|
|
20240416,105800,282921680,3190,3170,3190,3170,1472
|
|
20240416,105700,278240650,3180,3180,3180,3180,0
|
|
20240416,105600,278240650,3180,3175,3180,3175,2
|
|
20240416,105500,278234295,3170,3170,3170,3170,1
|
|
20240416,105400,278231125,3170,3170,3170,3170,0
|
|
20240416,105300,278231125,3170,3170,3170,3170,0
|
|
20240416,105200,278231125,3170,3165,3170,3165,1483
|
|
20240416,105100,273530955,3160,3160,3160,3160,100
|
|
20240416,105000,273214955,3160,3160,3160,3160,425
|
|
20240416,104900,271871955,3155,3155,3155,3155,0
|
|
20240416,104800,271871955,3155,3155,3155,3155,0
|
|
20240416,104700,271871955,3155,3155,3155,3155,0
|
|
20240416,104600,271871955,3155,3155,3155,3155,0
|
|
20240416,104500,271871955,3155,3155,3155,3155,300
|
|
20240416,104400,270925455,3155,3155,3155,3155,1004
|
|
20240416,104300,267757835,3155,3160,3160,3155,132
|
|
20240416,104200,267341215,3155,3155,3155,3155,0
|
|
20240416,104100,267341215,3155,3155,3155,3155,0
|
|
20240416,104000,267341215,3155,3160,3160,3155,1381
|
|
20240416,103900,262982930,3160,3160,3160,3160,0
|
|
20240416,103800,262982930,3160,3160,3160,3160,72
|
|
20240416,103700,262755410,3165,3165,3165,3165,0
|
|
20240416,103600,262755410,3165,3165,3165,3165,56
|
|
20240416,103500,262578170,3165,3155,3165,3155,171
|
|
20240416,103400,262036985,3155,3155,3155,3155,220
|
|
20240416,103300,261342885,3165,3165,3165,3165,4000
|
|
20240416,103200,248682885,3160,3160,3160,3160,0
|
|
20240416,103100,248682885,3160,3160,3160,3160,0
|
|
20240416,103000,248682885,3160,3160,3160,3160,100
|
|
20240416,102900,248366885,3150,3150,3150,3150,0
|
|
20240416,102800,248366885,3150,3155,3155,3150,147
|
|
20240416,102700,247903805,3150,3150,3150,3150,250
|
|
20240416,102600,247116305,3160,3155,3160,3155,1328
|
|
20240416,102500,242922675,3150,3150,3150,3150,71
|
|
20240416,102400,242699025,3150,3155,3155,3150,128
|
|
20240416,102300,242295630,3150,3155,3155,3150,630
|
|
20240416,102200,240308630,3145,3150,3150,3145,19
|
|
20240416,102100,240248785,3155,3155,3155,3155,320
|
|
20240416,102000,239239185,3155,3155,3155,3155,2
|
|
20240416,101900,239232875,3150,3140,3150,3140,1530
|
|
20240416,101800,234417375,3140,3140,3140,3140,63
|
|
20240416,101700,234219555,3135,3135,3135,3135,500
|
|
20240416,101600,232652055,3135,3140,3140,3135,129
|
|
20240416,101500,232247170,3140,3140,3140,3140,123
|
|
20240416,101400,231860950,3135,3135,3135,3135,10389
|
|
20240416,101300,199291435,3135,3135,3135,3135,2019
|
|
20240416,101200,192961870,3135,3130,3140,3130,1001
|
|
20240416,101100,189818845,3125,3135,3140,3110,2980
|
|
20240416,101000,180539545,3130,3150,3150,3110,11744
|
|
20240416,100900,143800655,3160,3150,3160,3150,503
|
|
20240416,100800,142216175,3160,3160,3160,3160,9
|
|
20240416,100700,142187735,3160,3160,3160,3160,32
|
|
20240416,100600,142086615,3160,3160,3160,3160,30
|
|
20240416,100500,141991815,3165,3165,3165,3165,0
|
|
20240416,100400,141991815,3165,3155,3165,3150,1765
|
|
20240416,100300,136427290,3160,3170,3170,3160,4293
|
|
20240416,100200,122837100,3180,3180,3180,3180,0
|
|
20240416,100100,122837100,3180,3180,3180,3180,5
|
|
20240416,100000,122821200,3180,3175,3180,3165,1563
|
|
20240416,095900,117869765,3180,3180,3180,3180,4
|
|
20240416,095800,117857045,3180,3180,3180,3180,15
|
|
20240416,095700,117809345,3175,3175,3175,3175,3
|
|
20240416,095600,117799820,3180,3175,3180,3175,73
|
|
20240416,095500,117567720,3180,3180,3180,3180,0
|
|
20240416,095400,117567720,3180,3180,3180,3180,0
|
|
20240416,095300,117567720,3180,3180,3180,3180,4
|
|
20240416,095200,117555000,3180,3175,3180,3170,3020
|
|
20240416,095100,107978685,3190,3175,3205,3170,4327
|
|
20240416,095000,94219045,3185,3185,3185,3185,0
|
|
20240416,094900,94219045,3185,3180,3185,3180,501
|
|
20240416,094800,92625860,3180,3185,3185,3180,2895
|
|
20240416,094700,83419225,3185,3195,3195,3185,66
|
|
20240416,094600,83208965,3195,3195,3195,3180,145
|
|
20240416,094500,82746635,3200,3195,3200,3195,25
|
|
20240416,094400,82666645,3195,3185,3195,3185,403
|
|
20240416,094300,81383060,3205,3195,3205,3195,307
|
|
20240416,094200,80399910,3185,3185,3185,3185,2335
|
|
20240416,094100,72962935,3205,3200,3205,3200,40
|
|
20240416,094000,72834750,3205,3190,3210,3185,2376
|
|
20240416,093900,65262765,3200,3200,3200,3200,10
|
|
20240416,093800,65230765,3190,3190,3190,3190,30
|
|
20240416,093700,65135065,3210,3210,3210,3210,0
|
|
20240416,093600,65135065,3210,3200,3210,3200,2
|
|
20240416,093500,65128655,3210,3200,3210,3200,225
|
|
20240416,093400,64406435,3210,3210,3210,3210,0
|
|
20240416,093300,64406435,3210,3210,3210,3210,0
|
|
20240416,093200,64406435,3210,3210,3210,3210,0
|
|
20240416,093100,64406435,3210,3200,3210,3200,718
|
|
20240416,093000,62108790,3215,3215,3215,3215,0
|
|
20240416,092900,62108790,3215,3215,3215,3215,0
|
|
20240416,092800,62108790,3215,3215,3215,3215,0
|
|
20240416,092700,62108790,3215,3195,3215,3195,400
|
|
20240416,092600,60826535,3195,3180,3195,3180,1764
|
|
20240416,092500,55207195,3185,3195,3195,3185,2482
|
|
20240416,092400,47295270,3195,3195,3195,3195,300
|
|
20240416,092300,46336770,3195,3200,3200,3195,870
|
|
20240416,092200,43552810,3210,3210,3210,3210,0
|
|
20240416,092100,43552810,3210,3210,3210,3210,0
|
|
20240416,092000,43552810,3210,3205,3210,3200,464
|
|
20240416,091900,42066850,3205,3205,3205,3205,3
|
|
20240416,091800,42057235,3205,3205,3205,3205,22
|
|
20240416,091700,41986725,3210,3210,3210,3210,78
|
|
20240416,091600,41736345,3215,3215,3220,3215,120
|
|
20240416,091500,41350520,3220,3215,3220,3215,4
|
|
20240416,091400,41337645,3215,3215,3225,3215,2061
|
|
20240416,091300,34706490,3220,3205,3220,3205,835
|
|
20240416,091200,32028115,3225,3225,3225,3225,0
|
|
20240416,091100,32028115,3225,3225,3225,3225,0
|
|
20240416,091000,32028115,3225,3225,3225,3225,0
|
|
20240416,090900,32028115,3225,3215,3225,3215,97
|
|
20240416,090800,31716250,3205,3215,3215,3205,1009
|
|
20240416,090700,28476965,3215,3225,3235,3215,1187
|
|
20240416,090600,24639210,3225,3225,3225,3225,30
|
|
20240416,090500,24542460,3235,3220,3235,3210,427
|
|
20240416,090400,23169665,3215,3210,3215,3210,501
|
|
20240416,090300,21561380,3210,3205,3210,3195,1501
|
|
20240416,090200,16754055,3185,3180,3210,3180,1146
|
|
20240416,090100,13103590,3195,3195,3200,3180,2811
|
|
20240416,090000,4152200,3200,3215,3215,3200,1295
|