657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195400,801004175,3710,3710,3710,3710,6348
|
|
20240328,195300,801004175,3710,3710,3710,3710,0
|
|
20240328,195200,801004175,3710,3710,3710,3710,0
|
|
20240328,195100,801004175,3710,3710,3710,3710,0
|
|
20240328,195000,801004175,3710,3710,3710,3710,0
|
|
20240328,194900,801004175,3710,3710,3710,3710,0
|
|
20240328,194800,801004175,3710,3710,3710,3710,0
|
|
20240328,194700,801004175,3710,3710,3710,3710,0
|
|
20240328,194600,801004175,3710,3710,3710,3710,0
|
|
20240328,194500,801004175,3710,3710,3710,3710,0
|
|
20240328,194400,801004175,3710,3710,3710,3710,0
|
|
20240328,194300,801004175,3710,3710,3710,3710,0
|
|
20240328,194200,801004175,3710,3710,3710,3710,0
|
|
20240328,194100,801004175,3710,3710,3710,3710,0
|
|
20240328,194000,801004175,3710,3710,3710,3710,0
|
|
20240328,193900,801004175,3710,3710,3710,3710,0
|
|
20240328,193800,801004175,3710,3710,3710,3710,0
|
|
20240328,193700,801004175,3710,3710,3710,3710,0
|
|
20240328,193600,801004175,3710,3710,3710,3710,0
|
|
20240328,193500,801004175,3710,3710,3710,3710,0
|
|
20240328,193400,801004175,3710,3710,3710,3710,0
|
|
20240328,193300,801004175,3710,3710,3710,3710,0
|
|
20240328,193200,801004175,3710,3710,3710,3710,0
|
|
20240328,193100,801004175,3710,3710,3710,3710,0
|
|
20240328,193000,801004175,3710,3710,3710,3710,0
|
|
20240328,192900,801004175,3710,3710,3710,3710,0
|
|
20240328,192800,801004175,3710,3710,3710,3710,0
|
|
20240328,192700,801004175,3710,3710,3710,3710,0
|
|
20240328,192600,801004175,3710,3710,3710,3710,0
|
|
20240328,192500,801004175,3710,3710,3710,3710,0
|
|
20240328,192400,801004175,3710,3710,3710,3710,6348
|
|
20240328,192300,801004175,3710,3710,3710,3710,0
|
|
20240328,192200,801004175,3710,3710,3710,3710,0
|
|
20240328,192100,801004175,3710,3710,3710,3710,0
|
|
20240328,192000,801004175,3710,3710,3710,3710,0
|
|
20240328,191900,801004175,3710,3710,3710,3710,0
|
|
20240328,191800,801004175,3710,3710,3710,3710,0
|
|
20240328,191700,801004175,3710,3710,3710,3710,0
|
|
20240328,191600,801004175,3710,3710,3710,3710,0
|
|
20240328,191500,801004175,3710,3710,3710,3710,0
|
|
20240328,191400,801004175,3710,3710,3710,3710,0
|
|
20240328,191300,801004175,3710,3710,3710,3710,0
|
|
20240328,191200,801004175,3710,3710,3710,3710,0
|
|
20240328,191100,801004175,3710,3710,3710,3710,0
|
|
20240328,191000,801004175,3710,3710,3710,3710,0
|
|
20240328,190900,801004175,3710,3710,3710,3710,0
|
|
20240328,190800,801004175,3710,3710,3710,3710,0
|
|
20240328,190700,801004175,3710,3710,3710,3710,0
|
|
20240328,190600,801004175,3710,3710,3710,3710,0
|
|
20240328,190500,801004175,3710,3710,3710,3710,0
|
|
20240328,190400,801004175,3710,3710,3710,3710,0
|
|
20240328,190300,801004175,3710,3710,3710,3710,0
|
|
20240328,190200,801004175,3710,3710,3710,3710,0
|
|
20240328,190100,801004175,3710,3710,3710,3710,0
|
|
20240328,190000,801004175,3710,3710,3710,3710,0
|
|
20240328,185900,801004175,3710,3710,3710,3710,0
|
|
20240328,185800,801004175,3710,3710,3710,3710,0
|
|
20240328,185700,801004175,3710,3710,3710,3710,0
|
|
20240328,185600,801004175,3710,3710,3710,3710,0
|
|
20240328,185500,801004175,3710,3710,3710,3710,0
|
|
20240328,185400,801004175,3710,3710,3710,3710,6348
|
|
20240328,185300,801004175,3710,3710,3710,3710,0
|
|
20240328,185200,801004175,3710,3710,3710,3710,0
|
|
20240328,185100,801004175,3710,3710,3710,3710,0
|
|
20240328,185000,801004175,3710,3710,3710,3710,0
|
|
20240328,184900,801004175,3710,3710,3710,3710,0
|
|
20240328,184800,801004175,3710,3710,3710,3710,0
|
|
20240328,184700,801004175,3710,3710,3710,3710,0
|
|
20240328,184600,801004175,3710,3710,3710,3710,0
|
|
20240328,184500,801004175,3710,3710,3710,3710,0
|
|
20240328,184400,801004175,3710,3710,3710,3710,0
|
|
20240328,184300,801004175,3710,3710,3710,3710,0
|
|
20240328,184200,801004175,3710,3710,3710,3710,0
|
|
20240328,184100,801004175,3710,3710,3710,3710,0
|
|
20240328,184000,801004175,3710,3710,3710,3710,0
|
|
20240328,183900,801004175,3710,3710,3710,3710,0
|
|
20240328,183800,801004175,3710,3710,3710,3710,0
|
|
20240328,183700,801004175,3710,3710,3710,3710,0
|
|
20240328,183600,801004175,3710,3710,3710,3710,0
|
|
20240328,183500,801004175,3710,3710,3710,3710,0
|
|
20240328,183400,801004175,3710,3710,3710,3710,0
|
|
20240328,183300,801004175,3710,3710,3710,3710,0
|
|
20240328,183200,801004175,3710,3710,3710,3710,0
|
|
20240328,183100,801004175,3710,3710,3710,3710,0
|
|
20240328,183000,801004175,3710,3710,3710,3710,0
|
|
20240328,182900,801004175,3710,3710,3710,3710,0
|
|
20240328,182800,801004175,3710,3710,3710,3710,0
|
|
20240328,182700,801004175,3710,3710,3710,3710,0
|
|
20240328,182600,801004175,3710,3710,3710,3710,0
|
|
20240328,182500,801004175,3710,3710,3710,3710,0
|
|
20240328,182400,801004175,3710,3710,3710,3710,6348
|
|
20240328,182300,801004175,3710,3710,3710,3710,0
|
|
20240328,182200,801004175,3710,3710,3710,3710,0
|
|
20240328,182100,801004175,3710,3710,3710,3710,0
|
|
20240328,182000,801004175,3710,3710,3710,3710,0
|
|
20240328,181900,801004175,3710,3710,3710,3710,0
|
|
20240328,181800,801004175,3710,3710,3710,3710,0
|
|
20240328,181700,801004175,3710,3710,3710,3710,0
|
|
20240328,181600,801004175,3710,3710,3710,3710,0
|
|
20240328,181500,801004175,3710,3710,3710,3710,0
|
|
20240328,181400,801004175,3710,3710,3710,3710,0
|
|
20240328,181300,801004175,3710,3710,3710,3710,0
|
|
20240328,181200,801004175,3710,3710,3710,3710,0
|
|
20240328,181100,801004175,3710,3710,3710,3710,0
|
|
20240328,181000,801004175,3710,3710,3710,3710,0
|
|
20240328,180900,801004175,3710,3710,3710,3710,0
|
|
20240328,180800,801004175,3710,3710,3710,3710,0
|
|
20240328,180700,801004175,3710,3710,3710,3710,0
|
|
20240328,180600,801004175,3710,3710,3710,3710,0
|
|
20240328,180500,801004175,3710,3710,3710,3710,0
|
|
20240328,180400,801004175,3710,3710,3710,3710,0
|
|
20240328,180300,801004175,3710,3710,3710,3710,0
|
|
20240328,180200,801004175,3710,3710,3710,3710,0
|
|
20240328,180100,801004175,3710,3710,3710,3710,0
|
|
20240328,180000,801004175,3710,3710,3710,3710,0
|
|
20240328,175900,801004175,3710,3710,3710,3710,0
|
|
20240328,175800,801004175,3710,3710,3710,3710,0
|
|
20240328,175700,801004175,3710,3710,3710,3710,0
|
|
20240328,175600,801004175,3710,3710,3710,3710,0
|
|
20240328,175500,801004175,3710,3710,3710,3710,0
|
|
20240328,175400,801004175,3710,3710,3710,3710,6348
|
|
20240328,175300,801004175,3710,3710,3710,3710,0
|
|
20240328,175200,801004175,3710,3710,3710,3710,0
|
|
20240328,175100,801004175,3710,3710,3710,3710,0
|
|
20240328,175000,801004175,3710,3710,3710,3710,0
|
|
20240328,174900,801004175,3710,3710,3710,3710,0
|
|
20240328,174800,801004175,3710,3710,3710,3710,0
|
|
20240328,174700,801004175,3710,3710,3710,3710,0
|
|
20240328,174600,801004175,3710,3710,3710,3710,0
|
|
20240328,174500,801004175,3710,3710,3710,3710,0
|
|
20240328,174400,801004175,3710,3710,3710,3710,0
|
|
20240328,174300,801004175,3710,3710,3710,3710,0
|
|
20240328,174200,801004175,3710,3710,3710,3710,0
|
|
20240328,174100,801004175,3710,3710,3710,3710,0
|
|
20240328,174000,801004175,3710,3710,3710,3710,0
|
|
20240328,173900,801004175,3710,3710,3710,3710,0
|
|
20240328,173800,801004175,3710,3710,3710,3710,0
|
|
20240328,173700,801004175,3710,3710,3710,3710,0
|
|
20240328,173600,801004175,3710,3710,3710,3710,0
|
|
20240328,173500,801004175,3710,3710,3710,3710,0
|
|
20240328,173400,801004175,3710,3710,3710,3710,0
|
|
20240328,173300,801004175,3710,3710,3710,3710,0
|
|
20240328,173200,801004175,3710,3710,3710,3710,0
|
|
20240328,173100,801004175,3710,3710,3710,3710,0
|
|
20240328,173000,801004175,3710,3710,3710,3710,0
|
|
20240328,172900,801004175,3710,3710,3710,3710,0
|
|
20240328,172800,801004175,3710,3710,3710,3710,0
|
|
20240328,172700,801004175,3710,3710,3710,3710,0
|
|
20240328,172600,801004175,3710,3710,3710,3710,0
|
|
20240328,172500,801004175,3710,3710,3710,3710,0
|
|
20240328,172400,801004175,3710,3710,3710,3710,6348
|
|
20240328,172300,801004175,3710,3710,3710,3710,0
|
|
20240328,172200,801004175,3710,3710,3710,3710,0
|
|
20240328,172100,801004175,3710,3710,3710,3710,0
|
|
20240328,172000,801004175,3710,3710,3710,3710,0
|
|
20240328,171900,801004175,3710,3710,3710,3710,0
|
|
20240328,171800,801004175,3710,3710,3710,3710,0
|
|
20240328,171700,801004175,3710,3710,3710,3710,0
|
|
20240328,171600,801004175,3710,3710,3710,3710,0
|
|
20240328,171500,801004175,3710,3710,3710,3710,0
|
|
20240328,171400,801004175,3710,3710,3710,3710,0
|
|
20240328,171300,801004175,3710,3710,3710,3710,0
|
|
20240328,171200,801004175,3710,3710,3710,3710,0
|
|
20240328,171100,801004175,3710,3710,3710,3710,0
|
|
20240328,171000,801004175,3710,3710,3710,3710,0
|
|
20240328,170900,801004175,3710,3710,3710,3710,0
|
|
20240328,170800,801004175,3710,3710,3710,3710,0
|
|
20240328,170700,801004175,3710,3710,3710,3710,0
|
|
20240328,170600,801004175,3710,3710,3710,3710,0
|
|
20240328,170500,801004175,3710,3710,3710,3710,0
|
|
20240328,170400,801004175,3710,3710,3710,3710,0
|
|
20240328,170300,801004175,3710,3710,3710,3710,0
|
|
20240328,170200,801004175,3710,3710,3710,3710,0
|
|
20240328,170100,801004175,3710,3710,3710,3710,0
|
|
20240328,170000,801004175,3710,3710,3710,3710,0
|
|
20240328,165900,801004175,3710,3710,3710,3710,0
|
|
20240328,165800,801004175,3710,3710,3710,3710,0
|
|
20240328,165700,801004175,3710,3710,3710,3710,0
|
|
20240328,165600,801004175,3710,3710,3710,3710,0
|
|
20240328,165500,801004175,3710,3710,3710,3710,0
|
|
20240328,165400,801004175,3710,3710,3710,3710,6348
|
|
20240328,165300,801004175,3710,3710,3710,3710,0
|
|
20240328,165200,801004175,3710,3710,3710,3710,0
|
|
20240328,165100,801004175,3710,3710,3710,3710,0
|
|
20240328,165000,801004175,3710,3710,3710,3710,0
|
|
20240328,164900,801004175,3710,3710,3710,3710,0
|
|
20240328,164800,801004175,3710,3710,3710,3710,0
|
|
20240328,164700,801004175,3710,3710,3710,3710,0
|
|
20240328,164600,801004175,3710,3710,3710,3710,0
|
|
20240328,164500,801004175,3710,3710,3710,3710,0
|
|
20240328,164400,801004175,3710,3710,3710,3710,0
|
|
20240328,164300,801004175,3710,3710,3710,3710,0
|
|
20240328,164200,801004175,3710,3710,3710,3710,0
|
|
20240328,164100,801004175,3710,3710,3710,3710,0
|
|
20240328,164000,801004175,3710,3710,3710,3710,0
|
|
20240328,163900,801004175,3710,3710,3710,3710,0
|
|
20240328,163800,801004175,3710,3710,3710,3710,0
|
|
20240328,163700,801004175,3710,3710,3710,3710,0
|
|
20240328,163600,801004175,3710,3710,3710,3710,0
|
|
20240328,163500,801004175,3710,3710,3710,3710,0
|
|
20240328,163400,801004175,3710,3710,3710,3710,0
|
|
20240328,163300,801004175,3710,3710,3710,3710,0
|
|
20240328,163200,801004175,3710,3710,3710,3710,0
|
|
20240328,163100,801004175,3710,3710,3710,3710,0
|
|
20240328,163000,801004175,3710,3710,3710,3710,0
|
|
20240328,162900,801004175,3710,3710,3710,3710,0
|
|
20240328,162800,801004175,3710,3710,3710,3710,0
|
|
20240328,162700,801004175,3710,3710,3710,3710,0
|
|
20240328,162600,801004175,3710,3710,3710,3710,0
|
|
20240328,162500,801004175,3710,3710,3710,3710,0
|
|
20240328,162400,801004175,3710,3710,3710,3710,6348
|
|
20240328,162300,801004175,3710,3710,3710,3710,0
|
|
20240328,162200,801004175,3710,3710,3710,3710,0
|
|
20240328,162100,801004175,3710,3710,3710,3710,0
|
|
20240328,162000,801004175,3710,3710,3710,3710,0
|
|
20240328,161900,801004175,3710,3710,3710,3710,0
|
|
20240328,161800,801004175,3710,3710,3710,3710,0
|
|
20240328,161700,801004175,3710,3710,3710,3710,0
|
|
20240328,161600,801004175,3710,3710,3710,3710,0
|
|
20240328,161500,801004175,3710,3710,3710,3710,0
|
|
20240328,161400,801004175,3710,3710,3710,3710,0
|
|
20240328,161300,801004175,3710,3710,3710,3710,0
|
|
20240328,161200,801004175,3710,3710,3710,3710,0
|
|
20240328,161100,801004175,3710,3710,3710,3710,0
|
|
20240328,161000,801004175,3710,3710,3710,3710,0
|
|
20240328,160900,801004175,3710,3710,3710,3710,0
|
|
20240328,160800,801004175,3710,3710,3710,3710,0
|
|
20240328,160700,801004175,3710,3710,3710,3710,0
|
|
20240328,160600,801004175,3710,3710,3710,3710,0
|
|
20240328,160500,801004175,3710,3710,3710,3710,0
|
|
20240328,160400,801004175,3710,3710,3710,3710,0
|
|
20240328,160300,801004175,3710,3710,3710,3710,0
|
|
20240328,160200,801004175,3710,3710,3710,3710,0
|
|
20240328,160100,801004175,3710,3710,3710,3710,0
|
|
20240328,160000,801004175,3710,3710,3710,3710,0
|
|
20240328,155900,801004175,3710,3710,3710,3710,0
|
|
20240328,155800,801004175,3710,3710,3710,3710,0
|
|
20240328,155700,801004175,3710,3710,3710,3710,0
|
|
20240328,155600,801004175,3710,3710,3710,3710,0
|
|
20240328,155500,801004175,3710,3710,3710,3710,0
|
|
20240328,155400,801004175,3710,3710,3710,3710,6348
|
|
20240328,155300,801004175,3710,3710,3710,3710,0
|
|
20240328,155200,801004175,3710,3710,3710,3710,0
|
|
20240328,155100,801004175,3710,3710,3710,3710,0
|
|
20240328,155000,801004175,3710,3710,3710,3710,0
|
|
20240328,154900,801004175,3710,3710,3710,3710,0
|
|
20240328,154800,801004175,3710,3710,3710,3710,0
|
|
20240328,154700,801004175,3710,3710,3710,3710,0
|
|
20240328,154600,801004175,3710,3710,3710,3710,0
|
|
20240328,154500,801004175,3710,3710,3710,3710,0
|
|
20240328,154400,801004175,3710,3710,3710,3710,0
|
|
20240328,154300,801004175,3710,3710,3710,3710,0
|
|
20240328,154200,801004175,3710,3710,3710,3710,0
|
|
20240328,154100,801004175,3710,3710,3710,3710,0
|
|
20240328,154000,801004175,3710,3710,3710,3710,0
|
|
20240328,153900,801004175,3710,3710,3710,3710,0
|
|
20240328,153800,801004175,3710,3710,3710,3710,0
|
|
20240328,153700,801004175,3710,3710,3710,3710,0
|
|
20240328,153600,801004175,3710,3710,3710,3710,0
|
|
20240328,153500,801004175,3710,3710,3710,3710,0
|
|
20240328,153400,801004175,3710,3710,3710,3710,0
|
|
20240328,153300,801004175,3710,3710,3710,3710,0
|
|
20240328,153200,801004175,3710,3710,3710,3710,0
|
|
20240328,153100,801004175,3710,3710,3710,3710,0
|
|
20240328,153000,801004175,3710,3710,3710,3710,6348
|
|
20240328,152900,777453095,3705,3705,3705,3705,0
|
|
20240328,152800,777453095,3705,3705,3705,3705,0
|
|
20240328,152700,777453095,3705,3705,3705,3705,0
|
|
20240328,152600,777453095,3705,3705,3705,3705,0
|
|
20240328,152500,777453095,3705,3705,3705,3705,0
|
|
20240328,152400,777453095,3705,3705,3705,3705,0
|
|
20240328,152300,777453095,3705,3705,3705,3705,0
|
|
20240328,152200,777453095,3705,3705,3705,3705,0
|
|
20240328,152100,777453095,3705,3705,3705,3705,0
|
|
20240328,152000,777453095,3705,3705,3705,3705,0
|
|
20240328,151900,777453095,3705,3700,3710,3690,5777
|
|
20240328,151800,756114785,3710,3710,3710,3710,2
|
|
20240328,151700,756107365,3695,3715,3715,3695,1510
|
|
20240328,151600,750523355,3715,3705,3715,3700,1145
|
|
20240328,151500,746281500,3715,3710,3715,3710,1000
|
|
20240328,151400,742566785,3715,3715,3715,3705,61
|
|
20240328,151300,742340270,3715,3715,3715,3710,14
|
|
20240328,151200,742288320,3700,3705,3720,3700,571
|
|
20240328,151100,740174690,3720,3710,3720,3710,29
|
|
20240328,151000,740067080,3720,3710,3720,3710,501
|
|
20240328,150900,738208360,3720,3705,3720,3700,601
|
|
20240328,150800,735983890,3705,3710,3720,3705,393
|
|
20240328,150700,734527785,3720,3720,3720,3720,1
|
|
20240328,150600,734524065,3720,3705,3720,3705,3315
|
|
20240328,150500,722192880,3720,3715,3720,3715,1795
|
|
20240328,150400,715518475,3720,3705,3720,3700,271
|
|
20240328,150300,714515240,3705,3705,3705,3705,5
|
|
20240328,150200,714496715,3705,3705,3705,3705,40
|
|
20240328,150100,714348515,3705,3705,3705,3700,384
|
|
20240328,150000,712927350,3700,3695,3700,3695,86
|
|
20240328,145900,712609570,3690,3700,3700,3690,568
|
|
20240328,145800,710511550,3700,3700,3700,3700,99
|
|
20240328,145700,710145250,3700,3700,3700,3700,0
|
|
20240328,145600,710145250,3700,3700,3700,3700,121
|
|
20240328,145500,709697550,3705,3700,3705,3695,174
|
|
20240328,145400,709054530,3710,3700,3710,3700,119
|
|
20240328,145300,708613710,3705,3715,3720,3705,1021
|
|
20240328,145200,704820770,3715,3715,3715,3715,1
|
|
20240328,145100,704817055,3695,3700,3715,3695,304
|
|
20240328,145000,703693705,3715,3710,3715,3705,339
|
|
20240328,144900,702436040,3710,3700,3710,3700,3
|
|
20240328,144800,702424930,3710,3710,3710,3710,405
|
|
20240328,144700,700922380,3710,3705,3710,3700,460
|
|
20240328,144600,699218130,3705,3695,3705,3690,282
|
|
20240328,144500,698177495,3690,3680,3705,3680,21409
|
|
20240328,144400,619281895,3685,3675,3685,3670,2597
|
|
20240328,144300,609718250,3685,3675,3685,3675,57
|
|
20240328,144200,609508240,3670,3680,3685,3670,1962
|
|
20240328,144100,602293780,3685,3695,3695,3685,1436
|
|
20240328,144000,596997225,3695,3695,3695,3695,20
|
|
20240328,143900,596923325,3690,3695,3695,3690,143
|
|
20240328,143800,596395315,3695,3690,3695,3690,3836
|
|
20240328,143700,582239575,3695,3705,3705,3695,11
|
|
20240328,143600,582198920,3695,3710,3710,3695,2552
|
|
20240328,143500,572767215,3695,3710,3710,3695,3613
|
|
20240328,143400,559413975,3710,3710,3710,3710,1
|
|
20240328,143300,559410265,3700,3705,3705,3700,38
|
|
20240328,143200,559269525,3705,3705,3705,3700,170
|
|
20240328,143100,558640135,3710,3705,3710,3695,11471
|
|
20240328,143000,516190905,3710,3715,3715,3710,368
|
|
20240328,142900,514825560,3725,3725,3725,3725,0
|
|
20240328,142800,514825560,3725,3725,3725,3725,0
|
|
20240328,142700,514825560,3725,3725,3725,3710,89
|
|
20240328,142600,514495290,3725,3720,3725,3710,204
|
|
20240328,142500,513737390,3725,3710,3725,3710,31
|
|
20240328,142400,513622365,3710,3710,3710,3710,4
|
|
20240328,142300,513607525,3710,3730,3730,3710,109
|
|
20240328,142200,513203115,3710,3730,3730,3710,8
|
|
20240328,142100,513173390,3710,3730,3730,3710,1521
|
|
20240328,142000,507529850,3730,3730,3730,3730,0
|
|
20240328,141900,507529850,3730,3715,3730,3715,400
|
|
20240328,141800,506043835,3715,3735,3735,3715,365
|
|
20240328,141700,504687800,3720,3725,3725,3720,1960
|
|
20240328,141600,497396410,3740,3740,3740,3725,406
|
|
20240328,141500,495883550,3740,3740,3740,3740,0
|
|
20240328,141400,495883550,3740,3720,3740,3720,713
|
|
20240328,141300,493230625,3710,3710,3710,3710,10
|
|
20240328,141200,493193525,3715,3715,3715,3715,61
|
|
20240328,141100,492966910,3715,3715,3715,3715,484
|
|
20240328,141000,491168850,3715,3715,3715,3715,1
|
|
20240328,140900,491165135,3720,3720,3720,3720,2
|
|
20240328,140800,491157695,3725,3725,3725,3725,0
|
|
20240328,140700,491157695,3725,3715,3725,3715,61
|
|
20240328,140600,490930770,3725,3720,3725,3720,410
|
|
20240328,140500,489405270,3725,3720,3725,3720,166
|
|
20240328,140400,488787500,3710,3720,3720,3710,798
|
|
20240328,140300,485826770,3720,3715,3720,3710,5060
|
|
20240328,140200,467053580,3715,3720,3720,3715,1882
|
|
20240328,140100,460054095,3710,3715,3715,3710,2074
|
|
20240328,140000,452349895,3715,3720,3720,3715,32
|
|
20240328,135900,452230915,3720,3715,3720,3715,168
|
|
20240328,135800,451606665,3720,3725,3725,3720,1569
|
|
20240328,135700,445769635,3725,3725,3725,3725,54
|
|
20240328,135600,445568485,3725,3740,3740,3725,196
|
|
20240328,135500,444838315,3745,3745,3745,3745,1
|
|
20240328,135400,444834570,3720,3725,3745,3720,942
|
|
20240328,135300,441326555,3740,3725,3740,3725,1678
|
|
20240328,135200,435075990,3725,3735,3740,3725,5820
|
|
20240328,135100,413366595,3740,3740,3740,3740,2
|
|
20240328,135000,413359115,3745,3745,3745,3745,0
|
|
20240328,134900,413359115,3745,3740,3745,3740,1000
|
|
20240328,134800,409619110,3745,3745,3745,3735,35
|
|
20240328,134700,409488085,3735,3745,3745,3735,660
|
|
20240328,134600,407019485,3735,3740,3745,3735,327
|
|
20240328,134500,405797135,3745,3740,3745,3740,44
|
|
20240328,134400,405632385,3745,3745,3745,3745,0
|
|
20240328,134300,405632385,3745,3745,3745,3745,10
|
|
20240328,134200,405594935,3745,3745,3745,3745,20
|
|
20240328,134100,405520035,3745,3730,3745,3730,251
|
|
20240328,134000,404583790,3745,3745,3745,3745,0
|
|
20240328,133900,404583790,3745,3735,3745,3730,2001
|
|
20240328,133800,397119930,3730,3730,3730,3730,0
|
|
20240328,133700,397119930,3730,3740,3740,3730,2304
|
|
20240328,133600,388520730,3740,3740,3740,3740,0
|
|
20240328,133500,388520730,3740,3740,3745,3740,208
|
|
20240328,133400,387742805,3745,3745,3745,3745,0
|
|
20240328,133300,387742805,3745,3745,3745,3745,0
|
|
20240328,133200,387742805,3745,3745,3745,3745,249
|
|
20240328,133100,386810300,3745,3745,3745,3745,3
|
|
20240328,133000,386799065,3745,3745,3745,3745,1
|
|
20240328,132900,386795320,3740,3740,3740,3740,197
|
|
20240328,132800,386058540,3745,3745,3745,3745,0
|
|
20240328,132700,386058540,3745,3745,3745,3745,0
|
|
20240328,132600,386058540,3745,3735,3745,3735,853
|
|
20240328,132500,382872515,3735,3735,3745,3735,1322
|
|
20240328,132400,377934800,3735,3740,3740,3730,5269
|
|
20240328,132300,358249450,3745,3745,3745,3745,10
|
|
20240328,132200,358212000,3745,3740,3745,3740,143
|
|
20240328,132100,357677170,3740,3750,3750,3740,2727
|
|
20240328,132000,347477550,3745,3750,3750,3745,2604
|
|
20240328,131900,337725550,3745,3750,3750,3745,19
|
|
20240328,131800,337654380,3750,3750,3750,3750,300
|
|
20240328,131700,336529380,3755,3755,3755,3755,20
|
|
20240328,131600,336454280,3750,3750,3750,3750,200
|
|
20240328,131500,335704280,3750,3750,3755,3750,3398
|
|
20240328,131400,322961770,3750,3755,3755,3750,863
|
|
20240328,131300,319722550,3775,3775,3775,3775,0
|
|
20240328,131200,319722550,3775,3775,3775,3775,32
|
|
20240328,131100,319601750,3775,3775,3775,3775,0
|
|
20240328,131000,319601750,3775,3775,3775,3775,0
|
|
20240328,130900,319601750,3775,3775,3775,3775,1
|
|
20240328,130800,319597975,3760,3760,3760,3760,1642
|
|
20240328,130700,313424055,3775,3775,3775,3775,0
|
|
20240328,130600,313424055,3775,3775,3775,3775,0
|
|
20240328,130500,313424055,3775,3760,3775,3760,183
|
|
20240328,130400,312735945,3760,3760,3760,3760,7
|
|
20240328,130300,312709625,3775,3765,3775,3760,1294
|
|
20240328,130200,307838385,3770,3770,3775,3770,301
|
|
20240328,130100,306703610,3770,3770,3770,3770,512
|
|
20240328,130000,304773370,3785,3785,3785,3785,0
|
|
20240328,125900,304773370,3785,3780,3785,3780,2
|
|
20240328,125800,304765805,3770,3770,3770,3770,188
|
|
20240328,125700,304057045,3765,3765,3765,3765,0
|
|
20240328,125600,304057045,3765,3765,3765,3765,0
|
|
20240328,125500,304057045,3765,3765,3765,3765,220
|
|
20240328,125400,303228745,3765,3770,3770,3765,1515
|
|
20240328,125300,297517225,3775,3775,3775,3775,0
|
|
20240328,125200,297517225,3775,3780,3780,3770,131
|
|
20240328,125100,297023335,3785,3785,3785,3785,0
|
|
20240328,125000,297023335,3785,3785,3785,3785,50
|
|
20240328,124900,296834085,3785,3785,3785,3785,1
|
|
20240328,124800,296830300,3770,3770,3770,3770,189
|
|
20240328,124700,296117770,3785,3785,3785,3785,0
|
|
20240328,124600,296117770,3785,3785,3785,3785,2
|
|
20240328,124500,296110200,3785,3770,3785,3770,36
|
|
20240328,124400,295974465,3770,3785,3785,3770,8
|
|
20240328,124300,295944290,3775,3790,3790,3775,561
|
|
20240328,124200,293826160,3790,3790,3790,3790,0
|
|
20240328,124100,293826160,3790,3790,3790,3790,1
|
|
20240328,124000,293822370,3785,3785,3785,3785,0
|
|
20240328,123900,293822370,3785,3785,3785,3785,5
|
|
20240328,123800,293803445,3790,3785,3790,3785,14
|
|
20240328,123700,293750450,3790,3790,3790,3790,0
|
|
20240328,123600,293750450,3790,3790,3790,3790,0
|
|
20240328,123500,293750450,3790,3790,3790,3790,2
|
|
20240328,123400,293742870,3780,3780,3780,3780,6
|
|
20240328,123300,293720190,3795,3795,3795,3795,0
|
|
20240328,123200,293720190,3795,3795,3795,3795,0
|
|
20240328,123100,293720190,3795,3795,3795,3795,0
|
|
20240328,123000,293720190,3795,3785,3795,3785,128
|
|
20240328,122900,293235700,3795,3795,3795,3795,0
|
|
20240328,122800,293235700,3795,3795,3795,3795,0
|
|
20240328,122700,293235700,3795,3790,3795,3790,11
|
|
20240328,122600,293194005,3795,3795,3795,3795,3
|
|
20240328,122500,293182620,3785,3785,3785,3785,0
|
|
20240328,122400,293182620,3785,3785,3785,3785,6
|
|
20240328,122300,293159910,3795,3795,3795,3795,0
|
|
20240328,122200,293159910,3795,3795,3795,3795,0
|
|
20240328,122100,293159910,3795,3795,3795,3795,0
|
|
20240328,122000,293159910,3795,3795,3795,3795,0
|
|
20240328,121900,293159910,3795,3795,3795,3795,0
|
|
20240328,121800,293159910,3795,3790,3795,3775,737
|
|
20240328,121700,290366005,3790,3790,3790,3790,1
|
|
20240328,121600,290362215,3785,3785,3785,3785,50
|
|
20240328,121500,290172965,3785,3790,3790,3785,5
|
|
20240328,121400,290154035,3780,3780,3780,3780,7
|
|
20240328,121300,290127575,3795,3785,3795,3785,33
|
|
20240328,121200,290002640,3785,3785,3785,3785,250
|
|
20240328,121100,289056390,3785,3785,3785,3785,0
|
|
20240328,121000,289056390,3785,3785,3785,3785,0
|
|
20240328,120900,289056390,3785,3790,3790,3785,7
|
|
20240328,120800,289029880,3790,3790,3790,3790,0
|
|
20240328,120700,289029880,3790,3790,3790,3790,5
|
|
20240328,120600,289010930,3795,3795,3795,3795,0
|
|
20240328,120500,289010930,3795,3790,3795,3790,257
|
|
20240328,120400,288036885,3775,3775,3775,3775,6
|
|
20240328,120300,288014235,3790,3790,3790,3790,0
|
|
20240328,120200,288014235,3790,3790,3790,3790,0
|
|
20240328,120100,288014235,3790,3790,3790,3790,2
|
|
20240328,120000,288006655,3785,3785,3785,3785,0
|
|
20240328,115900,288006655,3785,3790,3790,3785,4
|
|
20240328,115800,287991505,3790,3790,3790,3790,1
|
|
20240328,115700,287987715,3795,3795,3795,3795,0
|
|
20240328,115600,287987715,3795,3790,3800,3780,2968
|
|
20240328,115500,276766815,3800,3800,3800,3800,1
|
|
20240328,115400,276763015,3785,3800,3800,3785,10
|
|
20240328,115300,276725090,3790,3800,3800,3790,24
|
|
20240328,115200,276634030,3805,3800,3805,3795,1352
|
|
20240328,115100,271496500,3800,3800,3800,3800,20
|
|
20240328,115000,271420500,3800,3800,3800,3800,10
|
|
20240328,114900,271382500,3800,3800,3800,3800,30
|
|
20240328,114800,271268500,3800,3790,3800,3790,365
|
|
20240328,114700,269882470,3790,3800,3800,3790,221
|
|
20240328,114600,269044700,3800,3800,3800,3800,0
|
|
20240328,114500,269044700,3800,3795,3800,3795,1328
|
|
20240328,114400,264001405,3790,3790,3790,3790,7
|
|
20240328,114300,263974875,3795,3795,3795,3795,1
|
|
20240328,114200,263971080,3795,3795,3795,3795,6
|
|
20240328,114100,263948310,3795,3795,3795,3795,0
|
|
20240328,114000,263948310,3795,3785,3795,3785,1572
|
|
20240328,113900,257989300,3785,3785,3785,3785,18
|
|
20240328,113800,257921170,3780,3780,3780,3780,0
|
|
20240328,113700,257921170,3780,3780,3780,3780,1
|
|
20240328,113600,257917390,3785,3785,3785,3785,1
|
|
20240328,113500,257913605,3780,3780,3780,3780,0
|
|
20240328,113400,257913605,3780,3780,3780,3780,6
|
|
20240328,113300,257890925,3785,3780,3785,3780,14
|
|
20240328,113200,257838000,3780,3780,3785,3780,175
|
|
20240328,113100,257176450,3780,3780,3785,3780,38
|
|
20240328,113000,257032800,3780,3775,3780,3775,102
|
|
20240328,112900,256647740,3780,3780,3780,3780,1
|
|
20240328,112800,256643960,3785,3785,3785,3785,0
|
|
20240328,112700,256643960,3785,3785,3785,3785,2
|
|
20240328,112600,256636390,3775,3780,3785,3775,44
|
|
20240328,112500,256470205,3775,3775,3775,3775,145
|
|
20240328,112400,255922830,3775,3780,3780,3775,8
|
|
20240328,112300,255892625,3785,3785,3785,3780,34
|
|
20240328,112200,255764035,3775,3775,3775,3775,300
|
|
20240328,112100,254631535,3785,3785,3785,3785,0
|
|
20240328,112000,254631535,3785,3785,3785,3785,0
|
|
20240328,111900,254631535,3785,3785,3785,3785,0
|
|
20240328,111800,254631535,3785,3785,3785,3785,0
|
|
20240328,111700,254631535,3785,3785,3785,3785,0
|
|
20240328,111600,254631535,3785,3785,3785,3785,1
|
|
20240328,111500,254627750,3780,3785,3785,3780,11
|
|
20240328,111400,254586165,3775,3780,3785,3775,26
|
|
20240328,111300,254487865,3785,3785,3785,3785,0
|
|
20240328,111200,254487865,3785,3785,3785,3785,0
|
|
20240328,111100,254487865,3785,3785,3785,3785,0
|
|
20240328,111000,254487865,3785,3780,3785,3780,1000
|
|
20240328,110900,250705245,3780,3770,3780,3765,49
|
|
20240328,110800,250520725,3780,3780,3780,3780,100
|
|
20240328,110700,250142725,3780,3775,3780,3775,2266
|
|
20240328,110600,241588540,3775,3775,3775,3775,2
|
|
20240328,110500,241580990,3775,3775,3775,3775,6
|
|
20240328,110400,241558340,3765,3775,3775,3765,11
|
|
20240328,110300,241516875,3775,3770,3775,3760,1543
|
|
20240328,110200,235707260,3770,3770,3770,3770,0
|
|
20240328,110100,235707260,3770,3770,3770,3770,0
|
|
20240328,110000,235707260,3770,3770,3770,3770,50
|
|
20240328,105900,235518760,3770,3770,3770,3770,2
|
|
20240328,105800,235511220,3765,3765,3765,3765,0
|
|
20240328,105700,235511220,3765,3765,3765,3765,0
|
|
20240328,105600,235511220,3765,3765,3765,3765,200
|
|
20240328,105500,234758220,3765,3765,3765,3765,0
|
|
20240328,105400,234758220,3765,3765,3765,3765,7
|
|
20240328,105300,234731865,3770,3770,3770,3770,0
|
|
20240328,105200,234731865,3770,3765,3770,3765,169
|
|
20240328,105100,234095570,3765,3765,3765,3765,1
|
|
20240328,105000,234091805,3760,3760,3760,3760,0
|
|
20240328,104900,234091805,3760,3760,3760,3760,9
|
|
20240328,104800,234057965,3765,3765,3765,3765,0
|
|
20240328,104700,234057965,3765,3765,3765,3765,0
|
|
20240328,104600,234057965,3765,3765,3765,3765,30
|
|
20240328,104500,233945015,3765,3760,3765,3760,4
|
|
20240328,104400,233929970,3755,3755,3760,3755,2774
|
|
20240328,104300,223502100,3760,3760,3760,3760,46
|
|
20240328,104200,223329140,3760,3760,3760,3760,146
|
|
20240328,104100,222780180,3760,3760,3760,3760,0
|
|
20240328,104000,222780180,3760,3760,3760,3760,10
|
|
20240328,103900,222742580,3755,3755,3760,3755,1223
|
|
20240328,103800,218150205,3755,3755,3755,3755,592
|
|
20240328,103700,215927245,3760,3760,3760,3760,335
|
|
20240328,103600,214667645,3765,3765,3765,3765,100
|
|
20240328,103500,214291145,3765,3765,3765,3765,1
|
|
20240328,103400,214287380,3755,3755,3755,3755,6
|
|
20240328,103300,214264850,3755,3755,3755,3755,154
|
|
20240328,103200,213686580,3755,3755,3755,3755,0
|
|
20240328,103100,213686580,3755,3755,3755,3755,20
|
|
20240328,103000,213611480,3770,3770,3770,3770,0
|
|
20240328,102900,213611480,3770,3770,3770,3770,0
|
|
20240328,102800,213611480,3770,3770,3770,3770,0
|
|
20240328,102700,213611480,3770,3770,3770,3770,1
|
|
20240328,102600,213607710,3755,3755,3755,3755,0
|
|
20240328,102500,213607710,3755,3760,3760,3755,2505
|
|
20240328,102400,204201430,3765,3760,3770,3755,52
|
|
20240328,102300,204006120,3760,3760,3760,3760,126
|
|
20240328,102200,203532360,3760,3770,3770,3760,372
|
|
20240328,102100,202133540,3770,3770,3770,3770,0
|
|
20240328,102000,202133540,3770,3770,3770,3770,1
|
|
20240328,101900,202129770,3750,3760,3760,3750,1002
|
|
20240328,101800,198370440,3770,3770,3770,3770,0
|
|
20240328,101700,198370440,3770,3760,3770,3760,1451
|
|
20240328,101600,192914660,3760,3760,3760,3760,0
|
|
20240328,101500,192914660,3760,3750,3760,3745,55
|
|
20240328,101400,192708335,3755,3755,3755,3755,2
|
|
20240328,101300,192700825,3760,3760,3760,3760,0
|
|
20240328,101200,192700825,3760,3745,3760,3745,2
|
|
20240328,101100,192693320,3760,3750,3760,3745,1001
|
|
20240328,101000,188944510,3770,3765,3775,3765,3054
|
|
20240328,100900,177446095,3745,3750,3750,3745,2520
|
|
20240328,100800,168006875,3765,3765,3765,3765,0
|
|
20240328,100700,168006875,3765,3765,3775,3745,1629
|
|
20240328,100600,161899210,3775,3765,3775,3765,301
|
|
20240328,100500,160765935,3770,3760,3775,3760,208
|
|
20240328,100400,159980830,3765,3765,3775,3765,261
|
|
20240328,100300,158998145,3765,3765,3765,3765,24
|
|
20240328,100200,158907785,3780,3770,3780,3770,21
|
|
20240328,100100,158828605,3780,3770,3780,3770,83
|
|
20240328,100000,158515570,3765,3755,3765,3755,2402
|
|
20240328,095900,149472090,3765,3760,3765,3760,77
|
|
20240328,095800,149182560,3760,3755,3760,3745,2023
|
|
20240328,095700,141604175,3760,3760,3760,3760,0
|
|
20240328,095600,141604175,3760,3760,3760,3755,169
|
|
20240328,095500,140969460,3765,3765,3765,3765,34
|
|
20240328,095400,140841450,3765,3765,3765,3755,448
|
|
20240328,095300,139158960,3765,3760,3765,3755,193
|
|
20240328,095200,138433295,3760,3760,3765,3760,24
|
|
20240328,095100,138343030,3765,3765,3765,3765,1
|
|
20240328,095000,138339265,3760,3760,3760,3760,265
|
|
20240328,094900,137342865,3765,3765,3765,3745,1521
|
|
20240328,094800,131645820,3745,3765,3765,3745,664
|
|
20240328,094700,129159050,3745,3760,3760,3740,3468
|
|
20240328,094600,116168345,3770,3770,3770,3770,0
|
|
20240328,094500,116168345,3770,3770,3770,3770,0
|
|
20240328,094400,116168345,3770,3770,3770,3760,35
|
|
20240328,094300,116036570,3770,3770,3770,3770,18
|
|
20240328,094200,115968710,3780,3770,3780,3770,204
|
|
20240328,094100,115199590,3780,3775,3780,3775,22
|
|
20240328,094000,115116500,3760,3755,3760,3750,1974
|
|
20240328,093900,107694510,3760,3760,3760,3760,11
|
|
20240328,093800,107653150,3760,3760,3760,3760,0
|
|
20240328,093700,107653150,3760,3760,3760,3760,5
|
|
20240328,093600,107634350,3760,3760,3760,3760,2
|
|
20240328,093500,107626830,3750,3755,3760,3745,2085
|
|
20240328,093400,99805950,3755,3750,3755,3750,2974
|
|
20240328,093300,88648450,3750,3750,3750,3750,0
|
|
20240328,093200,88648450,3750,3755,3755,3750,376
|
|
20240328,093100,87238355,3760,3760,3760,3760,0
|
|
20240328,093000,87238355,3760,3760,3760,3760,10
|
|
20240328,092900,87200755,3760,3760,3760,3750,385
|
|
20240328,092800,85756655,3750,3755,3755,3750,1499
|
|
20240328,092700,80134575,3760,3760,3760,3760,92
|
|
20240328,092600,79788655,3760,3760,3760,3760,0
|
|
20240328,092500,79788655,3760,3760,3760,3760,641
|
|
20240328,092400,77378495,3765,3775,3775,3760,60
|
|
20240328,092300,77152540,3780,3780,3780,3750,3220
|
|
20240328,092200,65069465,3780,3760,3780,3760,21
|
|
20240328,092100,64990260,3780,3765,3780,3765,14
|
|
20240328,092000,64937490,3780,3780,3780,3780,0
|
|
20240328,091900,64937490,3780,3750,3780,3750,222
|
|
20240328,091800,64102135,3750,3750,3755,3750,2547
|
|
20240328,091700,54550865,3750,3755,3755,3750,4629
|
|
20240328,091600,37176095,3760,3765,3765,3760,457
|
|
20240328,091500,35457770,3780,3765,3780,3755,1328
|
|
20240328,091400,30464465,3780,3765,3780,3760,1288
|
|
20240328,091300,25621450,3785,3770,3785,3760,1053
|
|
20240328,091200,21658185,3785,3770,3785,3765,148
|
|
20240328,091100,21098450,3785,3785,3785,3785,0
|
|
20240328,091000,21098450,3785,3775,3785,3765,752
|
|
20240328,090900,18264960,3790,3780,3790,3775,203
|
|
20240328,090800,17498540,3795,3795,3795,3795,56
|
|
20240328,090700,17286020,3770,3775,3795,3760,2452
|
|
20240328,090600,8058055,3795,3795,3795,3795,11
|
|
20240328,090500,8016310,3795,3795,3795,3795,1
|
|
20240328,090400,8012515,3780,3785,3785,3780,217
|
|
20240328,090300,7192165,3795,3790,3800,3785,51
|
|
20240328,090200,6998995,3790,3800,3800,3790,41
|
|
20240328,090100,6843565,3800,3800,3800,3795,54
|
|
20240328,090000,6638600,3800,3800,3800,3800,1608
|