660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195700,379894710,3720,3720,3720,3720,3418
|
|
20240329,195600,379894710,3720,3720,3720,3720,0
|
|
20240329,195500,379894710,3720,3720,3720,3720,0
|
|
20240329,195400,379894710,3720,3720,3720,3720,0
|
|
20240329,195300,379894710,3720,3720,3720,3720,0
|
|
20240329,195200,379894710,3720,3720,3720,3720,0
|
|
20240329,195100,379894710,3720,3720,3720,3720,0
|
|
20240329,195000,379894710,3720,3720,3720,3720,0
|
|
20240329,194900,379894710,3720,3720,3720,3720,0
|
|
20240329,194800,379894710,3720,3720,3720,3720,0
|
|
20240329,194700,379894710,3720,3720,3720,3720,0
|
|
20240329,194600,379894710,3720,3720,3720,3720,0
|
|
20240329,194500,379894710,3720,3720,3720,3720,0
|
|
20240329,194400,379894710,3720,3720,3720,3720,0
|
|
20240329,194300,379894710,3720,3720,3720,3720,0
|
|
20240329,194200,379894710,3720,3720,3720,3720,0
|
|
20240329,194100,379894710,3720,3720,3720,3720,0
|
|
20240329,194000,379894710,3720,3720,3720,3720,0
|
|
20240329,193900,379894710,3720,3720,3720,3720,0
|
|
20240329,193800,379894710,3720,3720,3720,3720,0
|
|
20240329,193700,379894710,3720,3720,3720,3720,0
|
|
20240329,193600,379894710,3720,3720,3720,3720,0
|
|
20240329,193500,379894710,3720,3720,3720,3720,0
|
|
20240329,193400,379894710,3720,3720,3720,3720,0
|
|
20240329,193300,379894710,3720,3720,3720,3720,0
|
|
20240329,193200,379894710,3720,3720,3720,3720,0
|
|
20240329,193100,379894710,3720,3720,3720,3720,0
|
|
20240329,193000,379894710,3720,3720,3720,3720,0
|
|
20240329,192900,379894710,3720,3720,3720,3720,0
|
|
20240329,192800,379894710,3720,3720,3720,3720,0
|
|
20240329,192700,379894710,3720,3720,3720,3720,3418
|
|
20240329,192600,379894710,3720,3720,3720,3720,0
|
|
20240329,192500,379894710,3720,3720,3720,3720,0
|
|
20240329,192400,379894710,3720,3720,3720,3720,0
|
|
20240329,192300,379894710,3720,3720,3720,3720,0
|
|
20240329,192200,379894710,3720,3720,3720,3720,0
|
|
20240329,192100,379894710,3720,3720,3720,3720,0
|
|
20240329,192000,379894710,3720,3720,3720,3720,0
|
|
20240329,191900,379894710,3720,3720,3720,3720,0
|
|
20240329,191800,379894710,3720,3720,3720,3720,0
|
|
20240329,191700,379894710,3720,3720,3720,3720,0
|
|
20240329,191600,379894710,3720,3720,3720,3720,0
|
|
20240329,191500,379894710,3720,3720,3720,3720,0
|
|
20240329,191400,379894710,3720,3720,3720,3720,0
|
|
20240329,191300,379894710,3720,3720,3720,3720,0
|
|
20240329,191200,379894710,3720,3720,3720,3720,0
|
|
20240329,191100,379894710,3720,3720,3720,3720,0
|
|
20240329,191000,379894710,3720,3720,3720,3720,0
|
|
20240329,190900,379894710,3720,3720,3720,3720,0
|
|
20240329,190800,379894710,3720,3720,3720,3720,0
|
|
20240329,190700,379894710,3720,3720,3720,3720,0
|
|
20240329,190600,379894710,3720,3720,3720,3720,0
|
|
20240329,190500,379894710,3720,3720,3720,3720,0
|
|
20240329,190400,379894710,3720,3720,3720,3720,0
|
|
20240329,190300,379894710,3720,3720,3720,3720,0
|
|
20240329,190200,379894710,3720,3720,3720,3720,0
|
|
20240329,190100,379894710,3720,3720,3720,3720,0
|
|
20240329,190000,379894710,3720,3720,3720,3720,0
|
|
20240329,185900,379894710,3720,3720,3720,3720,0
|
|
20240329,185800,379894710,3720,3720,3720,3720,0
|
|
20240329,185700,379894710,3720,3720,3720,3720,3418
|
|
20240329,185600,379894710,3720,3720,3720,3720,0
|
|
20240329,185500,379894710,3720,3720,3720,3720,0
|
|
20240329,185400,379894710,3720,3720,3720,3720,0
|
|
20240329,185300,379894710,3720,3720,3720,3720,0
|
|
20240329,185200,379894710,3720,3720,3720,3720,0
|
|
20240329,185100,379894710,3720,3720,3720,3720,0
|
|
20240329,185000,379894710,3720,3720,3720,3720,0
|
|
20240329,184900,379894710,3720,3720,3720,3720,0
|
|
20240329,184800,379894710,3720,3720,3720,3720,0
|
|
20240329,184700,379894710,3720,3720,3720,3720,0
|
|
20240329,184600,379894710,3720,3720,3720,3720,0
|
|
20240329,184500,379894710,3720,3720,3720,3720,0
|
|
20240329,184400,379894710,3720,3720,3720,3720,0
|
|
20240329,184300,379894710,3720,3720,3720,3720,0
|
|
20240329,184200,379894710,3720,3720,3720,3720,0
|
|
20240329,184100,379894710,3720,3720,3720,3720,0
|
|
20240329,184000,379894710,3720,3720,3720,3720,0
|
|
20240329,183900,379894710,3720,3720,3720,3720,0
|
|
20240329,183800,379894710,3720,3720,3720,3720,0
|
|
20240329,183700,379894710,3720,3720,3720,3720,0
|
|
20240329,183600,379894710,3720,3720,3720,3720,0
|
|
20240329,183500,379894710,3720,3720,3720,3720,0
|
|
20240329,183400,379894710,3720,3720,3720,3720,0
|
|
20240329,183300,379894710,3720,3720,3720,3720,0
|
|
20240329,183200,379894710,3720,3720,3720,3720,0
|
|
20240329,183100,379894710,3720,3720,3720,3720,0
|
|
20240329,183000,379894710,3720,3720,3720,3720,0
|
|
20240329,182900,379894710,3720,3720,3720,3720,0
|
|
20240329,182800,379894710,3720,3720,3720,3720,0
|
|
20240329,182700,379894710,3720,3720,3720,3720,3418
|
|
20240329,182600,379894710,3720,3720,3720,3720,0
|
|
20240329,182500,379894710,3720,3720,3720,3720,0
|
|
20240329,182400,379894710,3720,3720,3720,3720,0
|
|
20240329,182300,379894710,3720,3720,3720,3720,0
|
|
20240329,182200,379894710,3720,3720,3720,3720,0
|
|
20240329,182100,379894710,3720,3720,3720,3720,0
|
|
20240329,182000,379894710,3720,3720,3720,3720,0
|
|
20240329,181900,379894710,3720,3720,3720,3720,0
|
|
20240329,181800,379894710,3720,3720,3720,3720,0
|
|
20240329,181700,379894710,3720,3720,3720,3720,0
|
|
20240329,181600,379894710,3720,3720,3720,3720,0
|
|
20240329,181500,379894710,3720,3720,3720,3720,0
|
|
20240329,181400,379894710,3720,3720,3720,3720,0
|
|
20240329,181300,379894710,3720,3720,3720,3720,0
|
|
20240329,181200,379894710,3720,3720,3720,3720,0
|
|
20240329,181100,379894710,3720,3720,3720,3720,0
|
|
20240329,181000,379894710,3720,3720,3720,3720,0
|
|
20240329,180900,379894710,3720,3720,3720,3720,0
|
|
20240329,180800,379894710,3720,3720,3720,3720,0
|
|
20240329,180700,379894710,3720,3720,3720,3720,0
|
|
20240329,180600,379894710,3720,3720,3720,3720,0
|
|
20240329,180500,379894710,3720,3720,3720,3720,0
|
|
20240329,180400,379894710,3720,3720,3720,3720,0
|
|
20240329,180300,379894710,3720,3720,3720,3720,0
|
|
20240329,180200,379894710,3720,3720,3720,3720,0
|
|
20240329,180100,379894710,3720,3720,3720,3720,0
|
|
20240329,180000,379894710,3720,3720,3720,3720,0
|
|
20240329,175900,379894710,3720,3720,3720,3720,0
|
|
20240329,175800,379894710,3720,3720,3720,3720,0
|
|
20240329,175700,379894710,3720,3720,3720,3720,3418
|
|
20240329,175600,379894710,3720,3720,3720,3720,0
|
|
20240329,175500,379894710,3720,3720,3720,3720,0
|
|
20240329,175400,379894710,3720,3720,3720,3720,0
|
|
20240329,175300,379894710,3720,3720,3720,3720,0
|
|
20240329,175200,379894710,3720,3720,3720,3720,0
|
|
20240329,175100,379894710,3720,3720,3720,3720,0
|
|
20240329,175000,379894710,3720,3720,3720,3720,0
|
|
20240329,174900,379894710,3720,3720,3720,3720,0
|
|
20240329,174800,379894710,3720,3720,3720,3720,0
|
|
20240329,174700,379894710,3720,3720,3720,3720,0
|
|
20240329,174600,379894710,3720,3720,3720,3720,0
|
|
20240329,174500,379894710,3720,3720,3720,3720,0
|
|
20240329,174400,379894710,3720,3720,3720,3720,0
|
|
20240329,174300,379894710,3720,3720,3720,3720,0
|
|
20240329,174200,379894710,3720,3720,3720,3720,0
|
|
20240329,174100,379894710,3720,3720,3720,3720,0
|
|
20240329,174000,379894710,3720,3720,3720,3720,0
|
|
20240329,173900,379894710,3720,3720,3720,3720,0
|
|
20240329,173800,379894710,3720,3720,3720,3720,0
|
|
20240329,173700,379894710,3720,3720,3720,3720,0
|
|
20240329,173600,379894710,3720,3720,3720,3720,0
|
|
20240329,173500,379894710,3720,3720,3720,3720,0
|
|
20240329,173400,379894710,3720,3720,3720,3720,0
|
|
20240329,173300,379894710,3720,3720,3720,3720,0
|
|
20240329,173200,379894710,3720,3720,3720,3720,0
|
|
20240329,173100,379894710,3720,3720,3720,3720,0
|
|
20240329,173000,379894710,3720,3720,3720,3720,0
|
|
20240329,172900,379894710,3720,3720,3720,3720,0
|
|
20240329,172800,379894710,3720,3720,3720,3720,0
|
|
20240329,172700,379894710,3720,3720,3720,3720,3418
|
|
20240329,172600,379894710,3720,3720,3720,3720,0
|
|
20240329,172500,379894710,3720,3720,3720,3720,0
|
|
20240329,172400,379894710,3720,3720,3720,3720,0
|
|
20240329,172300,379894710,3720,3720,3720,3720,0
|
|
20240329,172200,379894710,3720,3720,3720,3720,0
|
|
20240329,172100,379894710,3720,3720,3720,3720,0
|
|
20240329,172000,379894710,3720,3720,3720,3720,0
|
|
20240329,171900,379894710,3720,3720,3720,3720,0
|
|
20240329,171800,379894710,3720,3720,3720,3720,0
|
|
20240329,171700,379894710,3720,3720,3720,3720,0
|
|
20240329,171600,379894710,3720,3720,3720,3720,0
|
|
20240329,171500,379894710,3720,3720,3720,3720,0
|
|
20240329,171400,379894710,3720,3720,3720,3720,0
|
|
20240329,171300,379894710,3720,3720,3720,3720,0
|
|
20240329,171200,379894710,3720,3720,3720,3720,0
|
|
20240329,171100,379894710,3720,3720,3720,3720,0
|
|
20240329,171000,379894710,3720,3720,3720,3720,0
|
|
20240329,170900,379894710,3720,3720,3720,3720,0
|
|
20240329,170800,379894710,3720,3720,3720,3720,0
|
|
20240329,170700,379894710,3720,3720,3720,3720,0
|
|
20240329,170600,379894710,3720,3720,3720,3720,0
|
|
20240329,170500,379894710,3720,3720,3720,3720,0
|
|
20240329,170400,379894710,3720,3720,3720,3720,0
|
|
20240329,170300,379894710,3720,3720,3720,3720,0
|
|
20240329,170200,379894710,3720,3720,3720,3720,0
|
|
20240329,170100,379894710,3720,3720,3720,3720,0
|
|
20240329,170000,379894710,3720,3720,3720,3720,0
|
|
20240329,165900,379894710,3720,3720,3720,3720,0
|
|
20240329,165800,379894710,3720,3720,3720,3720,0
|
|
20240329,165700,379894710,3720,3720,3720,3720,3418
|
|
20240329,165600,379894710,3720,3720,3720,3720,0
|
|
20240329,165500,379894710,3720,3720,3720,3720,0
|
|
20240329,165400,379894710,3720,3720,3720,3720,0
|
|
20240329,165300,379894710,3720,3720,3720,3720,0
|
|
20240329,165200,379894710,3720,3720,3720,3720,0
|
|
20240329,165100,379894710,3720,3720,3720,3720,0
|
|
20240329,165000,379894710,3720,3720,3720,3720,0
|
|
20240329,164900,379894710,3720,3720,3720,3720,0
|
|
20240329,164800,379894710,3720,3720,3720,3720,0
|
|
20240329,164700,379894710,3720,3720,3720,3720,0
|
|
20240329,164600,379894710,3720,3720,3720,3720,0
|
|
20240329,164500,379894710,3720,3720,3720,3720,0
|
|
20240329,164400,379894710,3720,3720,3720,3720,0
|
|
20240329,164300,379894710,3720,3720,3720,3720,0
|
|
20240329,164200,379894710,3720,3720,3720,3720,0
|
|
20240329,164100,379894710,3720,3720,3720,3720,0
|
|
20240329,164000,379894710,3720,3720,3720,3720,0
|
|
20240329,163900,379894710,3720,3720,3720,3720,0
|
|
20240329,163800,379894710,3720,3720,3720,3720,0
|
|
20240329,163700,379894710,3720,3720,3720,3720,0
|
|
20240329,163600,379894710,3720,3720,3720,3720,0
|
|
20240329,163500,379894710,3720,3720,3720,3720,0
|
|
20240329,163400,379894710,3720,3720,3720,3720,0
|
|
20240329,163300,379894710,3720,3720,3720,3720,0
|
|
20240329,163200,379894710,3720,3720,3720,3720,0
|
|
20240329,163100,379894710,3720,3720,3720,3720,0
|
|
20240329,163000,379894710,3720,3720,3720,3720,0
|
|
20240329,162900,379894710,3720,3720,3720,3720,0
|
|
20240329,162800,379894710,3720,3720,3720,3720,0
|
|
20240329,162700,379894710,3720,3720,3720,3720,3418
|
|
20240329,162600,379894710,3720,3720,3720,3720,0
|
|
20240329,162500,379894710,3720,3720,3720,3720,0
|
|
20240329,162400,379894710,3720,3720,3720,3720,0
|
|
20240329,162300,379894710,3720,3720,3720,3720,0
|
|
20240329,162200,379894710,3720,3720,3720,3720,0
|
|
20240329,162100,379894710,3720,3720,3720,3720,0
|
|
20240329,162000,379894710,3720,3720,3720,3720,0
|
|
20240329,161900,379894710,3720,3720,3720,3720,0
|
|
20240329,161800,379894710,3720,3720,3720,3720,0
|
|
20240329,161700,379894710,3720,3720,3720,3720,0
|
|
20240329,161600,379894710,3720,3720,3720,3720,0
|
|
20240329,161500,379894710,3720,3720,3720,3720,0
|
|
20240329,161400,379894710,3720,3720,3720,3720,0
|
|
20240329,161300,379894710,3720,3720,3720,3720,0
|
|
20240329,161200,379894710,3720,3720,3720,3720,0
|
|
20240329,161100,379894710,3720,3720,3720,3720,0
|
|
20240329,161000,379894710,3720,3720,3720,3720,0
|
|
20240329,160900,379894710,3720,3720,3720,3720,0
|
|
20240329,160800,379894710,3720,3720,3720,3720,0
|
|
20240329,160700,379894710,3720,3720,3720,3720,0
|
|
20240329,160600,379894710,3720,3720,3720,3720,0
|
|
20240329,160500,379894710,3720,3720,3720,3720,0
|
|
20240329,160400,379894710,3720,3720,3720,3720,0
|
|
20240329,160300,379894710,3720,3720,3720,3720,0
|
|
20240329,160200,379894710,3720,3720,3720,3720,0
|
|
20240329,160100,379894710,3720,3720,3720,3720,0
|
|
20240329,160000,379894710,3720,3720,3720,3720,0
|
|
20240329,155900,379894710,3720,3720,3720,3720,0
|
|
20240329,155800,379894710,3720,3720,3720,3720,0
|
|
20240329,155700,379894710,3720,3720,3720,3720,3418
|
|
20240329,155600,379894710,3720,3720,3720,3720,0
|
|
20240329,155500,379894710,3720,3720,3720,3720,0
|
|
20240329,155400,379894710,3720,3720,3720,3720,0
|
|
20240329,155300,379894710,3720,3720,3720,3720,0
|
|
20240329,155200,379894710,3720,3720,3720,3720,0
|
|
20240329,155100,379894710,3720,3720,3720,3720,0
|
|
20240329,155000,379894710,3720,3720,3720,3720,0
|
|
20240329,154900,379894710,3720,3720,3720,3720,0
|
|
20240329,154800,379894710,3720,3720,3720,3720,0
|
|
20240329,154700,379894710,3720,3720,3720,3720,0
|
|
20240329,154600,379894710,3720,3720,3720,3720,0
|
|
20240329,154500,379894710,3720,3720,3720,3720,0
|
|
20240329,154400,379894710,3720,3720,3720,3720,0
|
|
20240329,154300,379894710,3720,3720,3720,3720,0
|
|
20240329,154200,379894710,3720,3720,3720,3720,0
|
|
20240329,154100,379894710,3720,3720,3720,3720,0
|
|
20240329,154000,379894710,3720,3720,3720,3720,0
|
|
20240329,153900,379894710,3720,3720,3720,3720,0
|
|
20240329,153800,379894710,3720,3720,3720,3720,0
|
|
20240329,153700,379894710,3720,3720,3720,3720,0
|
|
20240329,153600,379894710,3720,3720,3720,3720,0
|
|
20240329,153500,379894710,3720,3720,3720,3720,0
|
|
20240329,153400,379894710,3720,3720,3720,3720,0
|
|
20240329,153300,379894710,3720,3720,3720,3720,0
|
|
20240329,153200,379894710,3720,3720,3720,3720,0
|
|
20240329,153100,379894710,3720,3720,3720,3720,0
|
|
20240329,153000,379894710,3720,3720,3720,3720,3418
|
|
20240329,152900,367179750,3710,3710,3710,3710,0
|
|
20240329,152800,367179750,3710,3710,3710,3710,0
|
|
20240329,152700,367179750,3710,3710,3710,3710,0
|
|
20240329,152600,367179750,3710,3710,3710,3710,0
|
|
20240329,152500,367179750,3710,3710,3710,3710,0
|
|
20240329,152400,367179750,3710,3710,3710,3710,0
|
|
20240329,152300,367179750,3710,3710,3710,3710,0
|
|
20240329,152200,367179750,3710,3710,3710,3710,0
|
|
20240329,152100,367179750,3710,3710,3710,3710,0
|
|
20240329,152000,367179750,3710,3710,3710,3710,0
|
|
20240329,151900,367179750,3710,3700,3710,3695,277
|
|
20240329,151800,366154555,3710,3715,3715,3700,165
|
|
20240329,151700,365543625,3715,3715,3715,3715,16
|
|
20240329,151600,365484185,3715,3715,3715,3715,1
|
|
20240329,151500,365480470,3705,3705,3705,3705,646
|
|
20240329,151400,363087040,3715,3715,3715,3705,129
|
|
20240329,151300,362609075,3705,3705,3705,3705,60
|
|
20240329,151200,362386775,3705,3705,3705,3705,21
|
|
20240329,151100,362308970,3705,3715,3715,3705,10
|
|
20240329,151000,362271870,3715,3715,3715,3715,21
|
|
20240329,150900,362193855,3705,3705,3705,3705,600
|
|
20240329,150800,359970855,3715,3715,3715,3715,1
|
|
20240329,150700,359967140,3705,3705,3705,3705,276
|
|
20240329,150600,358944560,3715,3715,3715,3715,1
|
|
20240329,150500,358940845,3700,3700,3700,3700,0
|
|
20240329,150400,358940845,3700,3710,3710,3700,300
|
|
20240329,150300,357829820,3705,3705,3705,3705,300
|
|
20240329,150200,356718320,3710,3705,3710,3705,1395
|
|
20240329,150100,351542910,3705,3705,3705,3705,0
|
|
20240329,150000,351542910,3705,3705,3705,3705,1
|
|
20240329,145900,351539205,3695,3695,3695,3695,0
|
|
20240329,145800,351539205,3695,3695,3695,3695,0
|
|
20240329,145700,351539205,3695,3695,3695,3695,790
|
|
20240329,145600,348620155,3705,3705,3705,3705,55
|
|
20240329,145500,348416380,3710,3700,3710,3700,320
|
|
20240329,145400,347232370,3710,3710,3710,3710,0
|
|
20240329,145300,347232370,3710,3695,3710,3690,2460
|
|
20240329,145200,338154600,3700,3700,3700,3700,0
|
|
20240329,145100,338154600,3700,3700,3700,3700,0
|
|
20240329,145000,338154600,3700,3700,3700,3700,0
|
|
20240329,144900,338154600,3700,3700,3700,3700,1
|
|
20240329,144800,338150900,3695,3695,3695,3695,942
|
|
20240329,144700,334670210,3700,3700,3700,3700,1
|
|
20240329,144600,334666510,3690,3690,3690,3690,60
|
|
20240329,144500,334445110,3700,3700,3710,3700,3418
|
|
20240329,144400,321778025,3705,3705,3705,3685,602
|
|
20240329,144300,319559615,3680,3680,3680,3680,1
|
|
20240329,144200,319555935,3710,3695,3710,3695,506
|
|
20240329,144100,317686175,3695,3700,3700,3680,4186
|
|
20240329,144000,302279655,3685,3690,3715,3685,1570
|
|
20240329,143900,296493030,3690,3690,3715,3690,29
|
|
20240329,143800,296385995,3715,3715,3715,3715,11
|
|
20240329,143700,296345130,3690,3695,3695,3690,3500
|
|
20240329,143600,283423115,3720,3720,3720,3720,1
|
|
20240329,143500,283419395,3715,3700,3715,3695,655
|
|
20240329,143400,280997390,3715,3715,3715,3715,80
|
|
20240329,143300,280700190,3715,3710,3715,3700,501
|
|
20240329,143200,278845445,3705,3705,3705,3705,0
|
|
20240329,143100,278845445,3705,3715,3715,3705,215
|
|
20240329,143000,278048830,3720,3720,3720,3720,0
|
|
20240329,142900,278048830,3720,3720,3720,3720,0
|
|
20240329,142800,278048830,3720,3715,3720,3715,77
|
|
20240329,142700,277762520,3715,3715,3715,3715,126
|
|
20240329,142600,277294430,3715,3710,3715,3710,1350
|
|
20240329,142500,272282765,3710,3710,3710,3710,0
|
|
20240329,142400,272282765,3710,3710,3710,3710,1
|
|
20240329,142300,272279055,3700,3700,3700,3700,300
|
|
20240329,142200,271169055,3710,3710,3710,3710,0
|
|
20240329,142100,271169055,3710,3710,3710,3710,0
|
|
20240329,142000,271169055,3710,3710,3710,3710,0
|
|
20240329,141900,271169055,3710,3710,3710,3710,0
|
|
20240329,141800,271169055,3710,3710,3710,3710,1
|
|
20240329,141700,271165345,3695,3695,3695,3695,0
|
|
20240329,141600,271165345,3695,3695,3695,3695,20
|
|
20240329,141500,271091445,3695,3695,3695,3695,26
|
|
20240329,141400,270995375,3710,3710,3710,3710,0
|
|
20240329,141300,270995375,3710,3710,3710,3710,1
|
|
20240329,141200,270991665,3710,3710,3710,3710,1
|
|
20240329,141100,270987955,3690,3690,3690,3690,0
|
|
20240329,141000,270987955,3690,3690,3690,3690,1
|
|
20240329,140900,270984265,3690,3690,3690,3690,20
|
|
20240329,140800,270910465,3690,3690,3690,3690,0
|
|
20240329,140700,270910465,3690,3690,3690,3690,0
|
|
20240329,140600,270910465,3690,3690,3690,3690,0
|
|
20240329,140500,270910465,3690,3690,3690,3690,0
|
|
20240329,140400,270910465,3690,3690,3690,3690,0
|
|
20240329,140300,270910465,3690,3690,3690,3690,0
|
|
20240329,140200,270910465,3690,3695,3695,3690,1747
|
|
20240329,140100,264456535,3695,3695,3695,3695,0
|
|
20240329,140000,264456535,3695,3695,3695,3695,751
|
|
20240329,135900,261681590,3695,3695,3695,3695,0
|
|
20240329,135800,261681590,3695,3695,3695,3695,0
|
|
20240329,135700,261681590,3695,3710,3710,3695,46
|
|
20240329,135600,261511500,3710,3710,3710,3710,0
|
|
20240329,135500,261511500,3710,3710,3710,3710,1
|
|
20240329,135400,261507790,3710,3710,3710,3710,0
|
|
20240329,135300,261507790,3710,3710,3710,3710,0
|
|
20240329,135200,261507790,3710,3710,3710,3710,0
|
|
20240329,135100,261507790,3710,3710,3710,3710,0
|
|
20240329,135000,261507790,3710,3700,3710,3700,141
|
|
20240329,134900,260985990,3695,3695,3695,3695,1
|
|
20240329,134800,260982295,3700,3700,3700,3700,1
|
|
20240329,134700,260978595,3695,3695,3695,3695,0
|
|
20240329,134600,260978595,3695,3695,3695,3695,10
|
|
20240329,134500,260941645,3695,3695,3695,3695,146
|
|
20240329,134400,260402175,3700,3700,3700,3700,0
|
|
20240329,134300,260402175,3700,3700,3700,3700,0
|
|
20240329,134200,260402175,3700,3695,3700,3695,24
|
|
20240329,134100,260313475,3695,3695,3695,3695,395
|
|
20240329,134000,258853950,3700,3700,3700,3700,271
|
|
20240329,133900,257851250,3700,3700,3700,3700,0
|
|
20240329,133800,257851250,3700,3700,3700,3700,405
|
|
20240329,133700,256352750,3705,3705,3705,3705,1
|
|
20240329,133600,256349045,3700,3700,3700,3700,0
|
|
20240329,133500,256349045,3700,3700,3700,3700,0
|
|
20240329,133400,256349045,3700,3700,3700,3700,0
|
|
20240329,133300,256349045,3700,3700,3700,3700,0
|
|
20240329,133200,256349045,3700,3700,3700,3700,0
|
|
20240329,133100,256349045,3700,3700,3700,3700,217
|
|
20240329,133000,255546145,3705,3710,3710,3705,243
|
|
20240329,132900,254645730,3710,3710,3710,3710,0
|
|
20240329,132800,254645730,3710,3710,3710,3710,0
|
|
20240329,132700,254645730,3710,3710,3710,3710,0
|
|
20240329,132600,254645730,3710,3710,3710,3710,6
|
|
20240329,132500,254623470,3710,3710,3710,3710,108
|
|
20240329,132400,254222790,3710,3710,3710,3710,1
|
|
20240329,132300,254219080,3705,3705,3705,3705,0
|
|
20240329,132200,254219080,3705,3705,3705,3705,4448
|
|
20240329,132100,237739240,3700,3700,3700,3700,300
|
|
20240329,132000,236629240,3695,3705,3705,3695,201
|
|
20240329,131900,235886535,3700,3700,3700,3700,0
|
|
20240329,131800,235886535,3700,3700,3700,3700,0
|
|
20240329,131700,235886535,3700,3700,3700,3700,891
|
|
20240329,131600,232589835,3705,3705,3705,3700,417
|
|
20240329,131500,231046420,3705,3705,3705,3705,0
|
|
20240329,131400,231046420,3705,3705,3705,3705,1
|
|
20240329,131300,231042715,3710,3710,3710,3710,0
|
|
20240329,131200,231042715,3710,3705,3710,3705,58
|
|
20240329,131100,230827575,3705,3705,3705,3705,0
|
|
20240329,131000,230827575,3705,3705,3705,3705,0
|
|
20240329,130900,230827575,3705,3705,3705,3705,50
|
|
20240329,130800,230642325,3710,3710,3710,3710,1
|
|
20240329,130700,230638615,3705,3710,3710,3705,421
|
|
20240329,130600,229078355,3710,3710,3710,3710,0
|
|
20240329,130500,229078355,3710,3710,3710,3710,0
|
|
20240329,130400,229078355,3710,3710,3710,3710,0
|
|
20240329,130300,229078355,3710,3710,3710,3710,0
|
|
20240329,130200,229078355,3710,3710,3710,3710,0
|
|
20240329,130100,229078355,3710,3710,3710,3710,47
|
|
20240329,130000,228903985,3710,3710,3710,3710,141
|
|
20240329,125900,228380875,3715,3715,3715,3715,0
|
|
20240329,125800,228380875,3715,3715,3715,3715,1
|
|
20240329,125700,228377160,3715,3715,3715,3715,124
|
|
20240329,125600,227916500,3715,3715,3715,3715,283
|
|
20240329,125500,226865155,3715,3705,3715,3705,353
|
|
20240329,125400,225556940,3710,3710,3710,3710,0
|
|
20240329,125300,225556940,3710,3710,3710,3710,0
|
|
20240329,125200,225556940,3710,3710,3710,3710,0
|
|
20240329,125100,225556940,3710,3710,3710,3710,0
|
|
20240329,125000,225556940,3710,3710,3710,3710,13
|
|
20240329,124900,225508710,3705,3705,3705,3705,0
|
|
20240329,124800,225508710,3705,3705,3705,3705,0
|
|
20240329,124700,225508710,3705,3705,3705,3705,1
|
|
20240329,124600,225505005,3705,3705,3705,3705,0
|
|
20240329,124500,225505005,3705,3705,3705,3705,0
|
|
20240329,124400,225505005,3705,3705,3710,3705,20
|
|
20240329,124300,225430885,3705,3705,3705,3705,35
|
|
20240329,124200,225301210,3710,3710,3710,3710,0
|
|
20240329,124100,225301210,3710,3710,3710,3710,0
|
|
20240329,124000,225301210,3710,3710,3710,3710,0
|
|
20240329,123900,225301210,3710,3710,3710,3710,1
|
|
20240329,123800,225297500,3705,3705,3705,3705,0
|
|
20240329,123700,225297500,3705,3705,3705,3705,1
|
|
20240329,123600,225293795,3710,3710,3710,3705,18
|
|
20240329,123500,225227040,3705,3705,3705,3705,1
|
|
20240329,123400,225223335,3705,3705,3705,3705,167
|
|
20240329,123300,224604600,3705,3705,3705,3705,0
|
|
20240329,123200,224604600,3705,3705,3705,3705,1
|
|
20240329,123100,224600895,3705,3705,3705,3700,12
|
|
20240329,123000,224556460,3710,3710,3710,3710,0
|
|
20240329,122900,224556460,3710,3695,3710,3690,1298
|
|
20240329,122800,219764940,3695,3695,3695,3695,0
|
|
20240329,122700,219764940,3695,3710,3710,3695,1004
|
|
20240329,122600,216050970,3700,3705,3705,3700,35
|
|
20240329,122500,215921435,3700,3700,3700,3700,0
|
|
20240329,122400,215921435,3700,3700,3700,3700,936
|
|
20240329,122300,212458235,3700,3700,3700,3700,146
|
|
20240329,122200,211918035,3710,3710,3710,3710,500
|
|
20240329,122100,210063035,3710,3710,3710,3710,300
|
|
20240329,122000,208950035,3710,3710,3710,3705,501
|
|
20240329,121900,207093570,3705,3705,3705,3705,110
|
|
20240329,121800,206686020,3705,3710,3720,3705,343
|
|
20240329,121700,205414250,3725,3725,3725,3725,0
|
|
20240329,121600,205414250,3725,3725,3725,3725,3
|
|
20240329,121500,205403075,3725,3725,3725,3725,0
|
|
20240329,121400,205403075,3725,3720,3725,3710,2496
|
|
20240329,121300,196137300,3730,3730,3730,3730,4
|
|
20240329,121200,196122380,3730,3720,3730,3720,8
|
|
20240329,121100,196092550,3720,3720,3720,3720,0
|
|
20240329,121000,196092550,3720,3720,3720,3720,18
|
|
20240329,120900,196025590,3720,3720,3720,3720,0
|
|
20240329,120800,196025590,3720,3720,3720,3720,129
|
|
20240329,120700,195545710,3720,3720,3720,3720,0
|
|
20240329,120600,195545710,3720,3720,3720,3720,0
|
|
20240329,120500,195545710,3720,3720,3720,3720,0
|
|
20240329,120400,195545710,3720,3720,3720,3720,20
|
|
20240329,120300,195471310,3720,3720,3720,3720,0
|
|
20240329,120200,195471310,3720,3720,3720,3720,0
|
|
20240329,120100,195471310,3720,3730,3730,3720,51
|
|
20240329,120000,195281580,3720,3730,3730,3720,3
|
|
20240329,115900,195270405,3735,3735,3735,3735,0
|
|
20240329,115800,195270405,3735,3735,3735,3735,0
|
|
20240329,115700,195270405,3735,3735,3735,3735,1
|
|
20240329,115600,195266670,3715,3720,3720,3715,10
|
|
20240329,115500,195229510,3715,3715,3715,3715,0
|
|
20240329,115400,195229510,3715,3715,3715,3715,0
|
|
20240329,115300,195229510,3715,3715,3715,3715,50
|
|
20240329,115200,195043760,3735,3735,3735,3715,1187
|
|
20240329,115100,190630770,3725,3725,3725,3725,407
|
|
20240329,115000,189114695,3735,3735,3735,3735,1
|
|
20240329,114900,189110960,3735,3735,3735,3735,39
|
|
20240329,114800,188965295,3725,3725,3725,3725,0
|
|
20240329,114700,188965295,3725,3725,3725,3725,0
|
|
20240329,114600,188965295,3725,3725,3725,3725,0
|
|
20240329,114500,188965295,3725,3725,3725,3725,98
|
|
20240329,114400,188600245,3725,3725,3725,3725,150
|
|
20240329,114300,188041495,3720,3720,3720,3720,0
|
|
20240329,114200,188041495,3720,3720,3720,3720,0
|
|
20240329,114100,188041495,3720,3725,3725,3720,957
|
|
20240329,114000,184478700,3725,3725,3725,3725,0
|
|
20240329,113900,184478700,3725,3725,3725,3725,130
|
|
20240329,113800,183994450,3725,3725,3725,3725,0
|
|
20240329,113700,183994450,3725,3725,3725,3725,0
|
|
20240329,113600,183994450,3725,3725,3725,3725,0
|
|
20240329,113500,183994450,3725,3725,3725,3725,0
|
|
20240329,113400,183994450,3725,3725,3725,3725,0
|
|
20240329,113300,183994450,3725,3725,3725,3725,22
|
|
20240329,113200,183912500,3725,3725,3725,3725,0
|
|
20240329,113100,183912500,3725,3725,3725,3725,0
|
|
20240329,113000,183912500,3725,3725,3725,3725,30
|
|
20240329,112900,183800750,3740,3740,3740,3740,0
|
|
20240329,112800,183800750,3740,3740,3740,3740,0
|
|
20240329,112700,183800750,3740,3740,3740,3740,1
|
|
20240329,112600,183797010,3725,3725,3725,3725,0
|
|
20240329,112500,183797010,3725,3725,3725,3725,0
|
|
20240329,112400,183797010,3725,3725,3725,3725,0
|
|
20240329,112300,183797010,3725,3725,3725,3725,0
|
|
20240329,112200,183797010,3725,3720,3725,3720,575
|
|
20240329,112100,181657135,3720,3730,3730,3720,955
|
|
20240329,112000,178099885,3730,3730,3730,3730,0
|
|
20240329,111900,178099885,3730,3735,3735,3730,700
|
|
20240329,111800,175488865,3735,3735,3735,3735,232
|
|
20240329,111700,174622345,3740,3740,3740,3740,8680
|
|
20240329,111600,142159145,3740,3740,3740,3740,0
|
|
20240329,111500,142159145,3740,3740,3740,3740,0
|
|
20240329,111400,142159145,3740,3740,3740,3740,0
|
|
20240329,111300,142159145,3740,3740,3740,3740,0
|
|
20240329,111200,142159145,3740,3740,3740,3740,30
|
|
20240329,111100,142046945,3740,3740,3740,3740,24
|
|
20240329,111000,141957185,3740,3745,3745,3740,12
|
|
20240329,110900,141912280,3740,3740,3740,3740,0
|
|
20240329,110800,141912280,3740,3740,3740,3740,0
|
|
20240329,110700,141912280,3740,3740,3740,3740,0
|
|
20240329,110600,141912280,3740,3750,3750,3740,1143
|
|
20240329,110500,137636055,3750,3750,3750,3750,0
|
|
20240329,110400,137636055,3750,3750,3750,3750,0
|
|
20240329,110300,137636055,3750,3750,3750,3750,2
|
|
20240329,110200,137628555,3750,3750,3750,3750,1
|
|
20240329,110100,137624805,3740,3740,3740,3740,220
|
|
20240329,110000,136802005,3740,3740,3740,3740,0
|
|
20240329,105900,136802005,3740,3740,3740,3740,596
|
|
20240329,105800,134572965,3745,3750,3750,3745,593
|
|
20240329,105700,132352040,3760,3760,3760,3760,0
|
|
20240329,105600,132352040,3760,3760,3760,3760,133
|
|
20240329,105500,131851960,3760,3760,3760,3760,0
|
|
20240329,105400,131851960,3760,3760,3760,3760,0
|
|
20240329,105300,131851960,3760,3760,3760,3760,0
|
|
20240329,105200,131851960,3760,3760,3760,3760,10
|
|
20240329,105100,131814360,3760,3760,3760,3760,8
|
|
20240329,105000,131784280,3750,3750,3750,3750,0
|
|
20240329,104900,131784280,3750,3750,3750,3750,277
|
|
20240329,104800,130745530,3750,3750,3750,3750,0
|
|
20240329,104700,130745530,3750,3750,3750,3750,0
|
|
20240329,104600,130745530,3750,3750,3750,3750,0
|
|
20240329,104500,130745530,3750,3750,3750,3750,20
|
|
20240329,104400,130670530,3765,3765,3765,3765,0
|
|
20240329,104300,130670530,3765,3765,3765,3765,120
|
|
20240329,104200,130218730,3765,3765,3765,3765,0
|
|
20240329,104100,130218730,3765,3765,3765,3765,0
|
|
20240329,104000,130218730,3765,3765,3765,3765,0
|
|
20240329,103900,130218730,3765,3765,3765,3765,0
|
|
20240329,103800,130218730,3765,3765,3765,3765,0
|
|
20240329,103700,130218730,3765,3765,3765,3765,0
|
|
20240329,103600,130218730,3765,3765,3765,3765,1
|
|
20240329,103500,130214965,3765,3765,3765,3765,20
|
|
20240329,103400,130139665,3765,3765,3765,3765,0
|
|
20240329,103300,130139665,3765,3765,3765,3765,51
|
|
20240329,103200,129947650,3765,3765,3765,3765,0
|
|
20240329,103100,129947650,3765,3765,3765,3765,101
|
|
20240329,103000,129567385,3745,3765,3765,3745,901
|
|
20240329,102900,126193120,3745,3745,3745,3745,0
|
|
20240329,102800,126193120,3745,3745,3745,3745,0
|
|
20240329,102700,126193120,3745,3745,3745,3745,0
|
|
20240329,102600,126193120,3745,3745,3745,3745,0
|
|
20240329,102500,126193120,3745,3745,3745,3745,200
|
|
20240329,102400,125444120,3745,3745,3745,3745,0
|
|
20240329,102300,125444120,3745,3745,3745,3745,0
|
|
20240329,102200,125444120,3745,3750,3750,3745,80
|
|
20240329,102100,125144430,3745,3745,3745,3745,0
|
|
20240329,102000,125144430,3745,3745,3745,3745,0
|
|
20240329,101900,125144430,3745,3745,3745,3745,0
|
|
20240329,101800,125144430,3745,3745,3745,3745,17
|
|
20240329,101700,125080765,3770,3770,3770,3770,408
|
|
20240329,101600,123542605,3770,3765,3770,3765,147
|
|
20240329,101500,122988995,3760,3750,3760,3750,3304
|
|
20240329,101400,110572725,3740,3740,3740,3740,0
|
|
20240329,101300,110572725,3740,3740,3740,3740,1838
|
|
20240329,101200,103698605,3740,3750,3750,3740,58
|
|
20240329,101100,103481185,3740,3740,3740,3740,4
|
|
20240329,101000,103466225,3740,3740,3740,3740,0
|
|
20240329,100900,103466225,3740,3755,3755,3740,73
|
|
20240329,100800,103193130,3755,3755,3755,3755,0
|
|
20240329,100700,103193130,3755,3755,3755,3755,0
|
|
20240329,100600,103193130,3755,3755,3755,3755,0
|
|
20240329,100500,103193130,3755,3755,3755,3755,230
|
|
20240329,100400,102329480,3755,3755,3755,3755,0
|
|
20240329,100300,102329480,3755,3755,3755,3755,0
|
|
20240329,100200,102329480,3755,3755,3755,3755,0
|
|
20240329,100100,102329480,3755,3755,3755,3755,20
|
|
20240329,100000,102254380,3755,3750,3755,3750,14
|
|
20240329,095900,102201875,3750,3750,3750,3750,12
|
|
20240329,095800,102156875,3735,3740,3740,3735,100
|
|
20240329,095700,101782955,3740,3745,3745,3740,536
|
|
20240329,095600,99775650,3755,3755,3755,3755,1
|
|
20240329,095500,99771895,3750,3750,3750,3750,0
|
|
20240329,095400,99771895,3750,3750,3750,3750,0
|
|
20240329,095300,99771895,3750,3750,3750,3750,136
|
|
20240329,095200,99261895,3750,3750,3750,3750,0
|
|
20240329,095100,99261895,3750,3755,3755,3750,102
|
|
20240329,095000,98879245,3760,3760,3760,3760,34
|
|
20240329,094900,98751405,3760,3760,3760,3760,29
|
|
20240329,094800,98642365,3760,3755,3760,3755,123
|
|
20240329,094700,98180495,3760,3760,3760,3760,107
|
|
20240329,094600,97778175,3755,3755,3755,3755,41
|
|
20240329,094500,97624220,3755,3755,3755,3755,370
|
|
20240329,094400,96234870,3755,3755,3755,3755,0
|
|
20240329,094300,96234870,3755,3755,3755,3755,0
|
|
20240329,094200,96234870,3755,3740,3755,3740,299
|
|
20240329,094100,95112820,3740,3740,3740,3740,4
|
|
20240329,094000,95097860,3740,3740,3740,3740,0
|
|
20240329,093900,95097860,3740,3740,3740,3740,0
|
|
20240329,093800,95097860,3740,3740,3740,3740,3
|
|
20240329,093700,95086640,3740,3740,3740,3740,0
|
|
20240329,093600,95086640,3740,3730,3740,3720,1029
|
|
20240329,093500,91251595,3730,3730,3730,3730,28
|
|
20240329,093400,91147155,3730,3735,3735,3730,700
|
|
20240329,093300,88535375,3735,3750,3755,3735,223
|
|
20240329,093200,87699290,3745,3745,3745,3745,200
|
|
20240329,093100,86950290,3745,3745,3745,3735,2450
|
|
20240329,093000,77776225,3745,3745,3745,3745,202
|
|
20240329,092900,77019735,3745,3745,3745,3745,482
|
|
20240329,092800,75214645,3750,3750,3750,3750,0
|
|
20240329,092700,75214645,3750,3750,3750,3750,200
|
|
20240329,092600,74464645,3760,3760,3760,3760,87
|
|
20240329,092500,74137525,3760,3760,3760,3760,54
|
|
20240329,092400,73934485,3760,3760,3760,3760,200
|
|
20240329,092300,73182485,3760,3760,3760,3760,1
|
|
20240329,092200,73178725,3740,3740,3740,3740,0
|
|
20240329,092100,73178725,3740,3770,3770,3740,642
|
|
20240329,092000,70764500,3770,3765,3770,3765,1113
|
|
20240329,091900,66574040,3765,3760,3765,3760,1250
|
|
20240329,091800,61870175,3760,3760,3765,3750,338
|
|
20240329,091700,60600160,3765,3755,3765,3755,776
|
|
20240329,091600,57682425,3755,3755,3755,3755,202
|
|
20240329,091500,56923915,3750,3740,3750,3740,1257
|
|
20240329,091400,52218270,3745,3745,3745,3745,190
|
|
20240329,091300,51506720,3745,3745,3745,3745,221
|
|
20240329,091200,50679075,3745,3740,3745,3740,231
|
|
20240329,091100,49814040,3735,3735,3735,3735,118
|
|
20240329,091000,49373310,3720,3720,3720,3720,0
|
|
20240329,090900,49373310,3720,3730,3730,3720,1199
|
|
20240329,090800,44909860,3735,3745,3745,3735,1750
|
|
20240329,090700,38357570,3750,3750,3755,3750,1677
|
|
20240329,090600,32068810,3750,3750,3755,3750,3306
|
|
20240329,090500,19660060,3750,3750,3750,3750,54
|
|
20240329,090400,19457560,3745,3755,3755,3745,437
|
|
20240329,090300,17816695,3750,3735,3750,3735,1259
|
|
20240329,090200,13106985,3735,3750,3750,3735,120
|
|
20240329,090100,12657565,3745,3745,3745,3745,964
|
|
20240329,090000,9047385,3745,3720,3745,3720,2429
|