661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195800,523037310,3205,3205,3205,3205,620
|
|
20240329,195700,523037310,3205,3205,3205,3205,0
|
|
20240329,195600,523037310,3205,3205,3205,3205,0
|
|
20240329,195500,523037310,3205,3205,3205,3205,0
|
|
20240329,195400,523037310,3205,3205,3205,3205,0
|
|
20240329,195300,523037310,3205,3205,3205,3205,0
|
|
20240329,195200,523037310,3205,3205,3205,3205,0
|
|
20240329,195100,523037310,3205,3205,3205,3205,0
|
|
20240329,195000,523037310,3205,3205,3205,3205,0
|
|
20240329,194900,523037310,3205,3205,3205,3205,0
|
|
20240329,194800,523037310,3205,3205,3205,3205,0
|
|
20240329,194700,523037310,3205,3205,3205,3205,0
|
|
20240329,194600,523037310,3205,3205,3205,3205,0
|
|
20240329,194500,523037310,3205,3205,3205,3205,0
|
|
20240329,194400,523037310,3205,3205,3205,3205,0
|
|
20240329,194300,523037310,3205,3205,3205,3205,0
|
|
20240329,194200,523037310,3205,3205,3205,3205,0
|
|
20240329,194100,523037310,3205,3205,3205,3205,0
|
|
20240329,194000,523037310,3205,3205,3205,3205,0
|
|
20240329,193900,523037310,3205,3205,3205,3205,0
|
|
20240329,193800,523037310,3205,3205,3205,3205,0
|
|
20240329,193700,523037310,3205,3205,3205,3205,0
|
|
20240329,193600,523037310,3205,3205,3205,3205,0
|
|
20240329,193500,523037310,3205,3205,3205,3205,0
|
|
20240329,193400,523037310,3205,3205,3205,3205,0
|
|
20240329,193300,523037310,3205,3205,3205,3205,0
|
|
20240329,193200,523037310,3205,3205,3205,3205,0
|
|
20240329,193100,523037310,3205,3205,3205,3205,0
|
|
20240329,193000,523037310,3205,3205,3205,3205,0
|
|
20240329,192900,523037310,3205,3205,3205,3205,0
|
|
20240329,192800,523037310,3205,3205,3205,3205,620
|
|
20240329,192700,523037310,3205,3205,3205,3205,0
|
|
20240329,192600,523037310,3205,3205,3205,3205,0
|
|
20240329,192500,523037310,3205,3205,3205,3205,0
|
|
20240329,192400,523037310,3205,3205,3205,3205,0
|
|
20240329,192300,523037310,3205,3205,3205,3205,0
|
|
20240329,192200,523037310,3205,3205,3205,3205,0
|
|
20240329,192100,523037310,3205,3205,3205,3205,0
|
|
20240329,192000,523037310,3205,3205,3205,3205,0
|
|
20240329,191900,523037310,3205,3205,3205,3205,0
|
|
20240329,191800,523037310,3205,3205,3205,3205,0
|
|
20240329,191700,523037310,3205,3205,3205,3205,0
|
|
20240329,191600,523037310,3205,3205,3205,3205,0
|
|
20240329,191500,523037310,3205,3205,3205,3205,0
|
|
20240329,191400,523037310,3205,3205,3205,3205,0
|
|
20240329,191300,523037310,3205,3205,3205,3205,0
|
|
20240329,191200,523037310,3205,3205,3205,3205,0
|
|
20240329,191100,523037310,3205,3205,3205,3205,0
|
|
20240329,191000,523037310,3205,3205,3205,3205,0
|
|
20240329,190900,523037310,3205,3205,3205,3205,0
|
|
20240329,190800,523037310,3205,3205,3205,3205,0
|
|
20240329,190700,523037310,3205,3205,3205,3205,0
|
|
20240329,190600,523037310,3205,3205,3205,3205,0
|
|
20240329,190500,523037310,3205,3205,3205,3205,0
|
|
20240329,190400,523037310,3205,3205,3205,3205,0
|
|
20240329,190300,523037310,3205,3205,3205,3205,0
|
|
20240329,190200,523037310,3205,3205,3205,3205,0
|
|
20240329,190100,523037310,3205,3205,3205,3205,0
|
|
20240329,190000,523037310,3205,3205,3205,3205,0
|
|
20240329,185900,523037310,3205,3205,3205,3205,0
|
|
20240329,185800,523037310,3205,3205,3205,3205,620
|
|
20240329,185700,523037310,3205,3205,3205,3205,0
|
|
20240329,185600,523037310,3205,3205,3205,3205,0
|
|
20240329,185500,523037310,3205,3205,3205,3205,0
|
|
20240329,185400,523037310,3205,3205,3205,3205,0
|
|
20240329,185300,523037310,3205,3205,3205,3205,0
|
|
20240329,185200,523037310,3205,3205,3205,3205,0
|
|
20240329,185100,523037310,3205,3205,3205,3205,0
|
|
20240329,185000,523037310,3205,3205,3205,3205,0
|
|
20240329,184900,523037310,3205,3205,3205,3205,0
|
|
20240329,184800,523037310,3205,3205,3205,3205,0
|
|
20240329,184700,523037310,3205,3205,3205,3205,0
|
|
20240329,184600,523037310,3205,3205,3205,3205,0
|
|
20240329,184500,523037310,3205,3205,3205,3205,0
|
|
20240329,184400,523037310,3205,3205,3205,3205,0
|
|
20240329,184300,523037310,3205,3205,3205,3205,0
|
|
20240329,184200,523037310,3205,3205,3205,3205,0
|
|
20240329,184100,523037310,3205,3205,3205,3205,0
|
|
20240329,184000,523037310,3205,3205,3205,3205,0
|
|
20240329,183900,523037310,3205,3205,3205,3205,0
|
|
20240329,183800,523037310,3205,3205,3205,3205,0
|
|
20240329,183700,523037310,3205,3205,3205,3205,0
|
|
20240329,183600,523037310,3205,3205,3205,3205,0
|
|
20240329,183500,523037310,3205,3205,3205,3205,0
|
|
20240329,183400,523037310,3205,3205,3205,3205,0
|
|
20240329,183300,523037310,3205,3205,3205,3205,0
|
|
20240329,183200,523037310,3205,3205,3205,3205,0
|
|
20240329,183100,523037310,3205,3205,3205,3205,0
|
|
20240329,183000,523037310,3205,3205,3205,3205,0
|
|
20240329,182900,523037310,3205,3205,3205,3205,0
|
|
20240329,182800,523037310,3205,3205,3205,3205,620
|
|
20240329,182700,523037310,3205,3205,3205,3205,0
|
|
20240329,182600,523037310,3205,3205,3205,3205,0
|
|
20240329,182500,523037310,3205,3205,3205,3205,0
|
|
20240329,182400,523037310,3205,3205,3205,3205,0
|
|
20240329,182300,523037310,3205,3205,3205,3205,0
|
|
20240329,182200,523037310,3205,3205,3205,3205,0
|
|
20240329,182100,523037310,3205,3205,3205,3205,0
|
|
20240329,182000,523037310,3205,3205,3205,3205,0
|
|
20240329,181900,523037310,3205,3205,3205,3205,0
|
|
20240329,181800,523037310,3205,3205,3205,3205,0
|
|
20240329,181700,523037310,3205,3205,3205,3205,0
|
|
20240329,181600,523037310,3205,3205,3205,3205,0
|
|
20240329,181500,523037310,3205,3205,3205,3205,0
|
|
20240329,181400,523037310,3205,3205,3205,3205,0
|
|
20240329,181300,523037310,3205,3205,3205,3205,0
|
|
20240329,181200,523037310,3205,3205,3205,3205,0
|
|
20240329,181100,523037310,3205,3205,3205,3205,0
|
|
20240329,181000,523037310,3205,3205,3205,3205,0
|
|
20240329,180900,523037310,3205,3205,3205,3205,0
|
|
20240329,180800,523037310,3205,3205,3205,3205,0
|
|
20240329,180700,523037310,3205,3205,3205,3205,0
|
|
20240329,180600,523037310,3205,3205,3205,3205,0
|
|
20240329,180500,523037310,3205,3205,3205,3205,0
|
|
20240329,180400,523037310,3205,3205,3205,3205,0
|
|
20240329,180300,523037310,3205,3205,3205,3205,0
|
|
20240329,180200,523037310,3205,3205,3205,3205,0
|
|
20240329,180100,523037310,3205,3205,3205,3205,0
|
|
20240329,180000,523037310,3205,3205,3205,3205,0
|
|
20240329,175900,523037310,3205,3205,3205,3205,0
|
|
20240329,175800,523037310,3205,3205,3205,3205,620
|
|
20240329,175700,523037310,3205,3205,3205,3205,0
|
|
20240329,175600,523037310,3205,3205,3205,3205,0
|
|
20240329,175500,523037310,3205,3205,3205,3205,0
|
|
20240329,175400,523037310,3205,3205,3205,3205,0
|
|
20240329,175300,523037310,3205,3205,3205,3205,0
|
|
20240329,175200,523037310,3205,3205,3205,3205,0
|
|
20240329,175100,523037310,3205,3205,3205,3205,0
|
|
20240329,175000,523037310,3205,3205,3205,3205,0
|
|
20240329,174900,523037310,3205,3205,3205,3205,0
|
|
20240329,174800,523037310,3205,3205,3205,3205,0
|
|
20240329,174700,523037310,3205,3205,3205,3205,0
|
|
20240329,174600,523037310,3205,3205,3205,3205,0
|
|
20240329,174500,523037310,3205,3205,3205,3205,0
|
|
20240329,174400,523037310,3205,3205,3205,3205,0
|
|
20240329,174300,523037310,3205,3205,3205,3205,0
|
|
20240329,174200,523037310,3205,3205,3205,3205,0
|
|
20240329,174100,523037310,3205,3205,3205,3205,0
|
|
20240329,174000,523037310,3205,3205,3205,3205,0
|
|
20240329,173900,523037310,3205,3205,3205,3205,0
|
|
20240329,173800,523037310,3205,3205,3205,3205,0
|
|
20240329,173700,523037310,3205,3205,3205,3205,0
|
|
20240329,173600,523037310,3205,3205,3205,3205,0
|
|
20240329,173500,523037310,3205,3205,3205,3205,0
|
|
20240329,173400,523037310,3205,3205,3205,3205,0
|
|
20240329,173300,523037310,3205,3205,3205,3205,0
|
|
20240329,173200,523037310,3205,3205,3205,3205,0
|
|
20240329,173100,523037310,3205,3205,3205,3205,0
|
|
20240329,173000,523037310,3205,3205,3205,3205,0
|
|
20240329,172900,523037310,3205,3205,3205,3205,0
|
|
20240329,172800,523037310,3205,3205,3205,3205,620
|
|
20240329,172700,523037310,3205,3205,3205,3205,0
|
|
20240329,172600,523037310,3205,3205,3205,3205,0
|
|
20240329,172500,523037310,3205,3205,3205,3205,0
|
|
20240329,172400,523037310,3205,3205,3205,3205,0
|
|
20240329,172300,523037310,3205,3205,3205,3205,0
|
|
20240329,172200,523037310,3205,3205,3205,3205,0
|
|
20240329,172100,523037310,3205,3205,3205,3205,0
|
|
20240329,172000,523037310,3205,3205,3205,3205,0
|
|
20240329,171900,523037310,3205,3205,3205,3205,0
|
|
20240329,171800,523037310,3205,3205,3205,3205,0
|
|
20240329,171700,523037310,3205,3205,3205,3205,0
|
|
20240329,171600,523037310,3205,3205,3205,3205,0
|
|
20240329,171500,523037310,3205,3205,3205,3205,0
|
|
20240329,171400,523037310,3205,3205,3205,3205,0
|
|
20240329,171300,523037310,3205,3205,3205,3205,0
|
|
20240329,171200,523037310,3205,3205,3205,3205,0
|
|
20240329,171100,523037310,3205,3205,3205,3205,0
|
|
20240329,171000,523037310,3205,3205,3205,3205,0
|
|
20240329,170900,523037310,3205,3205,3205,3205,0
|
|
20240329,170800,523037310,3205,3205,3205,3205,0
|
|
20240329,170700,523037310,3205,3205,3205,3205,0
|
|
20240329,170600,523037310,3205,3205,3205,3205,0
|
|
20240329,170500,523037310,3205,3205,3205,3205,0
|
|
20240329,170400,523037310,3205,3205,3205,3205,0
|
|
20240329,170300,523037310,3205,3205,3205,3205,0
|
|
20240329,170200,523037310,3205,3205,3205,3205,0
|
|
20240329,170100,523037310,3205,3205,3205,3205,0
|
|
20240329,170000,523037310,3205,3205,3205,3205,0
|
|
20240329,165900,523037310,3205,3205,3205,3205,0
|
|
20240329,165800,523037310,3205,3205,3205,3205,620
|
|
20240329,165700,523037310,3205,3205,3205,3205,0
|
|
20240329,165600,523037310,3205,3205,3205,3205,0
|
|
20240329,165500,523037310,3205,3205,3205,3205,0
|
|
20240329,165400,523037310,3205,3205,3205,3205,0
|
|
20240329,165300,523037310,3205,3205,3205,3205,0
|
|
20240329,165200,523037310,3205,3205,3205,3205,0
|
|
20240329,165100,523037310,3205,3205,3205,3205,0
|
|
20240329,165000,523037310,3205,3205,3205,3205,0
|
|
20240329,164900,523037310,3205,3205,3205,3205,0
|
|
20240329,164800,523037310,3205,3205,3205,3205,0
|
|
20240329,164700,523037310,3205,3205,3205,3205,0
|
|
20240329,164600,523037310,3205,3205,3205,3205,0
|
|
20240329,164500,523037310,3205,3205,3205,3205,0
|
|
20240329,164400,523037310,3205,3205,3205,3205,0
|
|
20240329,164300,523037310,3205,3205,3205,3205,0
|
|
20240329,164200,523037310,3205,3205,3205,3205,0
|
|
20240329,164100,523037310,3205,3205,3205,3205,0
|
|
20240329,164000,523037310,3205,3205,3205,3205,0
|
|
20240329,163900,523037310,3205,3205,3205,3205,0
|
|
20240329,163800,523037310,3205,3205,3205,3205,0
|
|
20240329,163700,523037310,3205,3205,3205,3205,0
|
|
20240329,163600,523037310,3205,3205,3205,3205,0
|
|
20240329,163500,523037310,3205,3205,3205,3205,0
|
|
20240329,163400,523037310,3205,3205,3205,3205,0
|
|
20240329,163300,523037310,3205,3205,3205,3205,0
|
|
20240329,163200,523037310,3205,3205,3205,3205,0
|
|
20240329,163100,523037310,3205,3205,3205,3205,0
|
|
20240329,163000,523037310,3205,3205,3205,3205,0
|
|
20240329,162900,523037310,3205,3205,3205,3205,0
|
|
20240329,162800,523037310,3205,3205,3205,3205,620
|
|
20240329,162700,523037310,3205,3205,3205,3205,0
|
|
20240329,162600,523037310,3205,3205,3205,3205,0
|
|
20240329,162500,523037310,3205,3205,3205,3205,0
|
|
20240329,162400,523037310,3205,3205,3205,3205,0
|
|
20240329,162300,523037310,3205,3205,3205,3205,0
|
|
20240329,162200,523037310,3205,3205,3205,3205,0
|
|
20240329,162100,523037310,3205,3205,3205,3205,0
|
|
20240329,162000,523037310,3205,3205,3205,3205,0
|
|
20240329,161900,523037310,3205,3205,3205,3205,0
|
|
20240329,161800,523037310,3205,3205,3205,3205,0
|
|
20240329,161700,523037310,3205,3205,3205,3205,0
|
|
20240329,161600,523037310,3205,3205,3205,3205,0
|
|
20240329,161500,523037310,3205,3205,3205,3205,0
|
|
20240329,161400,523037310,3205,3205,3205,3205,0
|
|
20240329,161300,523037310,3205,3205,3205,3205,0
|
|
20240329,161200,523037310,3205,3205,3205,3205,0
|
|
20240329,161100,523037310,3205,3205,3205,3205,0
|
|
20240329,161000,523037310,3205,3205,3205,3205,0
|
|
20240329,160900,523037310,3205,3205,3205,3205,0
|
|
20240329,160800,523037310,3205,3205,3205,3205,0
|
|
20240329,160700,523037310,3205,3205,3205,3205,0
|
|
20240329,160600,523037310,3205,3205,3205,3205,0
|
|
20240329,160500,523037310,3205,3205,3205,3205,0
|
|
20240329,160400,523037310,3205,3205,3205,3205,0
|
|
20240329,160300,523037310,3205,3205,3205,3205,0
|
|
20240329,160200,523037310,3205,3205,3205,3205,0
|
|
20240329,160100,523037310,3205,3205,3205,3205,0
|
|
20240329,160000,523037310,3205,3205,3205,3205,0
|
|
20240329,155900,523037310,3205,3205,3205,3205,0
|
|
20240329,155800,523037310,3205,3205,3205,3205,620
|
|
20240329,155700,523037310,3205,3205,3205,3205,0
|
|
20240329,155600,523037310,3205,3205,3205,3205,0
|
|
20240329,155500,523037310,3205,3205,3205,3205,0
|
|
20240329,155400,523037310,3205,3205,3205,3205,0
|
|
20240329,155300,523037310,3205,3205,3205,3205,0
|
|
20240329,155200,523037310,3205,3205,3205,3205,0
|
|
20240329,155100,523037310,3205,3205,3205,3205,0
|
|
20240329,155000,523037310,3205,3205,3205,3205,0
|
|
20240329,154900,523037310,3205,3205,3205,3205,0
|
|
20240329,154800,523037310,3205,3205,3205,3205,0
|
|
20240329,154700,523037310,3205,3205,3205,3205,0
|
|
20240329,154600,523037310,3205,3205,3205,3205,0
|
|
20240329,154500,523037310,3205,3205,3205,3205,0
|
|
20240329,154400,523037310,3205,3205,3205,3205,0
|
|
20240329,154300,523037310,3205,3205,3205,3205,0
|
|
20240329,154200,523037310,3205,3205,3205,3205,0
|
|
20240329,154100,523037310,3205,3205,3205,3205,0
|
|
20240329,154000,523037310,3205,3205,3205,3205,0
|
|
20240329,153900,523037310,3205,3205,3205,3205,0
|
|
20240329,153800,523037310,3205,3205,3205,3205,0
|
|
20240329,153700,523037310,3205,3205,3205,3205,0
|
|
20240329,153600,523037310,3205,3205,3205,3205,0
|
|
20240329,153500,523037310,3205,3205,3205,3205,0
|
|
20240329,153400,523037310,3205,3205,3205,3205,0
|
|
20240329,153300,523037310,3205,3205,3205,3205,0
|
|
20240329,153200,523037310,3205,3205,3205,3205,0
|
|
20240329,153100,523037310,3205,3205,3205,3205,0
|
|
20240329,153000,523037310,3205,3205,3205,3205,620
|
|
20240329,152900,521050210,3220,3220,3220,3220,0
|
|
20240329,152800,521050210,3220,3220,3220,3220,0
|
|
20240329,152700,521050210,3220,3220,3220,3220,0
|
|
20240329,152600,521050210,3220,3220,3220,3220,0
|
|
20240329,152500,521050210,3220,3220,3220,3220,0
|
|
20240329,152400,521050210,3220,3220,3220,3220,0
|
|
20240329,152300,521050210,3220,3220,3220,3220,0
|
|
20240329,152200,521050210,3220,3220,3220,3220,0
|
|
20240329,152100,521050210,3220,3220,3220,3220,0
|
|
20240329,152000,521050210,3220,3220,3220,3220,0
|
|
20240329,151900,521050210,3220,3215,3220,3215,295
|
|
20240329,151800,520101365,3220,3220,3220,3220,1
|
|
20240329,151700,520098145,3215,3215,3215,3215,264
|
|
20240329,151600,519249385,3220,3225,3225,3205,554
|
|
20240329,151500,517473780,3200,3220,3220,3200,4875
|
|
20240329,151400,501841080,3230,3230,3230,3230,0
|
|
20240329,151300,501841080,3230,3210,3230,3210,1201
|
|
20240329,151200,497981850,3230,3215,3230,3210,765
|
|
20240329,151100,495526125,3230,3230,3230,3230,0
|
|
20240329,151000,495526125,3230,3225,3230,3225,801
|
|
20240329,150900,492942895,3230,3225,3230,3225,18
|
|
20240329,150800,492884835,3235,3235,3235,3235,0
|
|
20240329,150700,492884835,3235,3235,3235,3235,0
|
|
20240329,150600,492884835,3235,3235,3235,3235,0
|
|
20240329,150500,492884835,3235,3235,3235,3235,0
|
|
20240329,150400,492884835,3235,3230,3235,3215,106
|
|
20240329,150300,492543940,3230,3230,3230,3230,3
|
|
20240329,150200,492534250,3235,3235,3235,3235,0
|
|
20240329,150100,492534250,3235,3230,3235,3230,1255
|
|
20240329,150000,488477670,3230,3220,3230,3220,9781
|
|
20240329,145900,456935310,3220,3220,3220,3220,1
|
|
20240329,145800,456932090,3200,3200,3220,3200,1025
|
|
20240329,145700,453652070,3200,3220,3220,3200,532
|
|
20240329,145600,451948060,3215,3215,3215,3215,241
|
|
20240329,145500,451173245,3230,3230,3230,3230,1
|
|
20240329,145400,451170015,3215,3215,3215,3215,10
|
|
20240329,145300,451137865,3235,3235,3235,3235,0
|
|
20240329,145200,451137865,3235,3235,3235,3235,3
|
|
20240329,145100,451128160,3230,3230,3230,3230,29
|
|
20240329,145000,451034490,3230,3225,3230,3225,78
|
|
20240329,144900,450782935,3230,3200,3230,3190,6636
|
|
20240329,144800,429530610,3230,3220,3230,3195,5007
|
|
20240329,144700,413507645,3240,3235,3240,3235,2
|
|
20240329,144600,413501170,3240,3235,3240,3210,4003
|
|
20240329,144500,400597550,3240,3240,3240,3240,3
|
|
20240329,144400,400587830,3240,3240,3240,3240,5
|
|
20240329,144300,400571630,3225,3225,3225,3225,79
|
|
20240329,144200,400316855,3235,3235,3235,3235,2
|
|
20240329,144100,400310385,3225,3225,3225,3225,1367
|
|
20240329,144000,395901810,3235,3235,3235,3235,19
|
|
20240329,143900,395840345,3235,3240,3240,3235,313
|
|
20240329,143800,394827575,3240,3240,3240,3240,100
|
|
20240329,143700,394503575,3240,3240,3240,3240,1214
|
|
20240329,143600,390570215,3250,3250,3250,3250,0
|
|
20240329,143500,390570215,3250,3235,3250,3235,102
|
|
20240329,143400,390240155,3250,3250,3250,3250,0
|
|
20240329,143300,390240155,3250,3250,3250,3250,0
|
|
20240329,143200,390240155,3250,3250,3250,3250,0
|
|
20240329,143100,390240155,3250,3250,3250,3250,3
|
|
20240329,143000,390230405,3250,3250,3250,3250,0
|
|
20240329,142900,390230405,3250,3250,3250,3250,1
|
|
20240329,142800,390227155,3250,3250,3250,3250,0
|
|
20240329,142700,390227155,3250,3250,3250,3250,1
|
|
20240329,142600,390223905,3250,3250,3250,3250,0
|
|
20240329,142500,390223905,3250,3245,3250,3245,1100
|
|
20240329,142400,386650680,3245,3245,3245,3245,880
|
|
20240329,142300,383795080,3225,3225,3225,3225,0
|
|
20240329,142200,383795080,3225,3225,3225,3225,0
|
|
20240329,142100,383795080,3225,3240,3240,3225,168
|
|
20240329,142000,383253235,3240,3240,3240,3240,0
|
|
20240329,141900,383253235,3240,3240,3240,3240,0
|
|
20240329,141800,383253235,3240,3240,3240,3240,1
|
|
20240329,141700,383249995,3270,3270,3270,3270,0
|
|
20240329,141600,383249995,3270,3235,3270,3235,1025
|
|
20240329,141500,379910030,3220,3220,3220,3220,1
|
|
20240329,141400,379906810,3220,3235,3235,3220,1138
|
|
20240329,141300,376239820,3235,3235,3235,3235,0
|
|
20240329,141200,376239820,3235,3235,3235,3235,0
|
|
20240329,141100,376239820,3235,3235,3235,3235,400
|
|
20240329,141000,374945820,3230,3230,3230,3230,4
|
|
20240329,140900,374932900,3235,3235,3235,3235,0
|
|
20240329,140800,374932900,3235,3235,3235,3235,3
|
|
20240329,140700,374923195,3230,3230,3230,3230,1
|
|
20240329,140600,374919965,3235,3235,3235,3235,1
|
|
20240329,140500,374916730,3235,3235,3235,3220,479
|
|
20240329,140400,373374245,3220,3230,3230,3220,405
|
|
20240329,140300,372070100,3245,3245,3245,3245,0
|
|
20240329,140200,372070100,3245,3245,3245,3245,0
|
|
20240329,140100,372070100,3245,3245,3245,3245,0
|
|
20240329,140000,372070100,3245,3245,3245,3245,1
|
|
20240329,135900,372066855,3225,3235,3235,3225,1234
|
|
20240329,135800,368084890,3235,3235,3235,3235,0
|
|
20240329,135700,368084890,3235,3235,3235,3235,18
|
|
20240329,135600,368026660,3235,3235,3235,3235,0
|
|
20240329,135500,368026660,3235,3245,3245,3235,54
|
|
20240329,135400,367851940,3245,3245,3245,3245,3
|
|
20240329,135300,367842205,3235,3235,3235,3235,0
|
|
20240329,135200,367842205,3235,3235,3235,3235,0
|
|
20240329,135100,367842205,3235,3240,3240,3235,234
|
|
20240329,135000,367085010,3235,3235,3235,3235,0
|
|
20240329,134900,367085010,3235,3235,3235,3235,0
|
|
20240329,134800,367085010,3235,3235,3235,3235,0
|
|
20240329,134700,367085010,3235,3235,3235,3235,0
|
|
20240329,134600,367085010,3235,3235,3235,3235,22
|
|
20240329,134500,367013840,3245,3245,3245,3245,2
|
|
20240329,134400,367007350,3235,3235,3235,3235,0
|
|
20240329,134300,367007350,3235,3240,3240,3235,126
|
|
20240329,134200,366599220,3240,3240,3240,3240,0
|
|
20240329,134100,366599220,3240,3240,3240,3240,2
|
|
20240329,134000,366592740,3235,3245,3245,3235,208
|
|
20240329,133900,365918855,3250,3250,3250,3250,0
|
|
20240329,133800,365918855,3250,3250,3250,3250,0
|
|
20240329,133700,365918855,3250,3250,3250,3250,0
|
|
20240329,133600,365918855,3250,3250,3250,3250,0
|
|
20240329,133500,365918855,3250,3250,3250,3250,0
|
|
20240329,133400,365918855,3250,3250,3250,3250,31
|
|
20240329,133300,365818105,3250,3250,3250,3250,1500
|
|
20240329,133200,360943105,3245,3245,3245,3245,0
|
|
20240329,133100,360943105,3245,3245,3245,3245,500
|
|
20240329,133000,359320605,3245,3245,3245,3245,0
|
|
20240329,132900,359320605,3245,3245,3245,3245,2
|
|
20240329,132800,359314115,3240,3240,3240,3240,406
|
|
20240329,132700,357998675,3240,3240,3240,3240,193
|
|
20240329,132600,357373355,3245,3245,3245,3245,0
|
|
20240329,132500,357373355,3245,3245,3245,3245,0
|
|
20240329,132400,357373355,3245,3245,3245,3245,0
|
|
20240329,132300,357373355,3245,3245,3245,3245,1
|
|
20240329,132200,357370110,3245,3245,3245,3245,0
|
|
20240329,132100,357370110,3245,3240,3245,3240,242
|
|
20240329,132000,356586020,3245,3245,3245,3245,0
|
|
20240329,131900,356586020,3245,3245,3245,3245,10
|
|
20240329,131800,356553570,3245,3245,3245,3245,100
|
|
20240329,131700,356229070,3245,3245,3245,3245,1
|
|
20240329,131600,356225825,3240,3240,3240,3240,1
|
|
20240329,131500,356222585,3245,3240,3245,3240,11
|
|
20240329,131400,356186940,3245,3250,3250,3245,167
|
|
20240329,131300,355645020,3245,3245,3245,3245,37
|
|
20240329,131200,355524955,3250,3250,3250,3250,0
|
|
20240329,131100,355524955,3250,3250,3250,3250,0
|
|
20240329,131000,355524955,3250,3250,3250,3250,200
|
|
20240329,130900,354874955,3245,3245,3245,3245,9
|
|
20240329,130800,354845750,3250,3250,3250,3250,11
|
|
20240329,130700,354810000,3250,3250,3250,3250,533
|
|
20240329,130600,353077750,3255,3255,3255,3255,314
|
|
20240329,130500,352055680,3260,3260,3260,3260,0
|
|
20240329,130400,352055680,3260,3260,3260,3260,741
|
|
20240329,130300,349640020,3260,3260,3260,3260,108
|
|
20240329,130200,349287940,3265,3265,3265,3265,20
|
|
20240329,130100,349222640,3270,3270,3270,3265,410
|
|
20240329,130000,347882490,3265,3270,3270,3265,2842
|
|
20240329,125900,338591650,3275,3275,3275,3275,41
|
|
20240329,125800,338457375,3275,3270,3275,3270,56
|
|
20240329,125700,338274125,3275,3275,3275,3275,49
|
|
20240329,125600,338113650,3275,3275,3275,3275,195
|
|
20240329,125500,337475025,3275,3270,3275,3270,425
|
|
20240329,125400,336085265,3270,3270,3270,3270,200
|
|
20240329,125300,335431265,3270,3270,3270,3270,1
|
|
20240329,125200,335427995,3270,3270,3270,3270,5
|
|
20240329,125100,335411645,3270,3270,3270,3270,2
|
|
20240329,125000,335405105,3265,3265,3265,3265,0
|
|
20240329,124900,335405105,3265,3265,3265,3265,179
|
|
20240329,124800,334820670,3270,3270,3270,3270,110
|
|
20240329,124700,334460970,3265,3265,3270,3265,25
|
|
20240329,124600,334379320,3270,3270,3270,3270,1
|
|
20240329,124500,334376050,3265,3270,3270,3265,21
|
|
20240329,124400,334307430,3260,3260,3260,3260,10
|
|
20240329,124300,334274830,3270,3270,3270,3270,0
|
|
20240329,124200,334274830,3270,3270,3270,3270,1
|
|
20240329,124100,334271560,3250,3260,3275,3250,3031
|
|
20240329,124000,324372865,3260,3255,3260,3255,2
|
|
20240329,123900,324366350,3265,3265,3265,3265,0
|
|
20240329,123800,324366350,3265,3265,3265,3265,0
|
|
20240329,123700,324366350,3265,3260,3265,3250,114
|
|
20240329,123600,323995730,3265,3260,3265,3260,113
|
|
20240329,123500,323627340,3260,3260,3260,3260,0
|
|
20240329,123400,323627340,3260,3260,3260,3260,2445
|
|
20240329,123300,315656640,3260,3260,3260,3255,414
|
|
20240329,123200,314309060,3255,3250,3255,3250,2365
|
|
20240329,123100,306610990,3260,3255,3260,3255,5003
|
|
20240329,123000,290303560,3255,3255,3255,3255,2
|
|
20240329,122900,290297050,3250,3250,3250,3245,219
|
|
20240329,122800,289585345,3250,3250,3250,3250,0
|
|
20240329,122700,289585345,3250,3250,3250,3250,70
|
|
20240329,122600,289357845,3240,3250,3250,3240,106
|
|
20240329,122500,289014290,3250,3250,3250,3250,0
|
|
20240329,122400,289014290,3250,3250,3250,3250,10
|
|
20240329,122300,288981790,3250,3250,3250,3250,4
|
|
20240329,122200,288968790,3245,3245,3245,3245,0
|
|
20240329,122100,288968790,3245,3245,3245,3245,0
|
|
20240329,122000,288968790,3245,3245,3245,3245,155
|
|
20240329,121900,288465815,3260,3260,3260,3260,0
|
|
20240329,121800,288465815,3260,3260,3260,3260,0
|
|
20240329,121700,288465815,3260,3260,3260,3260,0
|
|
20240329,121600,288465815,3260,3260,3260,3260,0
|
|
20240329,121500,288465815,3260,3260,3260,3260,110
|
|
20240329,121400,288107215,3260,3260,3260,3260,1
|
|
20240329,121300,288103955,3240,3240,3240,3240,50
|
|
20240329,121200,287941955,3265,3255,3265,3255,300
|
|
20240329,121100,286963295,3255,3255,3255,3255,0
|
|
20240329,121000,286963295,3255,3245,3260,3245,2781
|
|
20240329,120900,277912155,3250,3250,3250,3250,1
|
|
20240329,120800,277908905,3250,3250,3250,3250,3
|
|
20240329,120700,277899155,3250,3240,3250,3240,1779
|
|
20240329,120600,272120230,3225,3225,3225,3225,31
|
|
20240329,120500,272020255,3230,3230,3230,3230,300
|
|
20240329,120400,271051255,3230,3230,3230,3230,1
|
|
20240329,120300,271048025,3250,3250,3250,3250,5002
|
|
20240329,120200,254791525,3250,3250,3250,3250,0
|
|
20240329,120100,254791525,3250,3250,3250,3250,0
|
|
20240329,120000,254791525,3250,3250,3250,3250,0
|
|
20240329,115900,254791525,3250,3250,3250,3250,7
|
|
20240329,115800,254768775,3255,3255,3255,3255,0
|
|
20240329,115700,254768775,3255,3245,3255,3245,5713
|
|
20240329,115600,236226520,3220,3220,3220,3220,0
|
|
20240329,115500,236226520,3220,3230,3230,3220,2904
|
|
20240329,115400,226864855,3230,3230,3230,3230,2
|
|
20240329,115300,226858395,3255,3255,3255,3255,0
|
|
20240329,115200,226858395,3255,3255,3255,3255,0
|
|
20240329,115100,226858395,3255,3255,3255,3255,0
|
|
20240329,115000,226858395,3255,3255,3255,3255,0
|
|
20240329,114900,226858395,3255,3255,3255,3255,0
|
|
20240329,114800,226858395,3255,3235,3255,3235,6557
|
|
20240329,114700,205550150,3225,3225,3225,3225,288
|
|
20240329,114600,204621350,3225,3225,3225,3225,0
|
|
20240329,114500,204621350,3225,3225,3225,3225,0
|
|
20240329,114400,204621350,3225,3225,3225,3225,1
|
|
20240329,114300,204618125,3225,3225,3225,3225,0
|
|
20240329,114200,204618125,3225,3225,3225,3225,0
|
|
20240329,114100,204618125,3225,3225,3225,3225,1
|
|
20240329,114000,204614900,3225,3225,3225,3225,0
|
|
20240329,113900,204614900,3225,3225,3225,3225,208
|
|
20240329,113800,203944100,3225,3225,3225,3225,2
|
|
20240329,113700,203937650,3235,3235,3235,3235,0
|
|
20240329,113600,203937650,3235,3235,3235,3235,20
|
|
20240329,113500,203872950,3220,3220,3220,3220,0
|
|
20240329,113400,203872950,3220,3230,3230,3220,12
|
|
20240329,113300,203834280,3230,3230,3230,3230,2
|
|
20240329,113200,203827820,3235,3235,3235,3235,19
|
|
20240329,113100,203766355,3235,3235,3235,3235,5
|
|
20240329,113000,203750180,3235,3235,3235,3235,0
|
|
20240329,112900,203750180,3235,3235,3235,3235,0
|
|
20240329,112800,203750180,3235,3235,3235,3235,100
|
|
20240329,112700,203426680,3235,3235,3235,3235,932
|
|
20240329,112600,200411660,3240,3240,3240,3240,95
|
|
20240329,112500,200103860,3240,3230,3240,3230,11
|
|
20240329,112400,200068230,3245,3245,3245,3245,0
|
|
20240329,112300,200068230,3245,3245,3245,3245,0
|
|
20240329,112200,200068230,3245,3245,3245,3245,0
|
|
20240329,112100,200068230,3245,3240,3245,3240,155
|
|
20240329,112000,199565305,3245,3245,3245,3245,0
|
|
20240329,111900,199565305,3245,3245,3245,3245,3
|
|
20240329,111800,199555570,3245,3245,3245,3245,0
|
|
20240329,111700,199555570,3245,3245,3245,3245,0
|
|
20240329,111600,199555570,3245,3240,3245,3240,301
|
|
20240329,111500,198578845,3215,3215,3215,3215,0
|
|
20240329,111400,198578845,3215,3215,3215,3215,0
|
|
20240329,111300,198578845,3215,3240,3240,3215,15
|
|
20240329,111200,198530475,3245,3200,3250,3200,6379
|
|
20240329,111100,177873845,3200,3235,3235,3200,5002
|
|
20240329,111000,161786385,3230,3220,3230,3220,1000
|
|
20240329,110900,158557655,3230,3230,3230,3230,0
|
|
20240329,110800,158557655,3230,3225,3230,3225,800
|
|
20240329,110700,155973665,3230,3230,3230,3230,0
|
|
20240329,110600,155973665,3230,3230,3230,3230,0
|
|
20240329,110500,155973665,3230,3230,3230,3230,846
|
|
20240329,110400,153241085,3225,3220,3225,3220,3000
|
|
20240329,110300,143571085,3215,3215,3215,3215,177
|
|
20240329,110200,143002030,3225,3225,3225,3225,0
|
|
20240329,110100,143002030,3225,3225,3225,3225,0
|
|
20240329,110000,143002030,3225,3220,3225,3220,152
|
|
20240329,105900,142512580,3225,3225,3225,3225,280
|
|
20240329,105800,141609580,3225,3225,3225,3225,1
|
|
20240329,105700,141606355,3225,3225,3225,3225,0
|
|
20240329,105600,141606355,3225,3225,3225,3225,0
|
|
20240329,105500,141606355,3225,3225,3225,3225,0
|
|
20240329,105400,141606355,3225,3225,3225,3225,0
|
|
20240329,105300,141606355,3225,3225,3225,3225,80
|
|
20240329,105200,141348355,3225,3225,3225,3225,0
|
|
20240329,105100,141348355,3225,3225,3225,3225,0
|
|
20240329,105000,141348355,3225,3225,3225,3225,0
|
|
20240329,104900,141348355,3225,3225,3225,3225,0
|
|
20240329,104800,141348355,3225,3225,3225,3225,0
|
|
20240329,104700,141348355,3225,3225,3225,3225,0
|
|
20240329,104600,141348355,3225,3225,3225,3225,0
|
|
20240329,104500,141348355,3225,3225,3225,3225,0
|
|
20240329,104400,141348355,3225,3225,3225,3225,30
|
|
20240329,104300,141251605,3225,3225,3225,3225,3
|
|
20240329,104200,141241930,3220,3220,3220,3220,3113
|
|
20240329,104100,131218070,3220,3220,3220,3220,23
|
|
20240329,104000,131144010,3225,3225,3225,3225,2
|
|
20240329,103900,131137560,3220,3220,3220,3220,2150
|
|
20240329,103800,124214560,3210,3215,3215,3210,45
|
|
20240329,103700,124070105,3220,3220,3220,3220,0
|
|
20240329,103600,124070105,3220,3220,3220,3220,0
|
|
20240329,103500,124070105,3220,3225,3225,3220,498
|
|
20240329,103400,122466540,3220,3220,3220,3220,8
|
|
20240329,103300,122440780,3220,3220,3220,3220,0
|
|
20240329,103200,122440780,3220,3220,3220,3220,0
|
|
20240329,103100,122440780,3220,3220,3220,3220,0
|
|
20240329,103000,122440780,3220,3220,3220,3220,0
|
|
20240329,102900,122440780,3220,3220,3220,3220,2374
|
|
20240329,102800,114796500,3220,3210,3220,3210,509
|
|
20240329,102700,113160180,3210,3210,3210,3210,0
|
|
20240329,102600,113160180,3210,3210,3210,3210,8
|
|
20240329,102500,113134500,3210,3210,3210,3210,0
|
|
20240329,102400,113134500,3210,3210,3210,3210,55
|
|
20240329,102300,112957950,3210,3210,3210,3210,114
|
|
20240329,102200,112592010,3215,3215,3215,3215,26
|
|
20240329,102100,112508420,3215,3215,3215,3215,13
|
|
20240329,102000,112466625,3210,3205,3210,3205,522
|
|
20240329,101900,110791055,3205,3205,3205,3205,834
|
|
20240329,101800,108118085,3205,3205,3205,3205,50
|
|
20240329,101700,107957835,3200,3200,3200,3200,533
|
|
20240329,101600,106252235,3200,3200,3200,3200,20
|
|
20240329,101500,106188235,3200,3200,3200,3200,10
|
|
20240329,101400,106156235,3200,3200,3200,3200,0
|
|
20240329,101300,106156235,3200,3200,3200,3200,100
|
|
20240329,101200,105836235,3200,3200,3200,3200,0
|
|
20240329,101100,105836235,3200,3200,3200,3200,0
|
|
20240329,101000,105836235,3200,3200,3200,3200,0
|
|
20240329,100900,105836235,3200,3200,3200,3200,0
|
|
20240329,100800,105836235,3200,3200,3200,3200,395
|
|
20240329,100700,104572235,3205,3200,3205,3200,107
|
|
20240329,100600,104229800,3205,3205,3205,3205,1
|
|
20240329,100500,104226595,3205,3205,3205,3205,5
|
|
20240329,100400,104210570,3205,3205,3205,3205,2
|
|
20240329,100300,104204160,3205,3205,3205,3205,73
|
|
20240329,100200,103970195,3205,3195,3205,3190,928
|
|
20240329,100100,101009595,3200,3200,3200,3200,0
|
|
20240329,100000,101009595,3200,3200,3200,3200,6
|
|
20240329,095900,100990395,3200,3200,3200,3200,3
|
|
20240329,095800,100980795,3200,3200,3200,3200,43
|
|
20240329,095700,100843195,3200,3200,3200,3200,0
|
|
20240329,095600,100843195,3200,3200,3200,3200,5
|
|
20240329,095500,100827195,3190,3190,3190,3190,0
|
|
20240329,095400,100827195,3190,3190,3190,3185,493
|
|
20240329,095300,99254575,3200,3200,3200,3200,1
|
|
20240329,095200,99251375,3180,3185,3185,3180,1509
|
|
20240329,095100,94448505,3185,3185,3185,3185,22
|
|
20240329,095000,94378435,3185,3185,3185,3185,11
|
|
20240329,094900,94343400,3200,3200,3200,3200,254
|
|
20240329,094800,93530600,3185,3185,3185,3185,0
|
|
20240329,094700,93530600,3185,3185,3185,3185,351
|
|
20240329,094600,92412665,3190,3190,3190,3190,0
|
|
20240329,094500,92412665,3190,3190,3190,3190,9
|
|
20240329,094400,92383955,3190,3185,3190,3185,789
|
|
20240329,094300,89870910,3180,3190,3190,3180,1529
|
|
20240329,094200,85007655,3195,3195,3195,3180,6049
|
|
20240329,094100,65753840,3195,3195,3195,3195,0
|
|
20240329,094000,65753840,3195,3195,3200,3190,2742
|
|
20240329,093900,57003360,3195,3200,3200,3195,2204
|
|
20240329,093800,49954165,3200,3200,3200,3200,112
|
|
20240329,093700,49595765,3200,3205,3205,3200,653
|
|
20240329,093600,47506130,3205,3200,3205,3200,1909
|
|
20240329,093500,41395895,3205,3205,3205,3205,501
|
|
20240329,093400,39790190,3205,3200,3205,3200,15
|
|
20240329,093300,39742180,3205,3205,3205,3205,36
|
|
20240329,093200,39626800,3205,3210,3210,3205,801
|
|
20240329,093100,37059025,3215,3215,3215,3215,2
|
|
20240329,093000,37052595,3215,3215,3215,3215,14
|
|
20240329,092900,37007585,3215,3210,3215,3210,12
|
|
20240329,092800,36969035,3215,3215,3215,3215,3
|
|
20240329,092700,36959390,3210,3210,3210,3210,661
|
|
20240329,092600,34837580,3215,3215,3215,3215,175
|
|
20240329,092500,34274955,3220,3220,3220,3215,125
|
|
20240329,092400,33873010,3220,3230,3230,3220,243
|
|
20240329,092300,33090540,3220,3225,3225,3220,3024
|
|
20240329,092200,23340360,3240,3240,3240,3240,12
|
|
20240329,092100,23301480,3240,3230,3240,3225,910
|
|
20240329,092000,20363610,3225,3225,3225,3225,3
|
|
20240329,091900,20353935,3230,3230,3230,3230,0
|
|
20240329,091800,20353935,3230,3230,3230,3230,37
|
|
20240329,091700,20234425,3225,3225,3225,3225,240
|
|
20240329,091600,19460425,3230,3230,3230,3230,50
|
|
20240329,091500,19298925,3230,3230,3230,3230,1007
|
|
20240329,091400,16046315,3225,3230,3230,3225,3236
|
|
20240329,091300,5596115,3235,3235,3235,3235,0
|
|
20240329,091200,5596115,3235,3235,3235,3235,10
|
|
20240329,091100,5563765,3230,3230,3230,3230,904
|
|
20240329,091000,2643845,3240,3240,3240,3240,0
|
|
20240329,090900,2643845,3240,3240,3240,3240,26
|
|
20240329,090800,2559605,3240,3240,3240,3240,318
|
|
20240329,090700,1529285,3240,3240,3240,3240,127
|
|
20240329,090600,1117805,3235,3235,3235,3235,100
|
|
20240329,090500,794305,3235,3235,3235,3235,2
|
|
20240329,090400,787835,3230,3230,3230,3230,0
|
|
20240329,090300,787835,3230,3230,3230,3230,178
|
|
20240329,090200,212895,3230,3235,3235,3230,5
|
|
20240329,090100,196735,3230,3230,3230,3230,0
|
|
20240329,090000,196735,3230,3225,3230,3225,61
|