665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,200200,206535890,4425,4425,4425,4425,236
|
|
20240329,200100,206535890,4425,4425,4425,4425,0
|
|
20240329,200000,206535890,4425,4425,4425,4425,0
|
|
20240329,195900,206535890,4425,4425,4425,4425,0
|
|
20240329,195800,206535890,4425,4425,4425,4425,0
|
|
20240329,195700,206535890,4425,4425,4425,4425,0
|
|
20240329,195600,206535890,4425,4425,4425,4425,0
|
|
20240329,195500,206535890,4425,4425,4425,4425,0
|
|
20240329,195400,206535890,4425,4425,4425,4425,0
|
|
20240329,195300,206535890,4425,4425,4425,4425,0
|
|
20240329,195200,206535890,4425,4425,4425,4425,0
|
|
20240329,195100,206535890,4425,4425,4425,4425,0
|
|
20240329,195000,206535890,4425,4425,4425,4425,0
|
|
20240329,194900,206535890,4425,4425,4425,4425,0
|
|
20240329,194800,206535890,4425,4425,4425,4425,0
|
|
20240329,194700,206535890,4425,4425,4425,4425,0
|
|
20240329,194600,206535890,4425,4425,4425,4425,0
|
|
20240329,194500,206535890,4425,4425,4425,4425,0
|
|
20240329,194400,206535890,4425,4425,4425,4425,0
|
|
20240329,194300,206535890,4425,4425,4425,4425,0
|
|
20240329,194200,206535890,4425,4425,4425,4425,0
|
|
20240329,194100,206535890,4425,4425,4425,4425,0
|
|
20240329,194000,206535890,4425,4425,4425,4425,0
|
|
20240329,193900,206535890,4425,4425,4425,4425,0
|
|
20240329,193800,206535890,4425,4425,4425,4425,0
|
|
20240329,193700,206535890,4425,4425,4425,4425,0
|
|
20240329,193600,206535890,4425,4425,4425,4425,0
|
|
20240329,193500,206535890,4425,4425,4425,4425,0
|
|
20240329,193400,206535890,4425,4425,4425,4425,0
|
|
20240329,193300,206535890,4425,4425,4425,4425,0
|
|
20240329,193200,206535890,4425,4425,4425,4425,236
|
|
20240329,193100,206535890,4425,4425,4425,4425,0
|
|
20240329,193000,206535890,4425,4425,4425,4425,0
|
|
20240329,192900,206535890,4425,4425,4425,4425,0
|
|
20240329,192800,206535890,4425,4425,4425,4425,0
|
|
20240329,192700,206535890,4425,4425,4425,4425,0
|
|
20240329,192600,206535890,4425,4425,4425,4425,0
|
|
20240329,192500,206535890,4425,4425,4425,4425,0
|
|
20240329,192400,206535890,4425,4425,4425,4425,0
|
|
20240329,192300,206535890,4425,4425,4425,4425,0
|
|
20240329,192200,206535890,4425,4425,4425,4425,0
|
|
20240329,192100,206535890,4425,4425,4425,4425,0
|
|
20240329,192000,206535890,4425,4425,4425,4425,0
|
|
20240329,191900,206535890,4425,4425,4425,4425,0
|
|
20240329,191800,206535890,4425,4425,4425,4425,0
|
|
20240329,191700,206535890,4425,4425,4425,4425,0
|
|
20240329,191600,206535890,4425,4425,4425,4425,0
|
|
20240329,191500,206535890,4425,4425,4425,4425,0
|
|
20240329,191400,206535890,4425,4425,4425,4425,0
|
|
20240329,191300,206535890,4425,4425,4425,4425,0
|
|
20240329,191200,206535890,4425,4425,4425,4425,0
|
|
20240329,191100,206535890,4425,4425,4425,4425,0
|
|
20240329,191000,206535890,4425,4425,4425,4425,0
|
|
20240329,190900,206535890,4425,4425,4425,4425,0
|
|
20240329,190800,206535890,4425,4425,4425,4425,0
|
|
20240329,190700,206535890,4425,4425,4425,4425,0
|
|
20240329,190600,206535890,4425,4425,4425,4425,0
|
|
20240329,190500,206535890,4425,4425,4425,4425,0
|
|
20240329,190400,206535890,4425,4425,4425,4425,0
|
|
20240329,190300,206535890,4425,4425,4425,4425,0
|
|
20240329,190200,206535890,4425,4425,4425,4425,236
|
|
20240329,190100,206535890,4425,4425,4425,4425,0
|
|
20240329,190000,206535890,4425,4425,4425,4425,0
|
|
20240329,185900,206535890,4425,4425,4425,4425,0
|
|
20240329,185800,206535890,4425,4425,4425,4425,0
|
|
20240329,185700,206535890,4425,4425,4425,4425,0
|
|
20240329,185600,206535890,4425,4425,4425,4425,0
|
|
20240329,185500,206535890,4425,4425,4425,4425,0
|
|
20240329,185400,206535890,4425,4425,4425,4425,0
|
|
20240329,185300,206535890,4425,4425,4425,4425,0
|
|
20240329,185200,206535890,4425,4425,4425,4425,0
|
|
20240329,185100,206535890,4425,4425,4425,4425,0
|
|
20240329,185000,206535890,4425,4425,4425,4425,0
|
|
20240329,184900,206535890,4425,4425,4425,4425,0
|
|
20240329,184800,206535890,4425,4425,4425,4425,0
|
|
20240329,184700,206535890,4425,4425,4425,4425,0
|
|
20240329,184600,206535890,4425,4425,4425,4425,0
|
|
20240329,184500,206535890,4425,4425,4425,4425,0
|
|
20240329,184400,206535890,4425,4425,4425,4425,0
|
|
20240329,184300,206535890,4425,4425,4425,4425,0
|
|
20240329,184200,206535890,4425,4425,4425,4425,0
|
|
20240329,184100,206535890,4425,4425,4425,4425,0
|
|
20240329,184000,206535890,4425,4425,4425,4425,0
|
|
20240329,183900,206535890,4425,4425,4425,4425,0
|
|
20240329,183800,206535890,4425,4425,4425,4425,0
|
|
20240329,183700,206535890,4425,4425,4425,4425,0
|
|
20240329,183600,206535890,4425,4425,4425,4425,0
|
|
20240329,183500,206535890,4425,4425,4425,4425,0
|
|
20240329,183400,206535890,4425,4425,4425,4425,0
|
|
20240329,183300,206535890,4425,4425,4425,4425,0
|
|
20240329,183200,206535890,4425,4425,4425,4425,236
|
|
20240329,183100,206535890,4425,4425,4425,4425,0
|
|
20240329,183000,206535890,4425,4425,4425,4425,0
|
|
20240329,182900,206535890,4425,4425,4425,4425,0
|
|
20240329,182800,206535890,4425,4425,4425,4425,0
|
|
20240329,182700,206535890,4425,4425,4425,4425,0
|
|
20240329,182600,206535890,4425,4425,4425,4425,0
|
|
20240329,182500,206535890,4425,4425,4425,4425,0
|
|
20240329,182400,206535890,4425,4425,4425,4425,0
|
|
20240329,182300,206535890,4425,4425,4425,4425,0
|
|
20240329,182200,206535890,4425,4425,4425,4425,0
|
|
20240329,182100,206535890,4425,4425,4425,4425,0
|
|
20240329,182000,206535890,4425,4425,4425,4425,0
|
|
20240329,181900,206535890,4425,4425,4425,4425,0
|
|
20240329,181800,206535890,4425,4425,4425,4425,0
|
|
20240329,181700,206535890,4425,4425,4425,4425,0
|
|
20240329,181600,206535890,4425,4425,4425,4425,0
|
|
20240329,181500,206535890,4425,4425,4425,4425,0
|
|
20240329,181400,206535890,4425,4425,4425,4425,0
|
|
20240329,181300,206535890,4425,4425,4425,4425,0
|
|
20240329,181200,206535890,4425,4425,4425,4425,0
|
|
20240329,181100,206535890,4425,4425,4425,4425,0
|
|
20240329,181000,206535890,4425,4425,4425,4425,0
|
|
20240329,180900,206535890,4425,4425,4425,4425,0
|
|
20240329,180800,206535890,4425,4425,4425,4425,0
|
|
20240329,180700,206535890,4425,4425,4425,4425,0
|
|
20240329,180600,206535890,4425,4425,4425,4425,0
|
|
20240329,180500,206535890,4425,4425,4425,4425,0
|
|
20240329,180400,206535890,4425,4425,4425,4425,0
|
|
20240329,180300,206535890,4425,4425,4425,4425,0
|
|
20240329,180200,206535890,4425,4425,4425,4425,236
|
|
20240329,180100,206535890,4425,4425,4425,4425,0
|
|
20240329,180000,206535890,4425,4425,4425,4425,0
|
|
20240329,175900,206535890,4425,4425,4425,4425,0
|
|
20240329,175800,206535890,4425,4425,4425,4425,0
|
|
20240329,175700,206535890,4425,4425,4425,4425,0
|
|
20240329,175600,206535890,4425,4425,4425,4425,0
|
|
20240329,175500,206535890,4425,4425,4425,4425,0
|
|
20240329,175400,206535890,4425,4425,4425,4425,0
|
|
20240329,175300,206535890,4425,4425,4425,4425,0
|
|
20240329,175200,206535890,4425,4425,4425,4425,0
|
|
20240329,175100,206535890,4425,4425,4425,4425,0
|
|
20240329,175000,206535890,4425,4425,4425,4425,0
|
|
20240329,174900,206535890,4425,4425,4425,4425,0
|
|
20240329,174800,206535890,4425,4425,4425,4425,0
|
|
20240329,174700,206535890,4425,4425,4425,4425,0
|
|
20240329,174600,206535890,4425,4425,4425,4425,0
|
|
20240329,174500,206535890,4425,4425,4425,4425,0
|
|
20240329,174400,206535890,4425,4425,4425,4425,0
|
|
20240329,174300,206535890,4425,4425,4425,4425,0
|
|
20240329,174200,206535890,4425,4425,4425,4425,0
|
|
20240329,174100,206535890,4425,4425,4425,4425,0
|
|
20240329,174000,206535890,4425,4425,4425,4425,0
|
|
20240329,173900,206535890,4425,4425,4425,4425,0
|
|
20240329,173800,206535890,4425,4425,4425,4425,0
|
|
20240329,173700,206535890,4425,4425,4425,4425,0
|
|
20240329,173600,206535890,4425,4425,4425,4425,0
|
|
20240329,173500,206535890,4425,4425,4425,4425,0
|
|
20240329,173400,206535890,4425,4425,4425,4425,0
|
|
20240329,173300,206535890,4425,4425,4425,4425,0
|
|
20240329,173200,206535890,4425,4425,4425,4425,236
|
|
20240329,173100,206535890,4425,4425,4425,4425,0
|
|
20240329,173000,206535890,4425,4425,4425,4425,0
|
|
20240329,172900,206535890,4425,4425,4425,4425,0
|
|
20240329,172800,206535890,4425,4425,4425,4425,0
|
|
20240329,172700,206535890,4425,4425,4425,4425,0
|
|
20240329,172600,206535890,4425,4425,4425,4425,0
|
|
20240329,172500,206535890,4425,4425,4425,4425,0
|
|
20240329,172400,206535890,4425,4425,4425,4425,0
|
|
20240329,172300,206535890,4425,4425,4425,4425,0
|
|
20240329,172200,206535890,4425,4425,4425,4425,0
|
|
20240329,172100,206535890,4425,4425,4425,4425,0
|
|
20240329,172000,206535890,4425,4425,4425,4425,0
|
|
20240329,171900,206535890,4425,4425,4425,4425,0
|
|
20240329,171800,206535890,4425,4425,4425,4425,0
|
|
20240329,171700,206535890,4425,4425,4425,4425,0
|
|
20240329,171600,206535890,4425,4425,4425,4425,0
|
|
20240329,171500,206535890,4425,4425,4425,4425,0
|
|
20240329,171400,206535890,4425,4425,4425,4425,0
|
|
20240329,171300,206535890,4425,4425,4425,4425,0
|
|
20240329,171200,206535890,4425,4425,4425,4425,0
|
|
20240329,171100,206535890,4425,4425,4425,4425,0
|
|
20240329,171000,206535890,4425,4425,4425,4425,0
|
|
20240329,170900,206535890,4425,4425,4425,4425,0
|
|
20240329,170800,206535890,4425,4425,4425,4425,0
|
|
20240329,170700,206535890,4425,4425,4425,4425,0
|
|
20240329,170600,206535890,4425,4425,4425,4425,0
|
|
20240329,170500,206535890,4425,4425,4425,4425,0
|
|
20240329,170400,206535890,4425,4425,4425,4425,0
|
|
20240329,170300,206535890,4425,4425,4425,4425,0
|
|
20240329,170200,206535890,4425,4425,4425,4425,236
|
|
20240329,170100,206535890,4425,4425,4425,4425,0
|
|
20240329,170000,206535890,4425,4425,4425,4425,0
|
|
20240329,165900,206535890,4425,4425,4425,4425,0
|
|
20240329,165800,206535890,4425,4425,4425,4425,0
|
|
20240329,165700,206535890,4425,4425,4425,4425,0
|
|
20240329,165600,206535890,4425,4425,4425,4425,0
|
|
20240329,165500,206535890,4425,4425,4425,4425,0
|
|
20240329,165400,206535890,4425,4425,4425,4425,0
|
|
20240329,165300,206535890,4425,4425,4425,4425,0
|
|
20240329,165200,206535890,4425,4425,4425,4425,0
|
|
20240329,165100,206535890,4425,4425,4425,4425,0
|
|
20240329,165000,206535890,4425,4425,4425,4425,0
|
|
20240329,164900,206535890,4425,4425,4425,4425,0
|
|
20240329,164800,206535890,4425,4425,4425,4425,0
|
|
20240329,164700,206535890,4425,4425,4425,4425,0
|
|
20240329,164600,206535890,4425,4425,4425,4425,0
|
|
20240329,164500,206535890,4425,4425,4425,4425,0
|
|
20240329,164400,206535890,4425,4425,4425,4425,0
|
|
20240329,164300,206535890,4425,4425,4425,4425,0
|
|
20240329,164200,206535890,4425,4425,4425,4425,0
|
|
20240329,164100,206535890,4425,4425,4425,4425,0
|
|
20240329,164000,206535890,4425,4425,4425,4425,0
|
|
20240329,163900,206535890,4425,4425,4425,4425,0
|
|
20240329,163800,206535890,4425,4425,4425,4425,0
|
|
20240329,163700,206535890,4425,4425,4425,4425,0
|
|
20240329,163600,206535890,4425,4425,4425,4425,0
|
|
20240329,163500,206535890,4425,4425,4425,4425,0
|
|
20240329,163400,206535890,4425,4425,4425,4425,0
|
|
20240329,163300,206535890,4425,4425,4425,4425,0
|
|
20240329,163200,206535890,4425,4425,4425,4425,236
|
|
20240329,163100,206535890,4425,4425,4425,4425,0
|
|
20240329,163000,206535890,4425,4425,4425,4425,0
|
|
20240329,162900,206535890,4425,4425,4425,4425,0
|
|
20240329,162800,206535890,4425,4425,4425,4425,0
|
|
20240329,162700,206535890,4425,4425,4425,4425,0
|
|
20240329,162600,206535890,4425,4425,4425,4425,0
|
|
20240329,162500,206535890,4425,4425,4425,4425,0
|
|
20240329,162400,206535890,4425,4425,4425,4425,0
|
|
20240329,162300,206535890,4425,4425,4425,4425,0
|
|
20240329,162200,206535890,4425,4425,4425,4425,0
|
|
20240329,162100,206535890,4425,4425,4425,4425,0
|
|
20240329,162000,206535890,4425,4425,4425,4425,0
|
|
20240329,161900,206535890,4425,4425,4425,4425,0
|
|
20240329,161800,206535890,4425,4425,4425,4425,0
|
|
20240329,161700,206535890,4425,4425,4425,4425,0
|
|
20240329,161600,206535890,4425,4425,4425,4425,0
|
|
20240329,161500,206535890,4425,4425,4425,4425,0
|
|
20240329,161400,206535890,4425,4425,4425,4425,0
|
|
20240329,161300,206535890,4425,4425,4425,4425,0
|
|
20240329,161200,206535890,4425,4425,4425,4425,0
|
|
20240329,161100,206535890,4425,4425,4425,4425,0
|
|
20240329,161000,206535890,4425,4425,4425,4425,0
|
|
20240329,160900,206535890,4425,4425,4425,4425,0
|
|
20240329,160800,206535890,4425,4425,4425,4425,0
|
|
20240329,160700,206535890,4425,4425,4425,4425,0
|
|
20240329,160600,206535890,4425,4425,4425,4425,0
|
|
20240329,160500,206535890,4425,4425,4425,4425,0
|
|
20240329,160400,206535890,4425,4425,4425,4425,0
|
|
20240329,160300,206535890,4425,4425,4425,4425,0
|
|
20240329,160200,206535890,4425,4425,4425,4425,236
|
|
20240329,160100,206535890,4425,4425,4425,4425,0
|
|
20240329,160000,206535890,4425,4425,4425,4425,0
|
|
20240329,155900,206535890,4425,4425,4425,4425,0
|
|
20240329,155800,206535890,4425,4425,4425,4425,0
|
|
20240329,155700,206535890,4425,4425,4425,4425,0
|
|
20240329,155600,206535890,4425,4425,4425,4425,0
|
|
20240329,155500,206535890,4425,4425,4425,4425,0
|
|
20240329,155400,206535890,4425,4425,4425,4425,0
|
|
20240329,155300,206535890,4425,4425,4425,4425,0
|
|
20240329,155200,206535890,4425,4425,4425,4425,0
|
|
20240329,155100,206535890,4425,4425,4425,4425,0
|
|
20240329,155000,206535890,4425,4425,4425,4425,0
|
|
20240329,154900,206535890,4425,4425,4425,4425,0
|
|
20240329,154800,206535890,4425,4425,4425,4425,0
|
|
20240329,154700,206535890,4425,4425,4425,4425,0
|
|
20240329,154600,206535890,4425,4425,4425,4425,0
|
|
20240329,154500,206535890,4425,4425,4425,4425,0
|
|
20240329,154400,206535890,4425,4425,4425,4425,0
|
|
20240329,154300,206535890,4425,4425,4425,4425,0
|
|
20240329,154200,206535890,4425,4425,4425,4425,0
|
|
20240329,154100,206535890,4425,4425,4425,4425,0
|
|
20240329,154000,206535890,4425,4425,4425,4425,0
|
|
20240329,153900,206535890,4425,4425,4425,4425,0
|
|
20240329,153800,206535890,4425,4425,4425,4425,0
|
|
20240329,153700,206535890,4425,4425,4425,4425,0
|
|
20240329,153600,206535890,4425,4425,4425,4425,0
|
|
20240329,153500,206535890,4425,4425,4425,4425,0
|
|
20240329,153400,206535890,4425,4425,4425,4425,0
|
|
20240329,153300,206535890,4425,4425,4425,4425,0
|
|
20240329,153200,206535890,4425,4425,4425,4425,236
|
|
20240329,153100,206535890,4425,4425,4425,4425,0
|
|
20240329,153000,206535890,4425,4425,4425,4425,236
|
|
20240329,152900,205491590,4415,4415,4415,4415,0
|
|
20240329,152800,205491590,4415,4415,4415,4415,0
|
|
20240329,152700,205491590,4415,4415,4415,4415,0
|
|
20240329,152600,205491590,4415,4415,4415,4415,0
|
|
20240329,152500,205491590,4415,4415,4415,4415,0
|
|
20240329,152400,205491590,4415,4415,4415,4415,0
|
|
20240329,152300,205491590,4415,4415,4415,4415,0
|
|
20240329,152200,205491590,4415,4415,4415,4415,0
|
|
20240329,152100,205491590,4415,4415,4415,4415,0
|
|
20240329,152000,205491590,4415,4415,4415,4415,0
|
|
20240329,151900,205491590,4415,4415,4415,4415,20
|
|
20240329,151800,205403290,4415,4415,4415,4415,113
|
|
20240329,151700,204904395,4415,4415,4415,4415,0
|
|
20240329,151600,204904395,4415,4415,4415,4410,4
|
|
20240329,151500,204886745,4415,4415,4415,4415,4
|
|
20240329,151400,204869085,4410,4410,4410,4410,0
|
|
20240329,151300,204869085,4410,4410,4410,4410,105
|
|
20240329,151200,204406035,4420,4415,4420,4410,31
|
|
20240329,151100,204269260,4420,4415,4420,4415,45
|
|
20240329,151000,204070440,4410,4410,4410,4410,88
|
|
20240329,150900,203682360,4410,4410,4410,4410,0
|
|
20240329,150800,203682360,4410,4410,4410,4410,0
|
|
20240329,150700,203682360,4410,4410,4410,4410,0
|
|
20240329,150600,203682360,4410,4410,4410,4410,50
|
|
20240329,150500,203461860,4405,4405,4405,4405,508
|
|
20240329,150400,201224120,4410,4410,4410,4410,75
|
|
20240329,150300,200893370,4410,4410,4410,4410,1
|
|
20240329,150200,200888960,4405,4405,4410,4405,760
|
|
20240329,150100,197541155,4410,4410,4410,4410,1
|
|
20240329,150000,197536745,4405,4405,4410,4405,104
|
|
20240329,145900,197078620,4405,4405,4405,4405,2
|
|
20240329,145800,197069810,4405,4405,4405,4405,215
|
|
20240329,145700,196122735,4405,4405,4405,4405,3
|
|
20240329,145600,196109520,4385,4395,4395,4385,569
|
|
20240329,145500,193611270,4410,4410,4410,4410,0
|
|
20240329,145400,193611270,4410,4410,4410,4410,0
|
|
20240329,145300,193611270,4410,4410,4410,4410,1
|
|
20240329,145200,193606860,4400,4400,4400,4395,73
|
|
20240329,145100,193285875,4400,4400,4400,4400,0
|
|
20240329,145000,193285875,4400,4400,4400,4400,0
|
|
20240329,144900,193285875,4400,4395,4400,4395,4
|
|
20240329,144800,193268290,4395,4410,4410,4395,25
|
|
20240329,144700,193158400,4410,4410,4410,4410,0
|
|
20240329,144600,193158400,4410,4410,4410,4410,0
|
|
20240329,144500,193158400,4410,4410,4410,4410,1
|
|
20240329,144400,193153990,4395,4405,4405,4395,1016
|
|
20240329,144300,188684520,4405,4395,4405,4395,101
|
|
20240329,144200,188240615,4405,4395,4405,4395,501
|
|
20240329,144100,186038710,4405,4400,4405,4400,1353
|
|
20240329,144000,180085500,4405,4405,4405,4405,0
|
|
20240329,143900,180085500,4405,4405,4405,4405,234
|
|
20240329,143800,179054730,4410,4410,4410,4410,1
|
|
20240329,143700,179050320,4405,4405,4405,4405,0
|
|
20240329,143600,179050320,4405,4405,4405,4405,0
|
|
20240329,143500,179050320,4405,4405,4405,4405,0
|
|
20240329,143400,179050320,4405,4405,4405,4405,0
|
|
20240329,143300,179050320,4405,4405,4405,4405,292
|
|
20240329,143200,177764060,4405,4405,4405,4405,0
|
|
20240329,143100,177764060,4405,4405,4405,4405,0
|
|
20240329,143000,177764060,4405,4405,4405,4405,1
|
|
20240329,142900,177759655,4390,4390,4390,4390,0
|
|
20240329,142800,177759655,4390,4390,4390,4390,20
|
|
20240329,142700,177671855,4390,4390,4390,4390,0
|
|
20240329,142600,177671855,4390,4395,4395,4390,50
|
|
20240329,142500,177452230,4395,4395,4395,4395,48
|
|
20240329,142400,177241270,4395,4395,4395,4395,57
|
|
20240329,142300,176990755,4390,4390,4390,4390,40
|
|
20240329,142200,176815155,4395,4395,4395,4395,0
|
|
20240329,142100,176815155,4395,4395,4395,4395,224
|
|
20240329,142000,175830675,4405,4405,4405,4405,0
|
|
20240329,141900,175830675,4405,4405,4405,4405,0
|
|
20240329,141800,175830675,4405,4405,4405,4405,1
|
|
20240329,141700,175826270,4390,4400,4400,4390,74
|
|
20240329,141600,175500820,4400,4400,4400,4400,0
|
|
20240329,141500,175500820,4400,4400,4400,4400,0
|
|
20240329,141400,175500820,4400,4400,4400,4400,0
|
|
20240329,141300,175500820,4400,4400,4400,4400,0
|
|
20240329,141200,175500820,4400,4400,4400,4400,1
|
|
20240329,141100,175496420,4390,4390,4390,4390,0
|
|
20240329,141000,175496420,4390,4395,4395,4390,72
|
|
20240329,140900,175180275,4390,4390,4390,4390,0
|
|
20240329,140800,175180275,4390,4390,4390,4390,0
|
|
20240329,140700,175180275,4390,4390,4390,4390,0
|
|
20240329,140600,175180275,4390,4390,4390,4390,0
|
|
20240329,140500,175180275,4390,4390,4390,4390,0
|
|
20240329,140400,175180275,4390,4390,4390,4390,25
|
|
20240329,140300,175070525,4390,4390,4390,4390,0
|
|
20240329,140200,175070525,4390,4390,4390,4390,0
|
|
20240329,140100,175070525,4390,4390,4390,4390,0
|
|
20240329,140000,175070525,4390,4390,4390,4390,0
|
|
20240329,135900,175070525,4390,4390,4390,4390,0
|
|
20240329,135800,175070525,4390,4390,4390,4390,0
|
|
20240329,135700,175070525,4390,4390,4390,4390,10
|
|
20240329,135600,175026625,4405,4405,4405,4405,8
|
|
20240329,135500,174991385,4410,4410,4410,4410,0
|
|
20240329,135400,174991385,4410,4410,4410,4410,0
|
|
20240329,135300,174991385,4410,4410,4410,4410,0
|
|
20240329,135200,174991385,4410,4400,4410,4400,72
|
|
20240329,135100,174674570,4400,4400,4400,4400,0
|
|
20240329,135000,174674570,4400,4395,4400,4395,67
|
|
20240329,134900,174379775,4390,4390,4390,4390,0
|
|
20240329,134800,174379775,4390,4390,4390,4390,0
|
|
20240329,134700,174379775,4390,4390,4390,4390,0
|
|
20240329,134600,174379775,4390,4390,4390,4390,62
|
|
20240329,134500,174107595,4390,4390,4390,4390,0
|
|
20240329,134400,174107595,4390,4390,4390,4390,0
|
|
20240329,134300,174107595,4390,4390,4390,4390,0
|
|
20240329,134200,174107595,4390,4390,4390,4390,0
|
|
20240329,134100,174107595,4390,4390,4390,4390,0
|
|
20240329,134000,174107595,4390,4390,4390,4390,9
|
|
20240329,133900,174068085,4390,4390,4390,4390,0
|
|
20240329,133800,174068085,4390,4390,4390,4390,0
|
|
20240329,133700,174068085,4390,4390,4390,4390,0
|
|
20240329,133600,174068085,4390,4390,4390,4390,0
|
|
20240329,133500,174068085,4390,4390,4390,4390,0
|
|
20240329,133400,174068085,4390,4370,4390,4370,34
|
|
20240329,133300,173919405,4390,4390,4390,4390,30
|
|
20240329,133200,173787705,4390,4380,4390,4370,1360
|
|
20240329,133100,167833350,4395,4395,4395,4395,0
|
|
20240329,133000,167833350,4395,4395,4395,4395,0
|
|
20240329,132900,167833350,4395,4395,4395,4395,0
|
|
20240329,132800,167833350,4395,4395,4395,4395,0
|
|
20240329,132700,167833350,4395,4395,4395,4395,0
|
|
20240329,132600,167833350,4395,4395,4395,4395,0
|
|
20240329,132500,167833350,4395,4395,4395,4395,0
|
|
20240329,132400,167833350,4395,4395,4395,4395,0
|
|
20240329,132300,167833350,4395,4395,4395,4395,0
|
|
20240329,132200,167833350,4395,4395,4395,4395,0
|
|
20240329,132100,167833350,4395,4395,4395,4395,0
|
|
20240329,132000,167833350,4395,4395,4395,4395,0
|
|
20240329,131900,167833350,4395,4395,4395,4395,0
|
|
20240329,131800,167833350,4395,4395,4395,4395,0
|
|
20240329,131700,167833350,4395,4395,4395,4395,0
|
|
20240329,131600,167833350,4395,4395,4395,4395,0
|
|
20240329,131500,167833350,4395,4395,4395,4395,0
|
|
20240329,131400,167833350,4395,4395,4395,4395,0
|
|
20240329,131300,167833350,4395,4395,4395,4395,0
|
|
20240329,131200,167833350,4395,4395,4395,4395,0
|
|
20240329,131100,167833350,4395,4395,4395,4395,0
|
|
20240329,131000,167833350,4395,4380,4395,4380,444
|
|
20240329,130900,165882310,4380,4380,4380,4380,0
|
|
20240329,130800,165882310,4380,4380,4380,4380,0
|
|
20240329,130700,165882310,4380,4380,4380,4380,0
|
|
20240329,130600,165882310,4380,4380,4380,4380,0
|
|
20240329,130500,165882310,4380,4380,4380,4380,0
|
|
20240329,130400,165882310,4380,4380,4380,4380,3
|
|
20240329,130300,165869170,4380,4380,4380,4380,0
|
|
20240329,130200,165869170,4380,4380,4380,4380,0
|
|
20240329,130100,165869170,4380,4385,4385,4380,148
|
|
20240329,130000,165220925,4395,4390,4395,4390,59
|
|
20240329,125900,164961660,4395,4395,4395,4395,0
|
|
20240329,125800,164961660,4395,4395,4395,4395,0
|
|
20240329,125700,164961660,4395,4395,4395,4395,0
|
|
20240329,125600,164961660,4395,4395,4395,4395,0
|
|
20240329,125500,164961660,4395,4395,4395,4395,5
|
|
20240329,125400,164939685,4390,4390,4390,4385,2564
|
|
20240329,125300,153696245,4400,4400,4400,4400,0
|
|
20240329,125200,153696245,4400,4400,4400,4400,0
|
|
20240329,125100,153696245,4400,4400,4400,4400,0
|
|
20240329,125000,153696245,4400,4400,4400,4400,0
|
|
20240329,124900,153696245,4400,4385,4400,4385,56
|
|
20240329,124800,153449890,4385,4385,4385,4385,0
|
|
20240329,124700,153449890,4385,4385,4385,4385,4
|
|
20240329,124600,153432350,4385,4385,4400,4385,3
|
|
20240329,124500,153419180,4380,4380,4380,4380,136
|
|
20240329,124400,152823500,4380,4380,4380,4380,0
|
|
20240329,124300,152823500,4380,4380,4380,4380,0
|
|
20240329,124200,152823500,4380,4380,4380,4380,0
|
|
20240329,124100,152823500,4380,4380,4380,4380,20
|
|
20240329,124000,152735900,4380,4380,4380,4380,0
|
|
20240329,123900,152735900,4380,4380,4380,4380,0
|
|
20240329,123800,152735900,4380,4380,4380,4380,5
|
|
20240329,123700,152714000,4370,4370,4370,4370,0
|
|
20240329,123600,152714000,4370,4370,4370,4370,0
|
|
20240329,123500,152714000,4370,4370,4370,4370,0
|
|
20240329,123400,152714000,4370,4370,4370,4370,60
|
|
20240329,123300,152451800,4380,4380,4380,4380,0
|
|
20240329,123200,152451800,4380,4380,4380,4380,0
|
|
20240329,123100,152451800,4380,4380,4380,4380,5
|
|
20240329,123000,152429900,4375,4375,4375,4375,1
|
|
20240329,122900,152425525,4375,4375,4375,4375,0
|
|
20240329,122800,152425525,4375,4375,4375,4375,0
|
|
20240329,122700,152425525,4375,4375,4375,4375,0
|
|
20240329,122600,152425525,4375,4375,4375,4375,0
|
|
20240329,122500,152425525,4375,4375,4375,4375,0
|
|
20240329,122400,152425525,4375,4375,4375,4375,4
|
|
20240329,122300,152408025,4375,4375,4375,4375,0
|
|
20240329,122200,152408025,4375,4375,4375,4375,20
|
|
20240329,122100,152320525,4375,4375,4375,4375,0
|
|
20240329,122000,152320525,4375,4375,4375,4375,102
|
|
20240329,121900,151874275,4375,4375,4400,4375,242
|
|
20240329,121800,150815430,4395,4395,4395,4395,1
|
|
20240329,121700,150811035,4375,4380,4380,4375,719
|
|
20240329,121600,147663960,4380,4380,4380,4380,10
|
|
20240329,121500,147620160,4380,4380,4380,4380,0
|
|
20240329,121400,147620160,4380,4380,4380,4380,0
|
|
20240329,121300,147620160,4380,4380,4380,4380,0
|
|
20240329,121200,147620160,4380,4380,4380,4380,0
|
|
20240329,121100,147620160,4380,4380,4380,4380,0
|
|
20240329,121000,147620160,4380,4380,4380,4380,0
|
|
20240329,120900,147620160,4380,4380,4380,4380,0
|
|
20240329,120800,147620160,4380,4380,4380,4380,0
|
|
20240329,120700,147620160,4380,4380,4380,4380,0
|
|
20240329,120600,147620160,4380,4380,4380,4380,5
|
|
20240329,120500,147598260,4365,4365,4365,4365,158
|
|
20240329,120400,146908590,4365,4365,4365,4365,0
|
|
20240329,120300,146908590,4365,4365,4365,4365,5
|
|
20240329,120200,146886765,4350,4350,4350,4350,0
|
|
20240329,120100,146886765,4350,4355,4355,4350,50
|
|
20240329,120000,146669155,4355,4355,4355,4355,0
|
|
20240329,115900,146669155,4355,4355,4355,4355,20
|
|
20240329,115800,146582055,4355,4355,4355,4355,0
|
|
20240329,115700,146582055,4355,4355,4355,4355,0
|
|
20240329,115600,146582055,4355,4365,4365,4355,322
|
|
20240329,115500,145178480,4370,4370,4370,4370,0
|
|
20240329,115400,145178480,4370,4375,4375,4370,5844
|
|
20240329,115300,119640195,4385,4385,4385,4385,0
|
|
20240329,115200,119640195,4385,4385,4385,4385,0
|
|
20240329,115100,119640195,4385,4385,4385,4385,1
|
|
20240329,115000,119635810,4375,4375,4375,4375,0
|
|
20240329,114900,119635810,4375,4375,4375,4375,0
|
|
20240329,114800,119635810,4375,4375,4375,4375,352
|
|
20240329,114700,118095810,4375,4375,4380,4375,1210
|
|
20240329,114600,112800805,4375,4375,4375,4375,51
|
|
20240329,114500,112577680,4375,4375,4375,4375,0
|
|
20240329,114400,112577680,4375,4375,4375,4375,0
|
|
20240329,114300,112577680,4375,4375,4375,4375,0
|
|
20240329,114200,112577680,4375,4375,4375,4375,0
|
|
20240329,114100,112577680,4375,4375,4375,4375,0
|
|
20240329,114000,112577680,4375,4375,4375,4375,0
|
|
20240329,113900,112577680,4375,4375,4375,4375,10
|
|
20240329,113800,112533930,4375,4375,4375,4375,0
|
|
20240329,113700,112533930,4375,4385,4385,4375,1264
|
|
20240329,113600,107002790,4395,4395,4395,4395,0
|
|
20240329,113500,107002790,4395,4395,4395,4395,0
|
|
20240329,113400,107002790,4395,4395,4395,4395,0
|
|
20240329,113300,107002790,4395,4395,4395,4395,0
|
|
20240329,113200,107002790,4395,4395,4395,4395,0
|
|
20240329,113100,107002790,4395,4395,4395,4395,0
|
|
20240329,113000,107002790,4395,4395,4395,4395,0
|
|
20240329,112900,107002790,4395,4395,4395,4395,0
|
|
20240329,112800,107002790,4395,4395,4395,4395,0
|
|
20240329,112700,107002790,4395,4395,4395,4395,0
|
|
20240329,112600,107002790,4395,4395,4395,4395,0
|
|
20240329,112500,107002790,4395,4395,4395,4395,0
|
|
20240329,112400,107002790,4395,4395,4395,4395,20
|
|
20240329,112300,106914890,4395,4395,4395,4395,239
|
|
20240329,112200,105864485,4380,4380,4380,4380,0
|
|
20240329,112100,105864485,4380,4380,4380,4380,0
|
|
20240329,112000,105864485,4380,4380,4380,4380,500
|
|
20240329,111900,103674485,4375,4375,4375,4375,145
|
|
20240329,111800,103040110,4390,4390,4390,4390,0
|
|
20240329,111700,103040110,4390,4390,4390,4390,0
|
|
20240329,111600,103040110,4390,4390,4390,4390,200
|
|
20240329,111500,102162110,4390,4390,4390,4390,0
|
|
20240329,111400,102162110,4390,4390,4390,4390,200
|
|
20240329,111300,101284110,4390,4390,4390,4390,0
|
|
20240329,111200,101284110,4390,4390,4390,4390,1
|
|
20240329,111100,101279720,4380,4380,4380,4380,50
|
|
20240329,111000,101060720,4390,4390,4390,4390,0
|
|
20240329,110900,101060720,4390,4390,4390,4390,0
|
|
20240329,110800,101060720,4390,4390,4390,4390,0
|
|
20240329,110700,101060720,4390,4390,4390,4390,0
|
|
20240329,110600,101060720,4390,4390,4390,4390,0
|
|
20240329,110500,101060720,4390,4390,4390,4390,0
|
|
20240329,110400,101060720,4390,4390,4390,4390,0
|
|
20240329,110300,101060720,4390,4380,4390,4380,190
|
|
20240329,110200,100228510,4380,4380,4380,4380,21
|
|
20240329,110100,100136530,4390,4385,4390,4385,37
|
|
20240329,110000,99974280,4395,4395,4395,4395,0
|
|
20240329,105900,99974280,4395,4395,4395,4395,0
|
|
20240329,105800,99974280,4395,4395,4395,4395,50
|
|
20240329,105700,99754530,4400,4400,4400,4400,0
|
|
20240329,105600,99754530,4400,4395,4400,4395,240
|
|
20240329,105500,98698535,4400,4395,4400,4395,300
|
|
20240329,105400,97379540,4385,4385,4385,4385,0
|
|
20240329,105300,97379540,4385,4385,4385,4385,0
|
|
20240329,105200,97379540,4385,4395,4395,4385,1209
|
|
20240329,105100,92075580,4405,4405,4405,4405,0
|
|
20240329,105000,92075580,4405,4405,4405,4405,0
|
|
20240329,104900,92075580,4405,4405,4405,4400,148
|
|
20240329,104800,91424225,4410,4410,4410,4410,1
|
|
20240329,104700,91419815,4410,4410,4410,4410,0
|
|
20240329,104600,91419815,4410,4410,4410,4410,0
|
|
20240329,104500,91419815,4410,4410,4410,4410,0
|
|
20240329,104400,91419815,4410,4420,4420,4410,523
|
|
20240329,104300,89112130,4430,4430,4430,4430,0
|
|
20240329,104200,89112130,4430,4430,4430,4430,0
|
|
20240329,104100,89112130,4430,4430,4430,4430,0
|
|
20240329,104000,89112130,4430,4430,4430,4430,0
|
|
20240329,103900,89112130,4430,4430,4430,4430,0
|
|
20240329,103800,89112130,4430,4430,4430,4430,0
|
|
20240329,103700,89112130,4430,4430,4430,4430,106
|
|
20240329,103600,88642550,4430,4430,4430,4430,0
|
|
20240329,103500,88642550,4430,4430,4430,4430,0
|
|
20240329,103400,88642550,4430,4430,4430,4430,261
|
|
20240329,103300,87486320,4450,4450,4450,4450,0
|
|
20240329,103200,87486320,4450,4430,4450,4430,206
|
|
20240329,103100,86569650,4450,4450,4450,4450,0
|
|
20240329,103000,86569650,4450,4420,4450,4420,568
|
|
20240329,102900,84048405,4420,4420,4420,4420,0
|
|
20240329,102800,84048405,4420,4420,4420,4420,1
|
|
20240329,102700,84043985,4400,4400,4400,4400,1
|
|
20240329,102600,84039585,4420,4420,4420,4420,1
|
|
20240329,102500,84035165,4405,4400,4405,4400,12365
|
|
20240329,102400,29627935,4400,4400,4400,4400,0
|
|
20240329,102300,29627935,4400,4400,4400,4400,0
|
|
20240329,102200,29627935,4400,4400,4400,4400,0
|
|
20240329,102100,29627935,4400,4390,4400,4390,120
|
|
20240329,102000,29101030,4395,4395,4395,4395,0
|
|
20240329,101900,29101030,4395,4395,4395,4395,0
|
|
20240329,101800,29101030,4395,4395,4395,4395,10
|
|
20240329,101700,29057080,4395,4395,4395,4395,1
|
|
20240329,101600,29052685,4395,4395,4395,4395,17
|
|
20240329,101500,28977970,4400,4400,4400,4400,0
|
|
20240329,101400,28977970,4400,4400,4400,4400,0
|
|
20240329,101300,28977970,4400,4400,4400,4400,0
|
|
20240329,101200,28977970,4400,4400,4400,4400,0
|
|
20240329,101100,28977970,4400,4400,4400,4400,0
|
|
20240329,101000,28977970,4400,4400,4400,4400,0
|
|
20240329,100900,28977970,4400,4400,4400,4400,0
|
|
20240329,100800,28977970,4400,4400,4400,4400,0
|
|
20240329,100700,28977970,4400,4400,4400,4395,155
|
|
20240329,100600,28295975,4400,4400,4400,4400,0
|
|
20240329,100500,28295975,4400,4400,4400,4400,3
|
|
20240329,100400,28282775,4420,4420,4420,4420,0
|
|
20240329,100300,28282775,4420,4420,4420,4420,0
|
|
20240329,100200,28282775,4420,4420,4420,4420,0
|
|
20240329,100100,28282775,4420,4410,4420,4410,20
|
|
20240329,100000,28194565,4410,4410,4410,4410,4
|
|
20240329,095900,28176925,4395,4410,4410,4395,13
|
|
20240329,095800,28119725,4410,4410,4410,4410,240
|
|
20240329,095700,27061325,4430,4430,4430,4430,10
|
|
20240329,095600,27017025,4425,4395,4450,4395,336
|
|
20240329,095500,25530010,4415,4415,4415,4395,8
|
|
20240329,095400,25494710,4410,4385,4410,4385,1327
|
|
20240329,095300,19660770,4385,4385,4385,4385,5
|
|
20240329,095200,19638845,4375,4375,4375,4375,1
|
|
20240329,095100,19634470,4375,4375,4375,4375,72
|
|
20240329,095000,19319470,4375,4370,4375,4370,14
|
|
20240329,094900,19258265,4375,4375,4375,4375,23
|
|
20240329,094800,19157640,4375,4375,4375,4370,254
|
|
20240329,094700,18046775,4380,4380,4380,4380,0
|
|
20240329,094600,18046775,4380,4375,4380,4375,6
|
|
20240329,094500,18020500,4380,4380,4380,4380,0
|
|
20240329,094400,18020500,4380,4375,4380,4360,211
|
|
20240329,094300,17099775,4380,4380,4380,4380,64
|
|
20240329,094200,16819455,4380,4380,4380,4380,186
|
|
20240329,094100,16004775,4380,4380,4380,4380,0
|
|
20240329,094000,16004775,4380,4380,4380,4380,0
|
|
20240329,093900,16004775,4380,4380,4380,4380,0
|
|
20240329,093800,16004775,4380,4360,4380,4360,32
|
|
20240329,093700,15865155,4360,4360,4360,4360,0
|
|
20240329,093600,15865155,4360,4360,4360,4360,0
|
|
20240329,093500,15865155,4360,4360,4360,4360,0
|
|
20240329,093400,15865155,4360,4360,4360,4360,0
|
|
20240329,093300,15865155,4360,4360,4360,4360,0
|
|
20240329,093200,15865155,4360,4360,4360,4360,0
|
|
20240329,093100,15865155,4360,4360,4360,4360,2
|
|
20240329,093000,15856435,4360,4380,4380,4360,10
|
|
20240329,092900,15812675,4375,4375,4375,4375,0
|
|
20240329,092800,15812675,4375,4375,4375,4375,7
|
|
20240329,092700,15782050,4375,4375,4375,4375,6
|
|
20240329,092600,15755800,4380,4380,4380,4380,0
|
|
20240329,092500,15755800,4380,4380,4380,4380,0
|
|
20240329,092400,15755800,4380,4380,4380,4380,1
|
|
20240329,092300,15751420,4380,4380,4380,4380,0
|
|
20240329,092200,15751420,4380,4380,4380,4380,0
|
|
20240329,092100,15751420,4380,4380,4380,4380,0
|
|
20240329,092000,15751420,4380,4385,4385,4380,259
|
|
20240329,091900,14616900,4400,4375,4400,4375,12
|
|
20240329,091800,14564165,4360,4360,4360,4360,104
|
|
20240329,091700,14110725,4350,4350,4350,4350,10
|
|
20240329,091600,14067225,4350,4350,4350,4350,0
|
|
20240329,091500,14067225,4350,4355,4355,4350,159
|
|
20240329,091400,13375375,4355,4345,4355,4345,887
|
|
20240329,091300,9512820,4330,4330,4330,4330,0
|
|
20240329,091200,9512820,4330,4340,4345,4330,234
|
|
20240329,091100,8497800,4340,4340,4340,4340,149
|
|
20240329,091000,7851140,4345,4345,4345,4345,232
|
|
20240329,090900,6843100,4355,4355,4355,4355,3
|
|
20240329,090800,6830035,4345,4350,4350,4345,6
|
|
20240329,090700,6803960,4350,4360,4360,4350,1406
|
|
20240329,090600,679830,4395,4395,4395,4395,0
|
|
20240329,090500,679830,4395,4395,4395,4395,0
|
|
20240329,090400,679830,4395,4395,4395,4395,1
|
|
20240329,090300,675435,4365,4375,4375,4365,22
|
|
20240329,090200,579385,4380,4380,4380,4380,38
|
|
20240329,090100,412945,4385,4390,4390,4385,34
|
|
20240329,090000,263690,4390,4395,4395,4390,60
|