603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190000,502651360,3705,3705,3705,3705,4270
|
|
20240328,185900,502651360,3705,3705,3705,3705,0
|
|
20240328,185800,502651360,3705,3705,3705,3705,0
|
|
20240328,185700,502651360,3705,3705,3705,3705,0
|
|
20240328,185600,502651360,3705,3705,3705,3705,0
|
|
20240328,185500,502651360,3705,3705,3705,3705,0
|
|
20240328,185400,502651360,3705,3705,3705,3705,0
|
|
20240328,185300,502651360,3705,3705,3705,3705,0
|
|
20240328,185200,502651360,3705,3705,3705,3705,0
|
|
20240328,185100,502651360,3705,3705,3705,3705,0
|
|
20240328,185000,502651360,3705,3705,3705,3705,0
|
|
20240328,184900,502651360,3705,3705,3705,3705,0
|
|
20240328,184800,502651360,3705,3705,3705,3705,0
|
|
20240328,184700,502651360,3705,3705,3705,3705,0
|
|
20240328,184600,502651360,3705,3705,3705,3705,0
|
|
20240328,184500,502651360,3705,3705,3705,3705,0
|
|
20240328,184400,502651360,3705,3705,3705,3705,0
|
|
20240328,184300,502651360,3705,3705,3705,3705,0
|
|
20240328,184200,502651360,3705,3705,3705,3705,0
|
|
20240328,184100,502651360,3705,3705,3705,3705,0
|
|
20240328,184000,502651360,3705,3705,3705,3705,0
|
|
20240328,183900,502651360,3705,3705,3705,3705,0
|
|
20240328,183800,502651360,3705,3705,3705,3705,0
|
|
20240328,183700,502651360,3705,3705,3705,3705,0
|
|
20240328,183600,502651360,3705,3705,3705,3705,0
|
|
20240328,183500,502651360,3705,3705,3705,3705,0
|
|
20240328,183400,502651360,3705,3705,3705,3705,0
|
|
20240328,183300,502651360,3705,3705,3705,3705,0
|
|
20240328,183200,502651360,3705,3705,3705,3705,0
|
|
20240328,183100,502651360,3705,3705,3705,3705,0
|
|
20240328,183000,502651360,3705,3705,3705,3705,4270
|
|
20240328,182900,502651360,3705,3705,3705,3705,0
|
|
20240328,182800,502651360,3705,3705,3705,3705,0
|
|
20240328,182700,502651360,3705,3705,3705,3705,0
|
|
20240328,182600,502651360,3705,3705,3705,3705,0
|
|
20240328,182500,502651360,3705,3705,3705,3705,0
|
|
20240328,182400,502651360,3705,3705,3705,3705,0
|
|
20240328,182300,502651360,3705,3705,3705,3705,0
|
|
20240328,182200,502651360,3705,3705,3705,3705,0
|
|
20240328,182100,502651360,3705,3705,3705,3705,0
|
|
20240328,182000,502651360,3705,3705,3705,3705,0
|
|
20240328,181900,502651360,3705,3705,3705,3705,0
|
|
20240328,181800,502651360,3705,3705,3705,3705,0
|
|
20240328,181700,502651360,3705,3705,3705,3705,0
|
|
20240328,181600,502651360,3705,3705,3705,3705,0
|
|
20240328,181500,502651360,3705,3705,3705,3705,0
|
|
20240328,181400,502651360,3705,3705,3705,3705,0
|
|
20240328,181300,502651360,3705,3705,3705,3705,0
|
|
20240328,181200,502651360,3705,3705,3705,3705,0
|
|
20240328,181100,502651360,3705,3705,3705,3705,0
|
|
20240328,181000,502651360,3705,3705,3705,3705,0
|
|
20240328,180900,502651360,3705,3705,3705,3705,0
|
|
20240328,180800,502651360,3705,3705,3705,3705,0
|
|
20240328,180700,502651360,3705,3705,3705,3705,0
|
|
20240328,180600,502651360,3705,3705,3705,3705,0
|
|
20240328,180500,502651360,3705,3705,3705,3705,0
|
|
20240328,180400,502651360,3705,3705,3705,3705,0
|
|
20240328,180300,502651360,3705,3705,3705,3705,0
|
|
20240328,180200,502651360,3705,3705,3705,3705,0
|
|
20240328,180100,502651360,3705,3705,3705,3705,0
|
|
20240328,180000,502651360,3705,3705,3705,3705,4270
|
|
20240328,175900,502651360,3705,3705,3705,3705,0
|
|
20240328,175800,502651360,3705,3705,3705,3705,0
|
|
20240328,175700,502651360,3705,3705,3705,3705,0
|
|
20240328,175600,502651360,3705,3705,3705,3705,0
|
|
20240328,175500,502651360,3705,3705,3705,3705,0
|
|
20240328,175400,502651360,3705,3705,3705,3705,0
|
|
20240328,175300,502651360,3705,3705,3705,3705,0
|
|
20240328,175200,502651360,3705,3705,3705,3705,0
|
|
20240328,175100,502651360,3705,3705,3705,3705,0
|
|
20240328,175000,502651360,3705,3705,3705,3705,0
|
|
20240328,174900,502651360,3705,3705,3705,3705,0
|
|
20240328,174800,502651360,3705,3705,3705,3705,0
|
|
20240328,174700,502651360,3705,3705,3705,3705,0
|
|
20240328,174600,502651360,3705,3705,3705,3705,0
|
|
20240328,174500,502651360,3705,3705,3705,3705,0
|
|
20240328,174400,502651360,3705,3705,3705,3705,0
|
|
20240328,174300,502651360,3705,3705,3705,3705,0
|
|
20240328,174200,502651360,3705,3705,3705,3705,0
|
|
20240328,174100,502651360,3705,3705,3705,3705,0
|
|
20240328,174000,502651360,3705,3705,3705,3705,0
|
|
20240328,173900,502651360,3705,3705,3705,3705,0
|
|
20240328,173800,502651360,3705,3705,3705,3705,0
|
|
20240328,173700,502651360,3705,3705,3705,3705,0
|
|
20240328,173600,502651360,3705,3705,3705,3705,0
|
|
20240328,173500,502651360,3705,3705,3705,3705,0
|
|
20240328,173400,502651360,3705,3705,3705,3705,0
|
|
20240328,173300,502651360,3705,3705,3705,3705,0
|
|
20240328,173200,502651360,3705,3705,3705,3705,0
|
|
20240328,173100,502651360,3705,3705,3705,3705,0
|
|
20240328,173000,502651360,3705,3705,3705,3705,4270
|
|
20240328,172900,502651360,3705,3705,3705,3705,0
|
|
20240328,172800,502651360,3705,3705,3705,3705,0
|
|
20240328,172700,502651360,3705,3705,3705,3705,0
|
|
20240328,172600,502651360,3705,3705,3705,3705,0
|
|
20240328,172500,502651360,3705,3705,3705,3705,0
|
|
20240328,172400,502651360,3705,3705,3705,3705,0
|
|
20240328,172300,502651360,3705,3705,3705,3705,0
|
|
20240328,172200,502651360,3705,3705,3705,3705,0
|
|
20240328,172100,502651360,3705,3705,3705,3705,0
|
|
20240328,172000,502651360,3705,3705,3705,3705,0
|
|
20240328,171900,502651360,3705,3705,3705,3705,0
|
|
20240328,171800,502651360,3705,3705,3705,3705,0
|
|
20240328,171700,502651360,3705,3705,3705,3705,0
|
|
20240328,171600,502651360,3705,3705,3705,3705,0
|
|
20240328,171500,502651360,3705,3705,3705,3705,0
|
|
20240328,171400,502651360,3705,3705,3705,3705,0
|
|
20240328,171300,502651360,3705,3705,3705,3705,0
|
|
20240328,171200,502651360,3705,3705,3705,3705,0
|
|
20240328,171100,502651360,3705,3705,3705,3705,0
|
|
20240328,171000,502651360,3705,3705,3705,3705,0
|
|
20240328,170900,502651360,3705,3705,3705,3705,0
|
|
20240328,170800,502651360,3705,3705,3705,3705,0
|
|
20240328,170700,502651360,3705,3705,3705,3705,0
|
|
20240328,170600,502651360,3705,3705,3705,3705,0
|
|
20240328,170500,502651360,3705,3705,3705,3705,0
|
|
20240328,170400,502651360,3705,3705,3705,3705,0
|
|
20240328,170300,502651360,3705,3705,3705,3705,0
|
|
20240328,170200,502651360,3705,3705,3705,3705,0
|
|
20240328,170100,502651360,3705,3705,3705,3705,0
|
|
20240328,170000,502651360,3705,3705,3705,3705,4270
|
|
20240328,165900,502651360,3705,3705,3705,3705,0
|
|
20240328,165800,502651360,3705,3705,3705,3705,0
|
|
20240328,165700,502651360,3705,3705,3705,3705,0
|
|
20240328,165600,502651360,3705,3705,3705,3705,0
|
|
20240328,165500,502651360,3705,3705,3705,3705,0
|
|
20240328,165400,502651360,3705,3705,3705,3705,0
|
|
20240328,165300,502651360,3705,3705,3705,3705,0
|
|
20240328,165200,502651360,3705,3705,3705,3705,0
|
|
20240328,165100,502651360,3705,3705,3705,3705,0
|
|
20240328,165000,502651360,3705,3705,3705,3705,0
|
|
20240328,164900,502651360,3705,3705,3705,3705,0
|
|
20240328,164800,502651360,3705,3705,3705,3705,0
|
|
20240328,164700,502651360,3705,3705,3705,3705,0
|
|
20240328,164600,502651360,3705,3705,3705,3705,0
|
|
20240328,164500,502651360,3705,3705,3705,3705,0
|
|
20240328,164400,502651360,3705,3705,3705,3705,0
|
|
20240328,164300,502651360,3705,3705,3705,3705,0
|
|
20240328,164200,502651360,3705,3705,3705,3705,0
|
|
20240328,164100,502651360,3705,3705,3705,3705,0
|
|
20240328,164000,502651360,3705,3705,3705,3705,0
|
|
20240328,163900,502651360,3705,3705,3705,3705,0
|
|
20240328,163800,502651360,3705,3705,3705,3705,0
|
|
20240328,163700,502651360,3705,3705,3705,3705,0
|
|
20240328,163600,502651360,3705,3705,3705,3705,0
|
|
20240328,163500,502651360,3705,3705,3705,3705,0
|
|
20240328,163400,502651360,3705,3705,3705,3705,0
|
|
20240328,163300,502651360,3705,3705,3705,3705,0
|
|
20240328,163200,502651360,3705,3705,3705,3705,0
|
|
20240328,163100,502651360,3705,3705,3705,3705,0
|
|
20240328,163000,502651360,3705,3705,3705,3705,4270
|
|
20240328,162900,502651360,3705,3705,3705,3705,0
|
|
20240328,162800,502651360,3705,3705,3705,3705,0
|
|
20240328,162700,502651360,3705,3705,3705,3705,0
|
|
20240328,162600,502651360,3705,3705,3705,3705,0
|
|
20240328,162500,502651360,3705,3705,3705,3705,0
|
|
20240328,162400,502651360,3705,3705,3705,3705,0
|
|
20240328,162300,502651360,3705,3705,3705,3705,0
|
|
20240328,162200,502651360,3705,3705,3705,3705,0
|
|
20240328,162100,502651360,3705,3705,3705,3705,0
|
|
20240328,162000,502651360,3705,3705,3705,3705,0
|
|
20240328,161900,502651360,3705,3705,3705,3705,0
|
|
20240328,161800,502651360,3705,3705,3705,3705,0
|
|
20240328,161700,502651360,3705,3705,3705,3705,0
|
|
20240328,161600,502651360,3705,3705,3705,3705,0
|
|
20240328,161500,502651360,3705,3705,3705,3705,0
|
|
20240328,161400,502651360,3705,3705,3705,3705,0
|
|
20240328,161300,502651360,3705,3705,3705,3705,0
|
|
20240328,161200,502651360,3705,3705,3705,3705,0
|
|
20240328,161100,502651360,3705,3705,3705,3705,0
|
|
20240328,161000,502651360,3705,3705,3705,3705,0
|
|
20240328,160900,502651360,3705,3705,3705,3705,0
|
|
20240328,160800,502651360,3705,3705,3705,3705,0
|
|
20240328,160700,502651360,3705,3705,3705,3705,0
|
|
20240328,160600,502651360,3705,3705,3705,3705,0
|
|
20240328,160500,502651360,3705,3705,3705,3705,0
|
|
20240328,160400,502651360,3705,3705,3705,3705,0
|
|
20240328,160300,502651360,3705,3705,3705,3705,0
|
|
20240328,160200,502651360,3705,3705,3705,3705,0
|
|
20240328,160100,502651360,3705,3705,3705,3705,0
|
|
20240328,160000,502651360,3705,3705,3705,3705,4270
|
|
20240328,155900,502651360,3705,3705,3705,3705,0
|
|
20240328,155800,502651360,3705,3705,3705,3705,0
|
|
20240328,155700,502651360,3705,3705,3705,3705,0
|
|
20240328,155600,502651360,3705,3705,3705,3705,0
|
|
20240328,155500,502651360,3705,3705,3705,3705,0
|
|
20240328,155400,502651360,3705,3705,3705,3705,0
|
|
20240328,155300,502651360,3705,3705,3705,3705,0
|
|
20240328,155200,502651360,3705,3705,3705,3705,0
|
|
20240328,155100,502651360,3705,3705,3705,3705,0
|
|
20240328,155000,502651360,3705,3705,3705,3705,0
|
|
20240328,154900,502651360,3705,3705,3705,3705,0
|
|
20240328,154800,502651360,3705,3705,3705,3705,0
|
|
20240328,154700,502651360,3705,3705,3705,3705,0
|
|
20240328,154600,502651360,3705,3705,3705,3705,0
|
|
20240328,154500,502651360,3705,3705,3705,3705,0
|
|
20240328,154400,502651360,3705,3705,3705,3705,0
|
|
20240328,154300,502651360,3705,3705,3705,3705,0
|
|
20240328,154200,502651360,3705,3705,3705,3705,0
|
|
20240328,154100,502651360,3705,3705,3705,3705,0
|
|
20240328,154000,502651360,3705,3705,3705,3705,0
|
|
20240328,153900,502651360,3705,3705,3705,3705,0
|
|
20240328,153800,502651360,3705,3705,3705,3705,0
|
|
20240328,153700,502651360,3705,3705,3705,3705,0
|
|
20240328,153600,502651360,3705,3705,3705,3705,0
|
|
20240328,153500,502651360,3705,3705,3705,3705,0
|
|
20240328,153400,502651360,3705,3705,3705,3705,0
|
|
20240328,153300,502651360,3705,3705,3705,3705,0
|
|
20240328,153200,502651360,3705,3705,3705,3705,0
|
|
20240328,153100,502651360,3705,3705,3705,3705,0
|
|
20240328,153000,502651360,3705,3705,3705,3705,8540
|
|
20240328,152900,486831010,3700,3700,3700,3700,0
|
|
20240328,152800,486831010,3700,3700,3700,3700,0
|
|
20240328,152700,486831010,3700,3700,3700,3700,0
|
|
20240328,152600,486831010,3700,3700,3700,3700,0
|
|
20240328,152500,486831010,3700,3700,3700,3700,0
|
|
20240328,152400,486831010,3700,3700,3700,3700,0
|
|
20240328,152300,486831010,3700,3700,3700,3700,0
|
|
20240328,152200,486831010,3700,3700,3700,3700,0
|
|
20240328,152100,486831010,3700,3700,3700,3700,0
|
|
20240328,152000,486831010,3700,3700,3700,3700,0
|
|
20240328,151900,486831010,3700,3685,3700,3680,91
|
|
20240328,151800,486496065,3680,3685,3685,3680,503
|
|
20240328,151700,484644525,3685,3685,3685,3680,4510
|
|
20240328,151600,468033510,3705,3700,3705,3700,997
|
|
20240328,151500,464344190,3700,3690,3700,3690,1196
|
|
20240328,151400,459921910,3695,3695,3695,3685,29
|
|
20240328,151300,459815020,3695,3695,3695,3695,16
|
|
20240328,151200,459755900,3695,3685,3695,3685,107
|
|
20240328,151100,459361595,3685,3685,3685,3685,32
|
|
20240328,151000,459243675,3685,3685,3685,3685,12
|
|
20240328,150900,459199455,3685,3685,3685,3685,4
|
|
20240328,150800,459184715,3685,3685,3685,3685,204
|
|
20240328,150700,458432975,3685,3685,3685,3685,0
|
|
20240328,150600,458432975,3685,3685,3685,3685,47
|
|
20240328,150500,458259780,3685,3685,3685,3685,27
|
|
20240328,150400,458160285,3700,3695,3700,3695,222
|
|
20240328,150300,457339990,3690,3685,3690,3680,1052
|
|
20240328,150200,453468230,3695,3690,3695,3685,230
|
|
20240328,150100,452618655,3680,3685,3685,3680,200
|
|
20240328,150000,451882405,3695,3690,3695,3690,24
|
|
20240328,145900,451793840,3680,3685,3685,3680,8
|
|
20240328,145800,451764395,3675,3675,3675,3675,0
|
|
20240328,145700,451764395,3675,3675,3675,3675,0
|
|
20240328,145600,451764395,3675,3675,3675,3675,0
|
|
20240328,145500,451764395,3675,3675,3695,3675,982
|
|
20240328,145400,448141795,3680,3685,3685,3680,4019
|
|
20240328,145300,433351230,3685,3685,3685,3685,4
|
|
20240328,145200,433336490,3680,3685,3685,3680,27
|
|
20240328,145100,433237125,3680,3680,3680,3680,0
|
|
20240328,145000,433237125,3680,3680,3680,3680,26
|
|
20240328,144900,433141445,3680,3685,3685,3680,660
|
|
20240328,144800,430712275,3685,3685,3685,3685,0
|
|
20240328,144700,430712275,3685,3685,3685,3685,32
|
|
20240328,144600,430594355,3685,3690,3690,3685,2241
|
|
20240328,144500,422331365,3690,3690,3690,3690,30
|
|
20240328,144400,422220665,3700,3700,3700,3700,6
|
|
20240328,144300,422198465,3690,3690,3690,3690,36
|
|
20240328,144200,422065625,3700,3700,3700,3700,1
|
|
20240328,144100,422061925,3695,3695,3695,3695,1505
|
|
20240328,144000,416500950,3695,3695,3695,3695,500
|
|
20240328,143900,414653450,3685,3695,3695,3685,29
|
|
20240328,143800,414546555,3685,3690,3690,3685,4213
|
|
20240328,143700,399013650,3695,3695,3695,3695,0
|
|
20240328,143600,399013650,3695,3690,3695,3690,449
|
|
20240328,143500,397356830,3690,3690,3690,3690,910
|
|
20240328,143400,393998930,3690,3690,3690,3690,27
|
|
20240328,143300,393899300,3690,3695,3695,3690,692
|
|
20240328,143200,391345335,3690,3690,3690,3690,0
|
|
20240328,143100,391345335,3690,3695,3695,3690,11
|
|
20240328,143000,391304740,3695,3695,3695,3695,300
|
|
20240328,142900,390196240,3695,3695,3695,3695,49
|
|
20240328,142800,390015185,3695,3695,3695,3695,105
|
|
20240328,142700,389627210,3695,3695,3695,3695,0
|
|
20240328,142600,389627210,3695,3695,3695,3695,0
|
|
20240328,142500,389627210,3695,3695,3695,3695,0
|
|
20240328,142400,389627210,3695,3695,3695,3695,0
|
|
20240328,142300,389627210,3695,3695,3695,3695,302
|
|
20240328,142200,388511320,3690,3695,3695,3690,35
|
|
20240328,142100,388382125,3690,3690,3690,3690,274
|
|
20240328,142000,387371065,3695,3695,3695,3695,0
|
|
20240328,141900,387371065,3695,3690,3695,3690,235
|
|
20240328,141800,386503035,3690,3690,3690,3685,2590
|
|
20240328,141700,376946110,3695,3695,3695,3695,28
|
|
20240328,141600,376842650,3695,3695,3695,3695,0
|
|
20240328,141500,376842650,3695,3695,3695,3695,0
|
|
20240328,141400,376842650,3695,3690,3695,3690,32
|
|
20240328,141300,376724540,3695,3695,3695,3695,0
|
|
20240328,141200,376724540,3695,3695,3695,3695,87
|
|
20240328,141100,376403075,3685,3685,3685,3685,26
|
|
20240328,141000,376307265,3685,3685,3685,3685,0
|
|
20240328,140900,376307265,3685,3685,3685,3685,26
|
|
20240328,140800,376211455,3690,3690,3690,3690,110
|
|
20240328,140700,375805555,3690,3690,3690,3690,82
|
|
20240328,140600,375502975,3690,3690,3690,3690,0
|
|
20240328,140500,375502975,3690,3690,3690,3690,1571
|
|
20240328,140400,369705985,3690,3690,3690,3690,0
|
|
20240328,140300,369705985,3690,3690,3690,3690,0
|
|
20240328,140200,369705985,3690,3690,3690,3690,0
|
|
20240328,140100,369705985,3690,3690,3690,3690,0
|
|
20240328,140000,369705985,3690,3690,3690,3690,69
|
|
20240328,135900,369451375,3690,3695,3695,3690,41
|
|
20240328,135800,369300035,3695,3695,3695,3695,6
|
|
20240328,135700,369277865,3700,3700,3700,3700,10
|
|
20240328,135600,369240865,3695,3695,3695,3695,300
|
|
20240328,135500,368132365,3685,3685,3685,3685,28
|
|
20240328,135400,368029185,3695,3695,3695,3695,0
|
|
20240328,135300,368029185,3695,3685,3695,3685,35
|
|
20240328,135200,367900120,3685,3685,3685,3685,256
|
|
20240328,135100,366956760,3685,3685,3685,3685,0
|
|
20240328,135000,366956760,3685,3685,3685,3685,26
|
|
20240328,134900,366860950,3690,3690,3690,3690,580
|
|
20240328,134800,364720750,3690,3690,3690,3690,0
|
|
20240328,134700,364720750,3690,3690,3690,3690,0
|
|
20240328,134600,364720750,3690,3690,3690,3690,0
|
|
20240328,134500,364720750,3690,3695,3700,3690,1197
|
|
20240328,134400,360303785,3700,3695,3700,3695,14
|
|
20240328,134300,360251995,3695,3695,3695,3695,1501
|
|
20240328,134200,354705800,3695,3695,3695,3695,10
|
|
20240328,134100,354668850,3690,3685,3690,3685,3684
|
|
20240328,134000,341075280,3695,3685,3700,3685,120
|
|
20240328,133900,340632320,3685,3690,3695,3685,2741
|
|
20240328,133800,330531675,3695,3680,3695,3680,214
|
|
20240328,133700,329741805,3685,3685,3685,3685,12
|
|
20240328,133600,329697585,3695,3695,3695,3695,1
|
|
20240328,133500,329693890,3695,3685,3695,3685,50
|
|
20240328,133400,329509545,3675,3675,3675,3675,26
|
|
20240328,133300,329413995,3680,3685,3685,3680,2
|
|
20240328,133200,329406630,3680,3690,3690,3680,40
|
|
20240328,133100,329259325,3690,3690,3690,3690,0
|
|
20240328,133000,329259325,3690,3675,3690,3675,11
|
|
20240328,132900,329218885,3675,3680,3680,3675,27
|
|
20240328,132800,329119655,3690,3685,3690,3680,1026
|
|
20240328,132700,325343955,3690,3680,3690,3680,27
|
|
20240328,132600,325244585,3690,3690,3690,3685,545
|
|
20240328,132500,323233540,3680,3680,3680,3680,26
|
|
20240328,132400,323137860,3690,3690,3690,3690,0
|
|
20240328,132300,323137860,3690,3690,3695,3685,14
|
|
20240328,132200,323086200,3690,3680,3690,3680,10
|
|
20240328,132100,323049390,3675,3675,3675,3675,26
|
|
20240328,132000,322953840,3675,3675,3675,3675,26
|
|
20240328,131900,322858290,3680,3680,3680,3680,11
|
|
20240328,131800,322817810,3685,3685,3685,3685,105
|
|
20240328,131700,322430885,3680,3680,3680,3680,7
|
|
20240328,131600,322405125,3680,3680,3680,3680,2497
|
|
20240328,131500,313216165,3680,3680,3680,3680,26
|
|
20240328,131400,313120485,3680,3680,3680,3680,26
|
|
20240328,131300,313024805,3680,3680,3680,3680,0
|
|
20240328,131200,313024805,3680,3680,3680,3680,0
|
|
20240328,131100,313024805,3680,3680,3680,3680,0
|
|
20240328,131000,313024805,3680,3680,3680,3680,46
|
|
20240328,130900,312855525,3680,3680,3680,3680,2
|
|
20240328,130800,312848165,3680,3680,3680,3680,10
|
|
20240328,130700,312811365,3680,3680,3680,3680,26
|
|
20240328,130600,312715685,3690,3690,3690,3690,0
|
|
20240328,130500,312715685,3690,3690,3690,3690,2
|
|
20240328,130400,312708305,3690,3680,3690,3680,28
|
|
20240328,130300,312605245,3680,3680,3680,3680,702
|
|
20240328,130200,310021885,3685,3690,3690,3685,137
|
|
20240328,130100,309516990,3690,3690,3690,3690,0
|
|
20240328,130000,309516990,3690,3690,3690,3690,0
|
|
20240328,125900,309516990,3690,3690,3690,3690,0
|
|
20240328,125800,309516990,3690,3690,3690,3690,0
|
|
20240328,125700,309516990,3690,3695,3695,3690,2
|
|
20240328,125600,309509605,3690,3690,3690,3690,6
|
|
20240328,125500,309487465,3690,3695,3695,3690,2
|
|
20240328,125400,309480080,3680,3695,3695,3680,4780
|
|
20240328,125300,291865250,3690,3690,3690,3690,0
|
|
20240328,125200,291865250,3690,3690,3690,3690,0
|
|
20240328,125100,291865250,3690,3690,3690,3690,26
|
|
20240328,125000,291769310,3690,3690,3690,3690,0
|
|
20240328,124900,291769310,3690,3690,3695,3690,1435
|
|
20240328,124800,286470030,3690,3690,3690,3690,0
|
|
20240328,124700,286470030,3690,3690,3690,3690,0
|
|
20240328,124600,286470030,3690,3690,3690,3690,0
|
|
20240328,124500,286470030,3690,3690,3690,3690,0
|
|
20240328,124400,286470030,3690,3685,3690,3685,243
|
|
20240328,124300,285574565,3685,3690,3690,3685,1211
|
|
20240328,124200,281106170,3695,3695,3695,3695,200
|
|
20240328,124100,280367170,3690,3690,3690,3690,0
|
|
20240328,124000,280367170,3690,3690,3690,3690,1289
|
|
20240328,123900,275610760,3690,3690,3690,3690,126
|
|
20240328,123800,275145820,3690,3690,3690,3690,120
|
|
20240328,123700,274703020,3690,3690,3690,3690,0
|
|
20240328,123600,274703020,3690,3690,3690,3690,0
|
|
20240328,123500,274703020,3690,3690,3690,3690,0
|
|
20240328,123400,274703020,3690,3690,3690,3690,270
|
|
20240328,123300,273706720,3690,3690,3690,3690,50
|
|
20240328,123200,273522220,3690,3690,3690,3690,0
|
|
20240328,123100,273522220,3690,3690,3690,3690,3036
|
|
20240328,123000,262319380,3690,3690,3690,3690,0
|
|
20240328,122900,262319380,3690,3690,3690,3690,358
|
|
20240328,122800,260998360,3700,3700,3700,3700,0
|
|
20240328,122700,260998360,3700,3700,3700,3700,0
|
|
20240328,122600,260998360,3700,3695,3700,3695,400
|
|
20240328,122500,259518450,3690,3690,3690,3690,26
|
|
20240328,122400,259422510,3690,3690,3690,3690,0
|
|
20240328,122300,259422510,3690,3690,3690,3690,0
|
|
20240328,122200,259422510,3690,3690,3690,3690,226
|
|
20240328,122100,258588570,3690,3690,3690,3690,26
|
|
20240328,122000,258492630,3690,3690,3690,3690,26
|
|
20240328,121900,258396690,3695,3695,3695,3695,0
|
|
20240328,121800,258396690,3695,3695,3695,3695,0
|
|
20240328,121700,258396690,3695,3690,3695,3690,5
|
|
20240328,121600,258378225,3690,3690,3690,3690,3535
|
|
20240328,121500,245334075,3690,3690,3690,3690,10
|
|
20240328,121400,245297175,3695,3695,3695,3695,270
|
|
20240328,121300,244299525,3700,3700,3700,3700,0
|
|
20240328,121200,244299525,3700,3700,3700,3700,0
|
|
20240328,121100,244299525,3700,3690,3700,3690,48
|
|
20240328,121000,244122325,3695,3695,3695,3695,0
|
|
20240328,120900,244122325,3695,3695,3695,3695,11
|
|
20240328,120800,244081680,3695,3700,3700,3695,235
|
|
20240328,120700,243212855,3700,3700,3700,3700,0
|
|
20240328,120600,243212855,3700,3700,3700,3700,0
|
|
20240328,120500,243212855,3700,3700,3700,3700,1
|
|
20240328,120400,243209155,3700,3700,3700,3700,0
|
|
20240328,120300,243209155,3700,3700,3700,3700,5
|
|
20240328,120200,243190655,3700,3700,3700,3700,3
|
|
20240328,120100,243179555,3700,3700,3700,3700,27
|
|
20240328,120000,243079655,3700,3700,3700,3700,0
|
|
20240328,115900,243079655,3700,3700,3700,3700,0
|
|
20240328,115800,243079655,3700,3700,3700,3700,0
|
|
20240328,115700,243079655,3700,3700,3700,3700,423
|
|
20240328,115600,241514555,3700,3700,3700,3700,0
|
|
20240328,115500,241514555,3700,3700,3700,3700,1
|
|
20240328,115400,241510855,3700,3700,3700,3700,10
|
|
20240328,115300,241473855,3705,3705,3705,3705,11
|
|
20240328,115200,241433100,3705,3705,3705,3705,0
|
|
20240328,115100,241433100,3705,3705,3705,3705,1
|
|
20240328,115000,241429395,3705,3700,3705,3700,590
|
|
20240328,114900,239246390,3700,3700,3700,3700,9
|
|
20240328,114800,239213090,3700,3695,3700,3695,27
|
|
20240328,114700,239113320,3695,3695,3695,3695,0
|
|
20240328,114600,239113320,3695,3695,3695,3695,271
|
|
20240328,114500,238111975,3695,3695,3695,3695,2
|
|
20240328,114400,238104585,3695,3695,3700,3695,505
|
|
20240328,114300,236238595,3700,3700,3700,3700,0
|
|
20240328,114200,236238595,3700,3695,3700,3695,812
|
|
20240328,114100,233238250,3695,3695,3695,3695,1
|
|
20240328,114000,233234555,3690,3690,3690,3690,297
|
|
20240328,113900,232138625,3690,3690,3690,3690,0
|
|
20240328,113800,232138625,3690,3690,3690,3690,542
|
|
20240328,113700,230138645,3695,3695,3695,3695,10
|
|
20240328,113600,230101695,3695,3695,3695,3695,0
|
|
20240328,113500,230101695,3695,3695,3695,3695,0
|
|
20240328,113400,230101695,3695,3695,3695,3695,50
|
|
20240328,113300,229916945,3695,3680,3695,3680,70
|
|
20240328,113200,229658850,3695,3695,3695,3695,10
|
|
20240328,113100,229621900,3680,3685,3685,3680,218
|
|
20240328,113000,228819655,3690,3690,3690,3690,110
|
|
20240328,112900,228413755,3685,3685,3685,3685,461
|
|
20240328,112800,226714970,3685,3685,3685,3685,0
|
|
20240328,112700,226714970,3685,3685,3685,3685,60
|
|
20240328,112600,226493870,3690,3690,3690,3690,30
|
|
20240328,112500,226383170,3690,3690,3690,3685,619
|
|
20240328,112400,224101705,3690,3690,3690,3690,29
|
|
20240328,112300,223994695,3680,3680,3680,3680,500
|
|
20240328,112200,222154695,3685,3685,3685,3685,1781
|
|
20240328,112100,215591710,3685,3685,3685,3685,26
|
|
20240328,112000,215495900,3690,3690,3690,3690,0
|
|
20240328,111900,215495900,3690,3690,3690,3690,0
|
|
20240328,111800,215495900,3690,3690,3690,3690,0
|
|
20240328,111700,215495900,3690,3690,3690,3690,0
|
|
20240328,111600,215495900,3690,3690,3690,3690,1
|
|
20240328,111500,215492210,3685,3685,3685,3685,0
|
|
20240328,111400,215492210,3685,3685,3685,3685,0
|
|
20240328,111300,215492210,3685,3690,3690,3685,27
|
|
20240328,111200,215392710,3690,3690,3690,3690,3
|
|
20240328,111100,215381640,3690,3685,3690,3685,274
|
|
20240328,111000,214371935,3680,3680,3680,3680,0
|
|
20240328,110900,214371935,3680,3680,3680,3680,0
|
|
20240328,110800,214371935,3680,3680,3680,3680,0
|
|
20240328,110700,214371935,3680,3680,3680,3680,1
|
|
20240328,110600,214368255,3680,3680,3680,3680,0
|
|
20240328,110500,214368255,3680,3685,3685,3680,11
|
|
20240328,110400,214327755,3685,3685,3685,3685,0
|
|
20240328,110300,214327755,3685,3685,3685,3685,0
|
|
20240328,110200,214327755,3685,3690,3690,3685,22
|
|
20240328,110100,214246675,3680,3680,3680,3680,0
|
|
20240328,110000,214246675,3680,3680,3685,3680,211
|
|
20240328,105900,213469695,3680,3685,3685,3680,227
|
|
20240328,105800,212633335,3685,3685,3685,3685,0
|
|
20240328,105700,212633335,3685,3685,3685,3685,1139
|
|
20240328,105600,208436120,3690,3690,3690,3690,0
|
|
20240328,105500,208436120,3690,3690,3690,3690,0
|
|
20240328,105400,208436120,3690,3690,3690,3690,150
|
|
20240328,105300,207882620,3690,3690,3690,3690,3
|
|
20240328,105200,207871550,3685,3685,3685,3685,0
|
|
20240328,105100,207871550,3685,3685,3685,3685,282
|
|
20240328,105000,206832380,3685,3685,3685,3685,6
|
|
20240328,104900,206810270,3690,3685,3690,3685,684
|
|
20240328,104800,204289715,3690,3690,3690,3690,1
|
|
20240328,104700,204286025,3690,3690,3690,3690,4
|
|
20240328,104600,204271265,3695,3695,3695,3695,0
|
|
20240328,104500,204271265,3695,3695,3695,3695,300
|
|
20240328,104400,203162765,3695,3695,3695,3695,0
|
|
20240328,104300,203162765,3695,3685,3695,3685,957
|
|
20240328,104200,199631520,3685,3685,3685,3685,0
|
|
20240328,104100,199631520,3685,3685,3685,3685,0
|
|
20240328,104000,199631520,3685,3685,3685,3685,874
|
|
20240328,103900,196410830,3680,3680,3680,3680,0
|
|
20240328,103800,196410830,3680,3680,3680,3680,26
|
|
20240328,103700,196315150,3685,3685,3685,3685,0
|
|
20240328,103600,196315150,3685,3680,3685,3680,301
|
|
20240328,103500,195207465,3680,3680,3680,3680,201
|
|
20240328,103400,194467785,3690,3690,3690,3690,1
|
|
20240328,103300,194464095,3690,3685,3690,3685,201
|
|
20240328,103200,193722455,3680,3680,3680,3680,9
|
|
20240328,103100,193689335,3680,3680,3680,3680,33
|
|
20240328,103000,193567895,3680,3675,3680,3675,61
|
|
20240328,102900,193343665,3690,3690,3690,3690,0
|
|
20240328,102800,193343665,3690,3685,3690,3675,898
|
|
20240328,102700,190036240,3675,3685,3685,3675,1376
|
|
20240328,102600,184975575,3685,3685,3685,3685,13
|
|
20240328,102500,184927670,3675,3690,3690,3675,7192
|
|
20240328,102400,158462515,3690,3685,3690,3685,602
|
|
20240328,102300,156243845,3690,3690,3690,3690,662
|
|
20240328,102200,153801065,3690,3690,3690,3690,271
|
|
20240328,102100,152801075,3690,3690,3690,3690,0
|
|
20240328,102000,152801075,3690,3690,3690,3690,185
|
|
20240328,101900,152118425,3690,3690,3690,3690,20
|
|
20240328,101800,152044625,3690,3690,3690,3690,26
|
|
20240328,101700,151948685,3690,3690,3690,3690,139
|
|
20240328,101600,151435775,3690,3690,3690,3690,0
|
|
20240328,101500,151435775,3690,3685,3690,3685,103
|
|
20240328,101400,151056210,3690,3690,3690,3690,507
|
|
20240328,101300,149185380,3685,3690,3690,3685,16
|
|
20240328,101200,149126345,3685,3685,3685,3685,174
|
|
20240328,101100,148485155,3685,3685,3685,3685,44
|
|
20240328,101000,148323015,3685,3685,3685,3680,4391
|
|
20240328,100900,132157120,3685,3685,3685,3685,0
|
|
20240328,100800,132157120,3685,3685,3685,3685,2
|
|
20240328,100700,132149750,3690,3690,3690,3690,0
|
|
20240328,100600,132149750,3690,3690,3690,3690,3
|
|
20240328,100500,132138680,3690,3685,3690,3685,532
|
|
20240328,100400,130178250,3690,3690,3690,3690,1000
|
|
20240328,100300,126488250,3690,3690,3690,3690,50
|
|
20240328,100200,126303750,3695,3695,3695,3695,0
|
|
20240328,100100,126303750,3695,3695,3695,3695,0
|
|
20240328,100000,126303750,3695,3690,3695,3685,451
|
|
20240328,095900,124641620,3690,3690,3690,3690,114
|
|
20240328,095800,124220960,3700,3685,3700,3685,39
|
|
20240328,095700,124076795,3685,3690,3690,3685,5318
|
|
20240328,095600,104456800,3690,3690,3690,3690,83
|
|
20240328,095500,104150530,3690,3695,3695,3690,228
|
|
20240328,095400,103308375,3700,3700,3700,3700,4
|
|
20240328,095300,103293575,3700,3700,3700,3700,5
|
|
20240328,095200,103275075,3700,3700,3700,3700,6
|
|
20240328,095100,103252875,3700,3700,3700,3700,444
|
|
20240328,095000,101610075,3695,3695,3695,3695,0
|
|
20240328,094900,101610075,3695,3695,3695,3695,287
|
|
20240328,094800,100549610,3695,3700,3700,3695,714
|
|
20240328,094700,97908000,3705,3705,3705,3705,20
|
|
20240328,094600,97833900,3705,3705,3705,3705,264
|
|
20240328,094500,96855780,3705,3705,3705,3705,383
|
|
20240328,094400,95436765,3705,3700,3705,3700,40
|
|
20240328,094300,95288635,3690,3700,3700,3690,1181
|
|
20240328,094200,90919515,3690,3690,3690,3690,0
|
|
20240328,094100,90919515,3690,3690,3690,3690,0
|
|
20240328,094000,90919515,3690,3690,3690,3690,300
|
|
20240328,093900,89812515,3700,3700,3700,3700,11
|
|
20240328,093800,89771815,3700,3700,3700,3700,1
|
|
20240328,093700,89768115,3700,3690,3700,3690,441
|
|
20240328,093600,88140815,3690,3695,3695,3690,575
|
|
20240328,093500,86018565,3690,3690,3690,3690,0
|
|
20240328,093400,86018565,3690,3690,3690,3690,16
|
|
20240328,093300,85959525,3690,3690,3690,3685,170
|
|
20240328,093200,85332975,3690,3690,3690,3690,1
|
|
20240328,093100,85329285,3690,3690,3690,3690,50
|
|
20240328,093000,85144785,3690,3690,3690,3690,2
|
|
20240328,092900,85137405,3690,3690,3690,3690,0
|
|
20240328,092800,85137405,3690,3695,3695,3690,34
|
|
20240328,092700,85011825,3695,3700,3700,3695,324
|
|
20240328,092600,83814630,3695,3695,3695,3695,295
|
|
20240328,092500,82724605,3695,3685,3695,3685,575
|
|
20240328,092400,80604430,3685,3685,3685,3685,144
|
|
20240328,092300,80073790,3685,3685,3685,3685,0
|
|
20240328,092200,80073790,3685,3685,3685,3685,14
|
|
20240328,092100,80022200,3685,3685,3685,3685,9
|
|
20240328,092000,79989035,3690,3690,3695,3685,315
|
|
20240328,091900,78827260,3685,3685,3685,3685,2174
|
|
20240328,091800,70816070,3685,3690,3690,3685,1035
|
|
20240328,091700,66997070,3690,3695,3695,3690,145
|
|
20240328,091600,66462010,3695,3700,3700,3695,1302
|
|
20240328,091500,61651115,3695,3700,3700,3695,171
|
|
20240328,091400,61018775,3700,3700,3700,3700,1
|
|
20240328,091300,61015075,3700,3695,3700,3695,477
|
|
20240328,091200,59250965,3705,3715,3715,3700,141
|
|
20240328,091100,58728020,3710,3705,3710,3700,6393
|
|
20240328,091000,35011755,3705,3700,3705,3700,579
|
|
20240328,090900,32866950,3700,3700,3700,3700,530
|
|
20240328,090800,30905950,3695,3690,3695,3690,601
|
|
20240328,090700,28685505,3690,3690,3690,3690,51
|
|
20240328,090600,28497315,3695,3695,3695,3695,0
|
|
20240328,090500,28497315,3695,3695,3695,3695,30
|
|
20240328,090400,28386465,3695,3695,3695,3695,2
|
|
20240328,090300,28379075,3695,3695,3695,3695,0
|
|
20240328,090200,28379075,3695,3695,3695,3695,100
|
|
20240328,090100,28009575,3695,3695,3695,3680,369
|
|
20240328,090000,26646750,3700,3670,3700,3670,7260
|