594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185100,500689015,3045,3045,3045,3045,2941
|
|
20240329,185000,500689015,3045,3045,3045,3045,0
|
|
20240329,184900,500689015,3045,3045,3045,3045,0
|
|
20240329,184800,500689015,3045,3045,3045,3045,0
|
|
20240329,184700,500689015,3045,3045,3045,3045,0
|
|
20240329,184600,500689015,3045,3045,3045,3045,0
|
|
20240329,184500,500689015,3045,3045,3045,3045,0
|
|
20240329,184400,500689015,3045,3045,3045,3045,0
|
|
20240329,184300,500689015,3045,3045,3045,3045,0
|
|
20240329,184200,500689015,3045,3045,3045,3045,0
|
|
20240329,184100,500689015,3045,3045,3045,3045,0
|
|
20240329,184000,500689015,3045,3045,3045,3045,0
|
|
20240329,183900,500689015,3045,3045,3045,3045,0
|
|
20240329,183800,500689015,3045,3045,3045,3045,0
|
|
20240329,183700,500689015,3045,3045,3045,3045,0
|
|
20240329,183600,500689015,3045,3045,3045,3045,0
|
|
20240329,183500,500689015,3045,3045,3045,3045,0
|
|
20240329,183400,500689015,3045,3045,3045,3045,0
|
|
20240329,183300,500689015,3045,3045,3045,3045,0
|
|
20240329,183200,500689015,3045,3045,3045,3045,0
|
|
20240329,183100,500689015,3045,3045,3045,3045,0
|
|
20240329,183000,500689015,3045,3045,3045,3045,0
|
|
20240329,182900,500689015,3045,3045,3045,3045,0
|
|
20240329,182800,500689015,3045,3045,3045,3045,0
|
|
20240329,182700,500689015,3045,3045,3045,3045,0
|
|
20240329,182600,500689015,3045,3045,3045,3045,0
|
|
20240329,182500,500689015,3045,3045,3045,3045,0
|
|
20240329,182400,500689015,3045,3045,3045,3045,0
|
|
20240329,182300,500689015,3045,3045,3045,3045,0
|
|
20240329,182200,500689015,3045,3045,3045,3045,0
|
|
20240329,182100,500689015,3045,3045,3045,3045,2941
|
|
20240329,182000,500689015,3045,3045,3045,3045,0
|
|
20240329,181900,500689015,3045,3045,3045,3045,0
|
|
20240329,181800,500689015,3045,3045,3045,3045,0
|
|
20240329,181700,500689015,3045,3045,3045,3045,0
|
|
20240329,181600,500689015,3045,3045,3045,3045,0
|
|
20240329,181500,500689015,3045,3045,3045,3045,0
|
|
20240329,181400,500689015,3045,3045,3045,3045,0
|
|
20240329,181300,500689015,3045,3045,3045,3045,0
|
|
20240329,181200,500689015,3045,3045,3045,3045,0
|
|
20240329,181100,500689015,3045,3045,3045,3045,0
|
|
20240329,181000,500689015,3045,3045,3045,3045,0
|
|
20240329,180900,500689015,3045,3045,3045,3045,0
|
|
20240329,180800,500689015,3045,3045,3045,3045,0
|
|
20240329,180700,500689015,3045,3045,3045,3045,0
|
|
20240329,180600,500689015,3045,3045,3045,3045,0
|
|
20240329,180500,500689015,3045,3045,3045,3045,0
|
|
20240329,180400,500689015,3045,3045,3045,3045,0
|
|
20240329,180300,500689015,3045,3045,3045,3045,0
|
|
20240329,180200,500689015,3045,3045,3045,3045,0
|
|
20240329,180100,500689015,3045,3045,3045,3045,0
|
|
20240329,180000,500689015,3045,3045,3045,3045,0
|
|
20240329,175900,500689015,3045,3045,3045,3045,0
|
|
20240329,175800,500689015,3045,3045,3045,3045,0
|
|
20240329,175700,500689015,3045,3045,3045,3045,0
|
|
20240329,175600,500689015,3045,3045,3045,3045,0
|
|
20240329,175500,500689015,3045,3045,3045,3045,0
|
|
20240329,175400,500689015,3045,3045,3045,3045,0
|
|
20240329,175300,500689015,3045,3045,3045,3045,0
|
|
20240329,175200,500689015,3045,3045,3045,3045,0
|
|
20240329,175100,500689015,3045,3045,3045,3045,2941
|
|
20240329,175000,500689015,3045,3045,3045,3045,0
|
|
20240329,174900,500689015,3045,3045,3045,3045,0
|
|
20240329,174800,500689015,3045,3045,3045,3045,0
|
|
20240329,174700,500689015,3045,3045,3045,3045,0
|
|
20240329,174600,500689015,3045,3045,3045,3045,0
|
|
20240329,174500,500689015,3045,3045,3045,3045,0
|
|
20240329,174400,500689015,3045,3045,3045,3045,0
|
|
20240329,174300,500689015,3045,3045,3045,3045,0
|
|
20240329,174200,500689015,3045,3045,3045,3045,0
|
|
20240329,174100,500689015,3045,3045,3045,3045,0
|
|
20240329,174000,500689015,3045,3045,3045,3045,0
|
|
20240329,173900,500689015,3045,3045,3045,3045,0
|
|
20240329,173800,500689015,3045,3045,3045,3045,0
|
|
20240329,173700,500689015,3045,3045,3045,3045,0
|
|
20240329,173600,500689015,3045,3045,3045,3045,0
|
|
20240329,173500,500689015,3045,3045,3045,3045,0
|
|
20240329,173400,500689015,3045,3045,3045,3045,0
|
|
20240329,173300,500689015,3045,3045,3045,3045,0
|
|
20240329,173200,500689015,3045,3045,3045,3045,0
|
|
20240329,173100,500689015,3045,3045,3045,3045,0
|
|
20240329,173000,500689015,3045,3045,3045,3045,0
|
|
20240329,172900,500689015,3045,3045,3045,3045,0
|
|
20240329,172800,500689015,3045,3045,3045,3045,0
|
|
20240329,172700,500689015,3045,3045,3045,3045,0
|
|
20240329,172600,500689015,3045,3045,3045,3045,0
|
|
20240329,172500,500689015,3045,3045,3045,3045,0
|
|
20240329,172400,500689015,3045,3045,3045,3045,0
|
|
20240329,172300,500689015,3045,3045,3045,3045,0
|
|
20240329,172200,500689015,3045,3045,3045,3045,0
|
|
20240329,172100,500689015,3045,3045,3045,3045,2941
|
|
20240329,172000,500689015,3045,3045,3045,3045,0
|
|
20240329,171900,500689015,3045,3045,3045,3045,0
|
|
20240329,171800,500689015,3045,3045,3045,3045,0
|
|
20240329,171700,500689015,3045,3045,3045,3045,0
|
|
20240329,171600,500689015,3045,3045,3045,3045,0
|
|
20240329,171500,500689015,3045,3045,3045,3045,0
|
|
20240329,171400,500689015,3045,3045,3045,3045,0
|
|
20240329,171300,500689015,3045,3045,3045,3045,0
|
|
20240329,171200,500689015,3045,3045,3045,3045,0
|
|
20240329,171100,500689015,3045,3045,3045,3045,0
|
|
20240329,171000,500689015,3045,3045,3045,3045,0
|
|
20240329,170900,500689015,3045,3045,3045,3045,0
|
|
20240329,170800,500689015,3045,3045,3045,3045,0
|
|
20240329,170700,500689015,3045,3045,3045,3045,0
|
|
20240329,170600,500689015,3045,3045,3045,3045,0
|
|
20240329,170500,500689015,3045,3045,3045,3045,0
|
|
20240329,170400,500689015,3045,3045,3045,3045,0
|
|
20240329,170300,500689015,3045,3045,3045,3045,0
|
|
20240329,170200,500689015,3045,3045,3045,3045,0
|
|
20240329,170100,500689015,3045,3045,3045,3045,0
|
|
20240329,170000,500689015,3045,3045,3045,3045,0
|
|
20240329,165900,500689015,3045,3045,3045,3045,0
|
|
20240329,165800,500689015,3045,3045,3045,3045,0
|
|
20240329,165700,500689015,3045,3045,3045,3045,0
|
|
20240329,165600,500689015,3045,3045,3045,3045,0
|
|
20240329,165500,500689015,3045,3045,3045,3045,0
|
|
20240329,165400,500689015,3045,3045,3045,3045,0
|
|
20240329,165300,500689015,3045,3045,3045,3045,0
|
|
20240329,165200,500689015,3045,3045,3045,3045,0
|
|
20240329,165100,500689015,3045,3045,3045,3045,2941
|
|
20240329,165000,500689015,3045,3045,3045,3045,0
|
|
20240329,164900,500689015,3045,3045,3045,3045,0
|
|
20240329,164800,500689015,3045,3045,3045,3045,0
|
|
20240329,164700,500689015,3045,3045,3045,3045,0
|
|
20240329,164600,500689015,3045,3045,3045,3045,0
|
|
20240329,164500,500689015,3045,3045,3045,3045,0
|
|
20240329,164400,500689015,3045,3045,3045,3045,0
|
|
20240329,164300,500689015,3045,3045,3045,3045,0
|
|
20240329,164200,500689015,3045,3045,3045,3045,0
|
|
20240329,164100,500689015,3045,3045,3045,3045,0
|
|
20240329,164000,500689015,3045,3045,3045,3045,0
|
|
20240329,163900,500689015,3045,3045,3045,3045,0
|
|
20240329,163800,500689015,3045,3045,3045,3045,0
|
|
20240329,163700,500689015,3045,3045,3045,3045,0
|
|
20240329,163600,500689015,3045,3045,3045,3045,0
|
|
20240329,163500,500689015,3045,3045,3045,3045,0
|
|
20240329,163400,500689015,3045,3045,3045,3045,0
|
|
20240329,163300,500689015,3045,3045,3045,3045,0
|
|
20240329,163200,500689015,3045,3045,3045,3045,0
|
|
20240329,163100,500689015,3045,3045,3045,3045,0
|
|
20240329,163000,500689015,3045,3045,3045,3045,0
|
|
20240329,162900,500689015,3045,3045,3045,3045,0
|
|
20240329,162800,500689015,3045,3045,3045,3045,0
|
|
20240329,162700,500689015,3045,3045,3045,3045,0
|
|
20240329,162600,500689015,3045,3045,3045,3045,0
|
|
20240329,162500,500689015,3045,3045,3045,3045,0
|
|
20240329,162400,500689015,3045,3045,3045,3045,0
|
|
20240329,162300,500689015,3045,3045,3045,3045,0
|
|
20240329,162200,500689015,3045,3045,3045,3045,0
|
|
20240329,162100,500689015,3045,3045,3045,3045,2941
|
|
20240329,162000,500689015,3045,3045,3045,3045,0
|
|
20240329,161900,500689015,3045,3045,3045,3045,0
|
|
20240329,161800,500689015,3045,3045,3045,3045,0
|
|
20240329,161700,500689015,3045,3045,3045,3045,0
|
|
20240329,161600,500689015,3045,3045,3045,3045,0
|
|
20240329,161500,500689015,3045,3045,3045,3045,0
|
|
20240329,161400,500689015,3045,3045,3045,3045,0
|
|
20240329,161300,500689015,3045,3045,3045,3045,0
|
|
20240329,161200,500689015,3045,3045,3045,3045,0
|
|
20240329,161100,500689015,3045,3045,3045,3045,0
|
|
20240329,161000,500689015,3045,3045,3045,3045,0
|
|
20240329,160900,500689015,3045,3045,3045,3045,0
|
|
20240329,160800,500689015,3045,3045,3045,3045,0
|
|
20240329,160700,500689015,3045,3045,3045,3045,0
|
|
20240329,160600,500689015,3045,3045,3045,3045,0
|
|
20240329,160500,500689015,3045,3045,3045,3045,0
|
|
20240329,160400,500689015,3045,3045,3045,3045,0
|
|
20240329,160300,500689015,3045,3045,3045,3045,0
|
|
20240329,160200,500689015,3045,3045,3045,3045,0
|
|
20240329,160100,500689015,3045,3045,3045,3045,0
|
|
20240329,160000,500689015,3045,3045,3045,3045,0
|
|
20240329,155900,500689015,3045,3045,3045,3045,0
|
|
20240329,155800,500689015,3045,3045,3045,3045,0
|
|
20240329,155700,500689015,3045,3045,3045,3045,0
|
|
20240329,155600,500689015,3045,3045,3045,3045,0
|
|
20240329,155500,500689015,3045,3045,3045,3045,0
|
|
20240329,155400,500689015,3045,3045,3045,3045,0
|
|
20240329,155300,500689015,3045,3045,3045,3045,0
|
|
20240329,155200,500689015,3045,3045,3045,3045,0
|
|
20240329,155100,500689015,3045,3045,3045,3045,2941
|
|
20240329,155000,500689015,3045,3045,3045,3045,0
|
|
20240329,154900,500689015,3045,3045,3045,3045,0
|
|
20240329,154800,500689015,3045,3045,3045,3045,0
|
|
20240329,154700,500689015,3045,3045,3045,3045,0
|
|
20240329,154600,500689015,3045,3045,3045,3045,0
|
|
20240329,154500,500689015,3045,3045,3045,3045,0
|
|
20240329,154400,500689015,3045,3045,3045,3045,0
|
|
20240329,154300,500689015,3045,3045,3045,3045,0
|
|
20240329,154200,500689015,3045,3045,3045,3045,0
|
|
20240329,154100,500689015,3045,3045,3045,3045,0
|
|
20240329,154000,500689015,3045,3045,3045,3045,0
|
|
20240329,153900,500689015,3045,3045,3045,3045,0
|
|
20240329,153800,500689015,3045,3045,3045,3045,0
|
|
20240329,153700,500689015,3045,3045,3045,3045,0
|
|
20240329,153600,500689015,3045,3045,3045,3045,0
|
|
20240329,153500,500689015,3045,3045,3045,3045,0
|
|
20240329,153400,500689015,3045,3045,3045,3045,0
|
|
20240329,153300,500689015,3045,3045,3045,3045,0
|
|
20240329,153200,500689015,3045,3045,3045,3045,0
|
|
20240329,153100,500689015,3045,3045,3045,3045,0
|
|
20240329,153000,500689015,3045,3045,3045,3045,2941
|
|
20240329,152900,491733670,3080,3080,3080,3080,0
|
|
20240329,152800,491733670,3080,3080,3080,3080,0
|
|
20240329,152700,491733670,3080,3080,3080,3080,0
|
|
20240329,152600,491733670,3080,3080,3080,3080,0
|
|
20240329,152500,491733670,3080,3080,3080,3080,0
|
|
20240329,152400,491733670,3080,3080,3080,3080,0
|
|
20240329,152300,491733670,3080,3080,3080,3080,0
|
|
20240329,152200,491733670,3080,3080,3080,3080,0
|
|
20240329,152100,491733670,3080,3080,3080,3080,0
|
|
20240329,152000,491733670,3080,3080,3080,3080,0
|
|
20240329,151900,491733670,3080,3080,3080,3080,0
|
|
20240329,151800,491733670,3080,3070,3080,3070,597
|
|
20240329,151700,489899365,3070,3050,3070,3050,26
|
|
20240329,151600,489820045,3075,3075,3075,3075,0
|
|
20240329,151500,489820045,3075,3065,3075,3065,575
|
|
20240329,151400,488055985,3065,3050,3065,3040,9001
|
|
20240329,151300,460690405,3065,3065,3065,3065,1
|
|
20240329,151200,460687340,3065,3060,3065,3060,845
|
|
20240329,151100,458101635,3060,3055,3065,3035,3012
|
|
20240329,151000,448946940,3065,3065,3065,3065,0
|
|
20240329,150900,448946940,3065,3060,3065,3060,209
|
|
20240329,150800,448306690,3065,3045,3065,3040,901
|
|
20240329,150700,445566225,3065,3060,3065,3060,34
|
|
20240329,150600,445462180,3065,3065,3065,3065,0
|
|
20240329,150500,445462180,3065,3065,3065,3065,0
|
|
20240329,150400,445462180,3065,3065,3065,3065,0
|
|
20240329,150300,445462180,3065,3065,3065,3050,326
|
|
20240329,150200,444467835,3065,3065,3065,3065,11
|
|
20240329,150100,444434120,3050,3050,3050,3050,1
|
|
20240329,150000,444431070,3070,3070,3070,3070,0
|
|
20240329,145900,444431070,3070,3065,3070,3065,162
|
|
20240329,145800,443933740,3070,3070,3070,3070,162
|
|
20240329,145700,443436400,3045,3065,3070,3045,682
|
|
20240329,145600,441344510,3065,3060,3065,3045,641
|
|
20240329,145500,439384835,3065,3065,3065,3065,0
|
|
20240329,145400,439384835,3065,3065,3065,3065,0
|
|
20240329,145300,439384835,3065,3065,3065,3065,3
|
|
20240329,145200,439375640,3065,3065,3065,3065,2
|
|
20240329,145100,439369510,3040,3040,3040,3040,52
|
|
20240329,145000,439211430,3040,3055,3055,3040,4500
|
|
20240329,144900,425524955,3055,3055,3055,3055,0
|
|
20240329,144800,425524955,3055,3065,3065,3055,2201
|
|
20240329,144700,418800890,3065,3065,3065,3065,0
|
|
20240329,144600,418800890,3065,3055,3065,3055,343
|
|
20240329,144500,417753015,3045,3055,3055,3045,1245
|
|
20240329,144400,413955135,3060,3055,3060,3045,4001
|
|
20240329,144300,401743205,3065,3065,3065,3065,0
|
|
20240329,144200,401743205,3065,3055,3065,3055,3
|
|
20240329,144100,401734030,3065,3070,3070,3060,937
|
|
20240329,144000,398866795,3065,3065,3065,3065,1212
|
|
20240329,143900,395152015,3070,3070,3070,3070,7
|
|
20240329,143800,395130525,3070,3070,3070,3070,0
|
|
20240329,143700,395130525,3070,3070,3070,3070,10
|
|
20240329,143600,395099825,3070,3070,3070,3070,0
|
|
20240329,143500,395099825,3070,3070,3070,3070,0
|
|
20240329,143400,395099825,3070,3070,3070,3070,1
|
|
20240329,143300,395096755,3065,3065,3065,3065,969
|
|
20240329,143200,392126770,3055,3055,3055,3055,0
|
|
20240329,143100,392126770,3055,3055,3055,3055,0
|
|
20240329,143000,392126770,3055,3065,3065,3055,288
|
|
20240329,142900,391246920,3065,3065,3065,3065,208
|
|
20240329,142800,390609400,3065,3065,3065,3065,0
|
|
20240329,142700,390609400,3065,3065,3065,3065,0
|
|
20240329,142600,390609400,3065,3065,3065,3065,1
|
|
20240329,142500,390606335,3055,3065,3065,3055,74
|
|
20240329,142400,390380235,3065,3065,3065,3065,0
|
|
20240329,142300,390380235,3065,3060,3065,3060,4000
|
|
20240329,142200,378120250,3065,3065,3065,3065,0
|
|
20240329,142100,378120250,3065,3060,3065,3060,4
|
|
20240329,142000,378108000,3065,3065,3065,3065,0
|
|
20240329,141900,378108000,3065,3065,3065,3065,0
|
|
20240329,141800,378108000,3065,3065,3065,3065,0
|
|
20240329,141700,378108000,3065,3060,3065,3060,4
|
|
20240329,141600,378095755,3065,3055,3065,3050,285
|
|
20240329,141500,377225535,3060,3060,3060,3060,5
|
|
20240329,141400,377210235,3060,3060,3060,3060,0
|
|
20240329,141300,377210235,3060,3055,3060,3055,21
|
|
20240329,141200,377146075,3060,3060,3060,3060,30
|
|
20240329,141100,377054275,3060,3060,3060,3060,20
|
|
20240329,141000,376993075,3060,3060,3060,3060,508
|
|
20240329,140900,375438595,3060,3055,3060,3055,95
|
|
20240329,140800,375148365,3055,3050,3055,3045,5387
|
|
20240329,140700,358739875,3065,3065,3065,3050,13
|
|
20240329,140600,358700180,3065,3065,3065,3065,50
|
|
20240329,140500,358546930,3065,3065,3065,3040,10502
|
|
20240329,140400,326465075,3065,3065,3065,3065,0
|
|
20240329,140300,326465075,3065,3070,3070,3065,2496
|
|
20240329,140200,318813335,3070,3070,3070,3070,0
|
|
20240329,140100,318813335,3070,3070,3070,3070,0
|
|
20240329,140000,318813335,3070,3070,3070,3070,94
|
|
20240329,135900,318524755,3070,3070,3070,3070,1000
|
|
20240329,135800,315454755,3070,3070,3070,3070,46
|
|
20240329,135700,315313535,3075,3075,3075,3075,0
|
|
20240329,135600,315313535,3075,3075,3075,3075,0
|
|
20240329,135500,315313535,3075,3075,3075,3075,0
|
|
20240329,135400,315313535,3075,3075,3075,3075,5
|
|
20240329,135300,315298160,3075,3075,3075,3075,488
|
|
20240329,135200,313797560,3070,3070,3070,3070,30
|
|
20240329,135100,313705460,3075,3075,3075,3075,0
|
|
20240329,135000,313705460,3075,3075,3075,3075,909
|
|
20240329,134900,310910285,3075,3075,3075,3075,0
|
|
20240329,134800,310910285,3075,3075,3075,3075,0
|
|
20240329,134700,310910285,3075,3075,3075,3075,341
|
|
20240329,134600,309861710,3080,3080,3080,3080,0
|
|
20240329,134500,309861710,3080,3080,3080,3080,0
|
|
20240329,134400,309861710,3080,3080,3080,3080,0
|
|
20240329,134300,309861710,3080,3080,3080,3080,0
|
|
20240329,134200,309861710,3080,3080,3080,3080,0
|
|
20240329,134100,309861710,3080,3080,3080,3080,0
|
|
20240329,134000,309861710,3080,3080,3080,3080,0
|
|
20240329,133900,309861710,3080,3080,3080,3080,0
|
|
20240329,133800,309861710,3080,3080,3080,3080,0
|
|
20240329,133700,309861710,3080,3080,3080,3080,0
|
|
20240329,133600,309861710,3080,3080,3080,3080,6
|
|
20240329,133500,309843230,3080,3080,3080,3080,0
|
|
20240329,133400,309843230,3080,3080,3080,3080,0
|
|
20240329,133300,309843230,3080,3080,3080,3080,400
|
|
20240329,133200,308611230,3080,3070,3080,3070,12
|
|
20240329,133100,308574380,3070,3065,3070,3065,1104
|
|
20240329,133000,305187505,3065,3065,3065,3065,19
|
|
20240329,132900,305129270,3070,3070,3070,3070,0
|
|
20240329,132800,305129270,3070,3070,3070,3070,0
|
|
20240329,132700,305129270,3070,3070,3070,3070,77
|
|
20240329,132600,304892880,3080,3080,3080,3080,0
|
|
20240329,132500,304892880,3080,3080,3080,3080,0
|
|
20240329,132400,304892880,3080,3080,3080,3080,0
|
|
20240329,132300,304892880,3080,3080,3080,3080,0
|
|
20240329,132200,304892880,3080,3080,3080,3080,50
|
|
20240329,132100,304738880,3080,3080,3080,3080,29
|
|
20240329,132000,304649560,3080,3080,3080,3080,0
|
|
20240329,131900,304649560,3080,3080,3080,3080,0
|
|
20240329,131800,304649560,3080,3075,3080,3055,1031
|
|
20240329,131700,301496225,3080,3080,3080,3080,0
|
|
20240329,131600,301496225,3080,3080,3080,3080,0
|
|
20240329,131500,301496225,3080,3080,3080,3080,0
|
|
20240329,131400,301496225,3080,3080,3080,3080,0
|
|
20240329,131300,301496225,3080,3065,3080,3060,1567
|
|
20240329,131200,296698500,3065,3080,3080,3065,1985
|
|
20240329,131100,290606520,3080,3080,3080,3080,40
|
|
20240329,131000,290483320,3080,3080,3080,3080,10
|
|
20240329,130900,290452520,3080,3080,3080,3080,200
|
|
20240329,130800,289836520,3080,3080,3080,3080,0
|
|
20240329,130700,289836520,3080,3080,3080,3080,1
|
|
20240329,130600,289833440,3070,3070,3070,3070,611
|
|
20240329,130500,287957670,3080,3075,3080,3070,550
|
|
20240329,130400,286267875,3080,3080,3080,3080,30
|
|
20240329,130300,286175475,3085,3085,3085,3085,366
|
|
20240329,130200,285046365,3080,3080,3080,3080,450
|
|
20240329,130100,283660365,3075,3075,3075,3075,1262
|
|
20240329,130000,279779715,3075,3075,3075,3075,0
|
|
20240329,125900,279779715,3075,3075,3075,3075,1
|
|
20240329,125800,279776640,3070,3070,3070,3070,0
|
|
20240329,125700,279776640,3070,3070,3070,3070,0
|
|
20240329,125600,279776640,3070,3070,3070,3070,3
|
|
20240329,125500,279767430,3070,3070,3070,3070,55
|
|
20240329,125400,279598580,3075,3075,3075,3075,220
|
|
20240329,125300,278922080,3070,3070,3070,3070,10
|
|
20240329,125200,278891380,3065,3065,3065,3065,59
|
|
20240329,125100,278710545,3065,3065,3065,3065,1010
|
|
20240329,125000,275614895,3070,3070,3070,3070,0
|
|
20240329,124900,275614895,3070,3070,3070,3070,40
|
|
20240329,124800,275492095,3070,3070,3070,3070,151
|
|
20240329,124700,275028525,3070,3070,3070,3070,100
|
|
20240329,124600,274721525,3075,3075,3075,3075,5
|
|
20240329,124500,274706150,3075,3075,3075,3075,0
|
|
20240329,124400,274706150,3075,3075,3075,3075,0
|
|
20240329,124300,274706150,3075,3075,3075,3075,0
|
|
20240329,124200,274706150,3075,3075,3075,3075,0
|
|
20240329,124100,274706150,3075,3075,3075,3075,0
|
|
20240329,124000,274706150,3075,3070,3075,3070,95
|
|
20240329,123900,274414475,3070,3075,3075,3070,120
|
|
20240329,123800,274046025,3075,3075,3075,3075,1
|
|
20240329,123700,274042950,3070,3070,3070,3070,31
|
|
20240329,123600,273947780,3075,3075,3075,3075,1
|
|
20240329,123500,273944705,3075,3075,3075,3075,0
|
|
20240329,123400,273944705,3075,3075,3075,3075,82
|
|
20240329,123300,273692555,3075,3075,3075,3075,3
|
|
20240329,123200,273683330,3075,3075,3075,3075,0
|
|
20240329,123100,273683330,3075,3075,3075,3075,0
|
|
20240329,123000,273683330,3075,3075,3075,3075,0
|
|
20240329,122900,273683330,3075,3075,3075,3075,0
|
|
20240329,122800,273683330,3075,3075,3075,3075,0
|
|
20240329,122700,273683330,3075,3075,3075,3075,15
|
|
20240329,122600,273637205,3075,3075,3075,3075,11
|
|
20240329,122500,273603380,3075,3075,3075,3075,0
|
|
20240329,122400,273603380,3075,3075,3075,3075,0
|
|
20240329,122300,273603380,3075,3075,3075,3075,61
|
|
20240329,122200,273415805,3065,3065,3065,3065,0
|
|
20240329,122100,273415805,3065,3065,3065,3065,200
|
|
20240329,122000,272802805,3065,3065,3065,3065,0
|
|
20240329,121900,272802805,3065,3065,3065,3065,0
|
|
20240329,121800,272802805,3065,3070,3070,3065,2764
|
|
20240329,121700,264322425,3075,3075,3075,3075,0
|
|
20240329,121600,264322425,3075,3075,3075,3075,5
|
|
20240329,121500,264307050,3075,3075,3075,3075,0
|
|
20240329,121400,264307050,3075,3075,3075,3075,10
|
|
20240329,121300,264276300,3075,3075,3075,3075,41
|
|
20240329,121200,264150225,3075,3075,3075,3075,0
|
|
20240329,121100,264150225,3075,3075,3075,3075,0
|
|
20240329,121000,264150225,3075,3075,3075,3075,0
|
|
20240329,120900,264150225,3075,3075,3075,3075,0
|
|
20240329,120800,264150225,3075,3075,3075,3075,0
|
|
20240329,120700,264150225,3075,3075,3075,3075,0
|
|
20240329,120600,264150225,3075,3075,3075,3075,1
|
|
20240329,120500,264147150,3065,3070,3070,3065,500
|
|
20240329,120400,262612625,3075,3075,3075,3075,14
|
|
20240329,120300,262569575,3075,3075,3075,3075,7
|
|
20240329,120200,262548050,3085,3085,3085,3085,0
|
|
20240329,120100,262548050,3085,3085,3085,3085,1
|
|
20240329,120000,262544965,3075,3075,3075,3075,14
|
|
20240329,115900,262501915,3075,3075,3075,3075,0
|
|
20240329,115800,262501915,3075,3075,3075,3075,1
|
|
20240329,115700,262498840,3080,3080,3080,3080,439
|
|
20240329,115600,261146720,3085,3080,3085,3080,497
|
|
20240329,115500,259615955,3080,3080,3080,3080,0
|
|
20240329,115400,259615955,3080,3080,3080,3080,0
|
|
20240329,115300,259615955,3080,3080,3080,3080,0
|
|
20240329,115200,259615955,3080,3065,3080,3065,12
|
|
20240329,115100,259579150,3075,3075,3075,3075,0
|
|
20240329,115000,259579150,3075,3075,3075,3075,1
|
|
20240329,114900,259576075,3075,3075,3075,3075,0
|
|
20240329,114800,259576075,3075,3075,3075,3075,0
|
|
20240329,114700,259576075,3075,3065,3075,3060,332
|
|
20240329,114600,258559575,3075,3075,3075,3075,7
|
|
20240329,114500,258538050,3065,3065,3065,3065,0
|
|
20240329,114400,258538050,3065,3065,3065,3065,0
|
|
20240329,114300,258538050,3065,3070,3070,3065,1093
|
|
20240329,114200,255187935,3070,3070,3070,3070,0
|
|
20240329,114100,255187935,3070,3070,3070,3070,106
|
|
20240329,114000,254862515,3080,3080,3080,3080,0
|
|
20240329,113900,254862515,3080,3080,3080,3080,0
|
|
20240329,113800,254862515,3080,3080,3080,3070,3010
|
|
20240329,113700,245621795,3070,3075,3080,3070,140
|
|
20240329,113600,245191645,3075,3075,3075,3075,0
|
|
20240329,113500,245191645,3075,3075,3075,3075,200
|
|
20240329,113400,244576645,3080,3080,3080,3080,126
|
|
20240329,113300,244188565,3085,3085,3085,3085,0
|
|
20240329,113200,244188565,3085,3080,3085,3080,55
|
|
20240329,113100,244019160,3085,3085,3085,3085,101
|
|
20240329,113000,243707575,3085,3085,3085,3085,0
|
|
20240329,112900,243707575,3085,3085,3085,3085,0
|
|
20240329,112800,243707575,3085,3085,3085,3085,0
|
|
20240329,112700,243707575,3085,3085,3085,3085,5
|
|
20240329,112600,243692150,3085,3085,3085,3085,1
|
|
20240329,112500,243689065,3085,3085,3085,3085,5
|
|
20240329,112400,243673640,3085,3085,3085,3085,2
|
|
20240329,112300,243667470,3085,3085,3085,3085,0
|
|
20240329,112200,243667470,3085,3085,3085,3085,0
|
|
20240329,112100,243667470,3085,3085,3085,3085,0
|
|
20240329,112000,243667470,3085,3085,3085,3085,1
|
|
20240329,111900,243664385,3085,3085,3085,3085,1952
|
|
20240329,111800,237642465,3095,3095,3095,3095,32
|
|
20240329,111700,237543425,3095,3090,3095,3090,431
|
|
20240329,111600,236211630,3090,3090,3090,3090,0
|
|
20240329,111500,236211630,3090,3090,3090,3090,995
|
|
20240329,111400,233137080,3095,3090,3095,3090,102
|
|
20240329,111300,232821895,3095,3095,3095,3095,0
|
|
20240329,111200,232821895,3095,3095,3095,3095,1
|
|
20240329,111100,232818800,3100,3100,3100,3100,0
|
|
20240329,111000,232818800,3100,3095,3100,3095,326
|
|
20240329,110900,231809825,3085,3085,3085,3085,0
|
|
20240329,110800,231809825,3085,3085,3085,3085,338
|
|
20240329,110700,230767095,3085,3085,3085,3085,200
|
|
20240329,110600,230150095,3095,3095,3095,3095,2
|
|
20240329,110500,230143905,3095,3095,3095,3095,3
|
|
20240329,110400,230134620,3095,3095,3095,3095,0
|
|
20240329,110300,230134620,3095,3095,3095,3095,200
|
|
20240329,110200,229515620,3095,3095,3095,3095,0
|
|
20240329,110100,229515620,3095,3095,3095,3095,0
|
|
20240329,110000,229515620,3095,3095,3095,3095,1
|
|
20240329,105900,229512525,3095,3090,3095,3090,581
|
|
20240329,105800,227717230,3090,3090,3090,3090,0
|
|
20240329,105700,227717230,3090,3085,3090,3085,124
|
|
20240329,105600,227334685,3085,3085,3085,3085,162
|
|
20240329,105500,226834915,3090,3085,3090,3080,806
|
|
20240329,105400,224347420,3090,3090,3090,3090,0
|
|
20240329,105300,224347420,3090,3090,3090,3090,118
|
|
20240329,105200,223982800,3090,3090,3090,3090,0
|
|
20240329,105100,223982800,3090,3085,3090,3085,120
|
|
20240329,105000,223612500,3090,3090,3090,3090,175
|
|
20240329,104900,223071750,3090,3090,3090,3090,50
|
|
20240329,104800,222917250,3090,3090,3090,3080,58
|
|
20240329,104700,222738040,3090,3090,3090,3090,162
|
|
20240329,104600,222237460,3090,3090,3090,3090,30
|
|
20240329,104500,222144760,3090,3090,3090,3090,236
|
|
20240329,104400,221415520,3090,3090,3090,3090,0
|
|
20240329,104300,221415520,3090,3090,3090,3090,1
|
|
20240329,104200,221412430,3075,3085,3085,3075,1786
|
|
20240329,104100,215903420,3080,3080,3080,3080,650
|
|
20240329,104000,213901420,3080,3080,3080,3080,0
|
|
20240329,103900,213901420,3080,3080,3080,3080,0
|
|
20240329,103800,213901420,3080,3080,3085,3080,44
|
|
20240329,103700,213765830,3080,3080,3080,3080,208
|
|
20240329,103600,213125190,3085,3085,3085,3085,1
|
|
20240329,103500,213122105,3080,3080,3080,3080,23
|
|
20240329,103400,213051265,3080,3085,3085,3080,1565
|
|
20240329,103300,208230940,3085,3100,3100,3085,341
|
|
20240329,103200,207178940,3085,3100,3100,3085,1139
|
|
20240329,103100,203665110,3090,3090,3090,3090,237
|
|
20240329,103000,202932780,3100,3100,3100,3100,200
|
|
20240329,102900,202312780,3090,3095,3100,3090,1176
|
|
20240329,102800,198678905,3100,3100,3100,3100,0
|
|
20240329,102700,198678905,3100,3100,3100,3100,50
|
|
20240329,102600,198523905,3100,3090,3100,3090,2051
|
|
20240329,102500,192186305,3100,3100,3100,3100,0
|
|
20240329,102400,192186305,3100,3100,3100,3100,0
|
|
20240329,102300,192186305,3100,3100,3100,3100,0
|
|
20240329,102200,192186305,3100,3100,3100,3100,2
|
|
20240329,102100,192180105,3100,3100,3100,3100,157
|
|
20240329,102000,191693405,3080,3080,3080,3080,0
|
|
20240329,101900,191693405,3080,3080,3080,3080,0
|
|
20240329,101800,191693405,3080,3080,3080,3080,0
|
|
20240329,101700,191693405,3080,3080,3080,3080,0
|
|
20240329,101600,191693405,3080,3080,3080,3080,60
|
|
20240329,101500,191508605,3100,3100,3100,3100,0
|
|
20240329,101400,191508605,3100,3100,3100,3100,4
|
|
20240329,101300,191496205,3100,3100,3100,3100,0
|
|
20240329,101200,191496205,3100,3100,3100,3100,0
|
|
20240329,101100,191496205,3100,3100,3100,3100,0
|
|
20240329,101000,191496205,3100,3100,3100,3100,1
|
|
20240329,100900,191493105,3080,3080,3080,3080,28
|
|
20240329,100800,191406865,3100,3100,3100,3100,1000
|
|
20240329,100700,188306865,3100,3095,3100,3095,7
|
|
20240329,100600,188285195,3095,3095,3095,3095,1
|
|
20240329,100500,188282100,3095,3095,3095,3095,1
|
|
20240329,100400,188279005,3095,3095,3095,3095,3
|
|
20240329,100300,188269720,3070,3105,3105,3070,1111
|
|
20240329,100200,184855980,3100,3100,3100,3100,101
|
|
20240329,100100,184542880,3100,3100,3100,3100,37
|
|
20240329,100000,184428180,3100,3090,3100,3090,1000
|
|
20240329,095900,181333920,3090,3090,3090,3090,1
|
|
20240329,095800,181330830,3070,3070,3070,3070,100
|
|
20240329,095700,181023830,3070,3070,3070,3070,0
|
|
20240329,095600,181023830,3070,3090,3090,3070,1565
|
|
20240329,095500,176217020,3090,3090,3090,3090,0
|
|
20240329,095400,176217020,3090,3090,3090,3090,6
|
|
20240329,095300,176198480,3075,3075,3075,3075,0
|
|
20240329,095200,176198480,3075,3075,3075,3075,0
|
|
20240329,095100,176198480,3075,3075,3075,3075,300
|
|
20240329,095000,175275980,3090,3090,3090,3090,0
|
|
20240329,094900,175275980,3090,3090,3090,3090,0
|
|
20240329,094800,175275980,3090,3090,3090,3090,11
|
|
20240329,094700,175241990,3075,3075,3075,3075,906
|
|
20240329,094600,172456040,3090,3090,3090,3090,10
|
|
20240329,094500,172425140,3090,3075,3090,3075,350
|
|
20240329,094400,171348235,3075,3075,3075,3075,110
|
|
20240329,094300,171009985,3075,3075,3075,3075,20
|
|
20240329,094200,170948485,3075,3075,3075,3075,21
|
|
20240329,094100,170883910,3075,3075,3075,3075,164
|
|
20240329,094000,170379610,3075,3075,3075,3075,202
|
|
20240329,093900,169758460,3050,3060,3075,3050,1224
|
|
20240329,093800,166021770,3060,3065,3065,3035,6472
|
|
20240329,093700,146280205,3090,3070,3090,3070,1001
|
|
20240329,093600,143207115,3070,3070,3070,3070,200
|
|
20240329,093500,142593115,3090,3090,3090,3090,1
|
|
20240329,093400,142590025,3070,3070,3070,3070,200
|
|
20240329,093300,141976025,3090,3070,3090,3070,65
|
|
20240329,093200,141776455,3090,3070,3090,3065,1742
|
|
20240329,093100,136436615,3070,3075,3075,3070,14
|
|
20240329,093000,136393620,3075,3080,3090,3075,1494
|
|
20240329,092900,131797815,3080,3085,3095,3080,554
|
|
20240329,092800,130090455,3095,3095,3095,3095,162
|
|
20240329,092700,129589065,3095,3095,3095,3095,1
|
|
20240329,092600,129585970,3080,3095,3095,3080,507
|
|
20240329,092500,128024345,3080,3080,3080,3080,0
|
|
20240329,092400,128024345,3080,3085,3085,3080,20
|
|
20240329,092300,127962740,3085,3085,3085,3085,2679
|
|
20240329,092200,119698025,3090,3115,3115,3090,1940
|
|
20240329,092100,113678830,3120,3140,3140,3120,1121
|
|
20240329,092000,110163270,3140,3140,3140,3135,4045
|
|
20240329,091900,97479005,3135,3140,3140,3135,1076
|
|
20240329,091800,94102565,3140,3120,3140,3120,201
|
|
20240329,091700,93475425,3135,3135,3135,3135,30
|
|
20240329,091600,93381375,3135,3120,3135,3115,2979
|
|
20240329,091500,84101625,3135,3135,3135,3135,1616
|
|
20240329,091400,79035465,3145,3145,3145,3135,96
|
|
20240329,091300,78733845,3140,3140,3140,3140,3024
|
|
20240329,091200,69238485,3140,3140,3140,3140,233
|
|
20240329,091100,68506865,3140,3140,3140,3135,625
|
|
20240329,091000,66544415,3140,3130,3140,3130,501
|
|
20240329,090900,64973865,3135,3115,3135,3110,75
|
|
20240329,090800,64740535,3115,3115,3140,3110,522
|
|
20240329,090700,63114355,3115,3120,3165,3115,2125
|
|
20240329,090600,56437920,3125,3080,3125,3080,1873
|
|
20240329,090500,50645505,3070,3080,3080,3070,4184
|
|
20240329,090400,37764915,3080,3080,3080,3080,261
|
|
20240329,090300,36961035,3080,3065,3095,3050,3242
|
|
20240329,090200,27004225,3090,3090,3090,3090,65
|
|
20240329,090100,26803375,3060,3070,3070,3060,355
|
|
20240329,090000,25715145,3080,3065,3095,3065,8384
|