604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190100,205664900,4400,4400,4400,4400,1162
|
|
20240329,190000,205664900,4400,4400,4400,4400,0
|
|
20240329,185900,205664900,4400,4400,4400,4400,0
|
|
20240329,185800,205664900,4400,4400,4400,4400,0
|
|
20240329,185700,205664900,4400,4400,4400,4400,0
|
|
20240329,185600,205664900,4400,4400,4400,4400,0
|
|
20240329,185500,205664900,4400,4400,4400,4400,0
|
|
20240329,185400,205664900,4400,4400,4400,4400,0
|
|
20240329,185300,205664900,4400,4400,4400,4400,0
|
|
20240329,185200,205664900,4400,4400,4400,4400,0
|
|
20240329,185100,205664900,4400,4400,4400,4400,0
|
|
20240329,185000,205664900,4400,4400,4400,4400,0
|
|
20240329,184900,205664900,4400,4400,4400,4400,0
|
|
20240329,184800,205664900,4400,4400,4400,4400,0
|
|
20240329,184700,205664900,4400,4400,4400,4400,0
|
|
20240329,184600,205664900,4400,4400,4400,4400,0
|
|
20240329,184500,205664900,4400,4400,4400,4400,0
|
|
20240329,184400,205664900,4400,4400,4400,4400,0
|
|
20240329,184300,205664900,4400,4400,4400,4400,0
|
|
20240329,184200,205664900,4400,4400,4400,4400,0
|
|
20240329,184100,205664900,4400,4400,4400,4400,0
|
|
20240329,184000,205664900,4400,4400,4400,4400,0
|
|
20240329,183900,205664900,4400,4400,4400,4400,0
|
|
20240329,183800,205664900,4400,4400,4400,4400,0
|
|
20240329,183700,205664900,4400,4400,4400,4400,0
|
|
20240329,183600,205664900,4400,4400,4400,4400,0
|
|
20240329,183500,205664900,4400,4400,4400,4400,0
|
|
20240329,183400,205664900,4400,4400,4400,4400,0
|
|
20240329,183300,205664900,4400,4400,4400,4400,0
|
|
20240329,183200,205664900,4400,4400,4400,4400,0
|
|
20240329,183100,205664900,4400,4400,4400,4400,1162
|
|
20240329,183000,205664900,4400,4400,4400,4400,0
|
|
20240329,182900,205664900,4400,4400,4400,4400,0
|
|
20240329,182800,205664900,4400,4400,4400,4400,0
|
|
20240329,182700,205664900,4400,4400,4400,4400,0
|
|
20240329,182600,205664900,4400,4400,4400,4400,0
|
|
20240329,182500,205664900,4400,4400,4400,4400,0
|
|
20240329,182400,205664900,4400,4400,4400,4400,0
|
|
20240329,182300,205664900,4400,4400,4400,4400,0
|
|
20240329,182200,205664900,4400,4400,4400,4400,0
|
|
20240329,182100,205664900,4400,4400,4400,4400,0
|
|
20240329,182000,205664900,4400,4400,4400,4400,0
|
|
20240329,181900,205664900,4400,4400,4400,4400,0
|
|
20240329,181800,205664900,4400,4400,4400,4400,0
|
|
20240329,181700,205664900,4400,4400,4400,4400,0
|
|
20240329,181600,205664900,4400,4400,4400,4400,0
|
|
20240329,181500,205664900,4400,4400,4400,4400,0
|
|
20240329,181400,205664900,4400,4400,4400,4400,0
|
|
20240329,181300,205664900,4400,4400,4400,4400,0
|
|
20240329,181200,205664900,4400,4400,4400,4400,0
|
|
20240329,181100,205664900,4400,4400,4400,4400,0
|
|
20240329,181000,205664900,4400,4400,4400,4400,0
|
|
20240329,180900,205664900,4400,4400,4400,4400,0
|
|
20240329,180800,205664900,4400,4400,4400,4400,0
|
|
20240329,180700,205664900,4400,4400,4400,4400,0
|
|
20240329,180600,205664900,4400,4400,4400,4400,0
|
|
20240329,180500,205664900,4400,4400,4400,4400,0
|
|
20240329,180400,205664900,4400,4400,4400,4400,0
|
|
20240329,180300,205664900,4400,4400,4400,4400,0
|
|
20240329,180200,205664900,4400,4400,4400,4400,0
|
|
20240329,180100,205664900,4400,4400,4400,4400,1162
|
|
20240329,180000,205664900,4400,4400,4400,4400,0
|
|
20240329,175900,205664900,4400,4400,4400,4400,0
|
|
20240329,175800,205664900,4400,4400,4400,4400,0
|
|
20240329,175700,205664900,4400,4400,4400,4400,0
|
|
20240329,175600,205664900,4400,4400,4400,4400,0
|
|
20240329,175500,205664900,4400,4400,4400,4400,0
|
|
20240329,175400,205664900,4400,4400,4400,4400,0
|
|
20240329,175300,205664900,4400,4400,4400,4400,0
|
|
20240329,175200,205664900,4400,4400,4400,4400,0
|
|
20240329,175100,205664900,4400,4400,4400,4400,0
|
|
20240329,175000,205664900,4400,4400,4400,4400,0
|
|
20240329,174900,205664900,4400,4400,4400,4400,0
|
|
20240329,174800,205664900,4400,4400,4400,4400,0
|
|
20240329,174700,205664900,4400,4400,4400,4400,0
|
|
20240329,174600,205664900,4400,4400,4400,4400,0
|
|
20240329,174500,205664900,4400,4400,4400,4400,0
|
|
20240329,174400,205664900,4400,4400,4400,4400,0
|
|
20240329,174300,205664900,4400,4400,4400,4400,0
|
|
20240329,174200,205664900,4400,4400,4400,4400,0
|
|
20240329,174100,205664900,4400,4400,4400,4400,0
|
|
20240329,174000,205664900,4400,4400,4400,4400,0
|
|
20240329,173900,205664900,4400,4400,4400,4400,0
|
|
20240329,173800,205664900,4400,4400,4400,4400,0
|
|
20240329,173700,205664900,4400,4400,4400,4400,0
|
|
20240329,173600,205664900,4400,4400,4400,4400,0
|
|
20240329,173500,205664900,4400,4400,4400,4400,0
|
|
20240329,173400,205664900,4400,4400,4400,4400,0
|
|
20240329,173300,205664900,4400,4400,4400,4400,0
|
|
20240329,173200,205664900,4400,4400,4400,4400,0
|
|
20240329,173100,205664900,4400,4400,4400,4400,1162
|
|
20240329,173000,205664900,4400,4400,4400,4400,0
|
|
20240329,172900,205664900,4400,4400,4400,4400,0
|
|
20240329,172800,205664900,4400,4400,4400,4400,0
|
|
20240329,172700,205664900,4400,4400,4400,4400,0
|
|
20240329,172600,205664900,4400,4400,4400,4400,0
|
|
20240329,172500,205664900,4400,4400,4400,4400,0
|
|
20240329,172400,205664900,4400,4400,4400,4400,0
|
|
20240329,172300,205664900,4400,4400,4400,4400,0
|
|
20240329,172200,205664900,4400,4400,4400,4400,0
|
|
20240329,172100,205664900,4400,4400,4400,4400,0
|
|
20240329,172000,205664900,4400,4400,4400,4400,0
|
|
20240329,171900,205664900,4400,4400,4400,4400,0
|
|
20240329,171800,205664900,4400,4400,4400,4400,0
|
|
20240329,171700,205664900,4400,4400,4400,4400,0
|
|
20240329,171600,205664900,4400,4400,4400,4400,0
|
|
20240329,171500,205664900,4400,4400,4400,4400,0
|
|
20240329,171400,205664900,4400,4400,4400,4400,0
|
|
20240329,171300,205664900,4400,4400,4400,4400,0
|
|
20240329,171200,205664900,4400,4400,4400,4400,0
|
|
20240329,171100,205664900,4400,4400,4400,4400,0
|
|
20240329,171000,205664900,4400,4400,4400,4400,0
|
|
20240329,170900,205664900,4400,4400,4400,4400,0
|
|
20240329,170800,205664900,4400,4400,4400,4400,0
|
|
20240329,170700,205664900,4400,4400,4400,4400,0
|
|
20240329,170600,205664900,4400,4400,4400,4400,0
|
|
20240329,170500,205664900,4400,4400,4400,4400,0
|
|
20240329,170400,205664900,4400,4400,4400,4400,0
|
|
20240329,170300,205664900,4400,4400,4400,4400,0
|
|
20240329,170200,205664900,4400,4400,4400,4400,0
|
|
20240329,170100,205664900,4400,4400,4400,4400,1162
|
|
20240329,170000,205664900,4400,4400,4400,4400,0
|
|
20240329,165900,205664900,4400,4400,4400,4400,0
|
|
20240329,165800,205664900,4400,4400,4400,4400,0
|
|
20240329,165700,205664900,4400,4400,4400,4400,0
|
|
20240329,165600,205664900,4400,4400,4400,4400,0
|
|
20240329,165500,205664900,4400,4400,4400,4400,0
|
|
20240329,165400,205664900,4400,4400,4400,4400,0
|
|
20240329,165300,205664900,4400,4400,4400,4400,0
|
|
20240329,165200,205664900,4400,4400,4400,4400,0
|
|
20240329,165100,205664900,4400,4400,4400,4400,0
|
|
20240329,165000,205664900,4400,4400,4400,4400,0
|
|
20240329,164900,205664900,4400,4400,4400,4400,0
|
|
20240329,164800,205664900,4400,4400,4400,4400,0
|
|
20240329,164700,205664900,4400,4400,4400,4400,0
|
|
20240329,164600,205664900,4400,4400,4400,4400,0
|
|
20240329,164500,205664900,4400,4400,4400,4400,0
|
|
20240329,164400,205664900,4400,4400,4400,4400,0
|
|
20240329,164300,205664900,4400,4400,4400,4400,0
|
|
20240329,164200,205664900,4400,4400,4400,4400,0
|
|
20240329,164100,205664900,4400,4400,4400,4400,0
|
|
20240329,164000,205664900,4400,4400,4400,4400,0
|
|
20240329,163900,205664900,4400,4400,4400,4400,0
|
|
20240329,163800,205664900,4400,4400,4400,4400,0
|
|
20240329,163700,205664900,4400,4400,4400,4400,0
|
|
20240329,163600,205664900,4400,4400,4400,4400,0
|
|
20240329,163500,205664900,4400,4400,4400,4400,0
|
|
20240329,163400,205664900,4400,4400,4400,4400,0
|
|
20240329,163300,205664900,4400,4400,4400,4400,0
|
|
20240329,163200,205664900,4400,4400,4400,4400,0
|
|
20240329,163100,205664900,4400,4400,4400,4400,1162
|
|
20240329,163000,205664900,4400,4400,4400,4400,0
|
|
20240329,162900,205664900,4400,4400,4400,4400,0
|
|
20240329,162800,205664900,4400,4400,4400,4400,0
|
|
20240329,162700,205664900,4400,4400,4400,4400,0
|
|
20240329,162600,205664900,4400,4400,4400,4400,0
|
|
20240329,162500,205664900,4400,4400,4400,4400,0
|
|
20240329,162400,205664900,4400,4400,4400,4400,0
|
|
20240329,162300,205664900,4400,4400,4400,4400,0
|
|
20240329,162200,205664900,4400,4400,4400,4400,0
|
|
20240329,162100,205664900,4400,4400,4400,4400,0
|
|
20240329,162000,205664900,4400,4400,4400,4400,0
|
|
20240329,161900,205664900,4400,4400,4400,4400,0
|
|
20240329,161800,205664900,4400,4400,4400,4400,0
|
|
20240329,161700,205664900,4400,4400,4400,4400,0
|
|
20240329,161600,205664900,4400,4400,4400,4400,0
|
|
20240329,161500,205664900,4400,4400,4400,4400,0
|
|
20240329,161400,205664900,4400,4400,4400,4400,0
|
|
20240329,161300,205664900,4400,4400,4400,4400,0
|
|
20240329,161200,205664900,4400,4400,4400,4400,0
|
|
20240329,161100,205664900,4400,4400,4400,4400,0
|
|
20240329,161000,205664900,4400,4400,4400,4400,0
|
|
20240329,160900,205664900,4400,4400,4400,4400,0
|
|
20240329,160800,205664900,4400,4400,4400,4400,0
|
|
20240329,160700,205664900,4400,4400,4400,4400,0
|
|
20240329,160600,205664900,4400,4400,4400,4400,0
|
|
20240329,160500,205664900,4400,4400,4400,4400,0
|
|
20240329,160400,205664900,4400,4400,4400,4400,0
|
|
20240329,160300,205664900,4400,4400,4400,4400,0
|
|
20240329,160200,205664900,4400,4400,4400,4400,0
|
|
20240329,160100,205664900,4400,4400,4400,4400,1162
|
|
20240329,160000,205664900,4400,4400,4400,4400,0
|
|
20240329,155900,205664900,4400,4400,4400,4400,0
|
|
20240329,155800,205664900,4400,4400,4400,4400,0
|
|
20240329,155700,205664900,4400,4400,4400,4400,0
|
|
20240329,155600,205664900,4400,4400,4400,4400,0
|
|
20240329,155500,205664900,4400,4400,4400,4400,0
|
|
20240329,155400,205664900,4400,4400,4400,4400,0
|
|
20240329,155300,205664900,4400,4400,4400,4400,0
|
|
20240329,155200,205664900,4400,4400,4400,4400,0
|
|
20240329,155100,205664900,4400,4400,4400,4400,0
|
|
20240329,155000,205664900,4400,4400,4400,4400,0
|
|
20240329,154900,205664900,4400,4400,4400,4400,0
|
|
20240329,154800,205664900,4400,4400,4400,4400,0
|
|
20240329,154700,205664900,4400,4400,4400,4400,0
|
|
20240329,154600,205664900,4400,4400,4400,4400,0
|
|
20240329,154500,205664900,4400,4400,4400,4400,0
|
|
20240329,154400,205664900,4400,4400,4400,4400,0
|
|
20240329,154300,205664900,4400,4400,4400,4400,0
|
|
20240329,154200,205664900,4400,4400,4400,4400,0
|
|
20240329,154100,205664900,4400,4400,4400,4400,0
|
|
20240329,154000,205664900,4400,4400,4400,4400,0
|
|
20240329,153900,205664900,4400,4400,4400,4400,0
|
|
20240329,153800,205664900,4400,4400,4400,4400,0
|
|
20240329,153700,205664900,4400,4400,4400,4400,0
|
|
20240329,153600,205664900,4400,4400,4400,4400,0
|
|
20240329,153500,205664900,4400,4400,4400,4400,0
|
|
20240329,153400,205664900,4400,4400,4400,4400,0
|
|
20240329,153300,205664900,4400,4400,4400,4400,0
|
|
20240329,153200,205664900,4400,4400,4400,4400,0
|
|
20240329,153100,205664900,4400,4400,4400,4400,1162
|
|
20240329,153000,205664900,4400,4400,4400,4400,1162
|
|
20240329,152900,200552100,4395,4395,4395,4395,0
|
|
20240329,152800,200552100,4395,4395,4395,4395,0
|
|
20240329,152700,200552100,4395,4395,4395,4395,0
|
|
20240329,152600,200552100,4395,4395,4395,4395,0
|
|
20240329,152500,200552100,4395,4395,4395,4395,0
|
|
20240329,152400,200552100,4395,4395,4395,4395,0
|
|
20240329,152300,200552100,4395,4395,4395,4395,0
|
|
20240329,152200,200552100,4395,4395,4395,4395,0
|
|
20240329,152100,200552100,4395,4395,4395,4395,0
|
|
20240329,152000,200552100,4395,4395,4395,4395,0
|
|
20240329,151900,200552100,4395,4395,4395,4395,0
|
|
20240329,151800,200552100,4395,4395,4395,4395,0
|
|
20240329,151700,200552100,4395,4380,4395,4380,154
|
|
20240329,151600,199877550,4380,4380,4380,4380,422
|
|
20240329,151500,198029190,4395,4395,4395,4395,0
|
|
20240329,151400,198029190,4395,4395,4395,4395,16
|
|
20240329,151300,197958870,4380,4380,4380,4380,78
|
|
20240329,151200,197617230,4395,4395,4395,4395,0
|
|
20240329,151100,197617230,4395,4395,4395,4395,0
|
|
20240329,151000,197617230,4395,4395,4395,4395,0
|
|
20240329,150900,197617230,4395,4375,4395,4375,339
|
|
20240329,150800,196134045,4395,4395,4395,4395,0
|
|
20240329,150700,196134045,4395,4395,4395,4395,11
|
|
20240329,150600,196085700,4395,4395,4395,4395,0
|
|
20240329,150500,196085700,4395,4395,4395,4395,68
|
|
20240329,150400,195786840,4400,4400,4400,4400,0
|
|
20240329,150300,195786840,4400,4400,4400,4400,0
|
|
20240329,150200,195786840,4400,4400,4400,4400,0
|
|
20240329,150100,195786840,4400,4400,4400,4400,4
|
|
20240329,150000,195769240,4400,4400,4400,4400,0
|
|
20240329,145900,195769240,4400,4400,4400,4400,0
|
|
20240329,145800,195769240,4400,4380,4400,4380,148
|
|
20240329,145700,195119505,4385,4385,4385,4385,0
|
|
20240329,145600,195119505,4385,4385,4385,4385,0
|
|
20240329,145500,195119505,4385,4390,4390,4385,2
|
|
20240329,145400,195110730,4395,4395,4395,4395,3
|
|
20240329,145300,195097545,4400,4400,4400,4400,0
|
|
20240329,145200,195097545,4400,4400,4400,4400,0
|
|
20240329,145100,195097545,4400,4400,4400,4400,0
|
|
20240329,145000,195097545,4400,4400,4400,4400,0
|
|
20240329,144900,195097545,4400,4400,4400,4400,0
|
|
20240329,144800,195097545,4400,4400,4400,4400,0
|
|
20240329,144700,195097545,4400,4400,4400,4400,0
|
|
20240329,144600,195097545,4400,4400,4400,4400,0
|
|
20240329,144500,195097545,4400,4400,4400,4400,0
|
|
20240329,144400,195097545,4400,4375,4400,4375,8
|
|
20240329,144300,195062470,4400,4400,4400,4400,0
|
|
20240329,144200,195062470,4400,4400,4400,4400,0
|
|
20240329,144100,195062470,4400,4400,4400,4400,0
|
|
20240329,144000,195062470,4400,4400,4400,4400,1
|
|
20240329,143900,195058070,4375,4375,4375,4375,0
|
|
20240329,143800,195058070,4375,4375,4375,4375,70
|
|
20240329,143700,194751820,4400,4400,4400,4400,0
|
|
20240329,143600,194751820,4400,4400,4400,4400,100
|
|
20240329,143500,194311820,4400,4400,4400,4400,0
|
|
20240329,143400,194311820,4400,4400,4400,4400,0
|
|
20240329,143300,194311820,4400,4400,4400,4400,0
|
|
20240329,143200,194311820,4400,4400,4400,4400,0
|
|
20240329,143100,194311820,4400,4400,4400,4400,0
|
|
20240329,143000,194311820,4400,4400,4400,4400,0
|
|
20240329,142900,194311820,4400,4400,4400,4400,0
|
|
20240329,142800,194311820,4400,4375,4400,4375,93
|
|
20240329,142700,193904870,4375,4375,4375,4375,187
|
|
20240329,142600,193086745,4400,4400,4400,4400,0
|
|
20240329,142500,193086745,4400,4400,4400,4400,0
|
|
20240329,142400,193086745,4400,4400,4400,4400,0
|
|
20240329,142300,193086745,4400,4400,4400,4400,0
|
|
20240329,142200,193086745,4400,4400,4400,4400,0
|
|
20240329,142100,193086745,4400,4400,4400,4400,0
|
|
20240329,142000,193086745,4400,4400,4400,4400,0
|
|
20240329,141900,193086745,4400,4375,4400,4375,19
|
|
20240329,141800,193003420,4400,4400,4400,4400,0
|
|
20240329,141700,193003420,4400,4380,4400,4375,2708
|
|
20240329,141600,181149165,4400,4400,4400,4400,0
|
|
20240329,141500,181149165,4400,4400,4400,4400,0
|
|
20240329,141400,181149165,4400,4400,4400,4400,0
|
|
20240329,141300,181149165,4400,4390,4400,4390,33
|
|
20240329,141200,181004275,4390,4390,4390,4390,20
|
|
20240329,141100,180916475,4400,4400,4400,4400,3
|
|
20240329,141000,180903275,4380,4380,4380,4380,0
|
|
20240329,140900,180903275,4380,4400,4400,4380,112
|
|
20240329,140800,180410715,4405,4405,4405,4405,0
|
|
20240329,140700,180410715,4405,4405,4405,4405,0
|
|
20240329,140600,180410715,4405,4405,4405,4405,0
|
|
20240329,140500,180410715,4405,4405,4405,4405,0
|
|
20240329,140400,180410715,4405,4405,4405,4405,0
|
|
20240329,140300,180410715,4405,4405,4405,4405,0
|
|
20240329,140200,180410715,4405,4405,4405,4405,0
|
|
20240329,140100,180410715,4405,4405,4405,4405,0
|
|
20240329,140000,180410715,4405,4405,4405,4405,0
|
|
20240329,135900,180410715,4405,4405,4405,4405,0
|
|
20240329,135800,180410715,4405,4405,4405,4405,0
|
|
20240329,135700,180410715,4405,4400,4405,4400,55
|
|
20240329,135600,180168710,4380,4405,4405,4380,52
|
|
20240329,135500,179939675,4400,4400,4400,4400,100
|
|
20240329,135400,179499675,4405,4405,4405,4405,0
|
|
20240329,135300,179499675,4405,4375,4405,4375,47
|
|
20240329,135200,179293330,4380,4380,4380,4380,942
|
|
20240329,135100,175167370,4410,4410,4410,4410,0
|
|
20240329,135000,175167370,4410,4410,4410,4410,0
|
|
20240329,134900,175167370,4410,4410,4410,4410,0
|
|
20240329,134800,175167370,4410,4410,4410,4410,0
|
|
20240329,134700,175167370,4410,4410,4410,4410,0
|
|
20240329,134600,175167370,4410,4410,4410,4410,0
|
|
20240329,134500,175167370,4410,4410,4410,4410,0
|
|
20240329,134400,175167370,4410,4410,4410,4410,0
|
|
20240329,134300,175167370,4410,4410,4410,4410,0
|
|
20240329,134200,175167370,4410,4410,4410,4410,0
|
|
20240329,134100,175167370,4410,4410,4410,4410,0
|
|
20240329,134000,175167370,4410,4410,4410,4410,0
|
|
20240329,133900,175167370,4410,4410,4410,4380,39
|
|
20240329,133800,174995835,4385,4390,4390,4385,300
|
|
20240329,133700,173678850,4390,4390,4390,4390,0
|
|
20240329,133600,173678850,4390,4390,4390,4390,0
|
|
20240329,133500,173678850,4390,4390,4390,4390,0
|
|
20240329,133400,173678850,4390,4410,4410,4390,72
|
|
20240329,133300,173361755,4410,4410,4410,4410,0
|
|
20240329,133200,173361755,4410,4410,4410,4410,0
|
|
20240329,133100,173361755,4410,4410,4410,4410,0
|
|
20240329,133000,173361755,4410,4410,4410,4410,0
|
|
20240329,132900,173361755,4410,4410,4410,4410,2
|
|
20240329,132800,173352935,4405,4405,4405,4405,0
|
|
20240329,132700,173352935,4405,4405,4405,4405,0
|
|
20240329,132600,173352935,4405,4405,4405,4405,0
|
|
20240329,132500,173352935,4405,4405,4405,4405,1
|
|
20240329,132400,173348530,4405,4405,4405,4405,4
|
|
20240329,132300,173330910,4410,4410,4410,4410,18
|
|
20240329,132200,173251530,4410,4410,4410,4410,0
|
|
20240329,132100,173251530,4410,4410,4410,4410,0
|
|
20240329,132000,173251530,4410,4410,4410,4410,0
|
|
20240329,131900,173251530,4410,4410,4410,4410,0
|
|
20240329,131800,173251530,4410,4410,4410,4410,0
|
|
20240329,131700,173251530,4410,4410,4410,4410,0
|
|
20240329,131600,173251530,4410,4410,4410,4410,0
|
|
20240329,131500,173251530,4410,4410,4410,4410,48
|
|
20240329,131400,173039850,4410,4410,4410,4410,0
|
|
20240329,131300,173039850,4410,4410,4410,4410,0
|
|
20240329,131200,173039850,4410,4410,4410,4410,0
|
|
20240329,131100,173039850,4410,4410,4410,4410,0
|
|
20240329,131000,173039850,4410,4410,4410,4410,0
|
|
20240329,130900,173039850,4410,4395,4410,4395,101
|
|
20240329,130800,172595940,4405,4405,4405,4405,0
|
|
20240329,130700,172595940,4405,4405,4405,4405,0
|
|
20240329,130600,172595940,4405,4405,4405,4405,0
|
|
20240329,130500,172595940,4405,4405,4405,4405,0
|
|
20240329,130400,172595940,4405,4405,4405,4405,0
|
|
20240329,130300,172595940,4405,4405,4405,4405,0
|
|
20240329,130200,172595940,4405,4405,4405,4405,0
|
|
20240329,130100,172595940,4405,4405,4405,4405,0
|
|
20240329,130000,172595940,4405,4405,4405,4405,0
|
|
20240329,125900,172595940,4405,4405,4405,4405,0
|
|
20240329,125800,172595940,4405,4390,4405,4390,65
|
|
20240329,125700,172309915,4375,4375,4375,4375,205
|
|
20240329,125600,171413040,4375,4375,4375,4375,0
|
|
20240329,125500,171413040,4375,4375,4375,4375,0
|
|
20240329,125400,171413040,4375,4375,4375,4375,1
|
|
20240329,125300,171408665,4375,4375,4375,4375,0
|
|
20240329,125200,171408665,4375,4375,4375,4375,30
|
|
20240329,125100,171277415,4395,4395,4395,4395,0
|
|
20240329,125000,171277415,4395,4395,4395,4395,0
|
|
20240329,124900,171277415,4395,4395,4395,4395,1
|
|
20240329,124800,171273020,4375,4375,4375,4375,0
|
|
20240329,124700,171273020,4375,4375,4375,4375,0
|
|
20240329,124600,171273020,4375,4375,4375,4375,227
|
|
20240329,124500,170279895,4375,4375,4375,4375,18
|
|
20240329,124400,170201145,4405,4375,4405,4375,2
|
|
20240329,124300,170192365,4375,4375,4375,4375,105
|
|
20240329,124200,169732990,4410,4410,4410,4410,0
|
|
20240329,124100,169732990,4410,4410,4410,4410,0
|
|
20240329,124000,169732990,4410,4410,4410,4410,0
|
|
20240329,123900,169732990,4410,4410,4410,4410,0
|
|
20240329,123800,169732990,4410,4410,4410,4410,2
|
|
20240329,123700,169724170,4410,4395,4410,4370,8044
|
|
20240329,123600,134458570,4420,4420,4420,4420,1
|
|
20240329,123500,134454150,4395,4410,4410,4395,194
|
|
20240329,123400,133600305,4420,4420,4420,4420,0
|
|
20240329,123300,133600305,4420,4420,4420,4420,0
|
|
20240329,123200,133600305,4420,4420,4420,4420,0
|
|
20240329,123100,133600305,4420,4420,4420,4420,0
|
|
20240329,123000,133600305,4420,4400,4420,4395,733
|
|
20240329,122900,130377250,4420,4400,4420,4400,45
|
|
20240329,122800,130179170,4405,4405,4405,4405,0
|
|
20240329,122700,130179170,4405,4405,4405,4405,11
|
|
20240329,122600,130130715,4410,4410,4410,4410,0
|
|
20240329,122500,130130715,4410,4410,4410,4410,0
|
|
20240329,122400,130130715,4410,4410,4410,4410,0
|
|
20240329,122300,130130715,4410,4410,4410,4410,0
|
|
20240329,122200,130130715,4410,4410,4410,4410,0
|
|
20240329,122100,130130715,4410,4410,4410,4410,0
|
|
20240329,122000,130130715,4410,4410,4410,4410,0
|
|
20240329,121900,130130715,4410,4410,4410,4410,0
|
|
20240329,121800,130130715,4410,4410,4410,4410,306
|
|
20240329,121700,128781255,4410,4410,4410,4410,0
|
|
20240329,121600,128781255,4410,4410,4410,4410,451
|
|
20240329,121500,126792345,4410,4410,4410,4410,410
|
|
20240329,121400,124984245,4410,4410,4410,4410,0
|
|
20240329,121300,124984245,4410,4410,4410,4410,0
|
|
20240329,121200,124984245,4410,4410,4410,4410,0
|
|
20240329,121100,124984245,4410,4415,4415,4410,25
|
|
20240329,121000,124873990,4420,4420,4420,4420,0
|
|
20240329,120900,124873990,4420,4420,4420,4420,0
|
|
20240329,120800,124873990,4420,4415,4420,4415,7
|
|
20240329,120700,124843075,4415,4415,4415,4415,6
|
|
20240329,120600,124816585,4420,4420,4420,4420,3
|
|
20240329,120500,124803325,4425,4425,4425,4425,0
|
|
20240329,120400,124803325,4425,4425,4425,4425,0
|
|
20240329,120300,124803325,4425,4425,4425,4425,0
|
|
20240329,120200,124803325,4425,4425,4425,4425,0
|
|
20240329,120100,124803325,4425,4425,4425,4425,0
|
|
20240329,120000,124803325,4425,4425,4425,4425,0
|
|
20240329,115900,124803325,4425,4425,4425,4425,224
|
|
20240329,115800,123812125,4425,4425,4425,4425,0
|
|
20240329,115700,123812125,4425,4425,4425,4425,0
|
|
20240329,115600,123812125,4425,4425,4425,4425,0
|
|
20240329,115500,123812125,4425,4425,4425,4425,0
|
|
20240329,115400,123812125,4425,4420,4425,4420,174
|
|
20240329,115300,123042200,4410,4410,4410,4410,0
|
|
20240329,115200,123042200,4410,4410,4410,4410,0
|
|
20240329,115100,123042200,4410,4410,4410,4410,0
|
|
20240329,115000,123042200,4410,4410,4410,4410,100
|
|
20240329,114900,122601200,4425,4420,4425,4420,174
|
|
20240329,114800,121831365,4420,4420,4420,4420,0
|
|
20240329,114700,121831365,4420,4420,4420,4420,769
|
|
20240329,114600,118432385,4420,4420,4420,4420,113
|
|
20240329,114500,117932925,4425,4420,4425,4420,651
|
|
20240329,114400,115053495,4420,4420,4420,4420,505
|
|
20240329,114300,112821395,4420,4420,4420,4420,18
|
|
20240329,114200,112741835,4420,4420,4420,4420,0
|
|
20240329,114100,112741835,4420,4400,4420,4400,102
|
|
20240329,114000,112292995,4420,4420,4420,4420,0
|
|
20240329,113900,112292995,4420,4420,4420,4420,175
|
|
20240329,113800,111519495,4420,4420,4420,4420,0
|
|
20240329,113700,111519495,4420,4420,4420,4420,0
|
|
20240329,113600,111519495,4420,4420,4420,4420,47
|
|
20240329,113500,111311755,4420,4420,4420,4420,0
|
|
20240329,113400,111311755,4420,4420,4420,4420,0
|
|
20240329,113300,111311755,4420,4420,4420,4420,0
|
|
20240329,113200,111311755,4420,4420,4420,4420,0
|
|
20240329,113100,111311755,4420,4400,4420,4400,4
|
|
20240329,113000,111294115,4420,4420,4420,4420,0
|
|
20240329,112900,111294115,4420,4420,4420,4420,0
|
|
20240329,112800,111294115,4420,4420,4420,4420,1
|
|
20240329,112700,111289695,4420,4415,4420,4415,1000
|
|
20240329,112600,106870795,4420,4420,4420,4420,0
|
|
20240329,112500,106870795,4420,4420,4420,4420,0
|
|
20240329,112400,106870795,4420,4420,4420,4420,2
|
|
20240329,112300,106861955,4400,4400,4400,4400,0
|
|
20240329,112200,106861955,4400,4400,4400,4400,0
|
|
20240329,112100,106861955,4400,4400,4400,4400,0
|
|
20240329,112000,106861955,4400,4400,4400,4400,2905
|
|
20240329,111900,94079955,4395,4390,4395,4390,3372
|
|
20240329,111800,79266870,4390,4390,4390,4390,233
|
|
20240329,111700,78244000,4390,4390,4390,4390,0
|
|
20240329,111600,78244000,4390,4390,4390,4390,0
|
|
20240329,111500,78244000,4390,4390,4390,4390,0
|
|
20240329,111400,78244000,4390,4390,4390,4390,1
|
|
20240329,111300,78239610,4375,4375,4375,4375,226
|
|
20240329,111200,77250860,4390,4390,4390,4390,0
|
|
20240329,111100,77250860,4390,4390,4390,4390,0
|
|
20240329,111000,77250860,4390,4390,4390,4390,229
|
|
20240329,110900,76245550,4390,4390,4390,4390,0
|
|
20240329,110800,76245550,4390,4390,4390,4390,234
|
|
20240329,110700,75218290,4375,4375,4375,4375,1
|
|
20240329,110600,75213915,4375,4375,4375,4375,0
|
|
20240329,110500,75213915,4375,4375,4375,4375,2
|
|
20240329,110400,75205165,4390,4390,4390,4390,0
|
|
20240329,110300,75205165,4390,4390,4390,4390,0
|
|
20240329,110200,75205165,4390,4385,4390,4385,589
|
|
20240329,110100,72621350,4385,4385,4385,4385,0
|
|
20240329,110000,72621350,4385,4385,4385,4385,0
|
|
20240329,105900,72621350,4385,4385,4385,4385,0
|
|
20240329,105800,72621350,4385,4385,4385,4385,2
|
|
20240329,105700,72612580,4380,4380,4380,4380,0
|
|
20240329,105600,72612580,4380,4380,4380,4380,0
|
|
20240329,105500,72612580,4380,4380,4380,4380,106
|
|
20240329,105400,72148300,4385,4385,4385,4385,0
|
|
20240329,105300,72148300,4385,4385,4385,4385,0
|
|
20240329,105200,72148300,4385,4385,4385,4385,0
|
|
20240329,105100,72148300,4385,4385,4385,4385,0
|
|
20240329,105000,72148300,4385,4385,4385,4385,0
|
|
20240329,104900,72148300,4385,4385,4385,4385,0
|
|
20240329,104800,72148300,4385,4385,4385,4385,476
|
|
20240329,104700,70061040,4390,4390,4390,4390,0
|
|
20240329,104600,70061040,4390,4390,4390,4390,0
|
|
20240329,104500,70061040,4390,4390,4390,4390,0
|
|
20240329,104400,70061040,4390,4390,4390,4390,0
|
|
20240329,104300,70061040,4390,4390,4390,4390,0
|
|
20240329,104200,70061040,4390,4390,4390,4390,0
|
|
20240329,104100,70061040,4390,4390,4390,4390,0
|
|
20240329,104000,70061040,4390,4390,4390,4390,0
|
|
20240329,103900,70061040,4390,4390,4390,4390,2
|
|
20240329,103800,70052260,4375,4375,4375,4375,0
|
|
20240329,103700,70052260,4375,4375,4375,4375,0
|
|
20240329,103600,70052260,4375,4375,4375,4375,0
|
|
20240329,103500,70052260,4375,4375,4375,4375,0
|
|
20240329,103400,70052260,4375,4375,4375,4375,0
|
|
20240329,103300,70052260,4375,4375,4375,4375,0
|
|
20240329,103200,70052260,4375,4375,4375,4375,4
|
|
20240329,103100,70034760,4390,4390,4390,4390,0
|
|
20240329,103000,70034760,4390,4390,4390,4390,496
|
|
20240329,102900,67857320,4385,4385,4385,4385,500
|
|
20240329,102800,65664820,4375,4375,4375,4375,0
|
|
20240329,102700,65664820,4375,4375,4375,4375,0
|
|
20240329,102600,65664820,4375,4385,4390,4375,772
|
|
20240329,102500,62281720,4375,4375,4375,4375,0
|
|
20240329,102400,62281720,4375,4375,4375,4375,30
|
|
20240329,102300,62150470,4375,4375,4375,4375,226
|
|
20240329,102200,61161720,4375,4375,4375,4375,3
|
|
20240329,102100,61148595,4380,4380,4380,4380,182
|
|
20240329,102000,60351435,4390,4390,4390,4390,0
|
|
20240329,101900,60351435,4390,4390,4390,4390,0
|
|
20240329,101800,60351435,4390,4390,4390,4390,1
|
|
20240329,101700,60347045,4380,4380,4380,4380,22
|
|
20240329,101600,60250685,4390,4390,4390,4390,356
|
|
20240329,101500,58687845,4390,4390,4390,4390,100
|
|
20240329,101400,58248845,4395,4395,4395,4395,0
|
|
20240329,101300,58248845,4395,4385,4395,4385,678
|
|
20240329,101200,55274535,4385,4385,4385,4385,1456
|
|
20240329,101100,48889975,4390,4390,4390,4390,2
|
|
20240329,101000,48881195,4385,4385,4385,4385,356
|
|
20240329,100900,47320135,4390,4390,4390,4390,5
|
|
20240329,100800,47298185,4395,4395,4395,4395,0
|
|
20240329,100700,47298185,4395,4395,4395,4395,65
|
|
20240329,100600,47012510,4395,4395,4395,4395,81
|
|
20240329,100500,46656515,4395,4395,4395,4395,0
|
|
20240329,100400,46656515,4395,4395,4395,4395,2
|
|
20240329,100300,46647725,4395,4395,4395,4395,62
|
|
20240329,100200,46375235,4395,4395,4395,4395,0
|
|
20240329,100100,46375235,4395,4395,4395,4395,0
|
|
20240329,100000,46375235,4395,4395,4395,4395,6
|
|
20240329,095900,46348865,4395,4390,4395,4390,4
|
|
20240329,095800,46331300,4390,4390,4390,4390,108
|
|
20240329,095700,45857180,4390,4390,4390,4390,5
|
|
20240329,095600,45835230,4395,4390,4395,4390,101
|
|
20240329,095500,45391510,4390,4390,4390,4390,0
|
|
20240329,095400,45391510,4390,4390,4390,4390,0
|
|
20240329,095300,45391510,4390,4390,4390,4390,0
|
|
20240329,095200,45391510,4390,4390,4390,4390,200
|
|
20240329,095100,44513510,4390,4390,4390,4390,0
|
|
20240329,095000,44513510,4390,4390,4390,4390,0
|
|
20240329,094900,44513510,4390,4385,4390,4385,2
|
|
20240329,094800,44504735,4380,4380,4380,4380,9
|
|
20240329,094700,44465315,4390,4390,4390,4390,0
|
|
20240329,094600,44465315,4390,4390,4390,4390,0
|
|
20240329,094500,44465315,4390,4390,4390,4390,0
|
|
20240329,094400,44465315,4390,4390,4390,4390,0
|
|
20240329,094300,44465315,4390,4390,4390,4390,0
|
|
20240329,094200,44465315,4390,4385,4390,4385,609
|
|
20240329,094100,41794840,4385,4385,4385,4385,32
|
|
20240329,094000,41654520,4385,4385,4390,4385,953
|
|
20240329,093900,37475600,4385,4385,4385,4385,0
|
|
20240329,093800,37475600,4385,4385,4385,4385,0
|
|
20240329,093700,37475600,4385,4385,4385,4385,3
|
|
20240329,093600,37462445,4395,4395,4395,4395,0
|
|
20240329,093500,37462445,4395,4395,4395,4395,0
|
|
20240329,093400,37462445,4395,4395,4395,4395,0
|
|
20240329,093300,37462445,4395,4395,4395,4395,0
|
|
20240329,093200,37462445,4395,4390,4395,4390,1186
|
|
20240329,093100,32255895,4390,4380,4390,4380,24
|
|
20240329,093000,32150755,4395,4395,4395,4395,0
|
|
20240329,092900,32150755,4395,4395,4395,4395,0
|
|
20240329,092800,32150755,4395,4395,4395,4395,0
|
|
20240329,092700,32150755,4395,4395,4395,4395,296
|
|
20240329,092600,30849835,4395,4375,4395,4370,561
|
|
20240329,092500,28396235,4395,4395,4395,4395,0
|
|
20240329,092400,28396235,4395,4395,4395,4395,0
|
|
20240329,092300,28396235,4395,4390,4395,4390,504
|
|
20240329,092200,26183645,4390,4380,4390,4380,486
|
|
20240329,092100,24054945,4385,4385,4385,4385,197
|
|
20240329,092000,23191100,4390,4390,4390,4390,7
|
|
20240329,091900,23160370,4385,4385,4385,4385,100
|
|
20240329,091800,22721870,4395,4395,4395,4395,71
|
|
20240329,091700,22409825,4395,4395,4395,4395,0
|
|
20240329,091600,22409825,4395,4395,4395,4395,5
|
|
20240329,091500,22387850,4385,4385,4385,4385,161
|
|
20240329,091400,21681865,4385,4385,4385,4385,0
|
|
20240329,091300,21681865,4385,4385,4385,4385,0
|
|
20240329,091200,21681865,4385,4385,4385,4385,2
|
|
20240329,091100,21673095,4385,4390,4390,4380,345
|
|
20240329,091000,20159815,4400,4400,4400,4400,0
|
|
20240329,090900,20159815,4400,4400,4400,4395,155
|
|
20240329,090800,19477980,4430,4430,4430,4430,1
|
|
20240329,090700,19473550,4405,4410,4430,4405,9
|
|
20240329,090600,19433865,4445,4445,4445,4445,0
|
|
20240329,090500,19433865,4445,4395,4445,4395,1156
|
|
20240329,090400,14325450,4415,4415,4415,4415,0
|
|
20240329,090300,14325450,4415,4415,4415,4415,0
|
|
20240329,090200,14325450,4415,4415,4415,4415,48
|
|
20240329,090100,14113530,4435,4435,4435,4435,2
|
|
20240329,090000,14104660,4380,4370,4445,4370,3226
|