610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190700,312143670,4375,4375,4375,4375,1290
|
|
20240329,190600,312143670,4375,4375,4375,4375,0
|
|
20240329,190500,312143670,4375,4375,4375,4375,0
|
|
20240329,190400,312143670,4375,4375,4375,4375,0
|
|
20240329,190300,312143670,4375,4375,4375,4375,0
|
|
20240329,190200,312143670,4375,4375,4375,4375,0
|
|
20240329,190100,312143670,4375,4375,4375,4375,0
|
|
20240329,190000,312143670,4375,4375,4375,4375,0
|
|
20240329,185900,312143670,4375,4375,4375,4375,0
|
|
20240329,185800,312143670,4375,4375,4375,4375,0
|
|
20240329,185700,312143670,4375,4375,4375,4375,0
|
|
20240329,185600,312143670,4375,4375,4375,4375,0
|
|
20240329,185500,312143670,4375,4375,4375,4375,0
|
|
20240329,185400,312143670,4375,4375,4375,4375,0
|
|
20240329,185300,312143670,4375,4375,4375,4375,0
|
|
20240329,185200,312143670,4375,4375,4375,4375,0
|
|
20240329,185100,312143670,4375,4375,4375,4375,0
|
|
20240329,185000,312143670,4375,4375,4375,4375,0
|
|
20240329,184900,312143670,4375,4375,4375,4375,0
|
|
20240329,184800,312143670,4375,4375,4375,4375,0
|
|
20240329,184700,312143670,4375,4375,4375,4375,0
|
|
20240329,184600,312143670,4375,4375,4375,4375,0
|
|
20240329,184500,312143670,4375,4375,4375,4375,0
|
|
20240329,184400,312143670,4375,4375,4375,4375,0
|
|
20240329,184300,312143670,4375,4375,4375,4375,0
|
|
20240329,184200,312143670,4375,4375,4375,4375,0
|
|
20240329,184100,312143670,4375,4375,4375,4375,0
|
|
20240329,184000,312143670,4375,4375,4375,4375,0
|
|
20240329,183900,312143670,4375,4375,4375,4375,0
|
|
20240329,183800,312143670,4375,4375,4375,4375,0
|
|
20240329,183700,312143670,4375,4375,4375,4375,1290
|
|
20240329,183600,312143670,4375,4375,4375,4375,0
|
|
20240329,183500,312143670,4375,4375,4375,4375,0
|
|
20240329,183400,312143670,4375,4375,4375,4375,0
|
|
20240329,183300,312143670,4375,4375,4375,4375,0
|
|
20240329,183200,312143670,4375,4375,4375,4375,0
|
|
20240329,183100,312143670,4375,4375,4375,4375,0
|
|
20240329,183000,312143670,4375,4375,4375,4375,0
|
|
20240329,182900,312143670,4375,4375,4375,4375,0
|
|
20240329,182800,312143670,4375,4375,4375,4375,0
|
|
20240329,182700,312143670,4375,4375,4375,4375,0
|
|
20240329,182600,312143670,4375,4375,4375,4375,0
|
|
20240329,182500,312143670,4375,4375,4375,4375,0
|
|
20240329,182400,312143670,4375,4375,4375,4375,0
|
|
20240329,182300,312143670,4375,4375,4375,4375,0
|
|
20240329,182200,312143670,4375,4375,4375,4375,0
|
|
20240329,182100,312143670,4375,4375,4375,4375,0
|
|
20240329,182000,312143670,4375,4375,4375,4375,0
|
|
20240329,181900,312143670,4375,4375,4375,4375,0
|
|
20240329,181800,312143670,4375,4375,4375,4375,0
|
|
20240329,181700,312143670,4375,4375,4375,4375,0
|
|
20240329,181600,312143670,4375,4375,4375,4375,0
|
|
20240329,181500,312143670,4375,4375,4375,4375,0
|
|
20240329,181400,312143670,4375,4375,4375,4375,0
|
|
20240329,181300,312143670,4375,4375,4375,4375,0
|
|
20240329,181200,312143670,4375,4375,4375,4375,0
|
|
20240329,181100,312143670,4375,4375,4375,4375,0
|
|
20240329,181000,312143670,4375,4375,4375,4375,0
|
|
20240329,180900,312143670,4375,4375,4375,4375,0
|
|
20240329,180800,312143670,4375,4375,4375,4375,0
|
|
20240329,180700,312143670,4375,4375,4375,4375,1290
|
|
20240329,180600,312143670,4375,4375,4375,4375,0
|
|
20240329,180500,312143670,4375,4375,4375,4375,0
|
|
20240329,180400,312143670,4375,4375,4375,4375,0
|
|
20240329,180300,312143670,4375,4375,4375,4375,0
|
|
20240329,180200,312143670,4375,4375,4375,4375,0
|
|
20240329,180100,312143670,4375,4375,4375,4375,0
|
|
20240329,180000,312143670,4375,4375,4375,4375,0
|
|
20240329,175900,312143670,4375,4375,4375,4375,0
|
|
20240329,175800,312143670,4375,4375,4375,4375,0
|
|
20240329,175700,312143670,4375,4375,4375,4375,0
|
|
20240329,175600,312143670,4375,4375,4375,4375,0
|
|
20240329,175500,312143670,4375,4375,4375,4375,0
|
|
20240329,175400,312143670,4375,4375,4375,4375,0
|
|
20240329,175300,312143670,4375,4375,4375,4375,0
|
|
20240329,175200,312143670,4375,4375,4375,4375,0
|
|
20240329,175100,312143670,4375,4375,4375,4375,0
|
|
20240329,175000,312143670,4375,4375,4375,4375,0
|
|
20240329,174900,312143670,4375,4375,4375,4375,0
|
|
20240329,174800,312143670,4375,4375,4375,4375,0
|
|
20240329,174700,312143670,4375,4375,4375,4375,0
|
|
20240329,174600,312143670,4375,4375,4375,4375,0
|
|
20240329,174500,312143670,4375,4375,4375,4375,0
|
|
20240329,174400,312143670,4375,4375,4375,4375,0
|
|
20240329,174300,312143670,4375,4375,4375,4375,0
|
|
20240329,174200,312143670,4375,4375,4375,4375,0
|
|
20240329,174100,312143670,4375,4375,4375,4375,0
|
|
20240329,174000,312143670,4375,4375,4375,4375,0
|
|
20240329,173900,312143670,4375,4375,4375,4375,0
|
|
20240329,173800,312143670,4375,4375,4375,4375,0
|
|
20240329,173700,312143670,4375,4375,4375,4375,1290
|
|
20240329,173600,312143670,4375,4375,4375,4375,0
|
|
20240329,173500,312143670,4375,4375,4375,4375,0
|
|
20240329,173400,312143670,4375,4375,4375,4375,0
|
|
20240329,173300,312143670,4375,4375,4375,4375,0
|
|
20240329,173200,312143670,4375,4375,4375,4375,0
|
|
20240329,173100,312143670,4375,4375,4375,4375,0
|
|
20240329,173000,312143670,4375,4375,4375,4375,0
|
|
20240329,172900,312143670,4375,4375,4375,4375,0
|
|
20240329,172800,312143670,4375,4375,4375,4375,0
|
|
20240329,172700,312143670,4375,4375,4375,4375,0
|
|
20240329,172600,312143670,4375,4375,4375,4375,0
|
|
20240329,172500,312143670,4375,4375,4375,4375,0
|
|
20240329,172400,312143670,4375,4375,4375,4375,0
|
|
20240329,172300,312143670,4375,4375,4375,4375,0
|
|
20240329,172200,312143670,4375,4375,4375,4375,0
|
|
20240329,172100,312143670,4375,4375,4375,4375,0
|
|
20240329,172000,312143670,4375,4375,4375,4375,0
|
|
20240329,171900,312143670,4375,4375,4375,4375,0
|
|
20240329,171800,312143670,4375,4375,4375,4375,0
|
|
20240329,171700,312143670,4375,4375,4375,4375,0
|
|
20240329,171600,312143670,4375,4375,4375,4375,0
|
|
20240329,171500,312143670,4375,4375,4375,4375,0
|
|
20240329,171400,312143670,4375,4375,4375,4375,0
|
|
20240329,171300,312143670,4375,4375,4375,4375,0
|
|
20240329,171200,312143670,4375,4375,4375,4375,0
|
|
20240329,171100,312143670,4375,4375,4375,4375,0
|
|
20240329,171000,312143670,4375,4375,4375,4375,0
|
|
20240329,170900,312143670,4375,4375,4375,4375,0
|
|
20240329,170800,312143670,4375,4375,4375,4375,0
|
|
20240329,170700,312143670,4375,4375,4375,4375,1290
|
|
20240329,170600,312143670,4375,4375,4375,4375,0
|
|
20240329,170500,312143670,4375,4375,4375,4375,0
|
|
20240329,170400,312143670,4375,4375,4375,4375,0
|
|
20240329,170300,312143670,4375,4375,4375,4375,0
|
|
20240329,170200,312143670,4375,4375,4375,4375,0
|
|
20240329,170100,312143670,4375,4375,4375,4375,0
|
|
20240329,170000,312143670,4375,4375,4375,4375,0
|
|
20240329,165900,312143670,4375,4375,4375,4375,0
|
|
20240329,165800,312143670,4375,4375,4375,4375,0
|
|
20240329,165700,312143670,4375,4375,4375,4375,0
|
|
20240329,165600,312143670,4375,4375,4375,4375,0
|
|
20240329,165500,312143670,4375,4375,4375,4375,0
|
|
20240329,165400,312143670,4375,4375,4375,4375,0
|
|
20240329,165300,312143670,4375,4375,4375,4375,0
|
|
20240329,165200,312143670,4375,4375,4375,4375,0
|
|
20240329,165100,312143670,4375,4375,4375,4375,0
|
|
20240329,165000,312143670,4375,4375,4375,4375,0
|
|
20240329,164900,312143670,4375,4375,4375,4375,0
|
|
20240329,164800,312143670,4375,4375,4375,4375,0
|
|
20240329,164700,312143670,4375,4375,4375,4375,0
|
|
20240329,164600,312143670,4375,4375,4375,4375,0
|
|
20240329,164500,312143670,4375,4375,4375,4375,0
|
|
20240329,164400,312143670,4375,4375,4375,4375,0
|
|
20240329,164300,312143670,4375,4375,4375,4375,0
|
|
20240329,164200,312143670,4375,4375,4375,4375,0
|
|
20240329,164100,312143670,4375,4375,4375,4375,0
|
|
20240329,164000,312143670,4375,4375,4375,4375,0
|
|
20240329,163900,312143670,4375,4375,4375,4375,0
|
|
20240329,163800,312143670,4375,4375,4375,4375,0
|
|
20240329,163700,312143670,4375,4375,4375,4375,1290
|
|
20240329,163600,312143670,4375,4375,4375,4375,0
|
|
20240329,163500,312143670,4375,4375,4375,4375,0
|
|
20240329,163400,312143670,4375,4375,4375,4375,0
|
|
20240329,163300,312143670,4375,4375,4375,4375,0
|
|
20240329,163200,312143670,4375,4375,4375,4375,0
|
|
20240329,163100,312143670,4375,4375,4375,4375,0
|
|
20240329,163000,312143670,4375,4375,4375,4375,0
|
|
20240329,162900,312143670,4375,4375,4375,4375,0
|
|
20240329,162800,312143670,4375,4375,4375,4375,0
|
|
20240329,162700,312143670,4375,4375,4375,4375,0
|
|
20240329,162600,312143670,4375,4375,4375,4375,0
|
|
20240329,162500,312143670,4375,4375,4375,4375,0
|
|
20240329,162400,312143670,4375,4375,4375,4375,0
|
|
20240329,162300,312143670,4375,4375,4375,4375,0
|
|
20240329,162200,312143670,4375,4375,4375,4375,0
|
|
20240329,162100,312143670,4375,4375,4375,4375,0
|
|
20240329,162000,312143670,4375,4375,4375,4375,0
|
|
20240329,161900,312143670,4375,4375,4375,4375,0
|
|
20240329,161800,312143670,4375,4375,4375,4375,0
|
|
20240329,161700,312143670,4375,4375,4375,4375,0
|
|
20240329,161600,312143670,4375,4375,4375,4375,0
|
|
20240329,161500,312143670,4375,4375,4375,4375,0
|
|
20240329,161400,312143670,4375,4375,4375,4375,0
|
|
20240329,161300,312143670,4375,4375,4375,4375,0
|
|
20240329,161200,312143670,4375,4375,4375,4375,0
|
|
20240329,161100,312143670,4375,4375,4375,4375,0
|
|
20240329,161000,312143670,4375,4375,4375,4375,0
|
|
20240329,160900,312143670,4375,4375,4375,4375,0
|
|
20240329,160800,312143670,4375,4375,4375,4375,0
|
|
20240329,160700,312143670,4375,4375,4375,4375,1290
|
|
20240329,160600,312143670,4375,4375,4375,4375,0
|
|
20240329,160500,312143670,4375,4375,4375,4375,0
|
|
20240329,160400,312143670,4375,4375,4375,4375,0
|
|
20240329,160300,312143670,4375,4375,4375,4375,0
|
|
20240329,160200,312143670,4375,4375,4375,4375,0
|
|
20240329,160100,312143670,4375,4375,4375,4375,0
|
|
20240329,160000,312143670,4375,4375,4375,4375,0
|
|
20240329,155900,312143670,4375,4375,4375,4375,0
|
|
20240329,155800,312143670,4375,4375,4375,4375,0
|
|
20240329,155700,312143670,4375,4375,4375,4375,0
|
|
20240329,155600,312143670,4375,4375,4375,4375,0
|
|
20240329,155500,312143670,4375,4375,4375,4375,0
|
|
20240329,155400,312143670,4375,4375,4375,4375,0
|
|
20240329,155300,312143670,4375,4375,4375,4375,0
|
|
20240329,155200,312143670,4375,4375,4375,4375,0
|
|
20240329,155100,312143670,4375,4375,4375,4375,0
|
|
20240329,155000,312143670,4375,4375,4375,4375,0
|
|
20240329,154900,312143670,4375,4375,4375,4375,0
|
|
20240329,154800,312143670,4375,4375,4375,4375,0
|
|
20240329,154700,312143670,4375,4375,4375,4375,0
|
|
20240329,154600,312143670,4375,4375,4375,4375,0
|
|
20240329,154500,312143670,4375,4375,4375,4375,0
|
|
20240329,154400,312143670,4375,4375,4375,4375,0
|
|
20240329,154300,312143670,4375,4375,4375,4375,0
|
|
20240329,154200,312143670,4375,4375,4375,4375,0
|
|
20240329,154100,312143670,4375,4375,4375,4375,0
|
|
20240329,154000,312143670,4375,4375,4375,4375,0
|
|
20240329,153900,312143670,4375,4375,4375,4375,0
|
|
20240329,153800,312143670,4375,4375,4375,4375,0
|
|
20240329,153700,312143670,4375,4375,4375,4375,1290
|
|
20240329,153600,312143670,4375,4375,4375,4375,0
|
|
20240329,153500,312143670,4375,4375,4375,4375,0
|
|
20240329,153400,312143670,4375,4375,4375,4375,0
|
|
20240329,153300,312143670,4375,4375,4375,4375,0
|
|
20240329,153200,312143670,4375,4375,4375,4375,0
|
|
20240329,153100,312143670,4375,4375,4375,4375,0
|
|
20240329,153000,312143670,4375,4375,4375,4375,1290
|
|
20240329,152900,306499920,4380,4380,4380,4380,0
|
|
20240329,152800,306499920,4380,4380,4380,4380,0
|
|
20240329,152700,306499920,4380,4380,4380,4380,0
|
|
20240329,152600,306499920,4380,4380,4380,4380,0
|
|
20240329,152500,306499920,4380,4380,4380,4380,0
|
|
20240329,152400,306499920,4380,4380,4380,4380,0
|
|
20240329,152300,306499920,4380,4380,4380,4380,0
|
|
20240329,152200,306499920,4380,4380,4380,4380,0
|
|
20240329,152100,306499920,4380,4380,4380,4380,0
|
|
20240329,152000,306499920,4380,4380,4380,4380,0
|
|
20240329,151900,306499920,4380,4390,4390,4380,168
|
|
20240329,151800,305764070,4380,4375,4380,4375,145
|
|
20240329,151700,305128985,4375,4375,4375,4375,0
|
|
20240329,151600,305128985,4375,4385,4385,4375,1343
|
|
20240329,151500,299246400,4385,4385,4385,4385,0
|
|
20240329,151400,299246400,4385,4385,4385,4385,2
|
|
20240329,151300,299237630,4385,4385,4385,4385,0
|
|
20240329,151200,299237630,4385,4380,4385,4380,104
|
|
20240329,151100,298781610,4380,4385,4385,4380,4
|
|
20240329,151000,298764085,4380,4380,4380,4380,0
|
|
20240329,150900,298764085,4380,4380,4380,4380,229
|
|
20240329,150800,297761065,4385,4385,4385,4380,575
|
|
20240329,150700,295239810,4380,4380,4380,4380,0
|
|
20240329,150600,295239810,4380,4380,4380,4380,3
|
|
20240329,150500,295226670,4380,4380,4380,4380,134
|
|
20240329,150400,294639750,4385,4385,4385,4380,272
|
|
20240329,150300,293447035,4385,4385,4385,4385,0
|
|
20240329,150200,293447035,4385,4380,4385,4380,24
|
|
20240329,150100,293341900,4385,4385,4385,4385,11
|
|
20240329,150000,293293665,4385,4380,4385,4380,24
|
|
20240329,145900,293188440,4380,4380,4380,4380,1
|
|
20240329,145800,293184060,4385,4385,4385,4385,1
|
|
20240329,145700,293179675,4385,4385,4385,4385,59
|
|
20240329,145600,292920960,4380,4385,4385,4380,111
|
|
20240329,145500,292434230,4385,4385,4385,4385,15
|
|
20240329,145400,292368455,4380,4380,4380,4380,875
|
|
20240329,145300,288535955,4385,4385,4385,4385,0
|
|
20240329,145200,288535955,4385,4385,4385,4385,0
|
|
20240329,145100,288535955,4385,4385,4385,4385,719
|
|
20240329,145000,285383140,4385,4380,4385,4380,320
|
|
20240329,144900,283981190,4385,4385,4385,4385,210
|
|
20240329,144800,283060340,4385,4385,4385,4385,80
|
|
20240329,144700,282709540,4385,4385,4385,4385,60
|
|
20240329,144600,282446440,4385,4395,4395,4385,3247
|
|
20240329,144500,268207565,4400,4400,4400,4400,1140
|
|
20240329,144400,263191565,4400,4405,4405,4400,21
|
|
20240329,144300,263099100,4405,4405,4405,4405,120
|
|
20240329,144200,262570500,4405,4400,4405,4400,1004
|
|
20240329,144100,258149390,4405,4405,4405,4405,0
|
|
20240329,144000,258149390,4405,4405,4405,4405,0
|
|
20240329,143900,258149390,4405,4405,4405,4405,0
|
|
20240329,143800,258149390,4405,4400,4405,4400,500
|
|
20240329,143700,255948510,4395,4395,4395,4395,1
|
|
20240329,143600,255944115,4395,4395,4395,4395,0
|
|
20240329,143500,255944115,4395,4400,4405,4395,15
|
|
20240329,143400,255878120,4400,4400,4400,4400,192
|
|
20240329,143300,255033320,4400,4395,4400,4395,7
|
|
20240329,143200,255002545,4390,4390,4390,4390,0
|
|
20240329,143100,255002545,4390,4390,4390,4390,5
|
|
20240329,143000,254980595,4390,4390,4390,4390,1
|
|
20240329,142900,254976205,4390,4390,4390,4390,6
|
|
20240329,142800,254949865,4390,4395,4395,4390,1990
|
|
20240329,142700,246213640,4395,4395,4395,4395,6
|
|
20240329,142600,246187270,4395,4400,4400,4395,23
|
|
20240329,142500,246086075,4400,4400,4400,4400,5
|
|
20240329,142400,246064075,4400,4400,4400,4400,7
|
|
20240329,142300,246033275,4405,4405,4405,4405,0
|
|
20240329,142200,246033275,4405,4405,4405,4405,0
|
|
20240329,142100,246033275,4405,4405,4405,4405,0
|
|
20240329,142000,246033275,4405,4405,4405,4405,4
|
|
20240329,141900,246015655,4405,4405,4405,4405,1
|
|
20240329,141800,246011250,4400,4400,4400,4400,1272
|
|
20240329,141700,240414450,4395,4395,4395,4395,1968
|
|
20240329,141600,231765090,4390,4385,4390,4385,101
|
|
20240329,141500,231321705,4385,4385,4385,4385,0
|
|
20240329,141400,231321705,4385,4385,4385,4385,5
|
|
20240329,141300,231299780,4380,4380,4380,4380,0
|
|
20240329,141200,231299780,4380,4380,4380,4380,801
|
|
20240329,141100,227791400,4380,4385,4385,4380,697
|
|
20240329,141000,224738415,4385,4385,4385,4385,25
|
|
20240329,140900,224628790,4385,4385,4385,4385,11
|
|
20240329,140800,224580555,4385,4385,4385,4380,301
|
|
20240329,140700,223260675,4390,4385,4390,4385,3008
|
|
20240329,140600,210070580,4390,4400,4400,4390,2047
|
|
20240329,140500,201083740,4400,4400,4400,4400,0
|
|
20240329,140400,201083740,4400,4400,4400,4400,299
|
|
20240329,140300,199768140,4395,4395,4395,4395,1
|
|
20240329,140200,199763745,4390,4390,4390,4390,0
|
|
20240329,140100,199763745,4390,4390,4390,4390,4
|
|
20240329,140000,199746185,4390,4390,4390,4390,0
|
|
20240329,135900,199746185,4390,4395,4395,4390,204
|
|
20240329,135800,198849960,4395,4395,4395,4395,0
|
|
20240329,135700,198849960,4395,4395,4395,4395,1
|
|
20240329,135600,198845565,4390,4390,4390,4390,5
|
|
20240329,135500,198823615,4390,4390,4390,4390,0
|
|
20240329,135400,198823615,4390,4390,4390,4390,0
|
|
20240329,135300,198823615,4390,4390,4390,4390,310
|
|
20240329,135200,197462715,4400,4400,4400,4400,0
|
|
20240329,135100,197462715,4400,4400,4400,4400,0
|
|
20240329,135000,197462715,4400,4400,4400,4400,0
|
|
20240329,134900,197462715,4400,4390,4400,4390,10
|
|
20240329,134800,197418795,4385,4385,4385,4385,207
|
|
20240329,134700,196511100,4385,4385,4385,4385,1248
|
|
20240329,134600,191038620,4390,4390,4390,4390,230
|
|
20240329,134500,190028920,4390,4390,4390,4390,0
|
|
20240329,134400,190028920,4390,4385,4390,4385,31
|
|
20240329,134300,189892950,4390,4390,4390,4390,1421
|
|
20240329,134200,183654760,4390,4390,4390,4390,2
|
|
20240329,134100,183645980,4390,4390,4390,4390,350
|
|
20240329,134000,182109480,4390,4390,4390,4390,0
|
|
20240329,133900,182109480,4390,4390,4390,4390,4
|
|
20240329,133800,182091920,4390,4395,4395,4390,6627
|
|
20240329,133700,152976155,4400,4400,4400,4400,50
|
|
20240329,133600,152756155,4400,4400,4400,4400,3
|
|
20240329,133500,152742955,4400,4395,4400,4395,115
|
|
20240329,133400,152237525,4395,4395,4395,4395,100
|
|
20240329,133300,151798025,4395,4395,4395,4395,3
|
|
20240329,133200,151784840,4395,4395,4395,4395,0
|
|
20240329,133100,151784840,4395,4395,4395,4395,0
|
|
20240329,133000,151784840,4395,4395,4395,4395,0
|
|
20240329,132900,151784840,4395,4395,4395,4395,0
|
|
20240329,132800,151784840,4395,4395,4395,4395,0
|
|
20240329,132700,151784840,4395,4395,4395,4395,0
|
|
20240329,132600,151784840,4395,4395,4395,4395,0
|
|
20240329,132500,151784840,4395,4395,4395,4395,0
|
|
20240329,132400,151784840,4395,4395,4395,4390,40
|
|
20240329,132300,151609045,4395,4395,4395,4395,0
|
|
20240329,132200,151609045,4395,4395,4395,4395,0
|
|
20240329,132100,151609045,4395,4395,4395,4395,0
|
|
20240329,132000,151609045,4395,4395,4395,4395,33
|
|
20240329,131900,151464010,4395,4395,4395,4395,30
|
|
20240329,131800,151332160,4390,4390,4390,4390,0
|
|
20240329,131700,151332160,4390,4390,4390,4390,0
|
|
20240329,131600,151332160,4390,4390,4390,4390,0
|
|
20240329,131500,151332160,4390,4390,4390,4390,0
|
|
20240329,131400,151332160,4390,4390,4390,4390,0
|
|
20240329,131300,151332160,4390,4390,4390,4390,0
|
|
20240329,131200,151332160,4390,4390,4390,4390,2
|
|
20240329,131100,151323380,4395,4395,4395,4395,0
|
|
20240329,131000,151323380,4395,4395,4395,4395,250
|
|
20240329,130900,150224630,4395,4395,4395,4395,0
|
|
20240329,130800,150224630,4395,4400,4400,4395,105
|
|
20240329,130700,149762655,4395,4395,4395,4395,0
|
|
20240329,130600,149762655,4395,4395,4395,4395,32
|
|
20240329,130500,149622015,4395,4395,4395,4395,0
|
|
20240329,130400,149622015,4395,4395,4395,4395,0
|
|
20240329,130300,149622015,4395,4395,4395,4395,0
|
|
20240329,130200,149622015,4395,4395,4395,4395,0
|
|
20240329,130100,149622015,4395,4395,4395,4395,0
|
|
20240329,130000,149622015,4395,4395,4395,4395,0
|
|
20240329,125900,149622015,4395,4395,4395,4395,1000
|
|
20240329,125800,145227015,4400,4400,4400,4400,25
|
|
20240329,125700,145117015,4395,4395,4395,4395,2
|
|
20240329,125600,145108225,4395,4395,4395,4395,0
|
|
20240329,125500,145108225,4395,4395,4395,4395,0
|
|
20240329,125400,145108225,4395,4395,4395,4395,0
|
|
20240329,125300,145108225,4395,4395,4395,4395,0
|
|
20240329,125200,145108225,4395,4395,4395,4395,0
|
|
20240329,125100,145108225,4395,4395,4395,4395,430
|
|
20240329,125000,143218375,4395,4400,4400,4395,680
|
|
20240329,124900,140229375,4400,4400,4400,4400,0
|
|
20240329,124800,140229375,4400,4400,4400,4400,0
|
|
20240329,124700,140229375,4400,4400,4400,4400,0
|
|
20240329,124600,140229375,4400,4400,4400,4400,0
|
|
20240329,124500,140229375,4400,4400,4400,4400,0
|
|
20240329,124400,140229375,4400,4400,4400,4400,0
|
|
20240329,124300,140229375,4400,4400,4400,4400,0
|
|
20240329,124200,140229375,4400,4400,4400,4400,0
|
|
20240329,124100,140229375,4400,4395,4400,4395,52
|
|
20240329,124000,140000810,4395,4395,4395,4395,0
|
|
20240329,123900,140000810,4395,4395,4395,4395,0
|
|
20240329,123800,140000810,4395,4395,4395,4395,0
|
|
20240329,123700,140000810,4395,4395,4395,4395,0
|
|
20240329,123600,140000810,4395,4395,4395,4395,1003
|
|
20240329,123500,135592625,4395,4395,4395,4395,1031
|
|
20240329,123400,131061380,4395,4395,4395,4395,0
|
|
20240329,123300,131061380,4395,4395,4395,4395,0
|
|
20240329,123200,131061380,4395,4395,4395,4395,19
|
|
20240329,123100,130977875,4395,4395,4395,4395,0
|
|
20240329,123000,130977875,4395,4395,4395,4395,0
|
|
20240329,122900,130977875,4395,4395,4395,4395,0
|
|
20240329,122800,130977875,4395,4395,4395,4395,0
|
|
20240329,122700,130977875,4395,4395,4395,4395,0
|
|
20240329,122600,130977875,4395,4395,4395,4395,0
|
|
20240329,122500,130977875,4395,4395,4395,4395,0
|
|
20240329,122400,130977875,4395,4395,4395,4395,0
|
|
20240329,122300,130977875,4395,4395,4395,4395,890
|
|
20240329,122200,127066325,4395,4395,4395,4395,0
|
|
20240329,122100,127066325,4395,4395,4395,4395,2
|
|
20240329,122000,127057535,4400,4400,4400,4400,0
|
|
20240329,121900,127057535,4400,4400,4400,4400,0
|
|
20240329,121800,127057535,4400,4400,4400,4400,20
|
|
20240329,121700,126969535,4395,4395,4395,4395,0
|
|
20240329,121600,126969535,4395,4395,4395,4395,0
|
|
20240329,121500,126969535,4395,4395,4395,4395,0
|
|
20240329,121400,126969535,4395,4395,4395,4395,0
|
|
20240329,121300,126969535,4395,4395,4395,4395,0
|
|
20240329,121200,126969535,4395,4395,4395,4395,0
|
|
20240329,121100,126969535,4395,4395,4395,4395,1
|
|
20240329,121000,126965140,4395,4395,4395,4395,0
|
|
20240329,120900,126965140,4395,4395,4395,4395,1
|
|
20240329,120800,126960745,4390,4390,4390,4390,0
|
|
20240329,120700,126960745,4390,4390,4390,4390,0
|
|
20240329,120600,126960745,4390,4390,4390,4390,5
|
|
20240329,120500,126938795,4390,4395,4395,4390,1500
|
|
20240329,120400,120350025,4395,4395,4395,4395,0
|
|
20240329,120300,120350025,4395,4395,4395,4395,3
|
|
20240329,120200,120336840,4395,4395,4395,4395,0
|
|
20240329,120100,120336840,4395,4395,4395,4395,0
|
|
20240329,120000,120336840,4395,4395,4395,4395,0
|
|
20240329,115900,120336840,4395,4395,4395,4395,112
|
|
20240329,115800,119844600,4395,4395,4395,4395,0
|
|
20240329,115700,119844600,4395,4395,4395,4395,0
|
|
20240329,115600,119844600,4395,4395,4395,4395,3
|
|
20240329,115500,119831415,4395,4395,4395,4395,836
|
|
20240329,115400,116157195,4400,4400,4400,4400,0
|
|
20240329,115300,116157195,4400,4400,4400,4400,0
|
|
20240329,115200,116157195,4400,4400,4400,4400,10
|
|
20240329,115100,116113195,4400,4400,4400,4400,10
|
|
20240329,115000,116069195,4400,4400,4400,4400,10
|
|
20240329,114900,116025195,4400,4400,4400,4400,621
|
|
20240329,114800,113292795,4405,4405,4405,4405,0
|
|
20240329,114700,113292795,4405,4405,4405,4405,0
|
|
20240329,114600,113292795,4405,4405,4405,4405,0
|
|
20240329,114500,113292795,4405,4405,4405,4405,0
|
|
20240329,114400,113292795,4405,4400,4405,4400,4
|
|
20240329,114300,113275190,4400,4400,4400,4400,61
|
|
20240329,114200,113006790,4400,4400,4400,4400,45
|
|
20240329,114100,112808790,4400,4395,4400,4395,4
|
|
20240329,114000,112791205,4395,4395,4395,4395,0
|
|
20240329,113900,112791205,4395,4395,4395,4395,18
|
|
20240329,113800,112712095,4395,4395,4395,4395,10
|
|
20240329,113700,112668145,4400,4400,4400,4400,36
|
|
20240329,113600,112509745,4400,4400,4400,4400,3
|
|
20240329,113500,112496545,4400,4400,4400,4400,0
|
|
20240329,113400,112496545,4400,4400,4400,4400,0
|
|
20240329,113300,112496545,4400,4400,4400,4400,0
|
|
20240329,113200,112496545,4400,4400,4400,4400,0
|
|
20240329,113100,112496545,4400,4400,4400,4400,0
|
|
20240329,113000,112496545,4400,4400,4400,4400,0
|
|
20240329,112900,112496545,4400,4400,4400,4400,0
|
|
20240329,112800,112496545,4400,4400,4400,4400,0
|
|
20240329,112700,112496545,4400,4400,4400,4400,0
|
|
20240329,112600,112496545,4400,4400,4400,4400,0
|
|
20240329,112500,112496545,4400,4400,4400,4400,2
|
|
20240329,112400,112487745,4400,4400,4400,4400,0
|
|
20240329,112300,112487745,4400,4400,4400,4400,0
|
|
20240329,112200,112487745,4400,4400,4400,4400,0
|
|
20240329,112100,112487745,4400,4400,4400,4400,0
|
|
20240329,112000,112487745,4400,4400,4400,4400,300
|
|
20240329,111900,111167745,4400,4400,4400,4400,99
|
|
20240329,111800,110732145,4400,4395,4400,4395,205
|
|
20240329,111700,109831160,4400,4400,4400,4400,0
|
|
20240329,111600,109831160,4400,4400,4400,4400,0
|
|
20240329,111500,109831160,4400,4400,4400,4400,70
|
|
20240329,111400,109523160,4400,4400,4400,4400,0
|
|
20240329,111300,109523160,4400,4400,4400,4400,0
|
|
20240329,111200,109523160,4400,4400,4400,4400,1
|
|
20240329,111100,109518760,4400,4400,4400,4400,306
|
|
20240329,111000,108172360,4405,4400,4405,4400,4
|
|
20240329,110900,108154755,4400,4400,4400,4400,200
|
|
20240329,110800,107274755,4400,4400,4400,4400,0
|
|
20240329,110700,107274755,4400,4400,4400,4400,0
|
|
20240329,110600,107274755,4400,4400,4400,4400,0
|
|
20240329,110500,107274755,4400,4400,4400,4400,0
|
|
20240329,110400,107274755,4400,4400,4400,4400,2
|
|
20240329,110300,107265955,4400,4400,4400,4400,600
|
|
20240329,110200,104625955,4400,4400,4400,4400,0
|
|
20240329,110100,104625955,4400,4400,4400,4400,0
|
|
20240329,110000,104625955,4400,4400,4400,4400,3
|
|
20240329,105900,104612755,4400,4400,4400,4400,1
|
|
20240329,105800,104608355,4395,4395,4395,4395,2860
|
|
20240329,105700,92038655,4395,4395,4395,4395,4
|
|
20240329,105600,92021075,4400,4400,4400,4400,2544
|
|
20240329,105500,80827475,4400,4400,4400,4400,843
|
|
20240329,105400,77118275,4405,4405,4405,4405,0
|
|
20240329,105300,77118275,4405,4405,4405,4405,4
|
|
20240329,105200,77100655,4405,4405,4405,4405,0
|
|
20240329,105100,77100655,4405,4405,4405,4405,0
|
|
20240329,105000,77100655,4405,4405,4405,4405,0
|
|
20240329,104900,77100655,4405,4405,4405,4405,4
|
|
20240329,104800,77083035,4405,4405,4405,4405,0
|
|
20240329,104700,77083035,4405,4405,4405,4405,0
|
|
20240329,104600,77083035,4405,4405,4405,4405,247
|
|
20240329,104500,75995000,4405,4405,4405,4405,42
|
|
20240329,104400,75809990,4405,4405,4405,4405,1283
|
|
20240329,104300,70158375,4405,4405,4405,4405,0
|
|
20240329,104200,70158375,4405,4405,4405,4405,263
|
|
20240329,104100,68999860,4400,4400,4400,4400,4
|
|
20240329,104000,68982260,4400,4400,4400,4400,0
|
|
20240329,103900,68982260,4400,4400,4400,4400,0
|
|
20240329,103800,68982260,4400,4400,4400,4400,0
|
|
20240329,103700,68982260,4400,4400,4400,4400,5
|
|
20240329,103600,68960260,4400,4400,4400,4400,0
|
|
20240329,103500,68960260,4400,4400,4400,4400,0
|
|
20240329,103400,68960260,4400,4400,4400,4400,0
|
|
20240329,103300,68960260,4400,4400,4400,4400,2
|
|
20240329,103200,68951460,4400,4405,4405,4400,25
|
|
20240329,103100,68841355,4405,4405,4405,4405,0
|
|
20240329,103000,68841355,4405,4405,4405,4405,0
|
|
20240329,102900,68841355,4405,4405,4405,4405,100
|
|
20240329,102800,68400855,4405,4405,4405,4405,10
|
|
20240329,102700,68356805,4400,4400,4400,4400,0
|
|
20240329,102600,68356805,4400,4400,4400,4400,4
|
|
20240329,102500,68339205,4405,4405,4405,4405,1
|
|
20240329,102400,68334800,4405,4405,4405,4405,0
|
|
20240329,102300,68334800,4405,4405,4405,4405,0
|
|
20240329,102200,68334800,4405,4400,4405,4400,105
|
|
20240329,102100,67872300,4400,4400,4400,4400,0
|
|
20240329,102000,67872300,4400,4405,4405,4400,104
|
|
20240329,101900,67414200,4405,4400,4405,4400,14
|
|
20240329,101800,67352550,4400,4400,4400,4400,0
|
|
20240329,101700,67352550,4400,4400,4400,4400,0
|
|
20240329,101600,67352550,4400,4400,4400,4400,0
|
|
20240329,101500,67352550,4400,4400,4400,4400,4
|
|
20240329,101400,67334950,4400,4400,4400,4400,5
|
|
20240329,101300,67312950,4405,4405,4405,4405,5
|
|
20240329,101200,67290925,4400,4400,4400,4400,0
|
|
20240329,101100,67290925,4400,4400,4400,4400,4
|
|
20240329,101000,67273325,4400,4400,4400,4400,0
|
|
20240329,100900,67273325,4400,4400,4400,4400,0
|
|
20240329,100800,67273325,4400,4400,4400,4395,390
|
|
20240329,100700,65559065,4400,4400,4400,4400,12
|
|
20240329,100600,65506265,4400,4400,4400,4400,73
|
|
20240329,100500,65185065,4405,4405,4405,4405,0
|
|
20240329,100400,65185065,4405,4405,4405,4405,2
|
|
20240329,100300,65176255,4400,4400,4400,4400,127
|
|
20240329,100200,64617455,4405,4405,4405,4405,0
|
|
20240329,100100,64617455,4405,4405,4405,4400,11
|
|
20240329,100000,64569025,4405,4405,4405,4400,10
|
|
20240329,095900,64525015,4405,4405,4405,4405,0
|
|
20240329,095800,64525015,4405,4405,4405,4405,20
|
|
20240329,095700,64436915,4405,4405,4405,4405,0
|
|
20240329,095600,64436915,4405,4405,4405,4405,3
|
|
20240329,095500,64423700,4400,4400,4400,4400,213
|
|
20240329,095400,63486500,4400,4400,4400,4400,8
|
|
20240329,095300,63451300,4405,4405,4405,4405,3
|
|
20240329,095200,63438085,4405,4410,4410,4405,73
|
|
20240329,095100,63116365,4410,4410,4410,4410,2
|
|
20240329,095000,63107545,4410,4410,4410,4410,13
|
|
20240329,094900,63050215,4410,4410,4410,4410,10
|
|
20240329,094800,63006115,4415,4415,4415,4415,21
|
|
20240329,094700,62913400,4415,4415,4415,4415,0
|
|
20240329,094600,62913400,4415,4415,4415,4415,5
|
|
20240329,094500,62891325,4405,4415,4415,4405,13
|
|
20240329,094400,62834005,4415,4415,4415,4415,0
|
|
20240329,094300,62834005,4415,4410,4415,4410,10
|
|
20240329,094200,62789900,4400,4400,4400,4400,0
|
|
20240329,094100,62789900,4400,4400,4400,4400,52
|
|
20240329,094000,62561100,4400,4400,4400,4400,0
|
|
20240329,093900,62561100,4400,4405,4405,4400,279
|
|
20240329,093800,61333400,4415,4415,4415,4415,0
|
|
20240329,093700,61333400,4415,4415,4415,4415,2
|
|
20240329,093600,61324570,4415,4410,4415,4410,5
|
|
20240329,093500,61302515,4400,4410,4410,4400,60
|
|
20240329,093400,61038485,4410,4410,4410,4410,58
|
|
20240329,093300,60782705,4410,4410,4410,4410,5
|
|
20240329,093200,60760655,4410,4405,4410,4390,1079
|
|
20240329,093100,56015000,4410,4410,4410,4410,0
|
|
20240329,093000,56015000,4410,4405,4410,4405,60
|
|
20240329,092900,55750680,4405,4405,4405,4405,0
|
|
20240329,092800,55750680,4405,4405,4405,4405,25
|
|
20240329,092700,55640555,4400,4400,4400,4400,0
|
|
20240329,092600,55640555,4400,4400,4400,4400,0
|
|
20240329,092500,55640555,4400,4400,4400,4400,45
|
|
20240329,092400,55442555,4395,4395,4395,4390,1806
|
|
20240329,092300,47506685,4395,4400,4400,4395,70
|
|
20240329,092200,47199025,4400,4400,4400,4395,593
|
|
20240329,092100,44590130,4405,4405,4405,4405,19
|
|
20240329,092000,44506435,4400,4405,4405,4400,152
|
|
20240329,091900,43837530,4400,4395,4400,4395,141
|
|
20240329,091800,43217135,4400,4400,4400,4400,100
|
|
20240329,091700,42777135,4400,4400,4400,4400,726
|
|
20240329,091600,39582735,4400,4400,4400,4400,200
|
|
20240329,091500,38702735,4420,4405,4420,4400,2443
|
|
20240329,091400,27948430,4410,4410,4410,4410,82
|
|
20240329,091300,27586810,4410,4415,4415,4410,116
|
|
20240329,091200,27074720,4415,4415,4415,4415,112
|
|
20240329,091100,26580240,4415,4420,4420,4415,11
|
|
20240329,091000,26531670,4420,4420,4420,4420,505
|
|
20240329,090900,24299570,4415,4415,4415,4415,44
|
|
20240329,090800,24105310,4415,4415,4415,4415,0
|
|
20240329,090700,24105310,4415,4415,4415,4410,613
|
|
20240329,090600,21398930,4415,4420,4420,4415,852
|
|
20240329,090500,17633130,4435,4435,4435,4435,25
|
|
20240329,090400,17522255,4420,4420,4420,4420,2
|
|
20240329,090300,17513415,4445,4445,4445,4445,12
|
|
20240329,090200,17460075,4445,4450,4450,4420,497
|
|
20240329,090100,15250930,4420,4450,4460,4420,1015
|
|
20240329,090000,10736570,4410,4445,4445,4410,2418
|