616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191300,491178145,4600,4600,4600,4600,739
|
|
20240328,191200,491178145,4600,4600,4600,4600,0
|
|
20240328,191100,491178145,4600,4600,4600,4600,0
|
|
20240328,191000,491178145,4600,4600,4600,4600,0
|
|
20240328,190900,491178145,4600,4600,4600,4600,0
|
|
20240328,190800,491178145,4600,4600,4600,4600,0
|
|
20240328,190700,491178145,4600,4600,4600,4600,0
|
|
20240328,190600,491178145,4600,4600,4600,4600,0
|
|
20240328,190500,491178145,4600,4600,4600,4600,0
|
|
20240328,190400,491178145,4600,4600,4600,4600,0
|
|
20240328,190300,491178145,4600,4600,4600,4600,0
|
|
20240328,190200,491178145,4600,4600,4600,4600,0
|
|
20240328,190100,491178145,4600,4600,4600,4600,0
|
|
20240328,190000,491178145,4600,4600,4600,4600,0
|
|
20240328,185900,491178145,4600,4600,4600,4600,0
|
|
20240328,185800,491178145,4600,4600,4600,4600,0
|
|
20240328,185700,491178145,4600,4600,4600,4600,0
|
|
20240328,185600,491178145,4600,4600,4600,4600,0
|
|
20240328,185500,491178145,4600,4600,4600,4600,0
|
|
20240328,185400,491178145,4600,4600,4600,4600,0
|
|
20240328,185300,491178145,4600,4600,4600,4600,0
|
|
20240328,185200,491178145,4600,4600,4600,4600,0
|
|
20240328,185100,491178145,4600,4600,4600,4600,0
|
|
20240328,185000,491178145,4600,4600,4600,4600,0
|
|
20240328,184900,491178145,4600,4600,4600,4600,0
|
|
20240328,184800,491178145,4600,4600,4600,4600,0
|
|
20240328,184700,491178145,4600,4600,4600,4600,0
|
|
20240328,184600,491178145,4600,4600,4600,4600,0
|
|
20240328,184500,491178145,4600,4600,4600,4600,0
|
|
20240328,184400,491178145,4600,4600,4600,4600,0
|
|
20240328,184300,491178145,4600,4600,4600,4600,739
|
|
20240328,184200,491178145,4600,4600,4600,4600,0
|
|
20240328,184100,491178145,4600,4600,4600,4600,0
|
|
20240328,184000,491178145,4600,4600,4600,4600,0
|
|
20240328,183900,491178145,4600,4600,4600,4600,0
|
|
20240328,183800,491178145,4600,4600,4600,4600,0
|
|
20240328,183700,491178145,4600,4600,4600,4600,0
|
|
20240328,183600,491178145,4600,4600,4600,4600,0
|
|
20240328,183500,491178145,4600,4600,4600,4600,0
|
|
20240328,183400,491178145,4600,4600,4600,4600,0
|
|
20240328,183300,491178145,4600,4600,4600,4600,0
|
|
20240328,183200,491178145,4600,4600,4600,4600,0
|
|
20240328,183100,491178145,4600,4600,4600,4600,0
|
|
20240328,183000,491178145,4600,4600,4600,4600,0
|
|
20240328,182900,491178145,4600,4600,4600,4600,0
|
|
20240328,182800,491178145,4600,4600,4600,4600,0
|
|
20240328,182700,491178145,4600,4600,4600,4600,0
|
|
20240328,182600,491178145,4600,4600,4600,4600,0
|
|
20240328,182500,491178145,4600,4600,4600,4600,0
|
|
20240328,182400,491178145,4600,4600,4600,4600,0
|
|
20240328,182300,491178145,4600,4600,4600,4600,0
|
|
20240328,182200,491178145,4600,4600,4600,4600,0
|
|
20240328,182100,491178145,4600,4600,4600,4600,0
|
|
20240328,182000,491178145,4600,4600,4600,4600,0
|
|
20240328,181900,491178145,4600,4600,4600,4600,0
|
|
20240328,181800,491178145,4600,4600,4600,4600,0
|
|
20240328,181700,491178145,4600,4600,4600,4600,0
|
|
20240328,181600,491178145,4600,4600,4600,4600,0
|
|
20240328,181500,491178145,4600,4600,4600,4600,0
|
|
20240328,181400,491178145,4600,4600,4600,4600,0
|
|
20240328,181300,491178145,4600,4600,4600,4600,739
|
|
20240328,181200,491178145,4600,4600,4600,4600,0
|
|
20240328,181100,491178145,4600,4600,4600,4600,0
|
|
20240328,181000,491178145,4600,4600,4600,4600,0
|
|
20240328,180900,491178145,4600,4600,4600,4600,0
|
|
20240328,180800,491178145,4600,4600,4600,4600,0
|
|
20240328,180700,491178145,4600,4600,4600,4600,0
|
|
20240328,180600,491178145,4600,4600,4600,4600,0
|
|
20240328,180500,491178145,4600,4600,4600,4600,0
|
|
20240328,180400,491178145,4600,4600,4600,4600,0
|
|
20240328,180300,491178145,4600,4600,4600,4600,0
|
|
20240328,180200,491178145,4600,4600,4600,4600,0
|
|
20240328,180100,491178145,4600,4600,4600,4600,0
|
|
20240328,180000,491178145,4600,4600,4600,4600,0
|
|
20240328,175900,491178145,4600,4600,4600,4600,0
|
|
20240328,175800,491178145,4600,4600,4600,4600,0
|
|
20240328,175700,491178145,4600,4600,4600,4600,0
|
|
20240328,175600,491178145,4600,4600,4600,4600,0
|
|
20240328,175500,491178145,4600,4600,4600,4600,0
|
|
20240328,175400,491178145,4600,4600,4600,4600,0
|
|
20240328,175300,491178145,4600,4600,4600,4600,0
|
|
20240328,175200,491178145,4600,4600,4600,4600,0
|
|
20240328,175100,491178145,4600,4600,4600,4600,0
|
|
20240328,175000,491178145,4600,4600,4600,4600,0
|
|
20240328,174900,491178145,4600,4600,4600,4600,0
|
|
20240328,174800,491178145,4600,4600,4600,4600,0
|
|
20240328,174700,491178145,4600,4600,4600,4600,0
|
|
20240328,174600,491178145,4600,4600,4600,4600,0
|
|
20240328,174500,491178145,4600,4600,4600,4600,0
|
|
20240328,174400,491178145,4600,4600,4600,4600,0
|
|
20240328,174300,491178145,4600,4600,4600,4600,739
|
|
20240328,174200,491178145,4600,4600,4600,4600,0
|
|
20240328,174100,491178145,4600,4600,4600,4600,0
|
|
20240328,174000,491178145,4600,4600,4600,4600,0
|
|
20240328,173900,491178145,4600,4600,4600,4600,0
|
|
20240328,173800,491178145,4600,4600,4600,4600,0
|
|
20240328,173700,491178145,4600,4600,4600,4600,0
|
|
20240328,173600,491178145,4600,4600,4600,4600,0
|
|
20240328,173500,491178145,4600,4600,4600,4600,0
|
|
20240328,173400,491178145,4600,4600,4600,4600,0
|
|
20240328,173300,491178145,4600,4600,4600,4600,0
|
|
20240328,173200,491178145,4600,4600,4600,4600,0
|
|
20240328,173100,491178145,4600,4600,4600,4600,0
|
|
20240328,173000,491178145,4600,4600,4600,4600,0
|
|
20240328,172900,491178145,4600,4600,4600,4600,0
|
|
20240328,172800,491178145,4600,4600,4600,4600,0
|
|
20240328,172700,491178145,4600,4600,4600,4600,0
|
|
20240328,172600,491178145,4600,4600,4600,4600,0
|
|
20240328,172500,491178145,4600,4600,4600,4600,0
|
|
20240328,172400,491178145,4600,4600,4600,4600,0
|
|
20240328,172300,491178145,4600,4600,4600,4600,0
|
|
20240328,172200,491178145,4600,4600,4600,4600,0
|
|
20240328,172100,491178145,4600,4600,4600,4600,0
|
|
20240328,172000,491178145,4600,4600,4600,4600,0
|
|
20240328,171900,491178145,4600,4600,4600,4600,0
|
|
20240328,171800,491178145,4600,4600,4600,4600,0
|
|
20240328,171700,491178145,4600,4600,4600,4600,0
|
|
20240328,171600,491178145,4600,4600,4600,4600,0
|
|
20240328,171500,491178145,4600,4600,4600,4600,0
|
|
20240328,171400,491178145,4600,4600,4600,4600,0
|
|
20240328,171300,491178145,4600,4600,4600,4600,739
|
|
20240328,171200,491178145,4600,4600,4600,4600,0
|
|
20240328,171100,491178145,4600,4600,4600,4600,0
|
|
20240328,171000,491178145,4600,4600,4600,4600,0
|
|
20240328,170900,491178145,4600,4600,4600,4600,0
|
|
20240328,170800,491178145,4600,4600,4600,4600,0
|
|
20240328,170700,491178145,4600,4600,4600,4600,0
|
|
20240328,170600,491178145,4600,4600,4600,4600,0
|
|
20240328,170500,491178145,4600,4600,4600,4600,0
|
|
20240328,170400,491178145,4600,4600,4600,4600,0
|
|
20240328,170300,491178145,4600,4600,4600,4600,0
|
|
20240328,170200,491178145,4600,4600,4600,4600,0
|
|
20240328,170100,491178145,4600,4600,4600,4600,0
|
|
20240328,170000,491178145,4600,4600,4600,4600,0
|
|
20240328,165900,491178145,4600,4600,4600,4600,0
|
|
20240328,165800,491178145,4600,4600,4600,4600,0
|
|
20240328,165700,491178145,4600,4600,4600,4600,0
|
|
20240328,165600,491178145,4600,4600,4600,4600,0
|
|
20240328,165500,491178145,4600,4600,4600,4600,0
|
|
20240328,165400,491178145,4600,4600,4600,4600,0
|
|
20240328,165300,491178145,4600,4600,4600,4600,0
|
|
20240328,165200,491178145,4600,4600,4600,4600,0
|
|
20240328,165100,491178145,4600,4600,4600,4600,0
|
|
20240328,165000,491178145,4600,4600,4600,4600,0
|
|
20240328,164900,491178145,4600,4600,4600,4600,0
|
|
20240328,164800,491178145,4600,4600,4600,4600,0
|
|
20240328,164700,491178145,4600,4600,4600,4600,0
|
|
20240328,164600,491178145,4600,4600,4600,4600,0
|
|
20240328,164500,491178145,4600,4600,4600,4600,0
|
|
20240328,164400,491178145,4600,4600,4600,4600,0
|
|
20240328,164300,491178145,4600,4600,4600,4600,739
|
|
20240328,164200,491178145,4600,4600,4600,4600,0
|
|
20240328,164100,491178145,4600,4600,4600,4600,0
|
|
20240328,164000,491178145,4600,4600,4600,4600,0
|
|
20240328,163900,491178145,4600,4600,4600,4600,0
|
|
20240328,163800,491178145,4600,4600,4600,4600,0
|
|
20240328,163700,491178145,4600,4600,4600,4600,0
|
|
20240328,163600,491178145,4600,4600,4600,4600,0
|
|
20240328,163500,491178145,4600,4600,4600,4600,0
|
|
20240328,163400,491178145,4600,4600,4600,4600,0
|
|
20240328,163300,491178145,4600,4600,4600,4600,0
|
|
20240328,163200,491178145,4600,4600,4600,4600,0
|
|
20240328,163100,491178145,4600,4600,4600,4600,0
|
|
20240328,163000,491178145,4600,4600,4600,4600,0
|
|
20240328,162900,491178145,4600,4600,4600,4600,0
|
|
20240328,162800,491178145,4600,4600,4600,4600,0
|
|
20240328,162700,491178145,4600,4600,4600,4600,0
|
|
20240328,162600,491178145,4600,4600,4600,4600,0
|
|
20240328,162500,491178145,4600,4600,4600,4600,0
|
|
20240328,162400,491178145,4600,4600,4600,4600,0
|
|
20240328,162300,491178145,4600,4600,4600,4600,0
|
|
20240328,162200,491178145,4600,4600,4600,4600,0
|
|
20240328,162100,491178145,4600,4600,4600,4600,0
|
|
20240328,162000,491178145,4600,4600,4600,4600,0
|
|
20240328,161900,491178145,4600,4600,4600,4600,0
|
|
20240328,161800,491178145,4600,4600,4600,4600,0
|
|
20240328,161700,491178145,4600,4600,4600,4600,0
|
|
20240328,161600,491178145,4600,4600,4600,4600,0
|
|
20240328,161500,491178145,4600,4600,4600,4600,0
|
|
20240328,161400,491178145,4600,4600,4600,4600,0
|
|
20240328,161300,491178145,4600,4600,4600,4600,739
|
|
20240328,161200,491178145,4600,4600,4600,4600,0
|
|
20240328,161100,491178145,4600,4600,4600,4600,0
|
|
20240328,161000,491178145,4600,4600,4600,4600,0
|
|
20240328,160900,491178145,4600,4600,4600,4600,0
|
|
20240328,160800,491178145,4600,4600,4600,4600,0
|
|
20240328,160700,491178145,4600,4600,4600,4600,0
|
|
20240328,160600,491178145,4600,4600,4600,4600,0
|
|
20240328,160500,491178145,4600,4600,4600,4600,0
|
|
20240328,160400,491178145,4600,4600,4600,4600,0
|
|
20240328,160300,491178145,4600,4600,4600,4600,0
|
|
20240328,160200,491178145,4600,4600,4600,4600,0
|
|
20240328,160100,491178145,4600,4600,4600,4600,0
|
|
20240328,160000,491178145,4600,4600,4600,4600,0
|
|
20240328,155900,491178145,4600,4600,4600,4600,0
|
|
20240328,155800,491178145,4600,4600,4600,4600,0
|
|
20240328,155700,491178145,4600,4600,4600,4600,0
|
|
20240328,155600,491178145,4600,4600,4600,4600,0
|
|
20240328,155500,491178145,4600,4600,4600,4600,0
|
|
20240328,155400,491178145,4600,4600,4600,4600,0
|
|
20240328,155300,491178145,4600,4600,4600,4600,0
|
|
20240328,155200,491178145,4600,4600,4600,4600,0
|
|
20240328,155100,491178145,4600,4600,4600,4600,0
|
|
20240328,155000,491178145,4600,4600,4600,4600,0
|
|
20240328,154900,491178145,4600,4600,4600,4600,0
|
|
20240328,154800,491178145,4600,4600,4600,4600,0
|
|
20240328,154700,491178145,4600,4600,4600,4600,0
|
|
20240328,154600,491178145,4600,4600,4600,4600,0
|
|
20240328,154500,491178145,4600,4600,4600,4600,0
|
|
20240328,154400,491178145,4600,4600,4600,4600,0
|
|
20240328,154300,491178145,4600,4600,4600,4600,739
|
|
20240328,154200,491178145,4600,4600,4600,4600,0
|
|
20240328,154100,491178145,4600,4600,4600,4600,0
|
|
20240328,154000,491178145,4600,4600,4600,4600,0
|
|
20240328,153900,491178145,4600,4600,4600,4600,0
|
|
20240328,153800,491178145,4600,4600,4600,4600,0
|
|
20240328,153700,491178145,4600,4600,4600,4600,0
|
|
20240328,153600,491178145,4600,4600,4600,4600,0
|
|
20240328,153500,491178145,4600,4600,4600,4600,0
|
|
20240328,153400,491178145,4600,4600,4600,4600,0
|
|
20240328,153300,491178145,4600,4600,4600,4600,0
|
|
20240328,153200,491178145,4600,4600,4600,4600,0
|
|
20240328,153100,491178145,4600,4600,4600,4600,0
|
|
20240328,153000,491178145,4600,4600,4600,4600,739
|
|
20240328,152900,487778745,4605,4605,4605,4605,0
|
|
20240328,152800,487778745,4605,4605,4605,4605,0
|
|
20240328,152700,487778745,4605,4605,4605,4605,0
|
|
20240328,152600,487778745,4605,4605,4605,4605,0
|
|
20240328,152500,487778745,4605,4605,4605,4605,0
|
|
20240328,152400,487778745,4605,4605,4605,4605,0
|
|
20240328,152300,487778745,4605,4605,4605,4605,0
|
|
20240328,152200,487778745,4605,4605,4605,4605,0
|
|
20240328,152100,487778745,4605,4605,4605,4605,0
|
|
20240328,152000,487778745,4605,4605,4605,4605,0
|
|
20240328,151900,487778745,4605,4570,4605,4570,16
|
|
20240328,151800,487705450,4605,4600,4605,4570,2193
|
|
20240328,151700,477620190,4600,4590,4600,4590,3100
|
|
20240328,151600,463364690,4595,4595,4595,4595,0
|
|
20240328,151500,463364690,4595,4595,4595,4595,0
|
|
20240328,151400,463364690,4595,4595,4595,4595,1
|
|
20240328,151300,463360095,4600,4600,4600,4600,1
|
|
20240328,151200,463355495,4600,4580,4600,4580,442
|
|
20240328,151100,461326190,4580,4580,4580,4580,0
|
|
20240328,151000,461326190,4580,4580,4580,4580,91
|
|
20240328,150900,460909410,4595,4580,4595,4580,21
|
|
20240328,150800,460813215,4580,4580,4580,4580,449
|
|
20240328,150700,458756795,4570,4580,4580,4570,179
|
|
20240328,150600,457937330,4580,4580,4580,4580,0
|
|
20240328,150500,457937330,4580,4580,4580,4580,0
|
|
20240328,150400,457937330,4580,4580,4580,4580,0
|
|
20240328,150300,457937330,4580,4580,4580,4580,1051
|
|
20240328,150200,453123750,4585,4585,4585,4585,0
|
|
20240328,150100,453123750,4585,4585,4585,4585,0
|
|
20240328,150000,453123750,4585,4585,4585,4585,0
|
|
20240328,145900,453123750,4585,4585,4585,4585,1
|
|
20240328,145800,453119165,4580,4580,4580,4580,1
|
|
20240328,145700,453114585,4585,4615,4615,4585,61
|
|
20240328,145600,452834600,4620,4620,4620,4620,0
|
|
20240328,145500,452834600,4620,4620,4620,4620,0
|
|
20240328,145400,452834600,4620,4620,4620,4620,0
|
|
20240328,145300,452834600,4620,4615,4625,4615,189
|
|
20240328,145200,451962275,4615,4610,4620,4555,1453
|
|
20240328,145100,445258675,4600,4545,4610,4545,352
|
|
20240328,145000,443651670,4530,4530,4530,4530,1
|
|
20240328,144900,443647140,4540,4540,4540,4540,186
|
|
20240328,144800,442802700,4540,4540,4540,4540,22
|
|
20240328,144700,442702820,4540,4540,4540,4540,174
|
|
20240328,144600,441912860,4540,4545,4545,4540,101
|
|
20240328,144500,441454315,4520,4540,4545,4520,3898
|
|
20240328,144400,423821070,4545,4545,4545,4545,0
|
|
20240328,144300,423821070,4545,4545,4545,4545,0
|
|
20240328,144200,423821070,4545,4545,4545,4545,1
|
|
20240328,144100,423816525,4540,4540,4540,4540,2001
|
|
20240328,144000,414731985,4540,4540,4540,4540,3
|
|
20240328,143900,414718365,4540,4540,4540,4540,12
|
|
20240328,143800,414663885,4540,4540,4540,4540,55
|
|
20240328,143700,414414185,4545,4545,4545,4545,10
|
|
20240328,143600,414368735,4540,4540,4540,4540,0
|
|
20240328,143500,414368735,4540,4540,4540,4540,2756
|
|
20240328,143400,401856495,4530,4530,4530,4530,0
|
|
20240328,143300,401856495,4530,4530,4530,4530,0
|
|
20240328,143200,401856495,4530,4530,4530,4530,399
|
|
20240328,143100,400049025,4530,4530,4530,4530,0
|
|
20240328,143000,400049025,4530,4535,4535,4530,7910
|
|
20240328,142900,364208175,4540,4545,4545,4540,925
|
|
20240328,142800,360008340,4585,4585,4585,4585,10
|
|
20240328,142700,359962490,4585,4585,4585,4585,0
|
|
20240328,142600,359962490,4585,4585,4585,4585,1
|
|
20240328,142500,359957905,4585,4585,4585,4585,0
|
|
20240328,142400,359957905,4585,4560,4585,4560,1000
|
|
20240328,142300,355394855,4560,4560,4560,4560,0
|
|
20240328,142200,355394855,4560,4560,4560,4560,20
|
|
20240328,142100,355303655,4565,4565,4565,4565,0
|
|
20240328,142000,355303655,4565,4565,4565,4565,0
|
|
20240328,141900,355303655,4565,4565,4565,4565,0
|
|
20240328,141800,355303655,4565,4550,4565,4540,1430
|
|
20240328,141700,348804790,4550,4565,4565,4550,59
|
|
20240328,141600,348536235,4550,4550,4550,4550,0
|
|
20240328,141500,348536235,4550,4550,4550,4550,29
|
|
20240328,141400,348404285,4565,4565,4565,4565,6
|
|
20240328,141300,348376895,4565,4565,4565,4565,0
|
|
20240328,141200,348376895,4565,4565,4565,4565,0
|
|
20240328,141100,348376895,4565,4565,4565,4565,0
|
|
20240328,141000,348376895,4565,4565,4565,4565,0
|
|
20240328,140900,348376895,4565,4565,4565,4565,0
|
|
20240328,140800,348376895,4565,4560,4565,4560,2
|
|
20240328,140700,348367770,4560,4560,4560,4560,0
|
|
20240328,140600,348367770,4560,4560,4560,4560,0
|
|
20240328,140500,348367770,4560,4560,4560,4560,200
|
|
20240328,140400,347455770,4560,4560,4560,4560,22
|
|
20240328,140300,347355450,4560,4560,4560,4560,0
|
|
20240328,140200,347355450,4560,4560,4560,4560,50
|
|
20240328,140100,347127450,4560,4560,4560,4560,0
|
|
20240328,140000,347127450,4560,4560,4560,4560,213
|
|
20240328,135900,346156170,4565,4565,4565,4565,0
|
|
20240328,135800,346156170,4565,4565,4565,4565,0
|
|
20240328,135700,346156170,4565,4565,4565,4565,0
|
|
20240328,135600,346156170,4565,4565,4565,4565,0
|
|
20240328,135500,346156170,4565,4565,4565,4565,0
|
|
20240328,135400,346156170,4565,4565,4565,4565,0
|
|
20240328,135300,346156170,4565,4565,4565,4565,50
|
|
20240328,135200,345927920,4565,4565,4565,4565,0
|
|
20240328,135100,345927920,4565,4565,4565,4565,0
|
|
20240328,135000,345927920,4565,4565,4565,4565,1
|
|
20240328,134900,345923355,4550,4550,4550,4550,50
|
|
20240328,134800,345695855,4550,4550,4550,4550,0
|
|
20240328,134700,345695855,4550,4555,4555,4550,31
|
|
20240328,134600,345554800,4565,4585,4585,4565,48
|
|
20240328,134500,345335660,4585,4585,4585,4585,65
|
|
20240328,134400,345037635,4585,4585,4585,4585,0
|
|
20240328,134300,345037635,4585,4585,4585,4585,0
|
|
20240328,134200,345037635,4585,4585,4585,4585,0
|
|
20240328,134100,345037635,4585,4585,4585,4585,20
|
|
20240328,134000,344945935,4585,4585,4585,4585,0
|
|
20240328,133900,344945935,4585,4585,4585,4585,1
|
|
20240328,133800,344941350,4570,4570,4570,4570,2
|
|
20240328,133700,344932210,4585,4565,4585,4565,119
|
|
20240328,133600,344388955,4565,4565,4565,4565,0
|
|
20240328,133500,344388955,4565,4565,4565,4565,0
|
|
20240328,133400,344388955,4565,4565,4565,4565,0
|
|
20240328,133300,344388955,4565,4565,4565,4565,2
|
|
20240328,133200,344379825,4565,4565,4565,4565,17
|
|
20240328,133100,344302220,4565,4565,4565,4565,20
|
|
20240328,133000,344210920,4550,4550,4550,4550,0
|
|
20240328,132900,344210920,4550,4550,4550,4550,45
|
|
20240328,132800,344006170,4560,4560,4560,4560,0
|
|
20240328,132700,344006170,4560,4560,4560,4550,92
|
|
20240328,132600,343586695,4550,4550,4550,4550,0
|
|
20240328,132500,343586695,4550,4550,4550,4550,0
|
|
20240328,132400,343586695,4550,4550,4550,4550,1
|
|
20240328,132300,343582145,4545,4545,4545,4545,0
|
|
20240328,132200,343582145,4545,4545,4545,4545,0
|
|
20240328,132100,343582145,4545,4545,4545,4545,0
|
|
20240328,132000,343582145,4545,4545,4545,4545,0
|
|
20240328,131900,343582145,4545,4545,4545,4545,0
|
|
20240328,131800,343582145,4545,4550,4550,4545,20
|
|
20240328,131700,343491230,4560,4555,4560,4555,8
|
|
20240328,131600,343454765,4560,4560,4560,4560,0
|
|
20240328,131500,343454765,4560,4560,4560,4560,16
|
|
20240328,131400,343381805,4560,4560,4560,4560,0
|
|
20240328,131300,343381805,4560,4560,4560,4560,1
|
|
20240328,131200,343377245,4545,4545,4545,4545,0
|
|
20240328,131100,343377245,4545,4545,4545,4545,0
|
|
20240328,131000,343377245,4545,4550,4550,4545,203
|
|
20240328,130900,342454035,4555,4555,4555,4555,1000
|
|
20240328,130800,337899035,4555,4555,4555,4555,0
|
|
20240328,130700,337899035,4555,4555,4555,4555,0
|
|
20240328,130600,337899035,4555,4555,4555,4555,0
|
|
20240328,130500,337899035,4555,4555,4555,4555,0
|
|
20240328,130400,337899035,4555,4555,4555,4555,54
|
|
20240328,130300,337653065,4555,4555,4555,4555,42
|
|
20240328,130200,337461755,4555,4555,4555,4555,0
|
|
20240328,130100,337461755,4555,4555,4555,4555,0
|
|
20240328,130000,337461755,4555,4555,4555,4555,3
|
|
20240328,125900,337448090,4560,4560,4560,4560,0
|
|
20240328,125800,337448090,4560,4560,4560,4560,0
|
|
20240328,125700,337448090,4560,4560,4560,4560,0
|
|
20240328,125600,337448090,4560,4560,4560,4560,2
|
|
20240328,125500,337438970,4555,4555,4555,4555,0
|
|
20240328,125400,337438970,4555,4555,4555,4555,31
|
|
20240328,125300,337297765,4555,4555,4555,4555,0
|
|
20240328,125200,337297765,4555,4555,4555,4555,25
|
|
20240328,125100,337183890,4555,4560,4560,4555,31
|
|
20240328,125000,337042630,4560,4560,4560,4560,21
|
|
20240328,124900,336946870,4560,4560,4560,4560,0
|
|
20240328,124800,336946870,4560,4560,4560,4560,0
|
|
20240328,124700,336946870,4560,4560,4560,4560,0
|
|
20240328,124600,336946870,4560,4560,4560,4560,0
|
|
20240328,124500,336946870,4560,4560,4560,4560,13
|
|
20240328,124400,336887590,4560,4560,4560,4560,0
|
|
20240328,124300,336887590,4560,4560,4560,4560,0
|
|
20240328,124200,336887590,4560,4560,4560,4560,10
|
|
20240328,124100,336841990,4560,4560,4560,4560,0
|
|
20240328,124000,336841990,4560,4560,4560,4560,0
|
|
20240328,123900,336841990,4560,4560,4560,4560,0
|
|
20240328,123800,336841990,4560,4560,4560,4560,10
|
|
20240328,123700,336796390,4560,4560,4560,4560,4
|
|
20240328,123600,336778150,4560,4560,4560,4560,1
|
|
20240328,123500,336773590,4555,4555,4555,4555,0
|
|
20240328,123400,336773590,4555,4555,4555,4555,268
|
|
20240328,123300,335552850,4560,4560,4560,4560,1
|
|
20240328,123200,335548290,4560,4560,4560,4560,22
|
|
20240328,123100,335447970,4560,4560,4560,4560,0
|
|
20240328,123000,335447970,4560,4560,4560,4560,0
|
|
20240328,122900,335447970,4560,4560,4560,4560,0
|
|
20240328,122800,335447970,4560,4560,4560,4560,0
|
|
20240328,122700,335447970,4560,4565,4565,4560,168
|
|
20240328,122600,334681875,4565,4565,4565,4565,600
|
|
20240328,122500,331942875,4590,4590,4590,4590,0
|
|
20240328,122400,331942875,4590,4590,4590,4590,0
|
|
20240328,122300,331942875,4590,4590,4590,4590,1
|
|
20240328,122200,331938285,4565,4565,4565,4565,69
|
|
20240328,122100,331623300,4600,4600,4600,4600,0
|
|
20240328,122000,331623300,4600,4600,4600,4600,0
|
|
20240328,121900,331623300,4600,4600,4600,4600,0
|
|
20240328,121800,331623300,4600,4600,4600,4600,0
|
|
20240328,121700,331623300,4600,4600,4600,4600,1
|
|
20240328,121600,331618700,4565,4565,4565,4565,199
|
|
20240328,121500,330710265,4600,4600,4600,4600,0
|
|
20240328,121400,330710265,4600,4600,4600,4600,0
|
|
20240328,121300,330710265,4600,4600,4600,4600,0
|
|
20240328,121200,330710265,4600,4600,4600,4600,0
|
|
20240328,121100,330710265,4600,4600,4600,4600,0
|
|
20240328,121000,330710265,4600,4600,4600,4600,0
|
|
20240328,120900,330710265,4600,4600,4600,4600,0
|
|
20240328,120800,330710265,4600,4600,4600,4600,0
|
|
20240328,120700,330710265,4600,4600,4600,4600,0
|
|
20240328,120600,330710265,4600,4600,4600,4600,0
|
|
20240328,120500,330710265,4600,4600,4600,4600,1
|
|
20240328,120400,330705665,4565,4565,4600,4565,149
|
|
20240328,120300,330025445,4600,4600,4600,4600,0
|
|
20240328,120200,330025445,4600,4600,4600,4600,0
|
|
20240328,120100,330025445,4600,4600,4600,4600,0
|
|
20240328,120000,330025445,4600,4600,4600,4600,0
|
|
20240328,115900,330025445,4600,4600,4600,4600,1
|
|
20240328,115800,330020845,4570,4570,4570,4570,2032
|
|
20240328,115700,320734605,4565,4565,4565,4565,17
|
|
20240328,115600,320657000,4570,4570,4570,4570,0
|
|
20240328,115500,320657000,4570,4570,4570,4570,0
|
|
20240328,115400,320657000,4570,4570,4570,4570,0
|
|
20240328,115300,320657000,4570,4570,4570,4570,26
|
|
20240328,115200,320538180,4570,4570,4570,4570,1
|
|
20240328,115100,320533610,4570,4570,4570,4570,0
|
|
20240328,115000,320533610,4570,4570,4570,4570,100
|
|
20240328,114900,320076610,4570,4570,4570,4570,0
|
|
20240328,114800,320076610,4570,4570,4570,4570,0
|
|
20240328,114700,320076610,4570,4570,4570,4570,5
|
|
20240328,114600,320053760,4570,4570,4570,4570,0
|
|
20240328,114500,320053760,4570,4570,4570,4570,500
|
|
20240328,114400,317768760,4570,4570,4570,4570,0
|
|
20240328,114300,317768760,4570,4570,4570,4570,50
|
|
20240328,114200,317540260,4570,4570,4570,4570,10
|
|
20240328,114100,317494560,4570,4570,4570,4570,0
|
|
20240328,114000,317494560,4570,4570,4570,4570,10
|
|
20240328,113900,317448860,4570,4575,4575,4570,1966
|
|
20240328,113800,308458265,4580,4580,4580,4580,166
|
|
20240328,113700,307697985,4595,4595,4595,4595,0
|
|
20240328,113600,307697985,4595,4595,4595,4595,0
|
|
20240328,113500,307697985,4595,4595,4595,4595,0
|
|
20240328,113400,307697985,4595,4595,4595,4595,0
|
|
20240328,113300,307697985,4595,4595,4595,4595,0
|
|
20240328,113200,307697985,4595,4595,4595,4595,0
|
|
20240328,113100,307697985,4595,4595,4595,4595,0
|
|
20240328,113000,307697985,4595,4595,4595,4595,40
|
|
20240328,112900,307514185,4580,4580,4580,4580,0
|
|
20240328,112800,307514185,4580,4580,4580,4580,0
|
|
20240328,112700,307514185,4580,4585,4585,4580,11
|
|
20240328,112600,307463800,4600,4585,4600,4585,6
|
|
20240328,112500,307436275,4585,4585,4585,4585,3
|
|
20240328,112400,307422520,4580,4580,4580,4580,1498
|
|
20240328,112300,300561680,4600,4600,4600,4600,1
|
|
20240328,112200,300557080,4585,4600,4600,4585,11
|
|
20240328,112100,300506630,4580,4580,4580,4580,3
|
|
20240328,112000,300492890,4585,4585,4585,4585,18
|
|
20240328,111900,300410360,4600,4600,4600,4600,0
|
|
20240328,111800,300410360,4600,4600,4600,4600,1
|
|
20240328,111700,300405760,4600,4600,4600,4600,0
|
|
20240328,111600,300405760,4600,4600,4600,4600,0
|
|
20240328,111500,300405760,4600,4600,4600,4600,100
|
|
20240328,111400,299945760,4600,4600,4600,4600,0
|
|
20240328,111300,299945760,4600,4600,4600,4600,0
|
|
20240328,111200,299945760,4600,4600,4600,4600,0
|
|
20240328,111100,299945760,4600,4600,4600,4600,0
|
|
20240328,111000,299945760,4600,4600,4600,4600,0
|
|
20240328,110900,299945760,4600,4600,4600,4600,1
|
|
20240328,110800,299941160,4585,4585,4585,4585,0
|
|
20240328,110700,299941160,4585,4585,4585,4585,0
|
|
20240328,110600,299941160,4585,4580,4585,4580,351
|
|
20240328,110500,298332585,4580,4580,4580,4580,22
|
|
20240328,110400,298231825,4585,4585,4585,4585,7
|
|
20240328,110300,298199730,4585,4590,4590,4585,13
|
|
20240328,110200,298140120,4595,4595,4595,4595,1
|
|
20240328,110100,298135525,4600,4600,4600,4600,0
|
|
20240328,110000,298135525,4600,4600,4600,4600,1
|
|
20240328,105900,298130925,4600,4600,4600,4600,0
|
|
20240328,105800,298130925,4600,4600,4600,4600,1
|
|
20240328,105700,298126325,4580,4595,4595,4580,28
|
|
20240328,105600,297998065,4580,4580,4580,4580,0
|
|
20240328,105500,297998065,4580,4580,4580,4580,4
|
|
20240328,105400,297979745,4600,4600,4600,4600,11
|
|
20240328,105300,297929145,4600,4600,4600,4600,11
|
|
20240328,105200,297878545,4600,4580,4600,4580,21
|
|
20240328,105100,297782345,4580,4595,4595,4580,292
|
|
20240328,105000,296443980,4595,4595,4595,4595,201
|
|
20240328,104900,295520385,4595,4605,4605,4595,368
|
|
20240328,104800,293825945,4605,4605,4605,4605,0
|
|
20240328,104700,293825945,4605,4605,4605,4605,0
|
|
20240328,104600,293825945,4605,4605,4605,4605,10
|
|
20240328,104500,293779895,4605,4605,4605,4605,0
|
|
20240328,104400,293779895,4605,4605,4605,4605,0
|
|
20240328,104300,293779895,4605,4635,4635,4605,99
|
|
20240328,104200,293323970,4640,4640,4640,4640,0
|
|
20240328,104100,293323970,4640,4640,4640,4640,1
|
|
20240328,104000,293319330,4645,4645,4645,4645,1
|
|
20240328,103900,293314685,4645,4640,4645,4640,129
|
|
20240328,103800,292715485,4645,4590,4645,4590,4902
|
|
20240328,103700,270093530,4595,4565,4595,4565,4827
|
|
20240328,103600,248032560,4565,4555,4565,4555,3868
|
|
20240328,103500,230381745,4555,4555,4555,4555,5
|
|
20240328,103400,230358970,4535,4535,4535,4535,0
|
|
20240328,103300,230358970,4535,4535,4535,4535,413
|
|
20240328,103200,228486015,4535,4560,4560,4535,1092
|
|
20240328,103100,223531295,4560,4560,4560,4560,43
|
|
20240328,103000,223335215,4560,4560,4560,4560,60
|
|
20240328,102900,223061615,4560,4560,4560,4560,0
|
|
20240328,102800,223061615,4560,4560,4560,4560,0
|
|
20240328,102700,223061615,4560,4560,4560,4560,0
|
|
20240328,102600,223061615,4560,4560,4560,4560,1
|
|
20240328,102500,223057055,4530,4530,4530,4530,0
|
|
20240328,102400,223057055,4530,4530,4530,4530,0
|
|
20240328,102300,223057055,4530,4530,4530,4530,0
|
|
20240328,102200,223057055,4530,4530,4530,4530,0
|
|
20240328,102100,223057055,4530,4530,4530,4530,2
|
|
20240328,102000,223047995,4530,4530,4530,4530,0
|
|
20240328,101900,223047995,4530,4540,4540,4530,1633
|
|
20240328,101800,215637055,4540,4550,4550,4540,4999
|
|
20240328,101700,192901350,4555,4555,4555,4555,884
|
|
20240328,101600,188874730,4555,4555,4555,4555,0
|
|
20240328,101500,188874730,4555,4555,4555,4555,0
|
|
20240328,101400,188874730,4555,4555,4555,4555,8
|
|
20240328,101300,188838290,4555,4560,4560,4555,600
|
|
20240328,101200,186104715,4560,4560,4560,4560,0
|
|
20240328,101100,186104715,4560,4560,4560,4560,0
|
|
20240328,101000,186104715,4560,4560,4560,4560,10
|
|
20240328,100900,186059115,4560,4560,4560,4560,2
|
|
20240328,100800,186049995,4560,4560,4560,4560,0
|
|
20240328,100700,186049995,4560,4560,4560,4560,5
|
|
20240328,100600,186027195,4560,4560,4560,4560,0
|
|
20240328,100500,186027195,4560,4560,4560,4560,164
|
|
20240328,100400,185279355,4550,4550,4550,4550,0
|
|
20240328,100300,185279355,4550,4560,4560,4550,865
|
|
20240328,100200,181340625,4555,4555,4555,4555,0
|
|
20240328,100100,181340625,4555,4555,4555,4555,0
|
|
20240328,100000,181340625,4555,4565,4565,4555,17
|
|
20240328,095900,181263090,4565,4565,4565,4565,0
|
|
20240328,095800,181263090,4565,4565,4565,4555,179
|
|
20240328,095700,180446950,4565,4565,4565,4565,0
|
|
20240328,095600,180446950,4565,4565,4565,4565,13
|
|
20240328,095500,180387605,4565,4565,4565,4565,5
|
|
20240328,095400,180364780,4565,4565,4565,4565,1276
|
|
20240328,095300,174539840,4565,4565,4565,4565,0
|
|
20240328,095200,174539840,4565,4565,4565,4565,4
|
|
20240328,095100,174521580,4565,4555,4565,4545,4190
|
|
20240328,095000,155457605,4555,4555,4555,4555,400
|
|
20240328,094900,153635605,4550,4555,4555,4550,500
|
|
20240328,094800,151358840,4555,4560,4560,4555,1425
|
|
20240328,094700,144867235,4570,4570,4570,4570,0
|
|
20240328,094600,144867235,4570,4560,4570,4555,505
|
|
20240328,094500,142564480,4570,4570,4570,4560,413
|
|
20240328,094400,140677950,4570,4570,4570,4570,459
|
|
20240328,094300,138580320,4570,4570,4570,4570,522
|
|
20240328,094200,136194780,4570,4575,4575,4570,2202
|
|
20240328,094100,126122220,4580,4580,4580,4580,0
|
|
20240328,094000,126122220,4580,4580,4580,4580,5
|
|
20240328,093900,126099320,4580,4580,4580,4580,31
|
|
20240328,093800,125957340,4575,4575,4575,4575,0
|
|
20240328,093700,125957340,4575,4575,4575,4575,216
|
|
20240328,093600,124969140,4580,4585,4585,4575,2744
|
|
20240328,093500,112404445,4580,4580,4580,4580,0
|
|
20240328,093400,112404445,4580,4580,4580,4580,2000
|
|
20240328,093300,103244445,4580,4580,4580,4580,0
|
|
20240328,093200,103244445,4580,4580,4580,4580,0
|
|
20240328,093100,103244445,4580,4585,4585,4580,3000
|
|
20240328,093000,89499370,4600,4600,4600,4600,200
|
|
20240328,092900,88579370,4580,4580,4580,4580,452
|
|
20240328,092800,86509210,4585,4585,4585,4585,608
|
|
20240328,092700,83721530,4585,4600,4600,4585,2698
|
|
20240328,092600,71336170,4625,4625,4625,4625,1
|
|
20240328,092500,71331545,4600,4600,4600,4600,1
|
|
20240328,092400,71326945,4585,4585,4585,4585,11
|
|
20240328,092300,71276510,4585,4585,4585,4585,206
|
|
20240328,092200,70332000,4585,4590,4590,4585,1810
|
|
20240328,092100,62032935,4590,4590,4590,4590,0
|
|
20240328,092000,62032935,4590,4590,4590,4590,0
|
|
20240328,091900,62032935,4590,4595,4600,4590,1452
|
|
20240328,091800,55363265,4590,4590,4590,4590,1
|
|
20240328,091700,55358675,4595,4600,4600,4595,366
|
|
20240328,091600,53676895,4595,4600,4600,4595,1110
|
|
20240328,091500,48575945,4600,4600,4600,4600,1020
|
|
20240328,091400,43883945,4595,4595,4595,4595,2333
|
|
20240328,091300,33163810,4595,4595,4595,4595,252
|
|
20240328,091200,32005870,4600,4610,4610,4600,1492
|
|
20240328,091100,25141545,4610,4610,4610,4610,0
|
|
20240328,091000,25141545,4610,4610,4610,4610,0
|
|
20240328,090900,25141545,4610,4615,4615,4600,1667
|
|
20240328,090800,17465270,4615,4615,4615,4615,0
|
|
20240328,090700,17465270,4615,4620,4620,4615,1300
|
|
20240328,090600,11465275,4650,4650,4650,4650,400
|
|
20240328,090500,9605275,4650,4650,4650,4650,71
|
|
20240328,090400,9275125,4650,4650,4650,4605,341
|
|
20240328,090300,7702370,4650,4650,4650,4650,1
|
|
20240328,090200,7697720,4600,4600,4600,4600,100
|
|
20240328,090100,7237720,4600,4630,4630,4600,1500
|
|
20240328,090000,311450,4645,4650,4655,4645,67
|