638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193500,900639860,4745,4745,4745,4745,2075
|
|
20240328,193400,900639860,4745,4745,4745,4745,0
|
|
20240328,193300,900639860,4745,4745,4745,4745,0
|
|
20240328,193200,900639860,4745,4745,4745,4745,0
|
|
20240328,193100,900639860,4745,4745,4745,4745,0
|
|
20240328,193000,900639860,4745,4745,4745,4745,0
|
|
20240328,192900,900639860,4745,4745,4745,4745,0
|
|
20240328,192800,900639860,4745,4745,4745,4745,0
|
|
20240328,192700,900639860,4745,4745,4745,4745,0
|
|
20240328,192600,900639860,4745,4745,4745,4745,0
|
|
20240328,192500,900639860,4745,4745,4745,4745,0
|
|
20240328,192400,900639860,4745,4745,4745,4745,0
|
|
20240328,192300,900639860,4745,4745,4745,4745,0
|
|
20240328,192200,900639860,4745,4745,4745,4745,0
|
|
20240328,192100,900639860,4745,4745,4745,4745,0
|
|
20240328,192000,900639860,4745,4745,4745,4745,0
|
|
20240328,191900,900639860,4745,4745,4745,4745,0
|
|
20240328,191800,900639860,4745,4745,4745,4745,0
|
|
20240328,191700,900639860,4745,4745,4745,4745,0
|
|
20240328,191600,900639860,4745,4745,4745,4745,0
|
|
20240328,191500,900639860,4745,4745,4745,4745,0
|
|
20240328,191400,900639860,4745,4745,4745,4745,0
|
|
20240328,191300,900639860,4745,4745,4745,4745,0
|
|
20240328,191200,900639860,4745,4745,4745,4745,0
|
|
20240328,191100,900639860,4745,4745,4745,4745,0
|
|
20240328,191000,900639860,4745,4745,4745,4745,0
|
|
20240328,190900,900639860,4745,4745,4745,4745,0
|
|
20240328,190800,900639860,4745,4745,4745,4745,0
|
|
20240328,190700,900639860,4745,4745,4745,4745,0
|
|
20240328,190600,900639860,4745,4745,4745,4745,0
|
|
20240328,190500,900639860,4745,4745,4745,4745,2075
|
|
20240328,190400,900639860,4745,4745,4745,4745,0
|
|
20240328,190300,900639860,4745,4745,4745,4745,0
|
|
20240328,190200,900639860,4745,4745,4745,4745,0
|
|
20240328,190100,900639860,4745,4745,4745,4745,0
|
|
20240328,190000,900639860,4745,4745,4745,4745,0
|
|
20240328,185900,900639860,4745,4745,4745,4745,0
|
|
20240328,185800,900639860,4745,4745,4745,4745,0
|
|
20240328,185700,900639860,4745,4745,4745,4745,0
|
|
20240328,185600,900639860,4745,4745,4745,4745,0
|
|
20240328,185500,900639860,4745,4745,4745,4745,0
|
|
20240328,185400,900639860,4745,4745,4745,4745,0
|
|
20240328,185300,900639860,4745,4745,4745,4745,0
|
|
20240328,185200,900639860,4745,4745,4745,4745,0
|
|
20240328,185100,900639860,4745,4745,4745,4745,0
|
|
20240328,185000,900639860,4745,4745,4745,4745,0
|
|
20240328,184900,900639860,4745,4745,4745,4745,0
|
|
20240328,184800,900639860,4745,4745,4745,4745,0
|
|
20240328,184700,900639860,4745,4745,4745,4745,0
|
|
20240328,184600,900639860,4745,4745,4745,4745,0
|
|
20240328,184500,900639860,4745,4745,4745,4745,0
|
|
20240328,184400,900639860,4745,4745,4745,4745,0
|
|
20240328,184300,900639860,4745,4745,4745,4745,0
|
|
20240328,184200,900639860,4745,4745,4745,4745,0
|
|
20240328,184100,900639860,4745,4745,4745,4745,0
|
|
20240328,184000,900639860,4745,4745,4745,4745,0
|
|
20240328,183900,900639860,4745,4745,4745,4745,0
|
|
20240328,183800,900639860,4745,4745,4745,4745,0
|
|
20240328,183700,900639860,4745,4745,4745,4745,0
|
|
20240328,183600,900639860,4745,4745,4745,4745,0
|
|
20240328,183500,900639860,4745,4745,4745,4745,2075
|
|
20240328,183400,900639860,4745,4745,4745,4745,0
|
|
20240328,183300,900639860,4745,4745,4745,4745,0
|
|
20240328,183200,900639860,4745,4745,4745,4745,0
|
|
20240328,183100,900639860,4745,4745,4745,4745,0
|
|
20240328,183000,900639860,4745,4745,4745,4745,0
|
|
20240328,182900,900639860,4745,4745,4745,4745,0
|
|
20240328,182800,900639860,4745,4745,4745,4745,0
|
|
20240328,182700,900639860,4745,4745,4745,4745,0
|
|
20240328,182600,900639860,4745,4745,4745,4745,0
|
|
20240328,182500,900639860,4745,4745,4745,4745,0
|
|
20240328,182400,900639860,4745,4745,4745,4745,0
|
|
20240328,182300,900639860,4745,4745,4745,4745,0
|
|
20240328,182200,900639860,4745,4745,4745,4745,0
|
|
20240328,182100,900639860,4745,4745,4745,4745,0
|
|
20240328,182000,900639860,4745,4745,4745,4745,0
|
|
20240328,181900,900639860,4745,4745,4745,4745,0
|
|
20240328,181800,900639860,4745,4745,4745,4745,0
|
|
20240328,181700,900639860,4745,4745,4745,4745,0
|
|
20240328,181600,900639860,4745,4745,4745,4745,0
|
|
20240328,181500,900639860,4745,4745,4745,4745,0
|
|
20240328,181400,900639860,4745,4745,4745,4745,0
|
|
20240328,181300,900639860,4745,4745,4745,4745,0
|
|
20240328,181200,900639860,4745,4745,4745,4745,0
|
|
20240328,181100,900639860,4745,4745,4745,4745,0
|
|
20240328,181000,900639860,4745,4745,4745,4745,0
|
|
20240328,180900,900639860,4745,4745,4745,4745,0
|
|
20240328,180800,900639860,4745,4745,4745,4745,0
|
|
20240328,180700,900639860,4745,4745,4745,4745,0
|
|
20240328,180600,900639860,4745,4745,4745,4745,0
|
|
20240328,180500,900639860,4745,4745,4745,4745,2075
|
|
20240328,180400,900639860,4745,4745,4745,4745,0
|
|
20240328,180300,900639860,4745,4745,4745,4745,0
|
|
20240328,180200,900639860,4745,4745,4745,4745,0
|
|
20240328,180100,900639860,4745,4745,4745,4745,0
|
|
20240328,180000,900639860,4745,4745,4745,4745,0
|
|
20240328,175900,900639860,4745,4745,4745,4745,0
|
|
20240328,175800,900639860,4745,4745,4745,4745,0
|
|
20240328,175700,900639860,4745,4745,4745,4745,0
|
|
20240328,175600,900639860,4745,4745,4745,4745,0
|
|
20240328,175500,900639860,4745,4745,4745,4745,0
|
|
20240328,175400,900639860,4745,4745,4745,4745,0
|
|
20240328,175300,900639860,4745,4745,4745,4745,0
|
|
20240328,175200,900639860,4745,4745,4745,4745,0
|
|
20240328,175100,900639860,4745,4745,4745,4745,0
|
|
20240328,175000,900639860,4745,4745,4745,4745,0
|
|
20240328,174900,900639860,4745,4745,4745,4745,0
|
|
20240328,174800,900639860,4745,4745,4745,4745,0
|
|
20240328,174700,900639860,4745,4745,4745,4745,0
|
|
20240328,174600,900639860,4745,4745,4745,4745,0
|
|
20240328,174500,900639860,4745,4745,4745,4745,0
|
|
20240328,174400,900639860,4745,4745,4745,4745,0
|
|
20240328,174300,900639860,4745,4745,4745,4745,0
|
|
20240328,174200,900639860,4745,4745,4745,4745,0
|
|
20240328,174100,900639860,4745,4745,4745,4745,0
|
|
20240328,174000,900639860,4745,4745,4745,4745,0
|
|
20240328,173900,900639860,4745,4745,4745,4745,0
|
|
20240328,173800,900639860,4745,4745,4745,4745,0
|
|
20240328,173700,900639860,4745,4745,4745,4745,0
|
|
20240328,173600,900639860,4745,4745,4745,4745,0
|
|
20240328,173500,900639860,4745,4745,4745,4745,2075
|
|
20240328,173400,900639860,4745,4745,4745,4745,0
|
|
20240328,173300,900639860,4745,4745,4745,4745,0
|
|
20240328,173200,900639860,4745,4745,4745,4745,0
|
|
20240328,173100,900639860,4745,4745,4745,4745,0
|
|
20240328,173000,900639860,4745,4745,4745,4745,0
|
|
20240328,172900,900639860,4745,4745,4745,4745,0
|
|
20240328,172800,900639860,4745,4745,4745,4745,0
|
|
20240328,172700,900639860,4745,4745,4745,4745,0
|
|
20240328,172600,900639860,4745,4745,4745,4745,0
|
|
20240328,172500,900639860,4745,4745,4745,4745,0
|
|
20240328,172400,900639860,4745,4745,4745,4745,0
|
|
20240328,172300,900639860,4745,4745,4745,4745,0
|
|
20240328,172200,900639860,4745,4745,4745,4745,0
|
|
20240328,172100,900639860,4745,4745,4745,4745,0
|
|
20240328,172000,900639860,4745,4745,4745,4745,0
|
|
20240328,171900,900639860,4745,4745,4745,4745,0
|
|
20240328,171800,900639860,4745,4745,4745,4745,0
|
|
20240328,171700,900639860,4745,4745,4745,4745,0
|
|
20240328,171600,900639860,4745,4745,4745,4745,0
|
|
20240328,171500,900639860,4745,4745,4745,4745,0
|
|
20240328,171400,900639860,4745,4745,4745,4745,0
|
|
20240328,171300,900639860,4745,4745,4745,4745,0
|
|
20240328,171200,900639860,4745,4745,4745,4745,0
|
|
20240328,171100,900639860,4745,4745,4745,4745,0
|
|
20240328,171000,900639860,4745,4745,4745,4745,0
|
|
20240328,170900,900639860,4745,4745,4745,4745,0
|
|
20240328,170800,900639860,4745,4745,4745,4745,0
|
|
20240328,170700,900639860,4745,4745,4745,4745,0
|
|
20240328,170600,900639860,4745,4745,4745,4745,0
|
|
20240328,170500,900639860,4745,4745,4745,4745,2075
|
|
20240328,170400,900639860,4745,4745,4745,4745,0
|
|
20240328,170300,900639860,4745,4745,4745,4745,0
|
|
20240328,170200,900639860,4745,4745,4745,4745,0
|
|
20240328,170100,900639860,4745,4745,4745,4745,0
|
|
20240328,170000,900639860,4745,4745,4745,4745,0
|
|
20240328,165900,900639860,4745,4745,4745,4745,0
|
|
20240328,165800,900639860,4745,4745,4745,4745,0
|
|
20240328,165700,900639860,4745,4745,4745,4745,0
|
|
20240328,165600,900639860,4745,4745,4745,4745,0
|
|
20240328,165500,900639860,4745,4745,4745,4745,0
|
|
20240328,165400,900639860,4745,4745,4745,4745,0
|
|
20240328,165300,900639860,4745,4745,4745,4745,0
|
|
20240328,165200,900639860,4745,4745,4745,4745,0
|
|
20240328,165100,900639860,4745,4745,4745,4745,0
|
|
20240328,165000,900639860,4745,4745,4745,4745,0
|
|
20240328,164900,900639860,4745,4745,4745,4745,0
|
|
20240328,164800,900639860,4745,4745,4745,4745,0
|
|
20240328,164700,900639860,4745,4745,4745,4745,0
|
|
20240328,164600,900639860,4745,4745,4745,4745,0
|
|
20240328,164500,900639860,4745,4745,4745,4745,0
|
|
20240328,164400,900639860,4745,4745,4745,4745,0
|
|
20240328,164300,900639860,4745,4745,4745,4745,0
|
|
20240328,164200,900639860,4745,4745,4745,4745,0
|
|
20240328,164100,900639860,4745,4745,4745,4745,0
|
|
20240328,164000,900639860,4745,4745,4745,4745,0
|
|
20240328,163900,900639860,4745,4745,4745,4745,0
|
|
20240328,163800,900639860,4745,4745,4745,4745,0
|
|
20240328,163700,900639860,4745,4745,4745,4745,0
|
|
20240328,163600,900639860,4745,4745,4745,4745,0
|
|
20240328,163500,900639860,4745,4745,4745,4745,2075
|
|
20240328,163400,900639860,4745,4745,4745,4745,0
|
|
20240328,163300,900639860,4745,4745,4745,4745,0
|
|
20240328,163200,900639860,4745,4745,4745,4745,0
|
|
20240328,163100,900639860,4745,4745,4745,4745,0
|
|
20240328,163000,900639860,4745,4745,4745,4745,0
|
|
20240328,162900,900639860,4745,4745,4745,4745,0
|
|
20240328,162800,900639860,4745,4745,4745,4745,0
|
|
20240328,162700,900639860,4745,4745,4745,4745,0
|
|
20240328,162600,900639860,4745,4745,4745,4745,0
|
|
20240328,162500,900639860,4745,4745,4745,4745,0
|
|
20240328,162400,900639860,4745,4745,4745,4745,0
|
|
20240328,162300,900639860,4745,4745,4745,4745,0
|
|
20240328,162200,900639860,4745,4745,4745,4745,0
|
|
20240328,162100,900639860,4745,4745,4745,4745,0
|
|
20240328,162000,900639860,4745,4745,4745,4745,0
|
|
20240328,161900,900639860,4745,4745,4745,4745,0
|
|
20240328,161800,900639860,4745,4745,4745,4745,0
|
|
20240328,161700,900639860,4745,4745,4745,4745,0
|
|
20240328,161600,900639860,4745,4745,4745,4745,0
|
|
20240328,161500,900639860,4745,4745,4745,4745,0
|
|
20240328,161400,900639860,4745,4745,4745,4745,0
|
|
20240328,161300,900639860,4745,4745,4745,4745,0
|
|
20240328,161200,900639860,4745,4745,4745,4745,0
|
|
20240328,161100,900639860,4745,4745,4745,4745,0
|
|
20240328,161000,900639860,4745,4745,4745,4745,0
|
|
20240328,160900,900639860,4745,4745,4745,4745,0
|
|
20240328,160800,900639860,4745,4745,4745,4745,0
|
|
20240328,160700,900639860,4745,4745,4745,4745,0
|
|
20240328,160600,900639860,4745,4745,4745,4745,0
|
|
20240328,160500,900639860,4745,4745,4745,4745,2075
|
|
20240328,160400,900639860,4745,4745,4745,4745,0
|
|
20240328,160300,900639860,4745,4745,4745,4745,0
|
|
20240328,160200,900639860,4745,4745,4745,4745,0
|
|
20240328,160100,900639860,4745,4745,4745,4745,0
|
|
20240328,160000,900639860,4745,4745,4745,4745,0
|
|
20240328,155900,900639860,4745,4745,4745,4745,0
|
|
20240328,155800,900639860,4745,4745,4745,4745,0
|
|
20240328,155700,900639860,4745,4745,4745,4745,0
|
|
20240328,155600,900639860,4745,4745,4745,4745,0
|
|
20240328,155500,900639860,4745,4745,4745,4745,0
|
|
20240328,155400,900639860,4745,4745,4745,4745,0
|
|
20240328,155300,900639860,4745,4745,4745,4745,0
|
|
20240328,155200,900639860,4745,4745,4745,4745,0
|
|
20240328,155100,900639860,4745,4745,4745,4745,0
|
|
20240328,155000,900639860,4745,4745,4745,4745,0
|
|
20240328,154900,900639860,4745,4745,4745,4745,0
|
|
20240328,154800,900639860,4745,4745,4745,4745,0
|
|
20240328,154700,900639860,4745,4745,4745,4745,0
|
|
20240328,154600,900639860,4745,4745,4745,4745,0
|
|
20240328,154500,900639860,4745,4745,4745,4745,0
|
|
20240328,154400,900639860,4745,4745,4745,4745,0
|
|
20240328,154300,900639860,4745,4745,4745,4745,0
|
|
20240328,154200,900639860,4745,4745,4745,4745,0
|
|
20240328,154100,900639860,4745,4745,4745,4745,0
|
|
20240328,154000,900639860,4745,4745,4745,4745,0
|
|
20240328,153900,900639860,4745,4745,4745,4745,0
|
|
20240328,153800,900639860,4745,4745,4745,4745,0
|
|
20240328,153700,900639860,4745,4745,4745,4745,0
|
|
20240328,153600,900639860,4745,4745,4745,4745,0
|
|
20240328,153500,900639860,4745,4745,4745,4745,2075
|
|
20240328,153400,900639860,4745,4745,4745,4745,0
|
|
20240328,153300,900639860,4745,4745,4745,4745,0
|
|
20240328,153200,900639860,4745,4745,4745,4745,0
|
|
20240328,153100,900639860,4745,4745,4745,4745,0
|
|
20240328,153000,900639860,4745,4745,4745,4745,2075
|
|
20240328,152900,890793985,4765,4765,4765,4765,0
|
|
20240328,152800,890793985,4765,4765,4765,4765,0
|
|
20240328,152700,890793985,4765,4765,4765,4765,0
|
|
20240328,152600,890793985,4765,4765,4765,4765,0
|
|
20240328,152500,890793985,4765,4765,4765,4765,0
|
|
20240328,152400,890793985,4765,4765,4765,4765,0
|
|
20240328,152300,890793985,4765,4765,4765,4765,0
|
|
20240328,152200,890793985,4765,4765,4765,4765,0
|
|
20240328,152100,890793985,4765,4765,4765,4765,0
|
|
20240328,152000,890793985,4765,4765,4765,4765,0
|
|
20240328,151900,890793985,4765,4755,4765,4750,1834
|
|
20240328,151800,882060465,4750,4750,4750,4750,0
|
|
20240328,151700,882060465,4750,4755,4755,4750,51
|
|
20240328,151600,881818210,4750,4750,4750,4750,750
|
|
20240328,151500,878255710,4750,4795,4805,4745,2339
|
|
20240328,151400,867108945,4800,4790,4800,4790,97
|
|
20240328,151300,866644285,4790,4790,4790,4790,1
|
|
20240328,151200,866639495,4795,4795,4795,4795,5
|
|
20240328,151100,866615520,4790,4790,4790,4790,39
|
|
20240328,151000,866428710,4790,4790,4790,4790,128
|
|
20240328,150900,865815590,4790,4780,4790,4780,292
|
|
20240328,150800,864416920,4785,4785,4785,4785,42
|
|
20240328,150700,864215950,4785,4785,4785,4785,42
|
|
20240328,150600,864014980,4770,4775,4775,4770,384
|
|
20240328,150500,862182875,4770,4770,4770,4770,0
|
|
20240328,150400,862182875,4770,4770,4770,4770,23
|
|
20240328,150300,862073165,4770,4760,4770,4760,64
|
|
20240328,150200,861767965,4755,4755,4755,4755,1
|
|
20240328,150100,861763210,4755,4755,4755,4755,0
|
|
20240328,150000,861763210,4755,4760,4760,4755,3
|
|
20240328,145900,861748935,4760,4760,4760,4760,10
|
|
20240328,145800,861701335,4755,4755,4755,4755,1
|
|
20240328,145700,861696580,4755,4760,4760,4755,206
|
|
20240328,145600,860716870,4770,4770,4770,4770,42
|
|
20240328,145500,860516530,4765,4765,4765,4765,0
|
|
20240328,145400,860516530,4765,4765,4765,4765,40
|
|
20240328,145300,860325930,4765,4765,4765,4765,10
|
|
20240328,145200,860278280,4765,4765,4765,4765,1
|
|
20240328,145100,860273515,4760,4760,4760,4760,10
|
|
20240328,145000,860225915,4760,4760,4760,4760,10
|
|
20240328,144900,860178315,4750,4750,4750,4750,250
|
|
20240328,144800,858990815,4745,4745,4745,4745,0
|
|
20240328,144700,858990815,4745,4775,4775,4745,2177
|
|
20240328,144600,848642440,4780,4795,4795,4780,1939
|
|
20240328,144500,839370465,4795,4800,4800,4795,1405
|
|
20240328,144400,832630390,4800,4800,4800,4800,500
|
|
20240328,144300,830230390,4800,4800,4800,4800,0
|
|
20240328,144200,830230390,4800,4800,4800,4800,0
|
|
20240328,144100,830230390,4800,4800,4800,4800,0
|
|
20240328,144000,830230390,4800,4800,4800,4800,10
|
|
20240328,143900,830182390,4800,4815,4815,4800,70
|
|
20240328,143800,829845640,4810,4810,4810,4810,0
|
|
20240328,143700,829845640,4810,4810,4810,4810,0
|
|
20240328,143600,829845640,4810,4810,4810,4810,0
|
|
20240328,143500,829845640,4810,4810,4810,4810,0
|
|
20240328,143400,829845640,4810,4795,4810,4795,1892
|
|
20240328,143300,820770070,4795,4795,4795,4795,0
|
|
20240328,143200,820770070,4795,4795,4795,4795,529
|
|
20240328,143100,818233515,4800,4795,4800,4795,132
|
|
20240328,143000,817600500,4780,4780,4780,4780,0
|
|
20240328,142900,817600500,4780,4780,4780,4780,35
|
|
20240328,142800,817433200,4780,4780,4780,4780,0
|
|
20240328,142700,817433200,4780,4780,4780,4780,0
|
|
20240328,142600,817433200,4780,4780,4780,4780,0
|
|
20240328,142500,817433200,4780,4780,4780,4780,0
|
|
20240328,142400,817433200,4780,4780,4780,4780,1
|
|
20240328,142300,817428420,4780,4780,4780,4780,0
|
|
20240328,142200,817428420,4780,4780,4780,4780,0
|
|
20240328,142100,817428420,4780,4780,4780,4780,0
|
|
20240328,142000,817428420,4780,4780,4780,4780,0
|
|
20240328,141900,817428420,4780,4780,4780,4780,0
|
|
20240328,141800,817428420,4780,4780,4780,4780,36
|
|
20240328,141700,817256340,4780,4780,4780,4780,218
|
|
20240328,141600,816214300,4770,4770,4770,4770,434
|
|
20240328,141500,814144120,4770,4770,4770,4770,0
|
|
20240328,141400,814144120,4770,4770,4770,4770,1
|
|
20240328,141300,814139350,4770,4760,4770,4760,1190
|
|
20240328,141200,808467285,4750,4750,4750,4750,0
|
|
20240328,141100,808467285,4750,4750,4750,4750,0
|
|
20240328,141000,808467285,4750,4760,4760,4750,530
|
|
20240328,140900,805949135,4765,4765,4765,4765,0
|
|
20240328,140800,805949135,4765,4765,4765,4765,0
|
|
20240328,140700,805949135,4765,4765,4765,4765,1
|
|
20240328,140600,805944370,4765,4765,4765,4765,126
|
|
20240328,140500,805343980,4770,4770,4770,4770,32
|
|
20240328,140400,805191340,4780,4780,4780,4780,919
|
|
20240328,140300,800798520,4780,4780,4780,4780,0
|
|
20240328,140200,800798520,4780,4780,4780,4780,0
|
|
20240328,140100,800798520,4780,4785,4785,4780,428
|
|
20240328,140000,798752635,4785,4785,4785,4785,1
|
|
20240328,135900,798747850,4810,4810,4810,4810,0
|
|
20240328,135800,798747850,4810,4810,4810,4810,100
|
|
20240328,135700,798266850,4810,4810,4810,4800,542
|
|
20240328,135600,795660230,4810,4815,4815,4800,70
|
|
20240328,135500,795323430,4815,4815,4815,4815,0
|
|
20240328,135400,795323430,4815,4815,4815,4815,0
|
|
20240328,135300,795323430,4815,4815,4815,4815,0
|
|
20240328,135200,795323430,4815,4790,4815,4790,22
|
|
20240328,135100,795217800,4790,4790,4790,4790,0
|
|
20240328,135000,795217800,4790,4790,4790,4790,0
|
|
20240328,134900,795217800,4790,4790,4790,4790,0
|
|
20240328,134800,795217800,4790,4790,4790,4790,29
|
|
20240328,134700,795078890,4790,4790,4790,4790,0
|
|
20240328,134600,795078890,4790,4790,4790,4790,11
|
|
20240328,134500,795026200,4790,4790,4790,4790,1
|
|
20240328,134400,795021410,4755,4755,4755,4755,0
|
|
20240328,134300,795021410,4755,4755,4755,4755,0
|
|
20240328,134200,795021410,4755,4755,4755,4755,2
|
|
20240328,134100,795011900,4755,4790,4790,4755,18
|
|
20240328,134000,794926205,4790,4790,4790,4790,0
|
|
20240328,133900,794926205,4790,4750,4790,4750,5
|
|
20240328,133800,794902375,4790,4790,4790,4790,5
|
|
20240328,133700,794878425,4790,4790,4790,4790,0
|
|
20240328,133600,794878425,4790,4790,4790,4790,1
|
|
20240328,133500,794873635,4750,4750,4750,4750,0
|
|
20240328,133400,794873635,4750,4750,4750,4750,8
|
|
20240328,133300,794835635,4790,4750,4790,4750,3
|
|
20240328,133200,794821305,4790,4790,4790,4790,1000
|
|
20240328,133100,790031305,4790,4785,4790,4785,13
|
|
20240328,133000,789969040,4780,4780,4780,4780,243
|
|
20240328,132900,788807500,4780,4745,4780,4745,5
|
|
20240328,132800,788783635,4775,4775,4780,4775,156
|
|
20240328,132700,788038425,4775,4775,4775,4775,12
|
|
20240328,132600,787981125,4775,4775,4775,4775,0
|
|
20240328,132500,787981125,4775,4775,4775,4775,60
|
|
20240328,132400,787694625,4775,4775,4775,4775,30
|
|
20240328,132300,787551375,4775,4775,4775,4775,0
|
|
20240328,132200,787551375,4775,4775,4775,4775,0
|
|
20240328,132100,787551375,4775,4775,4775,4775,0
|
|
20240328,132000,787551375,4775,4770,4775,4730,1033
|
|
20240328,131900,782647090,4775,4770,4775,4770,35
|
|
20240328,131800,782480100,4755,4755,4755,4755,0
|
|
20240328,131700,782480100,4755,4755,4755,4755,0
|
|
20240328,131600,782480100,4755,4755,4755,4755,0
|
|
20240328,131500,782480100,4755,4755,4755,4755,0
|
|
20240328,131400,782480100,4755,4755,4755,4755,0
|
|
20240328,131300,782480100,4755,4750,4755,4750,2142
|
|
20240328,131200,772296080,4755,4755,4755,4755,110
|
|
20240328,131100,771773030,4760,4770,4770,4760,20
|
|
20240328,131000,771677730,4770,4770,4770,4770,0
|
|
20240328,130900,771677730,4770,4770,4770,4770,5
|
|
20240328,130800,771653880,4775,4775,4775,4775,0
|
|
20240328,130700,771653880,4775,4775,4775,4775,0
|
|
20240328,130600,771653880,4775,4775,4775,4775,0
|
|
20240328,130500,771653880,4775,4750,4775,4750,82
|
|
20240328,130400,771264355,4755,4755,4755,4755,18
|
|
20240328,130300,771178765,4750,4750,4750,4750,0
|
|
20240328,130200,771178765,4750,4750,4750,4750,0
|
|
20240328,130100,771178765,4750,4750,4750,4750,28
|
|
20240328,130000,771045765,4780,4780,4780,4780,0
|
|
20240328,125900,771045765,4780,4780,4780,4780,0
|
|
20240328,125800,771045765,4780,4780,4780,4780,0
|
|
20240328,125700,771045765,4780,4775,4780,4775,49
|
|
20240328,125600,770811730,4750,4755,4755,4750,39
|
|
20240328,125500,770626290,4780,4760,4780,4760,81
|
|
20240328,125400,770240000,4775,4775,4775,4775,7
|
|
20240328,125300,770206575,4775,4775,4775,4775,30
|
|
20240328,125200,770063325,4775,4775,4775,4775,0
|
|
20240328,125100,770063325,4775,4775,4775,4775,0
|
|
20240328,125000,770063325,4775,4775,4775,4775,245
|
|
20240328,124900,768893450,4775,4775,4775,4775,0
|
|
20240328,124800,768893450,4775,4775,4775,4775,0
|
|
20240328,124700,768893450,4775,4775,4775,4775,0
|
|
20240328,124600,768893450,4775,4775,4775,4775,12
|
|
20240328,124500,768836150,4770,4770,4770,4770,17
|
|
20240328,124400,768755060,4770,4760,4770,4760,972
|
|
20240328,124300,764123815,4760,4760,4760,4760,52
|
|
20240328,124200,763876295,4770,4770,4770,4770,1
|
|
20240328,124100,763871525,4745,4745,4745,4745,18
|
|
20240328,124000,763786115,4745,4745,4745,4745,200
|
|
20240328,123900,762837115,4745,4745,4745,4745,0
|
|
20240328,123800,762837115,4745,4745,4745,4745,0
|
|
20240328,123700,762837115,4745,4745,4745,4745,0
|
|
20240328,123600,762837115,4745,4745,4745,4745,0
|
|
20240328,123500,762837115,4745,4745,4745,4745,0
|
|
20240328,123400,762837115,4745,4745,4745,4745,0
|
|
20240328,123300,762837115,4745,4745,4745,4745,143
|
|
20240328,123200,762158580,4740,4740,4740,4740,84
|
|
20240328,123100,761760420,4765,4770,4770,4765,20
|
|
20240328,123000,761665070,4740,4740,4740,4740,0
|
|
20240328,122900,761665070,4740,4745,4745,4740,100
|
|
20240328,122800,761190970,4740,4740,4740,4740,0
|
|
20240328,122700,761190970,4740,4740,4740,4740,19
|
|
20240328,122600,761100910,4740,4740,4740,4740,24
|
|
20240328,122500,760987150,4775,4775,4775,4775,1
|
|
20240328,122400,760982375,4740,4750,4750,4740,40
|
|
20240328,122300,760792755,4770,4770,4770,4770,0
|
|
20240328,122200,760792755,4770,4770,4770,4770,0
|
|
20240328,122100,760792755,4770,4765,4770,4765,700
|
|
20240328,122000,757453940,4765,4765,4765,4765,10
|
|
20240328,121900,757406290,4765,4765,4765,4765,0
|
|
20240328,121800,757406290,4765,4765,4765,4765,54
|
|
20240328,121700,757148980,4765,4765,4765,4765,10
|
|
20240328,121600,757101330,4765,4765,4765,4765,200
|
|
20240328,121500,756148330,4760,4755,4760,4755,810
|
|
20240328,121400,752295160,4755,4755,4755,4755,5
|
|
20240328,121300,752271385,4740,4740,4740,4740,11
|
|
20240328,121200,752219245,4755,4755,4755,4755,0
|
|
20240328,121100,752219245,4755,4755,4755,4755,17
|
|
20240328,121000,752138410,4755,4755,4755,4755,869
|
|
20240328,120900,748006315,4750,4750,4750,4750,0
|
|
20240328,120800,748006315,4750,4750,4750,4750,22
|
|
20240328,120700,747901815,4750,4750,4750,4750,1
|
|
20240328,120600,747897065,4750,4750,4750,4750,68
|
|
20240328,120500,747574065,4750,4750,4750,4750,39
|
|
20240328,120400,747388815,4770,4770,4770,4770,0
|
|
20240328,120300,747388815,4770,4770,4770,4770,0
|
|
20240328,120200,747388815,4770,4770,4770,4770,0
|
|
20240328,120100,747388815,4770,4770,4770,4770,0
|
|
20240328,120000,747388815,4770,4770,4770,4770,0
|
|
20240328,115900,747388815,4770,4770,4770,4770,1
|
|
20240328,115800,747384045,4775,4775,4775,4775,0
|
|
20240328,115700,747384045,4775,4775,4775,4775,0
|
|
20240328,115600,747384045,4775,4775,4775,4775,63
|
|
20240328,115500,747083220,4780,4780,4780,4780,10
|
|
20240328,115400,747035420,4780,4780,4780,4780,1001
|
|
20240328,115300,742250640,4780,4740,4780,4740,776
|
|
20240328,115200,738546530,4740,4735,4740,4735,3
|
|
20240328,115100,738532315,4720,4720,4720,4720,0
|
|
20240328,115000,738532315,4720,4740,4740,4720,408
|
|
20240328,114900,736605530,4740,4740,4740,4740,0
|
|
20240328,114800,736605530,4740,4740,4740,4740,45
|
|
20240328,114700,736392230,4740,4740,4740,4740,50
|
|
20240328,114600,736155230,4740,4740,4740,4740,500
|
|
20240328,114500,733785230,4740,4740,4740,4740,12
|
|
20240328,114400,733728350,4740,4740,4740,4740,1
|
|
20240328,114300,733723610,4740,4740,4740,4740,0
|
|
20240328,114200,733723610,4740,4740,4740,4740,496
|
|
20240328,114100,731372570,4725,4725,4725,4725,0
|
|
20240328,114000,731372570,4725,4725,4725,4725,50
|
|
20240328,113900,731136320,4740,4740,4740,4740,15
|
|
20240328,113800,731065220,4725,4725,4725,4725,0
|
|
20240328,113700,731065220,4725,4740,4745,4725,773
|
|
20240328,113600,727410860,4745,4740,4745,4740,213
|
|
20240328,113500,726400575,4745,4745,4745,4745,64
|
|
20240328,113400,726096895,4750,4750,4750,4750,15
|
|
20240328,113300,726025645,4750,4750,4750,4750,35
|
|
20240328,113200,725859395,4750,4725,4750,4725,2642
|
|
20240328,113100,713375645,4725,4725,4725,4725,102
|
|
20240328,113000,712893695,4725,4735,4735,4725,751
|
|
20240328,112900,709342045,4755,4755,4755,4755,0
|
|
20240328,112800,709342045,4755,4750,4755,4740,313
|
|
20240328,112700,707857290,4755,4755,4755,4755,0
|
|
20240328,112600,707857290,4755,4765,4765,4755,483
|
|
20240328,112500,705558310,4760,4760,4760,4760,0
|
|
20240328,112400,705558310,4760,4760,4760,4760,0
|
|
20240328,112300,705558310,4760,4760,4760,4760,0
|
|
20240328,112200,705558310,4760,4760,4760,4760,184
|
|
20240328,112100,704682470,4775,4775,4775,4775,30
|
|
20240328,112000,704539220,4775,4775,4775,4775,50
|
|
20240328,111900,704300470,4765,4765,4765,4765,0
|
|
20240328,111800,704300470,4765,4780,4780,4765,355
|
|
20240328,111700,702605925,4780,4780,4780,4780,1
|
|
20240328,111600,702601145,4780,4785,4785,4780,119
|
|
20240328,111500,702032120,4800,4790,4800,4790,5
|
|
20240328,111400,702008135,4785,4785,4785,4785,0
|
|
20240328,111300,702008135,4785,4800,4800,4785,424
|
|
20240328,111200,699972965,4820,4820,4820,4820,3
|
|
20240328,111100,699958505,4840,4840,4840,4840,5
|
|
20240328,111000,699934305,4840,4775,4850,4770,1057
|
|
20240328,110900,694843565,4765,4765,4765,4765,0
|
|
20240328,110800,694843565,4765,4760,4765,4750,142
|
|
20240328,110700,694167605,4755,4745,4755,4745,132
|
|
20240328,110600,693540790,4745,4740,4745,4735,1371
|
|
20240328,110500,687047000,4750,4755,4755,4750,35
|
|
20240328,110400,686880665,4760,4760,4760,4760,10
|
|
20240328,110300,686833065,4760,4740,4760,4740,494
|
|
20240328,110200,684488475,4745,4770,4770,4745,553
|
|
20240328,110100,681864220,4780,4760,4780,4755,139
|
|
20240328,110000,681202225,4745,4810,4810,4745,719
|
|
20240328,105900,677758750,4835,4835,4835,4835,181
|
|
20240328,105800,676883615,4835,4820,4835,4815,828
|
|
20240328,105700,672890430,4820,4820,4820,4820,0
|
|
20240328,105600,672890430,4820,4810,4820,4790,916
|
|
20240328,105500,668488280,4800,4795,4800,4795,55
|
|
20240328,105400,668224550,4795,4795,4795,4795,0
|
|
20240328,105300,668224550,4795,4795,4795,4795,0
|
|
20240328,105200,668224550,4795,4795,4795,4795,1
|
|
20240328,105100,668219755,4795,4795,4795,4795,100
|
|
20240328,105000,667740255,4795,4775,4795,4775,787
|
|
20240328,104900,663972145,4775,4715,4775,4715,518
|
|
20240328,104800,661525360,4715,4715,4715,4715,0
|
|
20240328,104700,661525360,4715,4715,4715,4685,720
|
|
20240328,104600,658144605,4720,4720,4720,4720,0
|
|
20240328,104500,658144605,4720,4715,4720,4715,146
|
|
20240328,104400,657455760,4715,4710,4715,4710,59
|
|
20240328,104300,657177750,4700,4695,4700,4695,6
|
|
20240328,104200,657149565,4700,4700,4700,4695,170
|
|
20240328,104100,656350625,4710,4710,4710,4710,0
|
|
20240328,104000,656350625,4710,4690,4710,4680,215
|
|
20240328,103900,655340485,4700,4720,4725,4700,380
|
|
20240328,103800,653548305,4720,4675,4720,4665,10065
|
|
20240328,103700,606488040,4680,4710,4710,4680,2392
|
|
20240328,103600,595262190,4715,4755,4755,4710,1554
|
|
20240328,103500,587895445,4795,4760,4795,4755,437
|
|
20240328,103400,585815945,4755,4755,4755,4755,100
|
|
20240328,103300,585340445,4760,4760,4760,4760,104
|
|
20240328,103200,584845405,4765,4800,4800,4765,201
|
|
20240328,103100,583886380,4805,4805,4805,4805,0
|
|
20240328,103000,583886380,4805,4805,4805,4805,2
|
|
20240328,102900,583876770,4800,4800,4800,4800,0
|
|
20240328,102800,583876770,4800,4790,4800,4790,151
|
|
20240328,102700,583152765,4785,4780,4785,4780,27
|
|
20240328,102600,583023575,4790,4790,4790,4790,20
|
|
20240328,102500,582927775,4790,4785,4790,4775,99
|
|
20240328,102400,582454385,4790,4790,4790,4790,5
|
|
20240328,102300,582430435,4805,4770,4810,4765,159
|
|
20240328,102200,581671590,4770,4765,4770,4765,872
|
|
20240328,102100,577516500,4745,4710,4745,4710,4118
|
|
20240328,102000,558038365,4710,4700,4710,4700,591
|
|
20240328,101900,555257055,4730,4730,4730,4730,0
|
|
20240328,101800,555257055,4730,4730,4730,4730,3
|
|
20240328,101700,555242865,4730,4725,4730,4690,152
|
|
20240328,101600,554526760,4740,4740,4740,4740,500
|
|
20240328,101500,552156760,4725,4765,4765,4725,2970
|
|
20240328,101400,538056235,4765,4760,4775,4760,1575
|
|
20240328,101300,530543965,4775,4795,4795,4765,2250
|
|
20240328,101200,519787185,4795,4795,4795,4795,0
|
|
20240328,101100,519787185,4795,4820,4840,4795,905
|
|
20240328,101000,515417200,4820,4785,4820,4785,34
|
|
20240328,100900,515253990,4795,4775,4795,4775,538
|
|
20240328,100800,512680040,4785,4790,4810,4785,1459
|
|
20240328,100700,505690955,4785,4750,4785,4750,563
|
|
20240328,100600,503014050,4735,4645,4735,4645,7094
|
|
20240328,100500,469636980,4645,4790,4790,4575,43515
|
|
20240328,100400,266332255,4790,4830,4830,4785,10891
|
|
20240328,100300,213958000,4870,4870,4870,4870,0
|
|
20240328,100200,213958000,4870,4830,4870,4825,2012
|
|
20240328,100100,204238565,4825,4825,4830,4825,1244
|
|
20240328,100000,198235695,4830,4855,4855,4830,1872
|
|
20240328,095900,189182245,4850,4860,4860,4850,298
|
|
20240328,095800,187735990,4860,4860,4860,4860,170
|
|
20240328,095700,186909790,4885,4885,4885,4885,49
|
|
20240328,095600,186670425,4885,4890,4890,4860,46
|
|
20240328,095500,186446710,4890,4890,4890,4890,18
|
|
20240328,095400,186358690,4890,4890,4890,4890,10
|
|
20240328,095300,186309790,4890,4890,4890,4890,0
|
|
20240328,095200,186309790,4890,4890,4890,4890,91
|
|
20240328,095100,185864800,4900,4900,4900,4900,0
|
|
20240328,095000,185864800,4900,4900,4900,4900,207
|
|
20240328,094900,184850500,4900,4855,4900,4855,975
|
|
20240328,094800,180092260,4850,4855,4855,4850,37
|
|
20240328,094700,179912735,4840,4840,4855,4840,662
|
|
20240328,094600,176708475,4845,4845,4845,4840,607
|
|
20240328,094500,173767860,4845,4845,4845,4845,2
|
|
20240328,094400,173758170,4845,4845,4845,4845,251
|
|
20240328,094300,172542075,4845,4850,4850,4845,909
|
|
20240328,094200,168134610,4850,4850,4850,4850,484
|
|
20240328,094100,165787210,4850,4850,4850,4850,0
|
|
20240328,094000,165787210,4850,4850,4850,4850,16
|
|
20240328,093900,165709610,4855,4850,4855,4850,1036
|
|
20240328,093800,160682350,4850,4850,4850,4850,0
|
|
20240328,093700,160682350,4850,4855,4855,4850,180
|
|
20240328,093600,159809295,4860,4875,4875,4860,58
|
|
20240328,093500,159526930,4875,4890,4890,4875,179
|
|
20240328,093400,158654005,4885,4890,4890,4885,20
|
|
20240328,093300,158556255,4895,4895,4895,4895,1
|
|
20240328,093200,158551360,4890,4890,4890,4890,1
|
|
20240328,093100,158546470,4885,4885,4885,4885,42
|
|
20240328,093000,158341300,4885,4885,4885,4885,2
|
|
20240328,092900,158331530,4895,4885,4895,4885,100
|
|
20240328,092800,157842165,4890,4890,4890,4890,172
|
|
20240328,092700,157001085,4890,4870,4890,4865,437
|
|
20240328,092600,154874920,4890,4890,4890,4890,823
|
|
20240328,092500,150850450,4890,4865,4890,4865,1782
|
|
20240328,092400,142172765,4865,4865,4865,4865,0
|
|
20240328,092300,142172765,4865,4865,4865,4865,2
|
|
20240328,092200,142163035,4865,4885,4890,4865,1351
|
|
20240328,092100,135576430,4890,4870,4890,4865,946
|
|
20240328,092000,130965895,4860,4830,4860,4830,1549
|
|
20240328,091900,123452565,4850,4850,4850,4850,1
|
|
20240328,091800,123447715,4850,4825,4850,4825,1079
|
|
20240328,091700,118230300,4825,4830,4830,4825,1342
|
|
20240328,091600,111750400,4830,4835,4835,4830,1077
|
|
20240328,091500,106548175,4835,4840,4855,4835,380
|
|
20240328,091400,104709965,4845,4890,4890,4845,3871
|
|
20240328,091300,85922660,4895,4915,4915,4895,1681
|
|
20240328,091200,77669400,4915,4940,4940,4915,218
|
|
20240328,091100,76596845,4940,4950,4950,4940,40
|
|
20240328,091000,76398875,4955,4960,4960,4940,527
|
|
20240328,090900,73790575,4960,4950,4960,4950,380
|
|
20240328,090800,71905785,4960,4955,4960,4955,500
|
|
20240328,090700,69425995,4960,4960,4960,4960,1
|
|
20240328,090600,69421035,4920,4890,4960,4865,1211
|
|
20240328,090500,63493625,4890,4915,4920,4890,313
|
|
20240328,090400,61961275,4935,4960,4960,4890,2091
|
|
20240328,090300,51701260,4960,4975,4975,4960,87
|
|
20240328,090200,51269725,4965,4965,4965,4965,2205
|
|
20240328,090100,40321900,4960,4995,5000,4950,1103
|
|
20240328,090000,34835680,4995,5080,5090,4995,6873
|