640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193700,493973605,4550,4550,4550,4550,2241
|
|
20240329,193600,493973605,4550,4550,4550,4550,0
|
|
20240329,193500,493973605,4550,4550,4550,4550,0
|
|
20240329,193400,493973605,4550,4550,4550,4550,0
|
|
20240329,193300,493973605,4550,4550,4550,4550,0
|
|
20240329,193200,493973605,4550,4550,4550,4550,0
|
|
20240329,193100,493973605,4550,4550,4550,4550,0
|
|
20240329,193000,493973605,4550,4550,4550,4550,0
|
|
20240329,192900,493973605,4550,4550,4550,4550,0
|
|
20240329,192800,493973605,4550,4550,4550,4550,0
|
|
20240329,192700,493973605,4550,4550,4550,4550,0
|
|
20240329,192600,493973605,4550,4550,4550,4550,0
|
|
20240329,192500,493973605,4550,4550,4550,4550,0
|
|
20240329,192400,493973605,4550,4550,4550,4550,0
|
|
20240329,192300,493973605,4550,4550,4550,4550,0
|
|
20240329,192200,493973605,4550,4550,4550,4550,0
|
|
20240329,192100,493973605,4550,4550,4550,4550,0
|
|
20240329,192000,493973605,4550,4550,4550,4550,0
|
|
20240329,191900,493973605,4550,4550,4550,4550,0
|
|
20240329,191800,493973605,4550,4550,4550,4550,0
|
|
20240329,191700,493973605,4550,4550,4550,4550,0
|
|
20240329,191600,493973605,4550,4550,4550,4550,0
|
|
20240329,191500,493973605,4550,4550,4550,4550,0
|
|
20240329,191400,493973605,4550,4550,4550,4550,0
|
|
20240329,191300,493973605,4550,4550,4550,4550,0
|
|
20240329,191200,493973605,4550,4550,4550,4550,0
|
|
20240329,191100,493973605,4550,4550,4550,4550,0
|
|
20240329,191000,493973605,4550,4550,4550,4550,0
|
|
20240329,190900,493973605,4550,4550,4550,4550,0
|
|
20240329,190800,493973605,4550,4550,4550,4550,0
|
|
20240329,190700,493973605,4550,4550,4550,4550,2241
|
|
20240329,190600,493973605,4550,4550,4550,4550,0
|
|
20240329,190500,493973605,4550,4550,4550,4550,0
|
|
20240329,190400,493973605,4550,4550,4550,4550,0
|
|
20240329,190300,493973605,4550,4550,4550,4550,0
|
|
20240329,190200,493973605,4550,4550,4550,4550,0
|
|
20240329,190100,493973605,4550,4550,4550,4550,0
|
|
20240329,190000,493973605,4550,4550,4550,4550,0
|
|
20240329,185900,493973605,4550,4550,4550,4550,0
|
|
20240329,185800,493973605,4550,4550,4550,4550,0
|
|
20240329,185700,493973605,4550,4550,4550,4550,0
|
|
20240329,185600,493973605,4550,4550,4550,4550,0
|
|
20240329,185500,493973605,4550,4550,4550,4550,0
|
|
20240329,185400,493973605,4550,4550,4550,4550,0
|
|
20240329,185300,493973605,4550,4550,4550,4550,0
|
|
20240329,185200,493973605,4550,4550,4550,4550,0
|
|
20240329,185100,493973605,4550,4550,4550,4550,0
|
|
20240329,185000,493973605,4550,4550,4550,4550,0
|
|
20240329,184900,493973605,4550,4550,4550,4550,0
|
|
20240329,184800,493973605,4550,4550,4550,4550,0
|
|
20240329,184700,493973605,4550,4550,4550,4550,0
|
|
20240329,184600,493973605,4550,4550,4550,4550,0
|
|
20240329,184500,493973605,4550,4550,4550,4550,0
|
|
20240329,184400,493973605,4550,4550,4550,4550,0
|
|
20240329,184300,493973605,4550,4550,4550,4550,0
|
|
20240329,184200,493973605,4550,4550,4550,4550,0
|
|
20240329,184100,493973605,4550,4550,4550,4550,0
|
|
20240329,184000,493973605,4550,4550,4550,4550,0
|
|
20240329,183900,493973605,4550,4550,4550,4550,0
|
|
20240329,183800,493973605,4550,4550,4550,4550,0
|
|
20240329,183700,493973605,4550,4550,4550,4550,2241
|
|
20240329,183600,493973605,4550,4550,4550,4550,0
|
|
20240329,183500,493973605,4550,4550,4550,4550,0
|
|
20240329,183400,493973605,4550,4550,4550,4550,0
|
|
20240329,183300,493973605,4550,4550,4550,4550,0
|
|
20240329,183200,493973605,4550,4550,4550,4550,0
|
|
20240329,183100,493973605,4550,4550,4550,4550,0
|
|
20240329,183000,493973605,4550,4550,4550,4550,0
|
|
20240329,182900,493973605,4550,4550,4550,4550,0
|
|
20240329,182800,493973605,4550,4550,4550,4550,0
|
|
20240329,182700,493973605,4550,4550,4550,4550,0
|
|
20240329,182600,493973605,4550,4550,4550,4550,0
|
|
20240329,182500,493973605,4550,4550,4550,4550,0
|
|
20240329,182400,493973605,4550,4550,4550,4550,0
|
|
20240329,182300,493973605,4550,4550,4550,4550,0
|
|
20240329,182200,493973605,4550,4550,4550,4550,0
|
|
20240329,182100,493973605,4550,4550,4550,4550,0
|
|
20240329,182000,493973605,4550,4550,4550,4550,0
|
|
20240329,181900,493973605,4550,4550,4550,4550,0
|
|
20240329,181800,493973605,4550,4550,4550,4550,0
|
|
20240329,181700,493973605,4550,4550,4550,4550,0
|
|
20240329,181600,493973605,4550,4550,4550,4550,0
|
|
20240329,181500,493973605,4550,4550,4550,4550,0
|
|
20240329,181400,493973605,4550,4550,4550,4550,0
|
|
20240329,181300,493973605,4550,4550,4550,4550,0
|
|
20240329,181200,493973605,4550,4550,4550,4550,0
|
|
20240329,181100,493973605,4550,4550,4550,4550,0
|
|
20240329,181000,493973605,4550,4550,4550,4550,0
|
|
20240329,180900,493973605,4550,4550,4550,4550,0
|
|
20240329,180800,493973605,4550,4550,4550,4550,0
|
|
20240329,180700,493973605,4550,4550,4550,4550,2241
|
|
20240329,180600,493973605,4550,4550,4550,4550,0
|
|
20240329,180500,493973605,4550,4550,4550,4550,0
|
|
20240329,180400,493973605,4550,4550,4550,4550,0
|
|
20240329,180300,493973605,4550,4550,4550,4550,0
|
|
20240329,180200,493973605,4550,4550,4550,4550,0
|
|
20240329,180100,493973605,4550,4550,4550,4550,0
|
|
20240329,180000,493973605,4550,4550,4550,4550,0
|
|
20240329,175900,493973605,4550,4550,4550,4550,0
|
|
20240329,175800,493973605,4550,4550,4550,4550,0
|
|
20240329,175700,493973605,4550,4550,4550,4550,0
|
|
20240329,175600,493973605,4550,4550,4550,4550,0
|
|
20240329,175500,493973605,4550,4550,4550,4550,0
|
|
20240329,175400,493973605,4550,4550,4550,4550,0
|
|
20240329,175300,493973605,4550,4550,4550,4550,0
|
|
20240329,175200,493973605,4550,4550,4550,4550,0
|
|
20240329,175100,493973605,4550,4550,4550,4550,0
|
|
20240329,175000,493973605,4550,4550,4550,4550,0
|
|
20240329,174900,493973605,4550,4550,4550,4550,0
|
|
20240329,174800,493973605,4550,4550,4550,4550,0
|
|
20240329,174700,493973605,4550,4550,4550,4550,0
|
|
20240329,174600,493973605,4550,4550,4550,4550,0
|
|
20240329,174500,493973605,4550,4550,4550,4550,0
|
|
20240329,174400,493973605,4550,4550,4550,4550,0
|
|
20240329,174300,493973605,4550,4550,4550,4550,0
|
|
20240329,174200,493973605,4550,4550,4550,4550,0
|
|
20240329,174100,493973605,4550,4550,4550,4550,0
|
|
20240329,174000,493973605,4550,4550,4550,4550,0
|
|
20240329,173900,493973605,4550,4550,4550,4550,0
|
|
20240329,173800,493973605,4550,4550,4550,4550,0
|
|
20240329,173700,493973605,4550,4550,4550,4550,2241
|
|
20240329,173600,493973605,4550,4550,4550,4550,0
|
|
20240329,173500,493973605,4550,4550,4550,4550,0
|
|
20240329,173400,493973605,4550,4550,4550,4550,0
|
|
20240329,173300,493973605,4550,4550,4550,4550,0
|
|
20240329,173200,493973605,4550,4550,4550,4550,0
|
|
20240329,173100,493973605,4550,4550,4550,4550,0
|
|
20240329,173000,493973605,4550,4550,4550,4550,0
|
|
20240329,172900,493973605,4550,4550,4550,4550,0
|
|
20240329,172800,493973605,4550,4550,4550,4550,0
|
|
20240329,172700,493973605,4550,4550,4550,4550,0
|
|
20240329,172600,493973605,4550,4550,4550,4550,0
|
|
20240329,172500,493973605,4550,4550,4550,4550,0
|
|
20240329,172400,493973605,4550,4550,4550,4550,0
|
|
20240329,172300,493973605,4550,4550,4550,4550,0
|
|
20240329,172200,493973605,4550,4550,4550,4550,0
|
|
20240329,172100,493973605,4550,4550,4550,4550,0
|
|
20240329,172000,493973605,4550,4550,4550,4550,0
|
|
20240329,171900,493973605,4550,4550,4550,4550,0
|
|
20240329,171800,493973605,4550,4550,4550,4550,0
|
|
20240329,171700,493973605,4550,4550,4550,4550,0
|
|
20240329,171600,493973605,4550,4550,4550,4550,0
|
|
20240329,171500,493973605,4550,4550,4550,4550,0
|
|
20240329,171400,493973605,4550,4550,4550,4550,0
|
|
20240329,171300,493973605,4550,4550,4550,4550,0
|
|
20240329,171200,493973605,4550,4550,4550,4550,0
|
|
20240329,171100,493973605,4550,4550,4550,4550,0
|
|
20240329,171000,493973605,4550,4550,4550,4550,0
|
|
20240329,170900,493973605,4550,4550,4550,4550,0
|
|
20240329,170800,493973605,4550,4550,4550,4550,0
|
|
20240329,170700,493973605,4550,4550,4550,4550,2241
|
|
20240329,170600,493973605,4550,4550,4550,4550,0
|
|
20240329,170500,493973605,4550,4550,4550,4550,0
|
|
20240329,170400,493973605,4550,4550,4550,4550,0
|
|
20240329,170300,493973605,4550,4550,4550,4550,0
|
|
20240329,170200,493973605,4550,4550,4550,4550,0
|
|
20240329,170100,493973605,4550,4550,4550,4550,0
|
|
20240329,170000,493973605,4550,4550,4550,4550,0
|
|
20240329,165900,493973605,4550,4550,4550,4550,0
|
|
20240329,165800,493973605,4550,4550,4550,4550,0
|
|
20240329,165700,493973605,4550,4550,4550,4550,0
|
|
20240329,165600,493973605,4550,4550,4550,4550,0
|
|
20240329,165500,493973605,4550,4550,4550,4550,0
|
|
20240329,165400,493973605,4550,4550,4550,4550,0
|
|
20240329,165300,493973605,4550,4550,4550,4550,0
|
|
20240329,165200,493973605,4550,4550,4550,4550,0
|
|
20240329,165100,493973605,4550,4550,4550,4550,0
|
|
20240329,165000,493973605,4550,4550,4550,4550,0
|
|
20240329,164900,493973605,4550,4550,4550,4550,0
|
|
20240329,164800,493973605,4550,4550,4550,4550,0
|
|
20240329,164700,493973605,4550,4550,4550,4550,0
|
|
20240329,164600,493973605,4550,4550,4550,4550,0
|
|
20240329,164500,493973605,4550,4550,4550,4550,0
|
|
20240329,164400,493973605,4550,4550,4550,4550,0
|
|
20240329,164300,493973605,4550,4550,4550,4550,0
|
|
20240329,164200,493973605,4550,4550,4550,4550,0
|
|
20240329,164100,493973605,4550,4550,4550,4550,0
|
|
20240329,164000,493973605,4550,4550,4550,4550,0
|
|
20240329,163900,493973605,4550,4550,4550,4550,0
|
|
20240329,163800,493973605,4550,4550,4550,4550,0
|
|
20240329,163700,493973605,4550,4550,4550,4550,2241
|
|
20240329,163600,493973605,4550,4550,4550,4550,0
|
|
20240329,163500,493973605,4550,4550,4550,4550,0
|
|
20240329,163400,493973605,4550,4550,4550,4550,0
|
|
20240329,163300,493973605,4550,4550,4550,4550,0
|
|
20240329,163200,493973605,4550,4550,4550,4550,0
|
|
20240329,163100,493973605,4550,4550,4550,4550,0
|
|
20240329,163000,493973605,4550,4550,4550,4550,0
|
|
20240329,162900,493973605,4550,4550,4550,4550,0
|
|
20240329,162800,493973605,4550,4550,4550,4550,0
|
|
20240329,162700,493973605,4550,4550,4550,4550,0
|
|
20240329,162600,493973605,4550,4550,4550,4550,0
|
|
20240329,162500,493973605,4550,4550,4550,4550,0
|
|
20240329,162400,493973605,4550,4550,4550,4550,0
|
|
20240329,162300,493973605,4550,4550,4550,4550,0
|
|
20240329,162200,493973605,4550,4550,4550,4550,0
|
|
20240329,162100,493973605,4550,4550,4550,4550,0
|
|
20240329,162000,493973605,4550,4550,4550,4550,0
|
|
20240329,161900,493973605,4550,4550,4550,4550,0
|
|
20240329,161800,493973605,4550,4550,4550,4550,0
|
|
20240329,161700,493973605,4550,4550,4550,4550,0
|
|
20240329,161600,493973605,4550,4550,4550,4550,0
|
|
20240329,161500,493973605,4550,4550,4550,4550,0
|
|
20240329,161400,493973605,4550,4550,4550,4550,0
|
|
20240329,161300,493973605,4550,4550,4550,4550,0
|
|
20240329,161200,493973605,4550,4550,4550,4550,0
|
|
20240329,161100,493973605,4550,4550,4550,4550,0
|
|
20240329,161000,493973605,4550,4550,4550,4550,0
|
|
20240329,160900,493973605,4550,4550,4550,4550,0
|
|
20240329,160800,493973605,4550,4550,4550,4550,0
|
|
20240329,160700,493973605,4550,4550,4550,4550,2241
|
|
20240329,160600,493973605,4550,4550,4550,4550,0
|
|
20240329,160500,493973605,4550,4550,4550,4550,0
|
|
20240329,160400,493973605,4550,4550,4550,4550,0
|
|
20240329,160300,493973605,4550,4550,4550,4550,0
|
|
20240329,160200,493973605,4550,4550,4550,4550,0
|
|
20240329,160100,493973605,4550,4550,4550,4550,0
|
|
20240329,160000,493973605,4550,4550,4550,4550,0
|
|
20240329,155900,493973605,4550,4550,4550,4550,0
|
|
20240329,155800,493973605,4550,4550,4550,4550,0
|
|
20240329,155700,493973605,4550,4550,4550,4550,0
|
|
20240329,155600,493973605,4550,4550,4550,4550,0
|
|
20240329,155500,493973605,4550,4550,4550,4550,0
|
|
20240329,155400,493973605,4550,4550,4550,4550,0
|
|
20240329,155300,493973605,4550,4550,4550,4550,0
|
|
20240329,155200,493973605,4550,4550,4550,4550,0
|
|
20240329,155100,493973605,4550,4550,4550,4550,0
|
|
20240329,155000,493973605,4550,4550,4550,4550,0
|
|
20240329,154900,493973605,4550,4550,4550,4550,0
|
|
20240329,154800,493973605,4550,4550,4550,4550,0
|
|
20240329,154700,493973605,4550,4550,4550,4550,0
|
|
20240329,154600,493973605,4550,4550,4550,4550,0
|
|
20240329,154500,493973605,4550,4550,4550,4550,0
|
|
20240329,154400,493973605,4550,4550,4550,4550,0
|
|
20240329,154300,493973605,4550,4550,4550,4550,0
|
|
20240329,154200,493973605,4550,4550,4550,4550,0
|
|
20240329,154100,493973605,4550,4550,4550,4550,0
|
|
20240329,154000,493973605,4550,4550,4550,4550,0
|
|
20240329,153900,493973605,4550,4550,4550,4550,0
|
|
20240329,153800,493973605,4550,4550,4550,4550,0
|
|
20240329,153700,493973605,4550,4550,4550,4550,2241
|
|
20240329,153600,493973605,4550,4550,4550,4550,0
|
|
20240329,153500,493973605,4550,4550,4550,4550,0
|
|
20240329,153400,493973605,4550,4550,4550,4550,0
|
|
20240329,153300,493973605,4550,4550,4550,4550,0
|
|
20240329,153200,493973605,4550,4550,4550,4550,0
|
|
20240329,153100,493973605,4550,4550,4550,4550,0
|
|
20240329,153000,493973605,4550,4550,4550,4550,2241
|
|
20240329,152900,483777055,4500,4500,4500,4500,0
|
|
20240329,152800,483777055,4500,4500,4500,4500,0
|
|
20240329,152700,483777055,4500,4500,4500,4500,0
|
|
20240329,152600,483777055,4500,4500,4500,4500,0
|
|
20240329,152500,483777055,4500,4500,4500,4500,0
|
|
20240329,152400,483777055,4500,4500,4500,4500,0
|
|
20240329,152300,483777055,4500,4500,4500,4500,0
|
|
20240329,152200,483777055,4500,4500,4500,4500,0
|
|
20240329,152100,483777055,4500,4500,4500,4500,0
|
|
20240329,152000,483777055,4500,4500,4500,4500,0
|
|
20240329,151900,483777055,4500,4525,4525,4500,598
|
|
20240329,151800,481078480,4520,4520,4520,4520,47
|
|
20240329,151700,480866040,4510,4515,4515,4510,4
|
|
20240329,151600,480847995,4510,4510,4510,4510,5
|
|
20240329,151500,480825445,4510,4510,4510,4510,0
|
|
20240329,151400,480825445,4510,4505,4515,4505,17
|
|
20240329,151300,480748705,4505,4495,4510,4495,416
|
|
20240329,151200,478877350,4495,4495,4495,4495,0
|
|
20240329,151100,478877350,4495,4505,4505,4495,340
|
|
20240329,151000,477348850,4505,4500,4505,4495,85
|
|
20240329,150900,476966610,4500,4500,4500,4500,69
|
|
20240329,150800,476656110,4495,4495,4495,4495,0
|
|
20240329,150700,476656110,4495,4495,4495,4495,51
|
|
20240329,150600,476426865,4495,4495,4495,4495,0
|
|
20240329,150500,476426865,4495,4490,4495,4490,120
|
|
20240329,150400,475888060,4480,4480,4480,4480,130
|
|
20240329,150300,475305660,4480,4480,4480,4480,5
|
|
20240329,150200,475283260,4475,4485,4485,4475,250
|
|
20240329,150100,474163915,4485,4485,4485,4485,0
|
|
20240329,150000,474163915,4485,4485,4485,4485,0
|
|
20240329,145900,474163915,4485,4485,4485,4485,0
|
|
20240329,145800,474163915,4485,4480,4485,4480,64
|
|
20240329,145700,473876945,4485,4485,4485,4485,17
|
|
20240329,145600,473800700,4480,4495,4495,4480,2906
|
|
20240329,145500,460770975,4495,4500,4500,4495,1471
|
|
20240329,145400,454157725,4500,4510,4510,4500,2000
|
|
20240329,145300,445149355,4525,4525,4525,4510,478
|
|
20240329,145200,442988940,4505,4505,4505,4505,100
|
|
20240329,145100,442538440,4535,4520,4535,4500,4096
|
|
20240329,145000,424071670,4520,4520,4520,4520,0
|
|
20240329,144900,424071670,4520,4520,4520,4520,0
|
|
20240329,144800,424071670,4520,4520,4520,4520,100
|
|
20240329,144700,423619670,4550,4550,4550,4550,14
|
|
20240329,144600,423555970,4520,4535,4535,4520,3000
|
|
20240329,144500,409969155,4550,4550,4550,4550,10
|
|
20240329,144400,409923655,4530,4535,4535,4530,986
|
|
20240329,144300,405455605,4535,4555,4555,4535,729
|
|
20240329,144200,402139210,4560,4565,4565,4560,50
|
|
20240329,144100,401911060,4570,4570,4570,4570,0
|
|
20240329,144000,401911060,4570,4570,4570,4570,0
|
|
20240329,143900,401911060,4570,4570,4570,4570,0
|
|
20240329,143800,401911060,4570,4570,4570,4570,0
|
|
20240329,143700,401911060,4570,4570,4570,4570,0
|
|
20240329,143600,401911060,4570,4570,4570,4570,8
|
|
20240329,143500,401874500,4575,4575,4575,4575,0
|
|
20240329,143400,401874500,4575,4575,4575,4575,0
|
|
20240329,143300,401874500,4575,4575,4575,4575,20
|
|
20240329,143200,401783000,4565,4565,4565,4565,0
|
|
20240329,143100,401783000,4565,4565,4565,4565,0
|
|
20240329,143000,401783000,4565,4565,4565,4565,0
|
|
20240329,142900,401783000,4565,4555,4565,4555,1908
|
|
20240329,142800,393086215,4550,4550,4550,4550,32
|
|
20240329,142700,392940615,4550,4550,4550,4550,0
|
|
20240329,142600,392940615,4550,4550,4550,4550,85
|
|
20240329,142500,392553865,4550,4550,4550,4550,0
|
|
20240329,142400,392553865,4550,4550,4550,4550,0
|
|
20240329,142300,392553865,4550,4550,4550,4550,1
|
|
20240329,142200,392549315,4550,4550,4550,4550,37
|
|
20240329,142100,392380965,4550,4550,4550,4550,2
|
|
20240329,142000,392371865,4555,4555,4555,4555,2
|
|
20240329,141900,392362755,4555,4555,4555,4555,0
|
|
20240329,141800,392362755,4555,4555,4555,4555,4
|
|
20240329,141700,392344535,4570,4570,4570,4570,0
|
|
20240329,141600,392344535,4570,4570,4570,4570,0
|
|
20240329,141500,392344535,4570,4570,4570,4570,0
|
|
20240329,141400,392344535,4570,4570,4570,4570,1
|
|
20240329,141300,392339965,4575,4575,4575,4575,0
|
|
20240329,141200,392339965,4575,4575,4575,4575,0
|
|
20240329,141100,392339965,4575,4555,4575,4555,3
|
|
20240329,141000,392326280,4560,4575,4580,4560,760
|
|
20240329,140900,388856760,4560,4560,4560,4560,0
|
|
20240329,140800,388856760,4560,4560,4560,4560,0
|
|
20240329,140700,388856760,4560,4560,4560,4560,0
|
|
20240329,140600,388856760,4560,4560,4560,4560,0
|
|
20240329,140500,388856760,4560,4560,4560,4560,0
|
|
20240329,140400,388856760,4560,4560,4560,4560,0
|
|
20240329,140300,388856760,4560,4560,4560,4560,0
|
|
20240329,140200,388856760,4560,4560,4560,4560,0
|
|
20240329,140100,388856760,4560,4560,4560,4560,0
|
|
20240329,140000,388856760,4560,4560,4560,4560,0
|
|
20240329,135900,388856760,4560,4560,4560,4560,0
|
|
20240329,135800,388856760,4560,4560,4560,4560,57
|
|
20240329,135700,388596840,4555,4555,4555,4555,0
|
|
20240329,135600,388596840,4555,4560,4560,4555,2372
|
|
20240329,135500,377790135,4575,4580,4580,4575,104
|
|
20240329,135400,377313830,4580,4575,4580,4575,15
|
|
20240329,135300,377245185,4555,4555,4555,4555,0
|
|
20240329,135200,377245185,4555,4575,4575,4555,101
|
|
20240329,135100,376784905,4575,4575,4575,4575,0
|
|
20240329,135000,376784905,4575,4575,4575,4575,0
|
|
20240329,134900,376784905,4575,4575,4575,4575,24
|
|
20240329,134800,376675105,4575,4575,4575,4575,0
|
|
20240329,134700,376675105,4575,4575,4575,4575,0
|
|
20240329,134600,376675105,4575,4575,4575,4575,0
|
|
20240329,134500,376675105,4575,4575,4575,4575,0
|
|
20240329,134400,376675105,4575,4575,4575,4575,2
|
|
20240329,134300,376665955,4575,4575,4575,4560,446
|
|
20240329,134200,374632140,4580,4570,4580,4570,519
|
|
20240329,134100,372256205,4570,4570,4570,4570,0
|
|
20240329,134000,372256205,4570,4570,4570,4570,0
|
|
20240329,133900,372256205,4570,4570,4570,4570,0
|
|
20240329,133800,372256205,4570,4570,4570,4570,1000
|
|
20240329,133700,367686205,4570,4570,4570,4570,0
|
|
20240329,133600,367686205,4570,4570,4570,4570,0
|
|
20240329,133500,367686205,4570,4570,4570,4570,0
|
|
20240329,133400,367686205,4570,4570,4570,4570,0
|
|
20240329,133300,367686205,4570,4570,4570,4570,0
|
|
20240329,133200,367686205,4570,4570,4570,4570,0
|
|
20240329,133100,367686205,4570,4570,4570,4570,0
|
|
20240329,133000,367686205,4570,4570,4570,4570,0
|
|
20240329,132900,367686205,4570,4570,4570,4570,9
|
|
20240329,132800,367645075,4570,4570,4570,4570,1
|
|
20240329,132700,367640505,4570,4570,4570,4570,0
|
|
20240329,132600,367640505,4570,4570,4570,4570,0
|
|
20240329,132500,367640505,4570,4555,4570,4535,94
|
|
20240329,132400,367213050,4535,4540,4540,4535,255
|
|
20240329,132300,366055500,4540,4540,4540,4540,63
|
|
20240329,132200,365769480,4540,4540,4540,4540,0
|
|
20240329,132100,365769480,4540,4555,4555,4540,92
|
|
20240329,132000,365351750,4555,4555,4555,4555,0
|
|
20240329,131900,365351750,4555,4555,4555,4555,0
|
|
20240329,131800,365351750,4555,4555,4555,4555,2
|
|
20240329,131700,365342640,4555,4570,4570,4555,296
|
|
20240329,131600,363994330,4575,4575,4575,4575,0
|
|
20240329,131500,363994330,4575,4575,4575,4575,1
|
|
20240329,131400,363989755,4545,4575,4580,4545,27
|
|
20240329,131300,363866235,4540,4540,4540,4540,0
|
|
20240329,131200,363866235,4540,4540,4540,4540,0
|
|
20240329,131100,363866235,4540,4540,4540,4540,0
|
|
20240329,131000,363866235,4540,4540,4540,4540,102
|
|
20240329,130900,363403155,4575,4540,4575,4540,160
|
|
20240329,130800,362676405,4550,4555,4565,4550,3171
|
|
20240329,130700,348240750,4555,4555,4555,4550,32
|
|
20240329,130600,348094995,4555,4555,4555,4555,1
|
|
20240329,130500,348090440,4575,4575,4575,4575,0
|
|
20240329,130400,348090440,4575,4575,4575,4575,0
|
|
20240329,130300,348090440,4575,4575,4575,4575,0
|
|
20240329,130200,348090440,4575,4555,4575,4555,46
|
|
20240329,130100,347880730,4555,4555,4555,4555,464
|
|
20240329,130000,345767210,4565,4560,4565,4560,320
|
|
20240329,125900,344306415,4565,4565,4565,4565,11
|
|
20240329,125800,344256200,4560,4550,4560,4550,653
|
|
20240329,125700,341284235,4540,4540,4540,4540,0
|
|
20240329,125600,341284235,4540,4540,4540,4540,0
|
|
20240329,125500,341284235,4540,4540,4540,4540,5
|
|
20240329,125400,341261535,4540,4540,4540,4540,220
|
|
20240329,125300,340262735,4540,4540,4540,4540,0
|
|
20240329,125200,340262735,4540,4540,4540,4540,0
|
|
20240329,125100,340262735,4540,4540,4540,4540,80
|
|
20240329,125000,339899535,4540,4540,4540,4540,0
|
|
20240329,124900,339899535,4540,4540,4540,4540,0
|
|
20240329,124800,339899535,4540,4540,4540,4540,0
|
|
20240329,124700,339899535,4540,4540,4540,4540,10
|
|
20240329,124600,339854135,4540,4535,4540,4535,289
|
|
20240329,124500,338542975,4535,4535,4535,4535,0
|
|
20240329,124400,338542975,4535,4535,4535,4535,10
|
|
20240329,124300,338497625,4540,4530,4540,4525,186
|
|
20240329,124200,337655870,4530,4540,4540,4530,556
|
|
20240329,124100,335136115,4540,4540,4540,4540,0
|
|
20240329,124000,335136115,4540,4540,4540,4540,0
|
|
20240329,123900,335136115,4540,4540,4540,4540,9
|
|
20240329,123800,335095255,4540,4540,4540,4540,2
|
|
20240329,123700,335086175,4550,4550,4550,4550,0
|
|
20240329,123600,335086175,4550,4550,4550,4550,50
|
|
20240329,123500,334858675,4530,4530,4530,4530,0
|
|
20240329,123400,334858675,4530,4535,4535,4530,750
|
|
20240329,123300,331461125,4530,4540,4540,4530,623
|
|
20240329,123200,328636710,4530,4530,4530,4530,0
|
|
20240329,123100,328636710,4530,4530,4530,4530,0
|
|
20240329,123000,328636710,4530,4545,4550,4530,1480
|
|
20240329,122900,321926085,4550,4550,4550,4550,56
|
|
20240329,122800,321671285,4555,4555,4555,4555,0
|
|
20240329,122700,321671285,4555,4555,4555,4555,0
|
|
20240329,122600,321671285,4555,4555,4555,4555,38
|
|
20240329,122500,321498195,4555,4555,4555,4555,1
|
|
20240329,122400,321493640,4550,4555,4555,4550,5
|
|
20240329,122300,321470875,4555,4555,4555,4555,5
|
|
20240329,122200,321448100,4555,4555,4555,4555,0
|
|
20240329,122100,321448100,4555,4555,4555,4555,0
|
|
20240329,122000,321448100,4555,4555,4555,4555,7
|
|
20240329,121900,321416215,4555,4555,4555,4555,0
|
|
20240329,121800,321416215,4555,4550,4555,4545,84
|
|
20240329,121700,321034340,4550,4545,4550,4545,131
|
|
20240329,121600,320438555,4545,4545,4545,4545,25
|
|
20240329,121500,320324930,4540,4540,4540,4540,91
|
|
20240329,121400,319911790,4540,4540,4540,4540,16
|
|
20240329,121300,319839150,4535,4535,4535,4535,0
|
|
20240329,121200,319839150,4535,4535,4535,4535,515
|
|
20240329,121100,317503625,4540,4540,4540,4540,116
|
|
20240329,121000,316976985,4540,4540,4540,4540,11
|
|
20240329,120900,316927045,4540,4540,4540,4540,205
|
|
20240329,120800,315996345,4535,4545,4545,4535,307
|
|
20240329,120700,314601570,4550,4550,4550,4550,278
|
|
20240329,120600,313336670,4550,4555,4555,4550,1054
|
|
20240329,120500,308540910,4555,4560,4560,4555,998
|
|
20240329,120400,303993775,4565,4580,4580,4565,909
|
|
20240329,120300,299841295,4580,4580,4580,4570,432
|
|
20240329,120200,297863900,4580,4580,4580,4580,8
|
|
20240329,120100,297827260,4590,4590,4590,4590,0
|
|
20240329,120000,297827260,4590,4590,4590,4590,10
|
|
20240329,115900,297781360,4580,4580,4580,4580,0
|
|
20240329,115800,297781360,4580,4580,4580,4580,20
|
|
20240329,115700,297689760,4580,4575,4580,4575,109
|
|
20240329,115600,297190640,4570,4580,4580,4570,1069
|
|
20240329,115500,292304395,4580,4595,4595,4580,1611
|
|
20240329,115400,284917345,4590,4590,4590,4590,57
|
|
20240329,115300,284655715,4585,4590,4590,4585,367
|
|
20240329,115200,282971685,4595,4600,4600,4595,1167
|
|
20240329,115100,277608300,4615,4615,4615,4615,0
|
|
20240329,115000,277608300,4615,4615,4615,4615,0
|
|
20240329,114900,277608300,4615,4615,4615,4615,0
|
|
20240329,114800,277608300,4615,4615,4615,4615,1
|
|
20240329,114700,277603685,4600,4600,4600,4600,28
|
|
20240329,114600,277474885,4600,4600,4600,4600,15
|
|
20240329,114500,277405885,4600,4600,4600,4600,836
|
|
20240329,114400,273560285,4600,4610,4610,4595,974
|
|
20240329,114300,269074050,4610,4610,4610,4610,0
|
|
20240329,114200,269074050,4610,4610,4610,4610,72
|
|
20240329,114100,268742130,4640,4640,4640,4640,0
|
|
20240329,114000,268742130,4640,4640,4640,4640,0
|
|
20240329,113900,268742130,4640,4640,4640,4640,1
|
|
20240329,113800,268737490,4610,4610,4610,4610,0
|
|
20240329,113700,268737490,4610,4610,4610,4610,1
|
|
20240329,113600,268732880,4640,4640,4640,4640,10
|
|
20240329,113500,268686480,4640,4640,4640,4640,0
|
|
20240329,113400,268686480,4640,4640,4640,4640,0
|
|
20240329,113300,268686480,4640,4640,4640,4640,0
|
|
20240329,113200,268686480,4640,4640,4640,4640,0
|
|
20240329,113100,268686480,4640,4640,4640,4640,0
|
|
20240329,113000,268686480,4640,4640,4640,4640,0
|
|
20240329,112900,268686480,4640,4605,4640,4605,397
|
|
20240329,112800,266856260,4605,4605,4605,4605,0
|
|
20240329,112700,266856260,4605,4600,4605,4600,295
|
|
20240329,112600,265499140,4605,4605,4605,4605,3
|
|
20240329,112500,265485325,4605,4610,4610,4605,120
|
|
20240329,112400,264932225,4610,4610,4610,4610,15
|
|
20240329,112300,264863075,4605,4605,4605,4605,2
|
|
20240329,112200,264853865,4625,4610,4625,4600,506
|
|
20240329,112100,262524275,4640,4640,4640,4640,100
|
|
20240329,112000,262060275,4640,4640,4640,4640,5
|
|
20240329,111900,262037075,4640,4640,4640,4640,0
|
|
20240329,111800,262037075,4640,4640,4640,4640,1
|
|
20240329,111700,262032435,4605,4610,4610,4605,100
|
|
20240329,111600,261571540,4645,4645,4645,4645,0
|
|
20240329,111500,261571540,4645,4645,4645,4645,52
|
|
20240329,111400,261330000,4645,4645,4645,4645,202
|
|
20240329,111300,260391710,4645,4645,4645,4645,200
|
|
20240329,111200,259462710,4645,4645,4645,4645,104
|
|
20240329,111100,258979630,4640,4640,4640,4640,0
|
|
20240329,111000,258979630,4640,4640,4640,4640,0
|
|
20240329,110900,258979630,4640,4640,4640,4640,10
|
|
20240329,110800,258933230,4645,4640,4645,4605,905
|
|
20240329,110700,254732230,4640,4615,4645,4615,540
|
|
20240329,110600,252233605,4600,4615,4615,4600,2
|
|
20240329,110500,252224390,4615,4615,4615,4615,7
|
|
20240329,110400,252192085,4600,4615,4615,4595,7003
|
|
20240329,110300,219973560,4655,4655,4655,4655,0
|
|
20240329,110200,219973560,4655,4655,4655,4655,0
|
|
20240329,110100,219973560,4655,4655,4655,4655,0
|
|
20240329,110000,219973560,4655,4655,4655,4655,1
|
|
20240329,105900,219968905,4660,4660,4660,4660,50
|
|
20240329,105800,219735905,4665,4665,4665,4665,21
|
|
20240329,105700,219637940,4665,4625,4665,4610,417
|
|
20240329,105600,217712730,4630,4630,4630,4630,100
|
|
20240329,105500,217249730,4630,4680,4680,4630,384
|
|
20240329,105400,215468970,4680,4675,4680,4675,234
|
|
20240329,105300,214374950,4675,4675,4675,4655,13
|
|
20240329,105200,214314240,4675,4675,4675,4675,135
|
|
20240329,105100,213683115,4675,4675,4675,4675,0
|
|
20240329,105000,213683115,4675,4665,4675,4665,276
|
|
20240329,104900,212394545,4670,4670,4670,4670,0
|
|
20240329,104800,212394545,4670,4650,4670,4650,505
|
|
20240329,104700,210039205,4650,4650,4650,4650,100
|
|
20240329,104600,209574205,4630,4630,4630,4630,200
|
|
20240329,104500,208648205,4625,4625,4625,4625,157
|
|
20240329,104400,207922080,4625,4625,4625,4625,100
|
|
20240329,104300,207459580,4600,4620,4620,4600,15
|
|
20240329,104200,207390360,4625,4605,4625,4600,1830
|
|
20240329,104100,198943715,4605,4605,4605,4605,0
|
|
20240329,104000,198943715,4605,4605,4605,4605,0
|
|
20240329,103900,198943715,4605,4605,4605,4605,0
|
|
20240329,103800,198943715,4605,4610,4610,4605,500
|
|
20240329,103700,196641085,4615,4615,4615,4615,1
|
|
20240329,103600,196636470,4615,4615,4615,4615,9
|
|
20240329,103500,196594935,4615,4615,4615,4615,57
|
|
20240329,103400,196331880,4620,4615,4620,4615,63
|
|
20240329,103300,196041080,4615,4615,4615,4615,0
|
|
20240329,103200,196041080,4615,4615,4615,4615,0
|
|
20240329,103100,196041080,4615,4615,4615,4615,0
|
|
20240329,103000,196041080,4615,4605,4615,4600,285
|
|
20240329,102900,194729845,4605,4605,4605,4605,0
|
|
20240329,102800,194729845,4605,4605,4605,4605,159
|
|
20240329,102700,193997650,4615,4615,4615,4615,1
|
|
20240329,102600,193993035,4600,4600,4600,4600,1
|
|
20240329,102500,193988435,4600,4605,4605,4600,1813
|
|
20240329,102400,185642650,4605,4605,4605,4605,0
|
|
20240329,102300,185642650,4605,4615,4615,4605,633
|
|
20240329,102200,182724775,4620,4620,4620,4620,174
|
|
20240329,102100,181920895,4630,4620,4630,4620,47
|
|
20240329,102000,181703595,4620,4625,4625,4620,210
|
|
20240329,101900,180733380,4630,4635,4635,4630,64
|
|
20240329,101800,180436990,4640,4640,4640,4640,0
|
|
20240329,101700,180436990,4640,4640,4640,4640,0
|
|
20240329,101600,180436990,4640,4645,4645,4640,257
|
|
20240329,101500,179244460,4655,4655,4655,4655,0
|
|
20240329,101400,179244460,4655,4635,4655,4635,12
|
|
20240329,101300,179188800,4640,4640,4640,4640,0
|
|
20240329,101200,179188800,4640,4660,4660,4640,450
|
|
20240329,101100,177099800,4660,4640,4660,4640,376
|
|
20240329,101000,175354860,4640,4640,4640,4640,0
|
|
20240329,100900,175354860,4640,4640,4640,4640,0
|
|
20240329,100800,175354860,4640,4660,4660,4640,405
|
|
20240329,100700,173475145,4645,4655,4655,4645,264
|
|
20240329,100600,172248280,4660,4660,4660,4660,51
|
|
20240329,100500,172010620,4660,4660,4660,4660,195
|
|
20240329,100400,171101920,4660,4660,4660,4660,50
|
|
20240329,100300,170868920,4660,4665,4665,4660,117
|
|
20240329,100200,170323120,4665,4665,4665,4665,16
|
|
20240329,100100,170248480,4655,4670,4670,4655,103
|
|
20240329,100000,169768755,4665,4665,4665,4665,122
|
|
20240329,095900,169199625,4650,4655,4655,4650,43
|
|
20240329,095800,168999555,4655,4655,4655,4655,18
|
|
20240329,095700,168915765,4655,4665,4665,4655,22
|
|
20240329,095600,168813345,4665,4665,4665,4665,0
|
|
20240329,095500,168813345,4665,4655,4665,4655,416
|
|
20240329,095400,166874305,4650,4650,4650,4650,73
|
|
20240329,095300,166534855,4650,4650,4650,4650,5
|
|
20240329,095200,166511605,4640,4645,4645,4640,587
|
|
20240329,095100,163787010,4650,4655,4655,4650,215
|
|
20240329,095000,162786625,4655,4640,4655,4640,612
|
|
20240329,094900,159943405,4640,4620,4640,4620,371
|
|
20240329,094800,158229185,4645,4640,4645,4640,163
|
|
20240329,094700,157472835,4605,4605,4605,4605,0
|
|
20240329,094600,157472835,4605,4625,4625,4605,1611
|
|
20240329,094500,150037460,4650,4650,4650,4650,0
|
|
20240329,094400,150037460,4650,4650,4650,4650,4
|
|
20240329,094300,150018860,4650,4650,4650,4650,0
|
|
20240329,094200,150018860,4650,4650,4650,4650,345
|
|
20240329,094100,148414610,4615,4635,4635,4615,143
|
|
20240329,094000,147751825,4635,4620,4635,4620,341
|
|
20240329,093900,146176030,4620,4620,4620,4620,1
|
|
20240329,093800,146171410,4605,4605,4605,4605,415
|
|
20240329,093700,144260335,4620,4605,4620,4605,300
|
|
20240329,093600,142877790,4600,4600,4600,4600,506
|
|
20240329,093500,140550190,4600,4610,4610,4600,1660
|
|
20240329,093400,132912090,4600,4600,4600,4600,0
|
|
20240329,093300,132912090,4600,4605,4610,4600,493
|
|
20240329,093200,130643390,4610,4610,4610,4610,0
|
|
20240329,093100,130643390,4610,4610,4610,4610,2
|
|
20240329,093000,130634170,4615,4615,4615,4615,0
|
|
20240329,092900,130634170,4615,4605,4615,4600,271
|
|
20240329,092800,129385930,4600,4620,4620,4600,269
|
|
20240329,092700,128147300,4605,4605,4605,4605,710
|
|
20240329,092600,124877750,4630,4630,4630,4630,0
|
|
20240329,092500,124877750,4630,4630,4630,4630,1
|
|
20240329,092400,124873120,4605,4615,4615,4600,528
|
|
20240329,092300,122442130,4645,4645,4645,4645,98
|
|
20240329,092200,121986920,4645,4650,4650,4645,116
|
|
20240329,092100,121447840,4655,4645,4655,4635,236
|
|
20240329,092000,120353540,4620,4610,4620,4610,1934
|
|
20240329,091900,111427920,4610,4615,4615,4610,9
|
|
20240329,091800,111386390,4615,4615,4615,4615,2
|
|
20240329,091700,111377160,4600,4600,4600,4600,198
|
|
20240329,091600,110466360,4620,4605,4620,4600,3121
|
|
20240329,091500,96104565,4630,4605,4630,4605,101
|
|
20240329,091400,95639435,4645,4600,4645,4600,544
|
|
20240329,091300,93123240,4600,4605,4605,4600,2246
|
|
20240329,091200,82790335,4600,4600,4625,4600,1087
|
|
20240329,091100,77774950,4605,4605,4605,4600,2884
|
|
20240329,091000,64507550,4605,4645,4645,4600,2180
|
|
20240329,090900,54448055,4645,4670,4675,4645,463
|
|
20240329,090800,52296625,4675,4665,4675,4640,380
|
|
20240329,090700,50527330,4675,4675,4675,4675,12
|
|
20240329,090600,50471230,4675,4680,4680,4675,11
|
|
20240329,090500,50419800,4680,4680,4680,4680,1
|
|
20240329,090400,50415120,4635,4635,4635,4625,4271
|
|
20240329,090300,30628495,4640,4650,4650,4640,1126
|
|
20240329,090200,25392750,4650,4685,4685,4650,851
|
|
20240329,090100,21433780,4690,4725,4725,4690,3437
|
|
20240329,090000,5273100,4725,4725,4725,4725,1116
|