646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194300,150633050,4520,4520,4520,4520,1190
|
|
20240329,194200,150633050,4520,4520,4520,4520,0
|
|
20240329,194100,150633050,4520,4520,4520,4520,0
|
|
20240329,194000,150633050,4520,4520,4520,4520,0
|
|
20240329,193900,150633050,4520,4520,4520,4520,0
|
|
20240329,193800,150633050,4520,4520,4520,4520,0
|
|
20240329,193700,150633050,4520,4520,4520,4520,0
|
|
20240329,193600,150633050,4520,4520,4520,4520,0
|
|
20240329,193500,150633050,4520,4520,4520,4520,0
|
|
20240329,193400,150633050,4520,4520,4520,4520,0
|
|
20240329,193300,150633050,4520,4520,4520,4520,0
|
|
20240329,193200,150633050,4520,4520,4520,4520,0
|
|
20240329,193100,150633050,4520,4520,4520,4520,0
|
|
20240329,193000,150633050,4520,4520,4520,4520,0
|
|
20240329,192900,150633050,4520,4520,4520,4520,0
|
|
20240329,192800,150633050,4520,4520,4520,4520,0
|
|
20240329,192700,150633050,4520,4520,4520,4520,0
|
|
20240329,192600,150633050,4520,4520,4520,4520,0
|
|
20240329,192500,150633050,4520,4520,4520,4520,0
|
|
20240329,192400,150633050,4520,4520,4520,4520,0
|
|
20240329,192300,150633050,4520,4520,4520,4520,0
|
|
20240329,192200,150633050,4520,4520,4520,4520,0
|
|
20240329,192100,150633050,4520,4520,4520,4520,0
|
|
20240329,192000,150633050,4520,4520,4520,4520,0
|
|
20240329,191900,150633050,4520,4520,4520,4520,0
|
|
20240329,191800,150633050,4520,4520,4520,4520,0
|
|
20240329,191700,150633050,4520,4520,4520,4520,0
|
|
20240329,191600,150633050,4520,4520,4520,4520,0
|
|
20240329,191500,150633050,4520,4520,4520,4520,0
|
|
20240329,191400,150633050,4520,4520,4520,4520,0
|
|
20240329,191300,150633050,4520,4520,4520,4520,1190
|
|
20240329,191200,150633050,4520,4520,4520,4520,0
|
|
20240329,191100,150633050,4520,4520,4520,4520,0
|
|
20240329,191000,150633050,4520,4520,4520,4520,0
|
|
20240329,190900,150633050,4520,4520,4520,4520,0
|
|
20240329,190800,150633050,4520,4520,4520,4520,0
|
|
20240329,190700,150633050,4520,4520,4520,4520,0
|
|
20240329,190600,150633050,4520,4520,4520,4520,0
|
|
20240329,190500,150633050,4520,4520,4520,4520,0
|
|
20240329,190400,150633050,4520,4520,4520,4520,0
|
|
20240329,190300,150633050,4520,4520,4520,4520,0
|
|
20240329,190200,150633050,4520,4520,4520,4520,0
|
|
20240329,190100,150633050,4520,4520,4520,4520,0
|
|
20240329,190000,150633050,4520,4520,4520,4520,0
|
|
20240329,185900,150633050,4520,4520,4520,4520,0
|
|
20240329,185800,150633050,4520,4520,4520,4520,0
|
|
20240329,185700,150633050,4520,4520,4520,4520,0
|
|
20240329,185600,150633050,4520,4520,4520,4520,0
|
|
20240329,185500,150633050,4520,4520,4520,4520,0
|
|
20240329,185400,150633050,4520,4520,4520,4520,0
|
|
20240329,185300,150633050,4520,4520,4520,4520,0
|
|
20240329,185200,150633050,4520,4520,4520,4520,0
|
|
20240329,185100,150633050,4520,4520,4520,4520,0
|
|
20240329,185000,150633050,4520,4520,4520,4520,0
|
|
20240329,184900,150633050,4520,4520,4520,4520,0
|
|
20240329,184800,150633050,4520,4520,4520,4520,0
|
|
20240329,184700,150633050,4520,4520,4520,4520,0
|
|
20240329,184600,150633050,4520,4520,4520,4520,0
|
|
20240329,184500,150633050,4520,4520,4520,4520,0
|
|
20240329,184400,150633050,4520,4520,4520,4520,0
|
|
20240329,184300,150633050,4520,4520,4520,4520,1190
|
|
20240329,184200,150633050,4520,4520,4520,4520,0
|
|
20240329,184100,150633050,4520,4520,4520,4520,0
|
|
20240329,184000,150633050,4520,4520,4520,4520,0
|
|
20240329,183900,150633050,4520,4520,4520,4520,0
|
|
20240329,183800,150633050,4520,4520,4520,4520,0
|
|
20240329,183700,150633050,4520,4520,4520,4520,0
|
|
20240329,183600,150633050,4520,4520,4520,4520,0
|
|
20240329,183500,150633050,4520,4520,4520,4520,0
|
|
20240329,183400,150633050,4520,4520,4520,4520,0
|
|
20240329,183300,150633050,4520,4520,4520,4520,0
|
|
20240329,183200,150633050,4520,4520,4520,4520,0
|
|
20240329,183100,150633050,4520,4520,4520,4520,0
|
|
20240329,183000,150633050,4520,4520,4520,4520,0
|
|
20240329,182900,150633050,4520,4520,4520,4520,0
|
|
20240329,182800,150633050,4520,4520,4520,4520,0
|
|
20240329,182700,150633050,4520,4520,4520,4520,0
|
|
20240329,182600,150633050,4520,4520,4520,4520,0
|
|
20240329,182500,150633050,4520,4520,4520,4520,0
|
|
20240329,182400,150633050,4520,4520,4520,4520,0
|
|
20240329,182300,150633050,4520,4520,4520,4520,0
|
|
20240329,182200,150633050,4520,4520,4520,4520,0
|
|
20240329,182100,150633050,4520,4520,4520,4520,0
|
|
20240329,182000,150633050,4520,4520,4520,4520,0
|
|
20240329,181900,150633050,4520,4520,4520,4520,0
|
|
20240329,181800,150633050,4520,4520,4520,4520,0
|
|
20240329,181700,150633050,4520,4520,4520,4520,0
|
|
20240329,181600,150633050,4520,4520,4520,4520,0
|
|
20240329,181500,150633050,4520,4520,4520,4520,0
|
|
20240329,181400,150633050,4520,4520,4520,4520,0
|
|
20240329,181300,150633050,4520,4520,4520,4520,1190
|
|
20240329,181200,150633050,4520,4520,4520,4520,0
|
|
20240329,181100,150633050,4520,4520,4520,4520,0
|
|
20240329,181000,150633050,4520,4520,4520,4520,0
|
|
20240329,180900,150633050,4520,4520,4520,4520,0
|
|
20240329,180800,150633050,4520,4520,4520,4520,0
|
|
20240329,180700,150633050,4520,4520,4520,4520,0
|
|
20240329,180600,150633050,4520,4520,4520,4520,0
|
|
20240329,180500,150633050,4520,4520,4520,4520,0
|
|
20240329,180400,150633050,4520,4520,4520,4520,0
|
|
20240329,180300,150633050,4520,4520,4520,4520,0
|
|
20240329,180200,150633050,4520,4520,4520,4520,0
|
|
20240329,180100,150633050,4520,4520,4520,4520,0
|
|
20240329,180000,150633050,4520,4520,4520,4520,0
|
|
20240329,175900,150633050,4520,4520,4520,4520,0
|
|
20240329,175800,150633050,4520,4520,4520,4520,0
|
|
20240329,175700,150633050,4520,4520,4520,4520,0
|
|
20240329,175600,150633050,4520,4520,4520,4520,0
|
|
20240329,175500,150633050,4520,4520,4520,4520,0
|
|
20240329,175400,150633050,4520,4520,4520,4520,0
|
|
20240329,175300,150633050,4520,4520,4520,4520,0
|
|
20240329,175200,150633050,4520,4520,4520,4520,0
|
|
20240329,175100,150633050,4520,4520,4520,4520,0
|
|
20240329,175000,150633050,4520,4520,4520,4520,0
|
|
20240329,174900,150633050,4520,4520,4520,4520,0
|
|
20240329,174800,150633050,4520,4520,4520,4520,0
|
|
20240329,174700,150633050,4520,4520,4520,4520,0
|
|
20240329,174600,150633050,4520,4520,4520,4520,0
|
|
20240329,174500,150633050,4520,4520,4520,4520,0
|
|
20240329,174400,150633050,4520,4520,4520,4520,0
|
|
20240329,174300,150633050,4520,4520,4520,4520,1190
|
|
20240329,174200,150633050,4520,4520,4520,4520,0
|
|
20240329,174100,150633050,4520,4520,4520,4520,0
|
|
20240329,174000,150633050,4520,4520,4520,4520,0
|
|
20240329,173900,150633050,4520,4520,4520,4520,0
|
|
20240329,173800,150633050,4520,4520,4520,4520,0
|
|
20240329,173700,150633050,4520,4520,4520,4520,0
|
|
20240329,173600,150633050,4520,4520,4520,4520,0
|
|
20240329,173500,150633050,4520,4520,4520,4520,0
|
|
20240329,173400,150633050,4520,4520,4520,4520,0
|
|
20240329,173300,150633050,4520,4520,4520,4520,0
|
|
20240329,173200,150633050,4520,4520,4520,4520,0
|
|
20240329,173100,150633050,4520,4520,4520,4520,0
|
|
20240329,173000,150633050,4520,4520,4520,4520,0
|
|
20240329,172900,150633050,4520,4520,4520,4520,0
|
|
20240329,172800,150633050,4520,4520,4520,4520,0
|
|
20240329,172700,150633050,4520,4520,4520,4520,0
|
|
20240329,172600,150633050,4520,4520,4520,4520,0
|
|
20240329,172500,150633050,4520,4520,4520,4520,0
|
|
20240329,172400,150633050,4520,4520,4520,4520,0
|
|
20240329,172300,150633050,4520,4520,4520,4520,0
|
|
20240329,172200,150633050,4520,4520,4520,4520,0
|
|
20240329,172100,150633050,4520,4520,4520,4520,0
|
|
20240329,172000,150633050,4520,4520,4520,4520,0
|
|
20240329,171900,150633050,4520,4520,4520,4520,0
|
|
20240329,171800,150633050,4520,4520,4520,4520,0
|
|
20240329,171700,150633050,4520,4520,4520,4520,0
|
|
20240329,171600,150633050,4520,4520,4520,4520,0
|
|
20240329,171500,150633050,4520,4520,4520,4520,0
|
|
20240329,171400,150633050,4520,4520,4520,4520,0
|
|
20240329,171300,150633050,4520,4520,4520,4520,1190
|
|
20240329,171200,150633050,4520,4520,4520,4520,0
|
|
20240329,171100,150633050,4520,4520,4520,4520,0
|
|
20240329,171000,150633050,4520,4520,4520,4520,0
|
|
20240329,170900,150633050,4520,4520,4520,4520,0
|
|
20240329,170800,150633050,4520,4520,4520,4520,0
|
|
20240329,170700,150633050,4520,4520,4520,4520,0
|
|
20240329,170600,150633050,4520,4520,4520,4520,0
|
|
20240329,170500,150633050,4520,4520,4520,4520,0
|
|
20240329,170400,150633050,4520,4520,4520,4520,0
|
|
20240329,170300,150633050,4520,4520,4520,4520,0
|
|
20240329,170200,150633050,4520,4520,4520,4520,0
|
|
20240329,170100,150633050,4520,4520,4520,4520,0
|
|
20240329,170000,150633050,4520,4520,4520,4520,0
|
|
20240329,165900,150633050,4520,4520,4520,4520,0
|
|
20240329,165800,150633050,4520,4520,4520,4520,0
|
|
20240329,165700,150633050,4520,4520,4520,4520,0
|
|
20240329,165600,150633050,4520,4520,4520,4520,0
|
|
20240329,165500,150633050,4520,4520,4520,4520,0
|
|
20240329,165400,150633050,4520,4520,4520,4520,0
|
|
20240329,165300,150633050,4520,4520,4520,4520,0
|
|
20240329,165200,150633050,4520,4520,4520,4520,0
|
|
20240329,165100,150633050,4520,4520,4520,4520,0
|
|
20240329,165000,150633050,4520,4520,4520,4520,0
|
|
20240329,164900,150633050,4520,4520,4520,4520,0
|
|
20240329,164800,150633050,4520,4520,4520,4520,0
|
|
20240329,164700,150633050,4520,4520,4520,4520,0
|
|
20240329,164600,150633050,4520,4520,4520,4520,0
|
|
20240329,164500,150633050,4520,4520,4520,4520,0
|
|
20240329,164400,150633050,4520,4520,4520,4520,0
|
|
20240329,164300,150633050,4520,4520,4520,4520,1190
|
|
20240329,164200,150633050,4520,4520,4520,4520,0
|
|
20240329,164100,150633050,4520,4520,4520,4520,0
|
|
20240329,164000,150633050,4520,4520,4520,4520,0
|
|
20240329,163900,150633050,4520,4520,4520,4520,0
|
|
20240329,163800,150633050,4520,4520,4520,4520,0
|
|
20240329,163700,150633050,4520,4520,4520,4520,0
|
|
20240329,163600,150633050,4520,4520,4520,4520,0
|
|
20240329,163500,150633050,4520,4520,4520,4520,0
|
|
20240329,163400,150633050,4520,4520,4520,4520,0
|
|
20240329,163300,150633050,4520,4520,4520,4520,0
|
|
20240329,163200,150633050,4520,4520,4520,4520,0
|
|
20240329,163100,150633050,4520,4520,4520,4520,0
|
|
20240329,163000,150633050,4520,4520,4520,4520,0
|
|
20240329,162900,150633050,4520,4520,4520,4520,0
|
|
20240329,162800,150633050,4520,4520,4520,4520,0
|
|
20240329,162700,150633050,4520,4520,4520,4520,0
|
|
20240329,162600,150633050,4520,4520,4520,4520,0
|
|
20240329,162500,150633050,4520,4520,4520,4520,0
|
|
20240329,162400,150633050,4520,4520,4520,4520,0
|
|
20240329,162300,150633050,4520,4520,4520,4520,0
|
|
20240329,162200,150633050,4520,4520,4520,4520,0
|
|
20240329,162100,150633050,4520,4520,4520,4520,0
|
|
20240329,162000,150633050,4520,4520,4520,4520,0
|
|
20240329,161900,150633050,4520,4520,4520,4520,0
|
|
20240329,161800,150633050,4520,4520,4520,4520,0
|
|
20240329,161700,150633050,4520,4520,4520,4520,0
|
|
20240329,161600,150633050,4520,4520,4520,4520,0
|
|
20240329,161500,150633050,4520,4520,4520,4520,0
|
|
20240329,161400,150633050,4520,4520,4520,4520,0
|
|
20240329,161300,150633050,4520,4520,4520,4520,1190
|
|
20240329,161200,150633050,4520,4520,4520,4520,0
|
|
20240329,161100,150633050,4520,4520,4520,4520,0
|
|
20240329,161000,150633050,4520,4520,4520,4520,0
|
|
20240329,160900,150633050,4520,4520,4520,4520,0
|
|
20240329,160800,150633050,4520,4520,4520,4520,0
|
|
20240329,160700,150633050,4520,4520,4520,4520,0
|
|
20240329,160600,150633050,4520,4520,4520,4520,0
|
|
20240329,160500,150633050,4520,4520,4520,4520,0
|
|
20240329,160400,150633050,4520,4520,4520,4520,0
|
|
20240329,160300,150633050,4520,4520,4520,4520,0
|
|
20240329,160200,150633050,4520,4520,4520,4520,0
|
|
20240329,160100,150633050,4520,4520,4520,4520,0
|
|
20240329,160000,150633050,4520,4520,4520,4520,0
|
|
20240329,155900,150633050,4520,4520,4520,4520,0
|
|
20240329,155800,150633050,4520,4520,4520,4520,0
|
|
20240329,155700,150633050,4520,4520,4520,4520,0
|
|
20240329,155600,150633050,4520,4520,4520,4520,0
|
|
20240329,155500,150633050,4520,4520,4520,4520,0
|
|
20240329,155400,150633050,4520,4520,4520,4520,0
|
|
20240329,155300,150633050,4520,4520,4520,4520,0
|
|
20240329,155200,150633050,4520,4520,4520,4520,0
|
|
20240329,155100,150633050,4520,4520,4520,4520,0
|
|
20240329,155000,150633050,4520,4520,4520,4520,0
|
|
20240329,154900,150633050,4520,4520,4520,4520,0
|
|
20240329,154800,150633050,4520,4520,4520,4520,0
|
|
20240329,154700,150633050,4520,4520,4520,4520,0
|
|
20240329,154600,150633050,4520,4520,4520,4520,0
|
|
20240329,154500,150633050,4520,4520,4520,4520,0
|
|
20240329,154400,150633050,4520,4520,4520,4520,0
|
|
20240329,154300,150633050,4520,4520,4520,4520,1190
|
|
20240329,154200,150633050,4520,4520,4520,4520,0
|
|
20240329,154100,150633050,4520,4520,4520,4520,0
|
|
20240329,154000,150633050,4520,4520,4520,4520,0
|
|
20240329,153900,150633050,4520,4520,4520,4520,0
|
|
20240329,153800,150633050,4520,4520,4520,4520,0
|
|
20240329,153700,150633050,4520,4520,4520,4520,0
|
|
20240329,153600,150633050,4520,4520,4520,4520,0
|
|
20240329,153500,150633050,4520,4520,4520,4520,0
|
|
20240329,153400,150633050,4520,4520,4520,4520,0
|
|
20240329,153300,150633050,4520,4520,4520,4520,0
|
|
20240329,153200,150633050,4520,4520,4520,4520,0
|
|
20240329,153100,150633050,4520,4520,4520,4520,0
|
|
20240329,153000,150633050,4520,4520,4520,4520,1190
|
|
20240329,152900,145254250,4515,4515,4515,4515,0
|
|
20240329,152800,145254250,4515,4515,4515,4515,0
|
|
20240329,152700,145254250,4515,4515,4515,4515,0
|
|
20240329,152600,145254250,4515,4515,4515,4515,0
|
|
20240329,152500,145254250,4515,4515,4515,4515,0
|
|
20240329,152400,145254250,4515,4515,4515,4515,0
|
|
20240329,152300,145254250,4515,4515,4515,4515,0
|
|
20240329,152200,145254250,4515,4515,4515,4515,0
|
|
20240329,152100,145254250,4515,4515,4515,4515,0
|
|
20240329,152000,145254250,4515,4515,4515,4515,0
|
|
20240329,151900,145254250,4515,4515,4515,4515,1
|
|
20240329,151800,145249735,4515,4520,4520,4515,2
|
|
20240329,151700,145240700,4515,4520,4520,4515,3
|
|
20240329,151600,145227145,4520,4520,4520,4520,4
|
|
20240329,151500,145209065,4525,4525,4525,4525,0
|
|
20240329,151400,145209065,4525,4525,4525,4525,1
|
|
20240329,151300,145204540,4520,4520,4520,4520,31
|
|
20240329,151200,145064420,4515,4515,4515,4515,29
|
|
20240329,151100,144933485,4515,4515,4515,4515,0
|
|
20240329,151000,144933485,4515,4510,4515,4510,549
|
|
20240329,150900,142455170,4515,4515,4515,4515,0
|
|
20240329,150800,142455170,4515,4510,4515,4510,143
|
|
20240329,150700,141809530,4515,4515,4515,4515,53
|
|
20240329,150600,141570235,4515,4515,4515,4515,0
|
|
20240329,150500,141570235,4515,4515,4515,4515,0
|
|
20240329,150400,141570235,4515,4515,4515,4515,0
|
|
20240329,150300,141570235,4515,4515,4515,4515,1
|
|
20240329,150200,141565720,4515,4515,4515,4515,402
|
|
20240329,150100,139750690,4515,4515,4515,4515,313
|
|
20240329,150000,138337495,4515,4515,4515,4515,1
|
|
20240329,145900,138332980,4510,4510,4510,4510,1
|
|
20240329,145800,138328470,4515,4515,4515,4515,103
|
|
20240329,145700,137863425,4515,4520,4520,4515,250
|
|
20240329,145600,136734620,4520,4520,4520,4520,110
|
|
20240329,145500,136237420,4525,4520,4525,4520,2
|
|
20240329,145400,136228375,4525,4525,4525,4525,0
|
|
20240329,145300,136228375,4525,4525,4525,4525,0
|
|
20240329,145200,136228375,4525,4525,4525,4525,0
|
|
20240329,145100,136228375,4525,4525,4525,4525,0
|
|
20240329,145000,136228375,4525,4525,4525,4525,0
|
|
20240329,144900,136228375,4525,4525,4525,4525,0
|
|
20240329,144800,136228375,4525,4525,4525,4525,0
|
|
20240329,144700,136228375,4525,4525,4525,4525,0
|
|
20240329,144600,136228375,4525,4525,4525,4525,0
|
|
20240329,144500,136228375,4525,4525,4525,4525,22
|
|
20240329,144400,136128825,4525,4525,4525,4525,0
|
|
20240329,144300,136128825,4525,4525,4525,4525,0
|
|
20240329,144200,136128825,4525,4525,4525,4525,0
|
|
20240329,144100,136128825,4525,4525,4525,4525,2
|
|
20240329,144000,136119775,4525,4525,4525,4525,1
|
|
20240329,143900,136115250,4525,4525,4525,4525,0
|
|
20240329,143800,136115250,4525,4525,4525,4525,0
|
|
20240329,143700,136115250,4525,4525,4525,4525,5
|
|
20240329,143600,136092625,4515,4515,4515,4515,0
|
|
20240329,143500,136092625,4515,4515,4515,4515,0
|
|
20240329,143400,136092625,4515,4515,4515,4515,0
|
|
20240329,143300,136092625,4515,4515,4515,4515,0
|
|
20240329,143200,136092625,4515,4515,4515,4515,0
|
|
20240329,143100,136092625,4515,4515,4515,4515,0
|
|
20240329,143000,136092625,4515,4515,4515,4515,143
|
|
20240329,142900,135446980,4520,4520,4520,4520,9
|
|
20240329,142800,135406300,4515,4515,4515,4515,21
|
|
20240329,142700,135311485,4515,4515,4515,4515,64
|
|
20240329,142600,135022525,4515,4515,4515,4510,62
|
|
20240329,142500,134742805,4510,4510,4510,4510,584
|
|
20240329,142400,132108965,4510,4510,4510,4510,0
|
|
20240329,142300,132108965,4510,4510,4510,4510,1
|
|
20240329,142200,132104455,4525,4525,4525,4525,0
|
|
20240329,142100,132104455,4525,4525,4525,4525,0
|
|
20240329,142000,132104455,4525,4510,4525,4510,214
|
|
20240329,141900,131137330,4510,4510,4510,4510,44
|
|
20240329,141800,130938890,4510,4510,4510,4510,0
|
|
20240329,141700,130938890,4510,4510,4510,4510,0
|
|
20240329,141600,130938890,4510,4510,4510,4510,42
|
|
20240329,141500,130749470,4515,4515,4515,4515,10
|
|
20240329,141400,130704320,4515,4515,4515,4515,5
|
|
20240329,141300,130681745,4515,4515,4515,4515,0
|
|
20240329,141200,130681745,4515,4515,4515,4515,0
|
|
20240329,141100,130681745,4515,4515,4515,4515,42
|
|
20240329,141000,130492115,4520,4520,4520,4520,0
|
|
20240329,140900,130492115,4520,4520,4520,4520,3
|
|
20240329,140800,130478555,4520,4520,4520,4520,9
|
|
20240329,140700,130437875,4520,4520,4520,4520,30
|
|
20240329,140600,130302275,4520,4520,4520,4520,44
|
|
20240329,140500,130103395,4525,4525,4525,4525,0
|
|
20240329,140400,130103395,4525,4525,4525,4525,10
|
|
20240329,140300,130058145,4520,4520,4520,4520,42
|
|
20240329,140200,129868305,4520,4520,4520,4520,0
|
|
20240329,140100,129868305,4520,4520,4520,4520,42
|
|
20240329,140000,129678465,4525,4525,4525,4525,0
|
|
20240329,135900,129678465,4525,4525,4525,4525,66
|
|
20240329,135800,129379815,4520,4520,4520,4520,42
|
|
20240329,135700,129189975,4525,4525,4525,4525,0
|
|
20240329,135600,129189975,4525,4525,4525,4525,0
|
|
20240329,135500,129189975,4525,4525,4525,4525,42
|
|
20240329,135400,128999925,4530,4530,4530,4530,0
|
|
20240329,135300,128999925,4530,4530,4530,4530,17
|
|
20240329,135200,128922915,4530,4520,4530,4520,219
|
|
20240329,135100,127931515,4520,4520,4520,4520,2
|
|
20240329,135000,127922475,4525,4520,4525,4520,52
|
|
20240329,134900,127687225,4520,4520,4520,4520,42
|
|
20240329,134800,127497385,4525,4525,4525,4525,111
|
|
20240329,134700,126995110,4520,4510,4520,4510,87
|
|
20240329,134600,126602320,4510,4510,4510,4510,5
|
|
20240329,134500,126579770,4510,4510,4510,4510,0
|
|
20240329,134400,126579770,4510,4510,4510,4510,0
|
|
20240329,134300,126579770,4510,4510,4510,4510,130
|
|
20240329,134200,125993470,4510,4505,4510,4505,55
|
|
20240329,134100,125745630,4505,4505,4505,4505,60
|
|
20240329,134000,125475330,4505,4505,4505,4505,42
|
|
20240329,133900,125286120,4505,4505,4505,4505,0
|
|
20240329,133800,125286120,4505,4505,4505,4505,42
|
|
20240329,133700,125096910,4510,4510,4510,4510,0
|
|
20240329,133600,125096910,4510,4510,4510,4510,70
|
|
20240329,133500,124781210,4515,4510,4515,4510,48
|
|
20240329,133400,124564705,4510,4510,4510,4510,0
|
|
20240329,133300,124564705,4510,4505,4510,4505,81
|
|
20240329,133200,124199605,4505,4505,4505,4505,2
|
|
20240329,133100,124190595,4505,4505,4505,4505,0
|
|
20240329,133000,124190595,4505,4505,4505,4505,42
|
|
20240329,132900,124001385,4505,4505,4505,4505,0
|
|
20240329,132800,124001385,4505,4505,4505,4505,42
|
|
20240329,132700,123812175,4510,4510,4510,4510,3
|
|
20240329,132600,123798645,4510,4510,4510,4510,0
|
|
20240329,132500,123798645,4510,4510,4510,4510,0
|
|
20240329,132400,123798645,4510,4510,4510,4510,421
|
|
20240329,132300,121899935,4505,4505,4505,4505,42
|
|
20240329,132200,121710725,4505,4505,4505,4505,0
|
|
20240329,132100,121710725,4505,4505,4505,4505,0
|
|
20240329,132000,121710725,4505,4505,4505,4505,42
|
|
20240329,131900,121521515,4505,4505,4505,4505,0
|
|
20240329,131800,121521515,4505,4505,4505,4505,0
|
|
20240329,131700,121521515,4505,4505,4505,4505,42
|
|
20240329,131600,121332305,4505,4505,4505,4505,0
|
|
20240329,131500,121332305,4505,4505,4505,4505,42
|
|
20240329,131400,121143095,4505,4505,4505,4505,0
|
|
20240329,131300,121143095,4505,4505,4505,4505,42
|
|
20240329,131200,120953885,4505,4505,4505,4505,146
|
|
20240329,131100,120296155,4510,4510,4510,4510,0
|
|
20240329,131000,120296155,4510,4510,4510,4510,21
|
|
20240329,130900,120201445,4510,4510,4510,4510,0
|
|
20240329,130800,120201445,4510,4510,4510,4510,0
|
|
20240329,130700,120201445,4510,4510,4510,4510,42
|
|
20240329,130600,120012025,4510,4510,4510,4510,23
|
|
20240329,130500,119908295,4510,4505,4510,4505,87
|
|
20240329,130400,119516345,4505,4505,4505,4505,0
|
|
20240329,130300,119516345,4505,4505,4505,4505,0
|
|
20240329,130200,119516345,4505,4505,4505,4505,42
|
|
20240329,130100,119327135,4505,4505,4505,4505,0
|
|
20240329,130000,119327135,4505,4505,4505,4505,42
|
|
20240329,125900,119137925,4510,4510,4510,4510,0
|
|
20240329,125800,119137925,4510,4510,4510,4510,16
|
|
20240329,125700,119065765,4515,4505,4515,4500,519
|
|
20240329,125600,116728515,4505,4505,4505,4505,0
|
|
20240329,125500,116728515,4505,4505,4505,4505,42
|
|
20240329,125400,116539305,4510,4510,4510,4510,1
|
|
20240329,125300,116534795,4505,4505,4505,4505,0
|
|
20240329,125200,116534795,4505,4510,4510,4505,51
|
|
20240329,125100,116304995,4510,4510,4510,4510,0
|
|
20240329,125000,116304995,4510,4510,4510,4510,2
|
|
20240329,124900,116295975,4505,4505,4505,4505,42
|
|
20240329,124800,116106765,4505,4505,4505,4505,0
|
|
20240329,124700,116106765,4505,4505,4505,4505,42
|
|
20240329,124600,115917555,4505,4505,4505,4505,0
|
|
20240329,124500,115917555,4505,4505,4505,4505,0
|
|
20240329,124400,115917555,4505,4505,4505,4505,42
|
|
20240329,124300,115728345,4505,4505,4505,4505,700
|
|
20240329,124200,112574845,4505,4510,4510,4505,67
|
|
20240329,124100,112272975,4510,4510,4510,4510,0
|
|
20240329,124000,112272975,4510,4510,4510,4510,0
|
|
20240329,123900,112272975,4510,4515,4515,4510,300
|
|
20240329,123800,110919925,4515,4515,4515,4515,0
|
|
20240329,123700,110919925,4515,4515,4515,4515,4
|
|
20240329,123600,110901865,4520,4520,4520,4520,1
|
|
20240329,123500,110897345,4515,4515,4515,4515,5
|
|
20240329,123400,110874770,4515,4515,4515,4510,66
|
|
20240329,123300,110576970,4510,4515,4515,4510,40
|
|
20240329,123200,110396560,4510,4510,4510,4510,397
|
|
20240329,123100,108606090,4510,4510,4510,4510,17
|
|
20240329,123000,108529420,4515,4515,4515,4515,2
|
|
20240329,122900,108520390,4505,4505,4505,4505,0
|
|
20240329,122800,108520390,4505,4505,4505,4505,0
|
|
20240329,122700,108520390,4505,4505,4505,4505,0
|
|
20240329,122600,108520390,4505,4505,4505,4505,0
|
|
20240329,122500,108520390,4505,4505,4505,4505,0
|
|
20240329,122400,108520390,4505,4500,4530,4500,2376
|
|
20240329,122300,97782025,4505,4505,4505,4505,0
|
|
20240329,122200,97782025,4505,4505,4505,4505,1
|
|
20240329,122100,97777520,4505,4505,4505,4505,459
|
|
20240329,122000,95709725,4510,4510,4510,4510,6
|
|
20240329,121900,95682665,4505,4505,4505,4505,187
|
|
20240329,121800,94840230,4505,4505,4505,4505,0
|
|
20240329,121700,94840230,4505,4505,4505,4505,0
|
|
20240329,121600,94840230,4505,4505,4505,4505,37
|
|
20240329,121500,94673545,4510,4510,4510,4505,1258
|
|
20240329,121400,89005765,4510,4515,4515,4505,687
|
|
20240329,121300,85906040,4520,4525,4525,4520,437
|
|
20240329,121200,83930780,4520,4520,4520,4520,0
|
|
20240329,121100,83930780,4520,4520,4520,4520,38
|
|
20240329,121000,83759020,4525,4525,4525,4525,1
|
|
20240329,120900,83754495,4520,4520,4520,4520,0
|
|
20240329,120800,83754495,4520,4520,4520,4520,0
|
|
20240329,120700,83754495,4520,4520,4520,4520,0
|
|
20240329,120600,83754495,4520,4520,4520,4520,10
|
|
20240329,120500,83709295,4520,4520,4520,4520,41
|
|
20240329,120400,83523975,4525,4525,4525,4525,143
|
|
20240329,120300,82876900,4530,4530,4530,4530,60
|
|
20240329,120200,82605100,4530,4530,4530,4530,0
|
|
20240329,120100,82605100,4530,4530,4530,4530,38
|
|
20240329,120000,82432960,4530,4530,4530,4530,0
|
|
20240329,115900,82432960,4530,4530,4530,4530,1
|
|
20240329,115800,82428430,4530,4530,4530,4530,840
|
|
20240329,115700,78623230,4530,4530,4530,4530,0
|
|
20240329,115600,78623230,4530,4530,4530,4530,37
|
|
20240329,115500,78455620,4535,4535,4535,4535,0
|
|
20240329,115400,78455620,4535,4535,4535,4535,0
|
|
20240329,115300,78455620,4535,4535,4535,4535,25
|
|
20240329,115200,78342245,4540,4540,4540,4540,1
|
|
20240329,115100,78337705,4535,4535,4535,4535,38
|
|
20240329,115000,78165375,4540,4540,4540,4540,2
|
|
20240329,114900,78156295,4540,4540,4540,4540,2
|
|
20240329,114800,78147215,4535,4535,4535,4535,38
|
|
20240329,114700,77974885,4540,4540,4540,4540,0
|
|
20240329,114600,77974885,4540,4535,4540,4535,48
|
|
20240329,114500,77757155,4540,4540,4540,4540,10
|
|
20240329,114400,77711755,4535,4535,4535,4535,0
|
|
20240329,114300,77711755,4535,4535,4535,4535,37
|
|
20240329,114200,77543960,4535,4535,4535,4535,0
|
|
20240329,114100,77543960,4535,4540,4540,4535,39
|
|
20240329,114000,77367090,4540,4540,4540,4540,0
|
|
20240329,113900,77367090,4540,4540,4540,4540,0
|
|
20240329,113800,77367090,4540,4535,4540,4535,39
|
|
20240329,113700,77190220,4540,4540,4540,4540,1
|
|
20240329,113600,77185680,4535,4535,4535,4535,38
|
|
20240329,113500,77013350,4535,4535,4535,4535,0
|
|
20240329,113400,77013350,4535,4535,4535,4535,0
|
|
20240329,113300,77013350,4535,4535,4535,4535,37
|
|
20240329,113200,76845555,4540,4540,4540,4540,0
|
|
20240329,113100,76845555,4540,4540,4540,4540,1
|
|
20240329,113000,76841015,4535,4535,4535,4535,38
|
|
20240329,112900,76668685,4535,4535,4535,4535,0
|
|
20240329,112800,76668685,4535,4535,4535,4535,38
|
|
20240329,112700,76496355,4540,4540,4540,4540,11
|
|
20240329,112600,76446415,4535,4535,4535,4535,0
|
|
20240329,112500,76446415,4535,4535,4535,4535,38
|
|
20240329,112400,76274085,4540,4540,4540,4540,0
|
|
20240329,112300,76274085,4540,4535,4540,4535,38
|
|
20240329,112200,76101750,4535,4535,4535,4535,0
|
|
20240329,112100,76101750,4535,4535,4535,4535,100
|
|
20240329,112000,75648250,4535,4540,4540,4535,38
|
|
20240329,111900,75475915,4540,4540,4540,4540,1
|
|
20240329,111800,75471375,4535,4535,4535,4535,38
|
|
20240329,111700,75299045,4535,4535,4535,4535,0
|
|
20240329,111600,75299045,4535,4535,4535,4535,0
|
|
20240329,111500,75299045,4535,4535,4535,4535,39
|
|
20240329,111400,75122180,4535,4535,4535,4535,0
|
|
20240329,111300,75122180,4535,4535,4535,4535,38
|
|
20240329,111200,74949850,4535,4535,4535,4535,0
|
|
20240329,111100,74949850,4535,4535,4535,4535,0
|
|
20240329,111000,74949850,4535,4540,4540,4535,1719
|
|
20240329,110900,67153040,4545,4545,4545,4545,2
|
|
20240329,110800,67143950,4540,4540,4540,4540,0
|
|
20240329,110700,67143950,4540,4540,4540,4540,38
|
|
20240329,110600,66971430,4540,4540,4540,4540,0
|
|
20240329,110500,66971430,4540,4540,4540,4540,38
|
|
20240329,110400,66798910,4540,4540,4540,4540,500
|
|
20240329,110300,64528910,4540,4540,4540,4540,0
|
|
20240329,110200,64528910,4540,4545,4545,4540,831
|
|
20240329,110100,60756075,4545,4545,4545,4545,32
|
|
20240329,110000,60610635,4540,4540,4540,4540,38
|
|
20240329,105900,60438115,4545,4545,4545,4545,0
|
|
20240329,105800,60438115,4545,4545,4545,4545,7
|
|
20240329,105700,60406300,4545,4550,4550,4545,29
|
|
20240329,105600,60274355,4550,4550,4550,4550,46
|
|
20240329,105500,60065055,4545,4540,4545,4540,74
|
|
20240329,105400,59728915,4540,4540,4540,4540,0
|
|
20240329,105300,59728915,4540,4540,4540,4540,0
|
|
20240329,105200,59728915,4540,4540,4540,4540,38
|
|
20240329,105100,59556395,4540,4540,4540,4540,76
|
|
20240329,105000,59211355,4535,4535,4535,4535,38
|
|
20240329,104900,59039025,4540,4540,4540,4540,20
|
|
20240329,104800,58948225,4540,4540,4540,4540,4
|
|
20240329,104700,58930065,4540,4540,4540,4540,38
|
|
20240329,104600,58757545,4540,4540,4540,4540,0
|
|
20240329,104500,58757545,4540,4540,4540,4540,38
|
|
20240329,104400,58585025,4545,4545,4545,4545,0
|
|
20240329,104300,58585025,4545,4545,4545,4545,0
|
|
20240329,104200,58585025,4545,4540,4545,4540,50
|
|
20240329,104100,58358020,4540,4540,4540,4540,0
|
|
20240329,104000,58358020,4540,4540,4540,4540,0
|
|
20240329,103900,58358020,4540,4540,4540,4540,38
|
|
20240329,103800,58185500,4540,4540,4540,4540,0
|
|
20240329,103700,58185500,4540,4540,4540,4540,38
|
|
20240329,103600,58012980,4540,4540,4540,4540,0
|
|
20240329,103500,58012980,4540,4540,4540,4540,38
|
|
20240329,103400,57840460,4535,4540,4540,4535,57
|
|
20240329,103300,57581945,4540,4540,4540,4540,253
|
|
20240329,103200,56433325,4545,4545,4545,4545,1
|
|
20240329,103100,56428780,4550,4550,4550,4550,0
|
|
20240329,103000,56428780,4550,4550,4550,4550,1
|
|
20240329,102900,56424230,4545,4545,4545,4545,38
|
|
20240329,102800,56251520,4550,4550,4550,4550,123
|
|
20240329,102700,55691870,4545,4545,4545,4540,50
|
|
20240329,102600,55464815,4540,4540,4540,4540,0
|
|
20240329,102500,55464815,4540,4540,4540,4540,0
|
|
20240329,102400,55464815,4540,4540,4540,4540,38
|
|
20240329,102300,55292295,4540,4540,4540,4540,0
|
|
20240329,102200,55292295,4540,4540,4545,4540,481
|
|
20240329,102100,53108405,4545,4540,4545,4540,41
|
|
20240329,102000,52922260,4540,4540,4540,4540,0
|
|
20240329,101900,52922260,4540,4540,4540,4540,38
|
|
20240329,101800,52749740,4545,4545,4545,4545,200
|
|
20240329,101700,51840740,4540,4540,4540,4540,0
|
|
20240329,101600,51840740,4540,4545,4545,4540,58
|
|
20240329,101500,51577320,4545,4545,4545,4545,13
|
|
20240329,101400,51518235,4540,4540,4540,4540,369
|
|
20240329,101300,49842975,4545,4545,4545,4545,1
|
|
20240329,101200,49838430,4540,4540,4540,4540,139
|
|
20240329,101100,49207370,4535,4535,4535,4535,38
|
|
20240329,101000,49035040,4540,4540,4540,4540,0
|
|
20240329,100900,49035040,4540,4540,4540,4535,90
|
|
20240329,100800,48626635,4535,4535,4535,4535,0
|
|
20240329,100700,48626635,4535,4535,4535,4535,0
|
|
20240329,100600,48626635,4535,4540,4540,4535,78
|
|
20240329,100500,48272705,4540,4540,4540,4540,5
|
|
20240329,100400,48250005,4535,4540,4540,4535,39
|
|
20240329,100300,48073135,4540,4540,4540,4540,102
|
|
20240329,100200,47610055,4535,4535,4535,4535,0
|
|
20240329,100100,47610055,4535,4535,4535,4535,38
|
|
20240329,100000,47437725,4535,4535,4535,4535,0
|
|
20240329,095900,47437725,4535,4535,4535,4535,38
|
|
20240329,095800,47265395,4535,4535,4535,4535,0
|
|
20240329,095700,47265395,4535,4535,4535,4535,0
|
|
20240329,095600,47265395,4535,4535,4535,4535,38
|
|
20240329,095500,47093065,4535,4535,4535,4535,20
|
|
20240329,095400,47002365,4535,4535,4535,4535,39
|
|
20240329,095300,46825500,4535,4535,4535,4535,0
|
|
20240329,095200,46825500,4535,4530,4535,4530,600
|
|
20240329,095100,44107000,4530,4535,4535,4530,89
|
|
20240329,095000,43703575,4530,4530,4530,4530,0
|
|
20240329,094900,43703575,4530,4530,4530,4530,0
|
|
20240329,094800,43703575,4530,4530,4530,4530,195
|
|
20240329,094700,42820225,4545,4545,4545,4545,0
|
|
20240329,094600,42820225,4545,4545,4545,4545,0
|
|
20240329,094500,42820225,4545,4535,4545,4520,491
|
|
20240329,094400,40596330,4535,4535,4535,4535,0
|
|
20240329,094300,40596330,4535,4535,4540,4535,41
|
|
20240329,094200,40410385,4540,4540,4540,4540,0
|
|
20240329,094100,40410385,4540,4540,4540,4540,1
|
|
20240329,094000,40405845,4545,4545,4545,4545,5
|
|
20240329,093900,40383120,4540,4540,4540,4540,398
|
|
20240329,093800,38576200,4540,4540,4540,4540,38
|
|
20240329,093700,38403680,4545,4545,4545,4545,1
|
|
20240329,093600,38399135,4540,4540,4540,4540,204
|
|
20240329,093500,37472975,4540,4540,4540,4540,0
|
|
20240329,093400,37472975,4540,4540,4540,4540,0
|
|
20240329,093300,37472975,4540,4540,4540,4540,102
|
|
20240329,093200,37009895,4540,4540,4540,4540,0
|
|
20240329,093100,37009895,4540,4545,4545,4540,1072
|
|
20240329,093000,32140730,4545,4550,4550,4545,2
|
|
20240329,092900,32131635,4545,4545,4545,4545,0
|
|
20240329,092800,32131635,4545,4545,4545,4545,38
|
|
20240329,092700,31958925,4545,4545,4545,4545,546
|
|
20240329,092600,29477355,4545,4545,4545,4540,108
|
|
20240329,092500,28986995,4545,4540,4545,4540,244
|
|
20240329,092400,27879015,4545,4545,4545,4545,900
|
|
20240329,092300,23788515,4545,4550,4550,4545,1220
|
|
20240329,092200,18243590,4560,4560,4560,4560,970
|
|
20240329,092100,13820390,4560,4560,4560,4560,0
|
|
20240329,092000,13820390,4560,4565,4570,4560,51
|
|
20240329,091900,13587790,4560,4560,4560,4560,0
|
|
20240329,091800,13587790,4560,4560,4570,4545,960
|
|
20240329,091700,9213125,4565,4570,4570,4565,14
|
|
20240329,091600,9149205,4575,4575,4575,4575,1
|
|
20240329,091500,9144630,4575,4575,4575,4575,5
|
|
20240329,091400,9121755,4580,4580,4580,4580,0
|
|
20240329,091300,9121755,4580,4580,4580,4580,0
|
|
20240329,091200,9121755,4580,4580,4580,4580,0
|
|
20240329,091100,9121755,4580,4580,4580,4580,435
|
|
20240329,091000,7129455,4585,4585,4585,4585,0
|
|
20240329,090900,7129455,4585,4585,4585,4585,1
|
|
20240329,090800,7124870,4585,4580,4585,4575,13
|
|
20240329,090700,7065300,4580,4585,4585,4580,700
|
|
20240329,090600,3856800,4580,4580,4580,4580,500
|
|
20240329,090500,1566800,4580,4555,4580,4555,59
|
|
20240329,090400,1296980,4590,4590,4590,4590,1
|
|
20240329,090300,1292390,4590,4590,4590,4590,1
|
|
20240329,090200,1287800,4600,4600,4600,4600,0
|
|
20240329,090100,1287800,4600,4600,4600,4600,0
|
|
20240329,090000,1287800,4600,4600,4600,4595,280
|