617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191400,192669525,3670,3670,3670,3670,839
|
|
20240329,191300,192669525,3670,3670,3670,3670,0
|
|
20240329,191200,192669525,3670,3670,3670,3670,0
|
|
20240329,191100,192669525,3670,3670,3670,3670,0
|
|
20240329,191000,192669525,3670,3670,3670,3670,0
|
|
20240329,190900,192669525,3670,3670,3670,3670,0
|
|
20240329,190800,192669525,3670,3670,3670,3670,0
|
|
20240329,190700,192669525,3670,3670,3670,3670,0
|
|
20240329,190600,192669525,3670,3670,3670,3670,0
|
|
20240329,190500,192669525,3670,3670,3670,3670,0
|
|
20240329,190400,192669525,3670,3670,3670,3670,0
|
|
20240329,190300,192669525,3670,3670,3670,3670,0
|
|
20240329,190200,192669525,3670,3670,3670,3670,0
|
|
20240329,190100,192669525,3670,3670,3670,3670,0
|
|
20240329,190000,192669525,3670,3670,3670,3670,0
|
|
20240329,185900,192669525,3670,3670,3670,3670,0
|
|
20240329,185800,192669525,3670,3670,3670,3670,0
|
|
20240329,185700,192669525,3670,3670,3670,3670,0
|
|
20240329,185600,192669525,3670,3670,3670,3670,0
|
|
20240329,185500,192669525,3670,3670,3670,3670,0
|
|
20240329,185400,192669525,3670,3670,3670,3670,0
|
|
20240329,185300,192669525,3670,3670,3670,3670,0
|
|
20240329,185200,192669525,3670,3670,3670,3670,0
|
|
20240329,185100,192669525,3670,3670,3670,3670,0
|
|
20240329,185000,192669525,3670,3670,3670,3670,0
|
|
20240329,184900,192669525,3670,3670,3670,3670,0
|
|
20240329,184800,192669525,3670,3670,3670,3670,0
|
|
20240329,184700,192669525,3670,3670,3670,3670,0
|
|
20240329,184600,192669525,3670,3670,3670,3670,0
|
|
20240329,184500,192669525,3670,3670,3670,3670,0
|
|
20240329,184400,192669525,3670,3670,3670,3670,839
|
|
20240329,184300,192669525,3670,3670,3670,3670,0
|
|
20240329,184200,192669525,3670,3670,3670,3670,0
|
|
20240329,184100,192669525,3670,3670,3670,3670,0
|
|
20240329,184000,192669525,3670,3670,3670,3670,0
|
|
20240329,183900,192669525,3670,3670,3670,3670,0
|
|
20240329,183800,192669525,3670,3670,3670,3670,0
|
|
20240329,183700,192669525,3670,3670,3670,3670,0
|
|
20240329,183600,192669525,3670,3670,3670,3670,0
|
|
20240329,183500,192669525,3670,3670,3670,3670,0
|
|
20240329,183400,192669525,3670,3670,3670,3670,0
|
|
20240329,183300,192669525,3670,3670,3670,3670,0
|
|
20240329,183200,192669525,3670,3670,3670,3670,0
|
|
20240329,183100,192669525,3670,3670,3670,3670,0
|
|
20240329,183000,192669525,3670,3670,3670,3670,0
|
|
20240329,182900,192669525,3670,3670,3670,3670,0
|
|
20240329,182800,192669525,3670,3670,3670,3670,0
|
|
20240329,182700,192669525,3670,3670,3670,3670,0
|
|
20240329,182600,192669525,3670,3670,3670,3670,0
|
|
20240329,182500,192669525,3670,3670,3670,3670,0
|
|
20240329,182400,192669525,3670,3670,3670,3670,0
|
|
20240329,182300,192669525,3670,3670,3670,3670,0
|
|
20240329,182200,192669525,3670,3670,3670,3670,0
|
|
20240329,182100,192669525,3670,3670,3670,3670,0
|
|
20240329,182000,192669525,3670,3670,3670,3670,0
|
|
20240329,181900,192669525,3670,3670,3670,3670,0
|
|
20240329,181800,192669525,3670,3670,3670,3670,0
|
|
20240329,181700,192669525,3670,3670,3670,3670,0
|
|
20240329,181600,192669525,3670,3670,3670,3670,0
|
|
20240329,181500,192669525,3670,3670,3670,3670,0
|
|
20240329,181400,192669525,3670,3670,3670,3670,839
|
|
20240329,181300,192669525,3670,3670,3670,3670,0
|
|
20240329,181200,192669525,3670,3670,3670,3670,0
|
|
20240329,181100,192669525,3670,3670,3670,3670,0
|
|
20240329,181000,192669525,3670,3670,3670,3670,0
|
|
20240329,180900,192669525,3670,3670,3670,3670,0
|
|
20240329,180800,192669525,3670,3670,3670,3670,0
|
|
20240329,180700,192669525,3670,3670,3670,3670,0
|
|
20240329,180600,192669525,3670,3670,3670,3670,0
|
|
20240329,180500,192669525,3670,3670,3670,3670,0
|
|
20240329,180400,192669525,3670,3670,3670,3670,0
|
|
20240329,180300,192669525,3670,3670,3670,3670,0
|
|
20240329,180200,192669525,3670,3670,3670,3670,0
|
|
20240329,180100,192669525,3670,3670,3670,3670,0
|
|
20240329,180000,192669525,3670,3670,3670,3670,0
|
|
20240329,175900,192669525,3670,3670,3670,3670,0
|
|
20240329,175800,192669525,3670,3670,3670,3670,0
|
|
20240329,175700,192669525,3670,3670,3670,3670,0
|
|
20240329,175600,192669525,3670,3670,3670,3670,0
|
|
20240329,175500,192669525,3670,3670,3670,3670,0
|
|
20240329,175400,192669525,3670,3670,3670,3670,0
|
|
20240329,175300,192669525,3670,3670,3670,3670,0
|
|
20240329,175200,192669525,3670,3670,3670,3670,0
|
|
20240329,175100,192669525,3670,3670,3670,3670,0
|
|
20240329,175000,192669525,3670,3670,3670,3670,0
|
|
20240329,174900,192669525,3670,3670,3670,3670,0
|
|
20240329,174800,192669525,3670,3670,3670,3670,0
|
|
20240329,174700,192669525,3670,3670,3670,3670,0
|
|
20240329,174600,192669525,3670,3670,3670,3670,0
|
|
20240329,174500,192669525,3670,3670,3670,3670,0
|
|
20240329,174400,192669525,3670,3670,3670,3670,839
|
|
20240329,174300,192669525,3670,3670,3670,3670,0
|
|
20240329,174200,192669525,3670,3670,3670,3670,0
|
|
20240329,174100,192669525,3670,3670,3670,3670,0
|
|
20240329,174000,192669525,3670,3670,3670,3670,0
|
|
20240329,173900,192669525,3670,3670,3670,3670,0
|
|
20240329,173800,192669525,3670,3670,3670,3670,0
|
|
20240329,173700,192669525,3670,3670,3670,3670,0
|
|
20240329,173600,192669525,3670,3670,3670,3670,0
|
|
20240329,173500,192669525,3670,3670,3670,3670,0
|
|
20240329,173400,192669525,3670,3670,3670,3670,0
|
|
20240329,173300,192669525,3670,3670,3670,3670,0
|
|
20240329,173200,192669525,3670,3670,3670,3670,0
|
|
20240329,173100,192669525,3670,3670,3670,3670,0
|
|
20240329,173000,192669525,3670,3670,3670,3670,0
|
|
20240329,172900,192669525,3670,3670,3670,3670,0
|
|
20240329,172800,192669525,3670,3670,3670,3670,0
|
|
20240329,172700,192669525,3670,3670,3670,3670,0
|
|
20240329,172600,192669525,3670,3670,3670,3670,0
|
|
20240329,172500,192669525,3670,3670,3670,3670,0
|
|
20240329,172400,192669525,3670,3670,3670,3670,0
|
|
20240329,172300,192669525,3670,3670,3670,3670,0
|
|
20240329,172200,192669525,3670,3670,3670,3670,0
|
|
20240329,172100,192669525,3670,3670,3670,3670,0
|
|
20240329,172000,192669525,3670,3670,3670,3670,0
|
|
20240329,171900,192669525,3670,3670,3670,3670,0
|
|
20240329,171800,192669525,3670,3670,3670,3670,0
|
|
20240329,171700,192669525,3670,3670,3670,3670,0
|
|
20240329,171600,192669525,3670,3670,3670,3670,0
|
|
20240329,171500,192669525,3670,3670,3670,3670,0
|
|
20240329,171400,192669525,3670,3670,3670,3670,839
|
|
20240329,171300,192669525,3670,3670,3670,3670,0
|
|
20240329,171200,192669525,3670,3670,3670,3670,0
|
|
20240329,171100,192669525,3670,3670,3670,3670,0
|
|
20240329,171000,192669525,3670,3670,3670,3670,0
|
|
20240329,170900,192669525,3670,3670,3670,3670,0
|
|
20240329,170800,192669525,3670,3670,3670,3670,0
|
|
20240329,170700,192669525,3670,3670,3670,3670,0
|
|
20240329,170600,192669525,3670,3670,3670,3670,0
|
|
20240329,170500,192669525,3670,3670,3670,3670,0
|
|
20240329,170400,192669525,3670,3670,3670,3670,0
|
|
20240329,170300,192669525,3670,3670,3670,3670,0
|
|
20240329,170200,192669525,3670,3670,3670,3670,0
|
|
20240329,170100,192669525,3670,3670,3670,3670,0
|
|
20240329,170000,192669525,3670,3670,3670,3670,0
|
|
20240329,165900,192669525,3670,3670,3670,3670,0
|
|
20240329,165800,192669525,3670,3670,3670,3670,0
|
|
20240329,165700,192669525,3670,3670,3670,3670,0
|
|
20240329,165600,192669525,3670,3670,3670,3670,0
|
|
20240329,165500,192669525,3670,3670,3670,3670,0
|
|
20240329,165400,192669525,3670,3670,3670,3670,0
|
|
20240329,165300,192669525,3670,3670,3670,3670,0
|
|
20240329,165200,192669525,3670,3670,3670,3670,0
|
|
20240329,165100,192669525,3670,3670,3670,3670,0
|
|
20240329,165000,192669525,3670,3670,3670,3670,0
|
|
20240329,164900,192669525,3670,3670,3670,3670,0
|
|
20240329,164800,192669525,3670,3670,3670,3670,0
|
|
20240329,164700,192669525,3670,3670,3670,3670,0
|
|
20240329,164600,192669525,3670,3670,3670,3670,0
|
|
20240329,164500,192669525,3670,3670,3670,3670,0
|
|
20240329,164400,192669525,3670,3670,3670,3670,839
|
|
20240329,164300,192669525,3670,3670,3670,3670,0
|
|
20240329,164200,192669525,3670,3670,3670,3670,0
|
|
20240329,164100,192669525,3670,3670,3670,3670,0
|
|
20240329,164000,192669525,3670,3670,3670,3670,0
|
|
20240329,163900,192669525,3670,3670,3670,3670,0
|
|
20240329,163800,192669525,3670,3670,3670,3670,0
|
|
20240329,163700,192669525,3670,3670,3670,3670,0
|
|
20240329,163600,192669525,3670,3670,3670,3670,0
|
|
20240329,163500,192669525,3670,3670,3670,3670,0
|
|
20240329,163400,192669525,3670,3670,3670,3670,0
|
|
20240329,163300,192669525,3670,3670,3670,3670,0
|
|
20240329,163200,192669525,3670,3670,3670,3670,0
|
|
20240329,163100,192669525,3670,3670,3670,3670,0
|
|
20240329,163000,192669525,3670,3670,3670,3670,0
|
|
20240329,162900,192669525,3670,3670,3670,3670,0
|
|
20240329,162800,192669525,3670,3670,3670,3670,0
|
|
20240329,162700,192669525,3670,3670,3670,3670,0
|
|
20240329,162600,192669525,3670,3670,3670,3670,0
|
|
20240329,162500,192669525,3670,3670,3670,3670,0
|
|
20240329,162400,192669525,3670,3670,3670,3670,0
|
|
20240329,162300,192669525,3670,3670,3670,3670,0
|
|
20240329,162200,192669525,3670,3670,3670,3670,0
|
|
20240329,162100,192669525,3670,3670,3670,3670,0
|
|
20240329,162000,192669525,3670,3670,3670,3670,0
|
|
20240329,161900,192669525,3670,3670,3670,3670,0
|
|
20240329,161800,192669525,3670,3670,3670,3670,0
|
|
20240329,161700,192669525,3670,3670,3670,3670,0
|
|
20240329,161600,192669525,3670,3670,3670,3670,0
|
|
20240329,161500,192669525,3670,3670,3670,3670,0
|
|
20240329,161400,192669525,3670,3670,3670,3670,839
|
|
20240329,161300,192669525,3670,3670,3670,3670,0
|
|
20240329,161200,192669525,3670,3670,3670,3670,0
|
|
20240329,161100,192669525,3670,3670,3670,3670,0
|
|
20240329,161000,192669525,3670,3670,3670,3670,0
|
|
20240329,160900,192669525,3670,3670,3670,3670,0
|
|
20240329,160800,192669525,3670,3670,3670,3670,0
|
|
20240329,160700,192669525,3670,3670,3670,3670,0
|
|
20240329,160600,192669525,3670,3670,3670,3670,0
|
|
20240329,160500,192669525,3670,3670,3670,3670,0
|
|
20240329,160400,192669525,3670,3670,3670,3670,0
|
|
20240329,160300,192669525,3670,3670,3670,3670,0
|
|
20240329,160200,192669525,3670,3670,3670,3670,0
|
|
20240329,160100,192669525,3670,3670,3670,3670,0
|
|
20240329,160000,192669525,3670,3670,3670,3670,0
|
|
20240329,155900,192669525,3670,3670,3670,3670,0
|
|
20240329,155800,192669525,3670,3670,3670,3670,0
|
|
20240329,155700,192669525,3670,3670,3670,3670,0
|
|
20240329,155600,192669525,3670,3670,3670,3670,0
|
|
20240329,155500,192669525,3670,3670,3670,3670,0
|
|
20240329,155400,192669525,3670,3670,3670,3670,0
|
|
20240329,155300,192669525,3670,3670,3670,3670,0
|
|
20240329,155200,192669525,3670,3670,3670,3670,0
|
|
20240329,155100,192669525,3670,3670,3670,3670,0
|
|
20240329,155000,192669525,3670,3670,3670,3670,0
|
|
20240329,154900,192669525,3670,3670,3670,3670,0
|
|
20240329,154800,192669525,3670,3670,3670,3670,0
|
|
20240329,154700,192669525,3670,3670,3670,3670,0
|
|
20240329,154600,192669525,3670,3670,3670,3670,0
|
|
20240329,154500,192669525,3670,3670,3670,3670,0
|
|
20240329,154400,192669525,3670,3670,3670,3670,839
|
|
20240329,154300,192669525,3670,3670,3670,3670,0
|
|
20240329,154200,192669525,3670,3670,3670,3670,0
|
|
20240329,154100,192669525,3670,3670,3670,3670,0
|
|
20240329,154000,192669525,3670,3670,3670,3670,0
|
|
20240329,153900,192669525,3670,3670,3670,3670,0
|
|
20240329,153800,192669525,3670,3670,3670,3670,0
|
|
20240329,153700,192669525,3670,3670,3670,3670,0
|
|
20240329,153600,192669525,3670,3670,3670,3670,0
|
|
20240329,153500,192669525,3670,3670,3670,3670,0
|
|
20240329,153400,192669525,3670,3670,3670,3670,0
|
|
20240329,153300,192669525,3670,3670,3670,3670,0
|
|
20240329,153200,192669525,3670,3670,3670,3670,0
|
|
20240329,153100,192669525,3670,3670,3670,3670,0
|
|
20240329,153000,192669525,3670,3670,3670,3670,839
|
|
20240329,152900,189590395,3670,3670,3670,3670,0
|
|
20240329,152800,189590395,3670,3670,3670,3670,0
|
|
20240329,152700,189590395,3670,3670,3670,3670,0
|
|
20240329,152600,189590395,3670,3670,3670,3670,0
|
|
20240329,152500,189590395,3670,3670,3670,3670,0
|
|
20240329,152400,189590395,3670,3670,3670,3670,0
|
|
20240329,152300,189590395,3670,3670,3670,3670,0
|
|
20240329,152200,189590395,3670,3670,3670,3670,0
|
|
20240329,152100,189590395,3670,3670,3670,3670,0
|
|
20240329,152000,189590395,3670,3670,3670,3670,0
|
|
20240329,151900,189590395,3670,3670,3670,3670,176
|
|
20240329,151800,188944475,3670,3680,3680,3670,6362
|
|
20240329,151700,165574455,3680,3685,3685,3680,73
|
|
20240329,151600,165305800,3675,3675,3675,3675,0
|
|
20240329,151500,165305800,3675,3675,3675,3675,0
|
|
20240329,151400,165305800,3675,3680,3680,3675,393
|
|
20240329,151300,163860580,3685,3680,3685,3680,78
|
|
20240329,151200,163573510,3690,3690,3690,3690,2
|
|
20240329,151100,163566130,3680,3680,3680,3680,247
|
|
20240329,151000,162657170,3685,3685,3685,3685,0
|
|
20240329,150900,162657170,3685,3685,3685,3685,0
|
|
20240329,150800,162657170,3685,3685,3685,3685,10
|
|
20240329,150700,162620320,3685,3685,3685,3685,1
|
|
20240329,150600,162616635,3685,3685,3685,3685,0
|
|
20240329,150500,162616635,3685,3680,3685,3680,2472
|
|
20240329,150400,153507320,3680,3680,3680,3680,249
|
|
20240329,150300,152591000,3680,3680,3680,3680,0
|
|
20240329,150200,152591000,3680,3680,3680,3680,0
|
|
20240329,150100,152591000,3680,3680,3680,3680,0
|
|
20240329,150000,152591000,3680,3680,3680,3680,196
|
|
20240329,145900,151869720,3675,3675,3675,3675,0
|
|
20240329,145800,151869720,3675,3675,3675,3675,100
|
|
20240329,145700,151502220,3680,3680,3680,3680,0
|
|
20240329,145600,151502220,3680,3680,3680,3680,0
|
|
20240329,145500,151502220,3680,3680,3680,3680,9
|
|
20240329,145400,151469100,3680,3680,3680,3680,2
|
|
20240329,145300,151461740,3685,3685,3685,3685,1
|
|
20240329,145200,151458055,3685,3685,3685,3685,0
|
|
20240329,145100,151458055,3685,3685,3685,3685,179
|
|
20240329,145000,150798440,3675,3675,3675,3675,0
|
|
20240329,144900,150798440,3675,3675,3675,3675,61
|
|
20240329,144800,150574265,3680,3680,3680,3680,0
|
|
20240329,144700,150574265,3680,3680,3680,3680,0
|
|
20240329,144600,150574265,3680,3680,3680,3680,100
|
|
20240329,144500,150206265,3675,3675,3675,3675,0
|
|
20240329,144400,150206265,3675,3675,3675,3675,0
|
|
20240329,144300,150206265,3675,3675,3675,3675,0
|
|
20240329,144200,150206265,3675,3675,3675,3675,0
|
|
20240329,144100,150206265,3675,3675,3675,3675,0
|
|
20240329,144000,150206265,3675,3675,3675,3675,345
|
|
20240329,143900,148938390,3680,3680,3680,3680,107
|
|
20240329,143800,148544630,3680,3680,3680,3680,89
|
|
20240329,143700,148217110,3680,3680,3680,3680,1001
|
|
20240329,143600,144533430,3685,3680,3685,3680,59
|
|
20240329,143500,144316265,3680,3680,3680,3680,29
|
|
20240329,143400,144209545,3685,3685,3685,3685,0
|
|
20240329,143300,144209545,3685,3685,3685,3685,200
|
|
20240329,143200,143472545,3685,3685,3685,3685,506
|
|
20240329,143100,141607935,3680,3680,3680,3680,136
|
|
20240329,143000,141107455,3680,3680,3680,3680,0
|
|
20240329,142900,141107455,3680,3680,3680,3680,0
|
|
20240329,142800,141107455,3680,3680,3680,3680,0
|
|
20240329,142700,141107455,3680,3680,3680,3680,0
|
|
20240329,142600,141107455,3680,3680,3680,3680,0
|
|
20240329,142500,141107455,3680,3680,3680,3680,5
|
|
20240329,142400,141089055,3680,3680,3680,3680,0
|
|
20240329,142300,141089055,3680,3680,3680,3680,5
|
|
20240329,142200,141070655,3680,3680,3680,3680,0
|
|
20240329,142100,141070655,3680,3680,3680,3680,0
|
|
20240329,142000,141070655,3680,3680,3680,3680,19
|
|
20240329,141900,141000735,3680,3680,3680,3680,0
|
|
20240329,141800,141000735,3680,3680,3680,3680,851
|
|
20240329,141700,137869055,3680,3680,3680,3680,0
|
|
20240329,141600,137869055,3680,3680,3680,3680,2
|
|
20240329,141500,137861695,3685,3685,3685,3685,5
|
|
20240329,141400,137843270,3685,3685,3685,3685,0
|
|
20240329,141300,137843270,3685,3685,3685,3685,20
|
|
20240329,141200,137769570,3685,3685,3685,3685,25
|
|
20240329,141100,137677445,3685,3685,3685,3685,0
|
|
20240329,141000,137677445,3685,3685,3685,3685,33
|
|
20240329,140900,137555840,3680,3680,3680,3680,0
|
|
20240329,140800,137555840,3680,3680,3680,3680,12
|
|
20240329,140700,137511680,3685,3685,3685,3685,101
|
|
20240329,140600,137139495,3685,3685,3685,3685,0
|
|
20240329,140500,137139495,3685,3685,3685,3685,0
|
|
20240329,140400,137139495,3685,3685,3685,3685,0
|
|
20240329,140300,137139495,3685,3685,3685,3685,587
|
|
20240329,140200,134976400,3685,3685,3685,3685,0
|
|
20240329,140100,134976400,3685,3685,3685,3685,72
|
|
20240329,140000,134711080,3690,3690,3690,3690,144
|
|
20240329,135900,134179720,3690,3690,3690,3690,13
|
|
20240329,135800,134131750,3685,3685,3685,3685,90
|
|
20240329,135700,133800100,3685,3685,3685,3685,25
|
|
20240329,135600,133707975,3690,3690,3690,3690,0
|
|
20240329,135500,133707975,3690,3690,3690,3690,6
|
|
20240329,135400,133685835,3690,3685,3690,3685,301
|
|
20240329,135300,132576480,3680,3680,3680,3680,10
|
|
20240329,135200,132539680,3680,3680,3680,3680,10
|
|
20240329,135100,132502880,3675,3685,3685,3675,27
|
|
20240329,135000,132403465,3685,3685,3685,3685,29
|
|
20240329,134900,132296600,3685,3685,3685,3685,2
|
|
20240329,134800,132289230,3685,3680,3685,3680,2
|
|
20240329,134700,132281865,3680,3680,3680,3680,55
|
|
20240329,134600,132079465,3675,3675,3675,3675,0
|
|
20240329,134500,132079465,3675,3675,3675,3675,1
|
|
20240329,134400,132075790,3685,3685,3685,3685,0
|
|
20240329,134300,132075790,3685,3685,3685,3685,27
|
|
20240329,134200,131976295,3685,3685,3685,3685,1
|
|
20240329,134100,131972610,3675,3675,3675,3675,0
|
|
20240329,134000,131972610,3675,3675,3675,3675,0
|
|
20240329,133900,131972610,3675,3675,3675,3675,0
|
|
20240329,133800,131972610,3675,3675,3675,3675,0
|
|
20240329,133700,131972610,3675,3690,3690,3675,137
|
|
20240329,133600,131469120,3675,3680,3680,3675,453
|
|
20240329,133500,129803490,3680,3680,3680,3680,0
|
|
20240329,133400,129803490,3680,3690,3690,3680,295
|
|
20240329,133300,128717880,3690,3690,3690,3690,0
|
|
20240329,133200,128717880,3690,3690,3690,3690,0
|
|
20240329,133100,128717880,3690,3690,3690,3690,0
|
|
20240329,133000,128717880,3690,3690,3690,3690,1
|
|
20240329,132900,128714190,3685,3685,3685,3685,0
|
|
20240329,132800,128714190,3685,3685,3685,3685,792
|
|
20240329,132700,125795670,3685,3685,3685,3685,82
|
|
20240329,132600,125493500,3685,3685,3685,3685,1
|
|
20240329,132500,125489815,3685,3685,3685,3685,0
|
|
20240329,132400,125489815,3685,3685,3685,3685,1
|
|
20240329,132300,125486130,3675,3675,3675,3675,0
|
|
20240329,132200,125486130,3675,3675,3675,3675,0
|
|
20240329,132100,125486130,3675,3675,3675,3675,69
|
|
20240329,132000,125232555,3675,3675,3675,3675,0
|
|
20240329,131900,125232555,3675,3675,3675,3675,764
|
|
20240329,131800,122424855,3670,3685,3685,3670,651
|
|
20240329,131700,120034920,3680,3680,3680,3680,200
|
|
20240329,131600,119298920,3675,3675,3675,3675,0
|
|
20240329,131500,119298920,3675,3675,3675,3675,0
|
|
20240329,131400,119298920,3675,3675,3675,3675,10
|
|
20240329,131300,119262170,3675,3675,3675,3675,0
|
|
20240329,131200,119262170,3675,3675,3675,3675,116
|
|
20240329,131100,118835870,3685,3685,3685,3685,15
|
|
20240329,131000,118780595,3685,3685,3685,3685,1
|
|
20240329,130900,118776910,3675,3675,3675,3675,0
|
|
20240329,130800,118776910,3675,3680,3680,3675,622
|
|
20240329,130700,116491010,3685,3680,3685,3680,100
|
|
20240329,130600,116122680,3680,3680,3680,3680,200
|
|
20240329,130500,115386680,3680,3680,3680,3680,12
|
|
20240329,130400,115342520,3685,3685,3685,3685,0
|
|
20240329,130300,115342520,3685,3680,3685,3675,1001
|
|
20240329,130200,111660630,3680,3680,3680,3680,0
|
|
20240329,130100,111660630,3680,3685,3685,3680,250
|
|
20240329,130000,110740080,3685,3685,3685,3680,34
|
|
20240329,125900,110614915,3685,3685,3685,3685,0
|
|
20240329,125800,110614915,3685,3685,3685,3685,0
|
|
20240329,125700,110614915,3685,3685,3685,3685,221
|
|
20240329,125600,109800530,3690,3690,3690,3690,1
|
|
20240329,125500,109796840,3690,3690,3690,3690,81
|
|
20240329,125400,109497950,3690,3690,3690,3690,0
|
|
20240329,125300,109497950,3690,3690,3690,3690,67
|
|
20240329,125200,109250720,3700,3700,3700,3700,32
|
|
20240329,125100,109132320,3700,3700,3700,3700,0
|
|
20240329,125000,109132320,3700,3700,3700,3700,0
|
|
20240329,124900,109132320,3700,3700,3700,3700,0
|
|
20240329,124800,109132320,3700,3700,3700,3700,0
|
|
20240329,124700,109132320,3700,3700,3700,3700,0
|
|
20240329,124600,109132320,3700,3700,3700,3700,0
|
|
20240329,124500,109132320,3700,3700,3700,3700,70
|
|
20240329,124400,108873320,3680,3680,3680,3680,0
|
|
20240329,124300,108873320,3680,3680,3680,3680,0
|
|
20240329,124200,108873320,3680,3680,3680,3680,0
|
|
20240329,124100,108873320,3680,3680,3680,3680,0
|
|
20240329,124000,108873320,3680,3680,3680,3680,0
|
|
20240329,123900,108873320,3680,3680,3680,3680,0
|
|
20240329,123800,108873320,3680,3690,3690,3680,51
|
|
20240329,123700,108685520,3680,3680,3680,3680,0
|
|
20240329,123600,108685520,3680,3680,3680,3680,0
|
|
20240329,123500,108685520,3680,3680,3680,3680,0
|
|
20240329,123400,108685520,3680,3680,3680,3680,0
|
|
20240329,123300,108685520,3680,3680,3680,3680,0
|
|
20240329,123200,108685520,3680,3680,3680,3680,0
|
|
20240329,123100,108685520,3680,3680,3680,3680,0
|
|
20240329,123000,108685520,3680,3680,3680,3680,0
|
|
20240329,122900,108685520,3680,3680,3680,3680,85
|
|
20240329,122800,108372720,3680,3680,3680,3680,0
|
|
20240329,122700,108372720,3680,3680,3680,3680,73
|
|
20240329,122600,108104080,3680,3680,3680,3680,0
|
|
20240329,122500,108104080,3680,3700,3700,3680,426
|
|
20240329,122400,106535200,3700,3700,3700,3700,0
|
|
20240329,122300,106535200,3700,3700,3700,3700,0
|
|
20240329,122200,106535200,3700,3700,3700,3700,0
|
|
20240329,122100,106535200,3700,3700,3700,3700,0
|
|
20240329,122000,106535200,3700,3700,3700,3700,0
|
|
20240329,121900,106535200,3700,3700,3700,3700,0
|
|
20240329,121800,106535200,3700,3700,3700,3700,56
|
|
20240329,121700,106328000,3700,3700,3700,3700,28
|
|
20240329,121600,106224400,3700,3700,3700,3700,2
|
|
20240329,121500,106217000,3700,3695,3700,3695,182
|
|
20240329,121400,105544470,3695,3695,3695,3695,126
|
|
20240329,121300,105078900,3695,3695,3695,3695,0
|
|
20240329,121200,105078900,3695,3695,3695,3695,0
|
|
20240329,121100,105078900,3695,3695,3695,3695,0
|
|
20240329,121000,105078900,3695,3695,3695,3695,1
|
|
20240329,120900,105075205,3680,3680,3680,3680,0
|
|
20240329,120800,105075205,3680,3680,3680,3680,0
|
|
20240329,120700,105075205,3680,3680,3680,3680,563
|
|
20240329,120600,103003365,3680,3685,3705,3680,689
|
|
20240329,120500,100467380,3700,3700,3700,3700,0
|
|
20240329,120400,100467380,3700,3700,3700,3700,0
|
|
20240329,120300,100467380,3700,3700,3700,3700,0
|
|
20240329,120200,100467380,3700,3700,3700,3700,0
|
|
20240329,120100,100467380,3700,3700,3700,3700,0
|
|
20240329,120000,100467380,3700,3685,3700,3680,452
|
|
20240329,115900,98797560,3685,3700,3700,3685,74
|
|
20240329,115800,98524855,3705,3705,3705,3705,0
|
|
20240329,115700,98524855,3705,3705,3705,3705,0
|
|
20240329,115600,98524855,3705,3705,3705,3705,28
|
|
20240329,115500,98421115,3705,3705,3705,3705,34
|
|
20240329,115400,98295145,3700,3705,3705,3685,956
|
|
20240329,115300,94761375,3720,3720,3720,3720,0
|
|
20240329,115200,94761375,3720,3710,3720,3700,2186
|
|
20240329,115100,86671860,3715,3725,3725,3715,14
|
|
20240329,115000,86619720,3725,3725,3725,3725,0
|
|
20240329,114900,86619720,3725,3710,3725,3705,386
|
|
20240329,114800,85187945,3725,3725,3725,3725,0
|
|
20240329,114700,85187945,3725,3725,3725,3725,0
|
|
20240329,114600,85187945,3725,3725,3725,3725,4
|
|
20240329,114500,85173045,3710,3710,3710,3710,0
|
|
20240329,114400,85173045,3710,3715,3715,3710,357
|
|
20240329,114300,83848280,3715,3715,3715,3715,0
|
|
20240329,114200,83848280,3715,3715,3715,3715,0
|
|
20240329,114100,83848280,3715,3715,3715,3715,0
|
|
20240329,114000,83848280,3715,3715,3715,3715,0
|
|
20240329,113900,83848280,3715,3715,3715,3715,351
|
|
20240329,113800,82544315,3715,3715,3715,3715,0
|
|
20240329,113700,82544315,3715,3715,3715,3715,0
|
|
20240329,113600,82544315,3715,3715,3715,3715,0
|
|
20240329,113500,82544315,3715,3715,3715,3715,0
|
|
20240329,113400,82544315,3715,3720,3720,3715,1570
|
|
20240329,113300,76704030,3730,3730,3730,3730,0
|
|
20240329,113200,76704030,3730,3730,3730,3730,25
|
|
20240329,113100,76610780,3720,3720,3720,3720,6
|
|
20240329,113000,76588460,3720,3720,3720,3720,0
|
|
20240329,112900,76588460,3720,3720,3720,3720,0
|
|
20240329,112800,76588460,3720,3720,3720,3720,0
|
|
20240329,112700,76588460,3720,3720,3720,3720,15
|
|
20240329,112600,76532660,3720,3720,3720,3720,720
|
|
20240329,112500,73854260,3720,3720,3720,3720,0
|
|
20240329,112400,73854260,3720,3720,3720,3720,0
|
|
20240329,112300,73854260,3720,3720,3720,3720,0
|
|
20240329,112200,73854260,3720,3720,3720,3720,0
|
|
20240329,112100,73854260,3720,3720,3720,3720,0
|
|
20240329,112000,73854260,3720,3720,3720,3720,0
|
|
20240329,111900,73854260,3720,3720,3720,3720,0
|
|
20240329,111800,73854260,3720,3720,3720,3720,0
|
|
20240329,111700,73854260,3720,3720,3720,3720,228
|
|
20240329,111600,73006100,3725,3725,3725,3725,1
|
|
20240329,111500,73002375,3720,3720,3720,3720,0
|
|
20240329,111400,73002375,3720,3720,3720,3720,0
|
|
20240329,111300,73002375,3720,3720,3720,3720,61
|
|
20240329,111200,72775455,3725,3725,3725,3725,0
|
|
20240329,111100,72775455,3725,3725,3725,3725,19
|
|
20240329,111000,72704680,3735,3735,3735,3735,1
|
|
20240329,110900,72700945,3715,3715,3715,3715,0
|
|
20240329,110800,72700945,3715,3720,3720,3715,234
|
|
20240329,110700,71830960,3715,3715,3715,3715,0
|
|
20240329,110600,71830960,3715,3715,3715,3715,0
|
|
20240329,110500,71830960,3715,3715,3715,3715,0
|
|
20240329,110400,71830960,3715,3715,3715,3715,0
|
|
20240329,110300,71830960,3715,3715,3715,3715,0
|
|
20240329,110200,71830960,3715,3720,3720,3715,805
|
|
20240329,110100,68839955,3750,3750,3750,3750,0
|
|
20240329,110000,68839955,3750,3750,3750,3750,0
|
|
20240329,105900,68839955,3750,3735,3750,3735,2666
|
|
20240329,105800,58847870,3720,3720,3720,3720,0
|
|
20240329,105700,58847870,3720,3720,3720,3720,0
|
|
20240329,105600,58847870,3720,3730,3730,3720,653
|
|
20240329,105500,56416325,3730,3740,3740,3730,692
|
|
20240329,105400,53832260,3740,3740,3740,3740,0
|
|
20240329,105300,53832260,3740,3740,3740,3740,1888
|
|
20240329,105200,46771140,3740,3740,3740,3740,163
|
|
20240329,105100,46161520,3740,3750,3750,3740,757
|
|
20240329,105000,43327820,3745,3745,3745,3745,0
|
|
20240329,104900,43327820,3745,3745,3745,3745,0
|
|
20240329,104800,43327820,3745,3745,3745,3745,376
|
|
20240329,104700,41919700,3745,3745,3745,3745,0
|
|
20240329,104600,41919700,3745,3745,3745,3745,100
|
|
20240329,104500,41545200,3745,3745,3745,3745,0
|
|
20240329,104400,41545200,3745,3745,3745,3745,0
|
|
20240329,104300,41545200,3745,3745,3745,3745,0
|
|
20240329,104200,41545200,3745,3745,3745,3745,0
|
|
20240329,104100,41545200,3745,3745,3745,3745,0
|
|
20240329,104000,41545200,3745,3745,3745,3745,156
|
|
20240329,103900,40960980,3745,3750,3750,3745,128
|
|
20240329,103800,40481365,3745,3745,3745,3745,0
|
|
20240329,103700,40481365,3745,3745,3745,3745,0
|
|
20240329,103600,40481365,3745,3745,3745,3745,0
|
|
20240329,103500,40481365,3745,3745,3745,3745,0
|
|
20240329,103400,40481365,3745,3750,3750,3745,39
|
|
20240329,103300,40335300,3750,3750,3750,3750,2
|
|
20240329,103200,40327800,3750,3745,3750,3745,328
|
|
20240329,103100,39099435,3745,3745,3745,3745,0
|
|
20240329,103000,39099435,3745,3750,3750,3745,534
|
|
20240329,102900,37099395,3750,3750,3750,3750,50
|
|
20240329,102800,36911895,3745,3745,3745,3745,0
|
|
20240329,102700,36911895,3745,3745,3745,3745,0
|
|
20240329,102600,36911895,3745,3750,3750,3745,152
|
|
20240329,102500,36342555,3745,3745,3745,3745,0
|
|
20240329,102400,36342555,3745,3745,3745,3745,0
|
|
20240329,102300,36342555,3745,3745,3745,3745,0
|
|
20240329,102200,36342555,3745,3745,3745,3745,0
|
|
20240329,102100,36342555,3745,3745,3745,3745,0
|
|
20240329,102000,36342555,3745,3760,3760,3745,88
|
|
20240329,101900,36012965,3745,3760,3760,3745,75
|
|
20240329,101800,35732075,3745,3745,3745,3745,109
|
|
20240329,101700,35323870,3745,3745,3745,3745,0
|
|
20240329,101600,35323870,3745,3750,3750,3745,453
|
|
20240329,101500,33625630,3750,3750,3750,3750,1
|
|
20240329,101400,33621880,3745,3745,3745,3745,100
|
|
20240329,101300,33247380,3745,3745,3745,3745,242
|
|
20240329,101200,32341090,3745,3745,3745,3745,0
|
|
20240329,101100,32341090,3745,3755,3755,3745,656
|
|
20240329,101000,29880895,3760,3760,3760,3760,2
|
|
20240329,100900,29873375,3760,3760,3760,3760,0
|
|
20240329,100800,29873375,3760,3760,3760,3760,0
|
|
20240329,100700,29873375,3760,3760,3760,3760,67
|
|
20240329,100600,29621455,3780,3780,3780,3780,2
|
|
20240329,100500,29613895,3780,3780,3780,3780,3
|
|
20240329,100400,29602555,3770,3770,3770,3770,130
|
|
20240329,100300,29112455,3750,3755,3755,3750,1209
|
|
20240329,100200,24578700,3755,3755,3755,3755,107
|
|
20240329,100100,24176915,3755,3755,3755,3755,558
|
|
20240329,100000,22081625,3780,3780,3780,3780,0
|
|
20240329,095900,22081625,3780,3780,3780,3780,5
|
|
20240329,095800,22062725,3775,3775,3775,3775,26
|
|
20240329,095700,21964575,3750,3755,3755,3750,112
|
|
20240329,095600,21544380,3775,3775,3775,3775,16
|
|
20240329,095500,21483980,3775,3775,3775,3775,10
|
|
20240329,095400,21446230,3755,3755,3755,3755,0
|
|
20240329,095300,21446230,3755,3755,3755,3755,585
|
|
20240329,095200,19249555,3755,3760,3760,3755,622
|
|
20240329,095100,16912575,3760,3760,3760,3760,0
|
|
20240329,095000,16912575,3760,3760,3760,3760,0
|
|
20240329,094900,16912575,3760,3780,3780,3760,13
|
|
20240329,094800,16863595,3780,3780,3780,3780,0
|
|
20240329,094700,16863595,3780,3780,3780,3780,0
|
|
20240329,094600,16863595,3780,3780,3780,3780,0
|
|
20240329,094500,16863595,3780,3780,3780,3780,0
|
|
20240329,094400,16863595,3780,3780,3780,3780,0
|
|
20240329,094300,16863595,3780,3780,3780,3780,398
|
|
20240329,094200,15359155,3780,3780,3780,3780,0
|
|
20240329,094100,15359155,3780,3780,3780,3780,0
|
|
20240329,094000,15359155,3780,3780,3780,3780,59
|
|
20240329,093900,15136135,3780,3780,3780,3780,7
|
|
20240329,093800,15109675,3780,3780,3780,3780,46
|
|
20240329,093700,14935795,3780,3780,3780,3780,0
|
|
20240329,093600,14935795,3780,3780,3780,3780,2
|
|
20240329,093500,14928235,3780,3780,3780,3780,5
|
|
20240329,093400,14909335,3760,3760,3760,3760,0
|
|
20240329,093300,14909335,3760,3760,3760,3760,0
|
|
20240329,093200,14909335,3760,3760,3760,3760,383
|
|
20240329,093100,13469255,3760,3760,3760,3760,0
|
|
20240329,093000,13469255,3760,3760,3760,3760,100
|
|
20240329,092900,13093255,3760,3760,3760,3760,0
|
|
20240329,092800,13093255,3760,3760,3760,3760,137
|
|
20240329,092700,12578135,3760,3760,3760,3760,36
|
|
20240329,092600,12442775,3760,3760,3760,3760,132
|
|
20240329,092500,11946455,3755,3755,3755,3755,0
|
|
20240329,092400,11946455,3755,3755,3755,3755,0
|
|
20240329,092300,11946455,3755,3755,3755,3755,0
|
|
20240329,092200,11946455,3755,3755,3755,3755,300
|
|
20240329,092100,10819955,3755,3755,3755,3755,190
|
|
20240329,092000,10106505,3760,3760,3760,3760,0
|
|
20240329,091900,10106505,3760,3760,3760,3760,2
|
|
20240329,091800,10098985,3760,3760,3760,3760,0
|
|
20240329,091700,10098985,3760,3760,3760,3760,0
|
|
20240329,091600,10098985,3760,3760,3760,3760,0
|
|
20240329,091500,10098985,3760,3760,3760,3760,312
|
|
20240329,091400,8925865,3750,3750,3750,3750,0
|
|
20240329,091300,8925865,3750,3750,3750,3750,0
|
|
20240329,091200,8925865,3750,3750,3750,3750,0
|
|
20240329,091100,8925865,3750,3750,3750,3750,171
|
|
20240329,091000,8284615,3750,3750,3750,3750,0
|
|
20240329,090900,8284615,3750,3750,3750,3750,4
|
|
20240329,090800,8269615,3750,3755,3755,3750,90
|
|
20240329,090700,7932085,3760,3760,3760,3760,276
|
|
20240329,090600,6894325,3760,3760,3760,3760,83
|
|
20240329,090500,6582245,3760,3765,3765,3760,12
|
|
20240329,090400,6537095,3770,3770,3770,3770,541
|
|
20240329,090300,4497525,3770,3770,3770,3770,300
|
|
20240329,090200,3366525,3770,3785,3785,3770,276
|
|
20240329,090100,2325990,3785,3770,3785,3770,32
|
|
20240329,090000,2205335,3785,3785,3785,3770,457
|