585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184200,413734145,3940,3940,3940,3940,307
|
|
20240325,184100,413734145,3940,3940,3940,3940,0
|
|
20240325,184000,413734145,3940,3940,3940,3940,0
|
|
20240325,183900,413734145,3940,3940,3940,3940,0
|
|
20240325,183800,413734145,3940,3940,3940,3940,0
|
|
20240325,183700,413734145,3940,3940,3940,3940,0
|
|
20240325,183600,413734145,3940,3940,3940,3940,0
|
|
20240325,183500,413734145,3940,3940,3940,3940,0
|
|
20240325,183400,413734145,3940,3940,3940,3940,0
|
|
20240325,183300,413734145,3940,3940,3940,3940,0
|
|
20240325,183200,413734145,3940,3940,3940,3940,0
|
|
20240325,183100,413734145,3940,3940,3940,3940,0
|
|
20240325,183000,413734145,3940,3940,3940,3940,0
|
|
20240325,182900,413734145,3940,3940,3940,3940,0
|
|
20240325,182800,413734145,3940,3940,3940,3940,0
|
|
20240325,182700,413734145,3940,3940,3940,3940,0
|
|
20240325,182600,413734145,3940,3940,3940,3940,0
|
|
20240325,182500,413734145,3940,3940,3940,3940,0
|
|
20240325,182400,413734145,3940,3940,3940,3940,0
|
|
20240325,182300,413734145,3940,3940,3940,3940,0
|
|
20240325,182200,413734145,3940,3940,3940,3940,0
|
|
20240325,182100,413734145,3940,3940,3940,3940,0
|
|
20240325,182000,413734145,3940,3940,3940,3940,0
|
|
20240325,181900,413734145,3940,3940,3940,3940,0
|
|
20240325,181800,413734145,3940,3940,3940,3940,0
|
|
20240325,181700,413734145,3940,3940,3940,3940,0
|
|
20240325,181600,413734145,3940,3940,3940,3940,0
|
|
20240325,181500,413734145,3940,3940,3940,3940,0
|
|
20240325,181400,413734145,3940,3940,3940,3940,0
|
|
20240325,181300,413734145,3940,3940,3940,3940,0
|
|
20240325,181200,413734145,3940,3940,3940,3940,307
|
|
20240325,181100,413734145,3940,3940,3940,3940,0
|
|
20240325,181000,413734145,3940,3940,3940,3940,0
|
|
20240325,180900,413734145,3940,3940,3940,3940,0
|
|
20240325,180800,413734145,3940,3940,3940,3940,0
|
|
20240325,180700,413734145,3940,3940,3940,3940,0
|
|
20240325,180600,413734145,3940,3940,3940,3940,0
|
|
20240325,180500,413734145,3940,3940,3940,3940,0
|
|
20240325,180400,413734145,3940,3940,3940,3940,0
|
|
20240325,180300,413734145,3940,3940,3940,3940,0
|
|
20240325,180200,413734145,3940,3940,3940,3940,0
|
|
20240325,180100,413734145,3940,3940,3940,3940,0
|
|
20240325,180000,413734145,3940,3940,3940,3940,0
|
|
20240325,175900,413734145,3940,3940,3940,3940,0
|
|
20240325,175800,413734145,3940,3940,3940,3940,0
|
|
20240325,175700,413734145,3940,3940,3940,3940,0
|
|
20240325,175600,413734145,3940,3940,3940,3940,0
|
|
20240325,175500,413734145,3940,3940,3940,3940,0
|
|
20240325,175400,413734145,3940,3940,3940,3940,0
|
|
20240325,175300,413734145,3940,3940,3940,3940,0
|
|
20240325,175200,413734145,3940,3940,3940,3940,0
|
|
20240325,175100,413734145,3940,3940,3940,3940,0
|
|
20240325,175000,413734145,3940,3940,3940,3940,0
|
|
20240325,174900,413734145,3940,3940,3940,3940,0
|
|
20240325,174800,413734145,3940,3940,3940,3940,0
|
|
20240325,174700,413734145,3940,3940,3940,3940,0
|
|
20240325,174600,413734145,3940,3940,3940,3940,0
|
|
20240325,174500,413734145,3940,3940,3940,3940,0
|
|
20240325,174400,413734145,3940,3940,3940,3940,0
|
|
20240325,174300,413734145,3940,3940,3940,3940,0
|
|
20240325,174200,413734145,3940,3940,3940,3940,307
|
|
20240325,174100,413734145,3940,3940,3940,3940,0
|
|
20240325,174000,413734145,3940,3940,3940,3940,0
|
|
20240325,173900,413734145,3940,3940,3940,3940,0
|
|
20240325,173800,413734145,3940,3940,3940,3940,0
|
|
20240325,173700,413734145,3940,3940,3940,3940,0
|
|
20240325,173600,413734145,3940,3940,3940,3940,0
|
|
20240325,173500,413734145,3940,3940,3940,3940,0
|
|
20240325,173400,413734145,3940,3940,3940,3940,0
|
|
20240325,173300,413734145,3940,3940,3940,3940,0
|
|
20240325,173200,413734145,3940,3940,3940,3940,0
|
|
20240325,173100,413734145,3940,3940,3940,3940,0
|
|
20240325,173000,413734145,3940,3940,3940,3940,0
|
|
20240325,172900,413734145,3940,3940,3940,3940,0
|
|
20240325,172800,413734145,3940,3940,3940,3940,0
|
|
20240325,172700,413734145,3940,3940,3940,3940,0
|
|
20240325,172600,413734145,3940,3940,3940,3940,0
|
|
20240325,172500,413734145,3940,3940,3940,3940,0
|
|
20240325,172400,413734145,3940,3940,3940,3940,0
|
|
20240325,172300,413734145,3940,3940,3940,3940,0
|
|
20240325,172200,413734145,3940,3940,3940,3940,0
|
|
20240325,172100,413734145,3940,3940,3940,3940,0
|
|
20240325,172000,413734145,3940,3940,3940,3940,0
|
|
20240325,171900,413734145,3940,3940,3940,3940,0
|
|
20240325,171800,413734145,3940,3940,3940,3940,0
|
|
20240325,171700,413734145,3940,3940,3940,3940,0
|
|
20240325,171600,413734145,3940,3940,3940,3940,0
|
|
20240325,171500,413734145,3940,3940,3940,3940,0
|
|
20240325,171400,413734145,3940,3940,3940,3940,0
|
|
20240325,171300,413734145,3940,3940,3940,3940,0
|
|
20240325,171200,413734145,3940,3940,3940,3940,307
|
|
20240325,171100,413734145,3940,3940,3940,3940,0
|
|
20240325,171000,413734145,3940,3940,3940,3940,0
|
|
20240325,170900,413734145,3940,3940,3940,3940,0
|
|
20240325,170800,413734145,3940,3940,3940,3940,0
|
|
20240325,170700,413734145,3940,3940,3940,3940,0
|
|
20240325,170600,413734145,3940,3940,3940,3940,0
|
|
20240325,170500,413734145,3940,3940,3940,3940,0
|
|
20240325,170400,413734145,3940,3940,3940,3940,0
|
|
20240325,170300,413734145,3940,3940,3940,3940,0
|
|
20240325,170200,413734145,3940,3940,3940,3940,0
|
|
20240325,170100,413734145,3940,3940,3940,3940,0
|
|
20240325,170000,413734145,3940,3940,3940,3940,0
|
|
20240325,165900,413734145,3940,3940,3940,3940,0
|
|
20240325,165800,413734145,3940,3940,3940,3940,0
|
|
20240325,165700,413734145,3940,3940,3940,3940,0
|
|
20240325,165600,413734145,3940,3940,3940,3940,0
|
|
20240325,165500,413734145,3940,3940,3940,3940,0
|
|
20240325,165400,413734145,3940,3940,3940,3940,0
|
|
20240325,165300,413734145,3940,3940,3940,3940,0
|
|
20240325,165200,413734145,3940,3940,3940,3940,0
|
|
20240325,165100,413734145,3940,3940,3940,3940,0
|
|
20240325,165000,413734145,3940,3940,3940,3940,0
|
|
20240325,164900,413734145,3940,3940,3940,3940,0
|
|
20240325,164800,413734145,3940,3940,3940,3940,0
|
|
20240325,164700,413734145,3940,3940,3940,3940,0
|
|
20240325,164600,413734145,3940,3940,3940,3940,0
|
|
20240325,164500,413734145,3940,3940,3940,3940,0
|
|
20240325,164400,413734145,3940,3940,3940,3940,0
|
|
20240325,164300,413734145,3940,3940,3940,3940,0
|
|
20240325,164200,413734145,3940,3940,3940,3940,307
|
|
20240325,164100,413734145,3940,3940,3940,3940,0
|
|
20240325,164000,413734145,3940,3940,3940,3940,0
|
|
20240325,163900,413734145,3940,3940,3940,3940,0
|
|
20240325,163800,413734145,3940,3940,3940,3940,0
|
|
20240325,163700,413734145,3940,3940,3940,3940,0
|
|
20240325,163600,413734145,3940,3940,3940,3940,0
|
|
20240325,163500,413734145,3940,3940,3940,3940,0
|
|
20240325,163400,413734145,3940,3940,3940,3940,0
|
|
20240325,163300,413734145,3940,3940,3940,3940,0
|
|
20240325,163200,413734145,3940,3940,3940,3940,0
|
|
20240325,163100,413734145,3940,3940,3940,3940,0
|
|
20240325,163000,413734145,3940,3940,3940,3940,0
|
|
20240325,162900,413734145,3940,3940,3940,3940,0
|
|
20240325,162800,413734145,3940,3940,3940,3940,0
|
|
20240325,162700,413734145,3940,3940,3940,3940,0
|
|
20240325,162600,413734145,3940,3940,3940,3940,0
|
|
20240325,162500,413734145,3940,3940,3940,3940,0
|
|
20240325,162400,413734145,3940,3940,3940,3940,0
|
|
20240325,162300,413734145,3940,3940,3940,3940,0
|
|
20240325,162200,413734145,3940,3940,3940,3940,0
|
|
20240325,162100,413734145,3940,3940,3940,3940,0
|
|
20240325,162000,413734145,3940,3940,3940,3940,0
|
|
20240325,161900,413734145,3940,3940,3940,3940,0
|
|
20240325,161800,413734145,3940,3940,3940,3940,0
|
|
20240325,161700,413734145,3940,3940,3940,3940,0
|
|
20240325,161600,413734145,3940,3940,3940,3940,0
|
|
20240325,161500,413734145,3940,3940,3940,3940,0
|
|
20240325,161400,413734145,3940,3940,3940,3940,0
|
|
20240325,161300,413734145,3940,3940,3940,3940,0
|
|
20240325,161200,413734145,3940,3940,3940,3940,307
|
|
20240325,161100,413734145,3940,3940,3940,3940,0
|
|
20240325,161000,413734145,3940,3940,3940,3940,0
|
|
20240325,160900,413734145,3940,3940,3940,3940,0
|
|
20240325,160800,413734145,3940,3940,3940,3940,0
|
|
20240325,160700,413734145,3940,3940,3940,3940,0
|
|
20240325,160600,413734145,3940,3940,3940,3940,0
|
|
20240325,160500,413734145,3940,3940,3940,3940,0
|
|
20240325,160400,413734145,3940,3940,3940,3940,0
|
|
20240325,160300,413734145,3940,3940,3940,3940,0
|
|
20240325,160200,413734145,3940,3940,3940,3940,0
|
|
20240325,160100,413734145,3940,3940,3940,3940,0
|
|
20240325,160000,413734145,3940,3940,3940,3940,0
|
|
20240325,155900,413734145,3940,3940,3940,3940,0
|
|
20240325,155800,413734145,3940,3940,3940,3940,0
|
|
20240325,155700,413734145,3940,3940,3940,3940,0
|
|
20240325,155600,413734145,3940,3940,3940,3940,0
|
|
20240325,155500,413734145,3940,3940,3940,3940,0
|
|
20240325,155400,413734145,3940,3940,3940,3940,0
|
|
20240325,155300,413734145,3940,3940,3940,3940,0
|
|
20240325,155200,413734145,3940,3940,3940,3940,0
|
|
20240325,155100,413734145,3940,3940,3940,3940,0
|
|
20240325,155000,413734145,3940,3940,3940,3940,0
|
|
20240325,154900,413734145,3940,3940,3940,3940,0
|
|
20240325,154800,413734145,3940,3940,3940,3940,0
|
|
20240325,154700,413734145,3940,3940,3940,3940,0
|
|
20240325,154600,413734145,3940,3940,3940,3940,0
|
|
20240325,154500,413734145,3940,3940,3940,3940,0
|
|
20240325,154400,413734145,3940,3940,3940,3940,0
|
|
20240325,154300,413734145,3940,3940,3940,3940,0
|
|
20240325,154200,413734145,3940,3940,3940,3940,307
|
|
20240325,154100,413734145,3940,3940,3940,3940,0
|
|
20240325,154000,413734145,3940,3940,3940,3940,0
|
|
20240325,153900,413734145,3940,3940,3940,3940,0
|
|
20240325,153800,413734145,3940,3940,3940,3940,0
|
|
20240325,153700,413734145,3940,3940,3940,3940,0
|
|
20240325,153600,413734145,3940,3940,3940,3940,0
|
|
20240325,153500,413734145,3940,3940,3940,3940,0
|
|
20240325,153400,413734145,3940,3940,3940,3940,0
|
|
20240325,153300,413734145,3940,3940,3940,3940,0
|
|
20240325,153200,413734145,3940,3940,3940,3940,0
|
|
20240325,153100,413734145,3940,3940,3940,3940,0
|
|
20240325,153000,413734145,3940,3940,3940,3940,307
|
|
20240325,152900,412524565,3940,3940,3940,3940,0
|
|
20240325,152800,412524565,3940,3940,3940,3940,0
|
|
20240325,152700,412524565,3940,3940,3940,3940,0
|
|
20240325,152600,412524565,3940,3940,3940,3940,0
|
|
20240325,152500,412524565,3940,3940,3940,3940,0
|
|
20240325,152400,412524565,3940,3940,3940,3940,0
|
|
20240325,152300,412524565,3940,3940,3940,3940,0
|
|
20240325,152200,412524565,3940,3940,3940,3940,0
|
|
20240325,152100,412524565,3940,3940,3940,3940,0
|
|
20240325,152000,412524565,3940,3940,3940,3940,0
|
|
20240325,151900,412524565,3940,3935,3940,3920,841
|
|
20240325,151800,409213140,3935,3935,3935,3935,40
|
|
20240325,151700,409055740,3935,3935,3935,3935,0
|
|
20240325,151600,409055740,3935,3925,3935,3925,101
|
|
20240325,151500,408659305,3935,3925,3935,3925,232
|
|
20240325,151400,407748695,3925,3925,3925,3925,1
|
|
20240325,151300,407744770,3925,3930,3930,3915,1431
|
|
20240325,151200,402137995,3930,3920,3930,3920,301
|
|
20240325,151100,400958065,3930,3930,3930,3920,29
|
|
20240325,151000,400844365,3930,3930,3930,3930,3
|
|
20240325,150900,400832575,3930,3920,3930,3920,370
|
|
20240325,150800,399382165,3930,3930,3930,3930,50
|
|
20240325,150700,399185665,3930,3930,3930,3930,0
|
|
20240325,150600,399185665,3930,3930,3930,3930,10
|
|
20240325,150500,399146365,3930,3930,3930,3930,0
|
|
20240325,150400,399146365,3930,3930,3930,3930,0
|
|
20240325,150300,399146365,3930,3930,3930,3930,0
|
|
20240325,150200,399146365,3930,3920,3930,3920,595
|
|
20240325,150100,396813955,3930,3930,3930,3930,5
|
|
20240325,150000,396794305,3930,3930,3930,3910,434
|
|
20240325,145900,395097165,3930,3930,3930,3930,1150
|
|
20240325,145800,390577665,3935,3935,3935,3935,0
|
|
20240325,145700,390577665,3935,3935,3935,3935,0
|
|
20240325,145600,390577665,3935,3935,3935,3935,0
|
|
20240325,145500,390577665,3935,3935,3935,3935,0
|
|
20240325,145400,390577665,3935,3935,3935,3935,0
|
|
20240325,145300,390577665,3935,3935,3935,3935,0
|
|
20240325,145200,390577665,3935,3935,3935,3935,50
|
|
20240325,145100,390380915,3935,3935,3935,3935,2
|
|
20240325,145000,390373045,3910,3935,3935,3910,180
|
|
20240325,144900,389668915,3920,3925,3925,3915,1999
|
|
20240325,144800,381834385,3935,3935,3935,3935,0
|
|
20240325,144700,381834385,3935,3935,3935,3935,0
|
|
20240325,144600,381834385,3935,3935,3935,3935,0
|
|
20240325,144500,381834385,3935,3935,3935,3935,0
|
|
20240325,144400,381834385,3935,3935,3935,3935,0
|
|
20240325,144300,381834385,3935,3935,3935,3935,1
|
|
20240325,144200,381830450,3920,3920,3920,3920,0
|
|
20240325,144100,381830450,3920,3920,3920,3920,0
|
|
20240325,144000,381830450,3920,3920,3920,3920,3
|
|
20240325,143900,381818690,3920,3920,3920,3920,610
|
|
20240325,143800,379427490,3920,3920,3920,3920,0
|
|
20240325,143700,379427490,3920,3920,3920,3920,510
|
|
20240325,143600,377428290,3920,3920,3920,3920,0
|
|
20240325,143500,377428290,3920,3920,3920,3920,1
|
|
20240325,143400,377424370,3915,3915,3915,3915,0
|
|
20240325,143300,377424370,3915,3915,3915,3915,60
|
|
20240325,143200,377189470,3915,3920,3920,3915,2604
|
|
20240325,143100,366983820,3940,3940,3940,3940,0
|
|
20240325,143000,366983820,3940,3940,3940,3940,0
|
|
20240325,142900,366983820,3940,3940,3940,3940,0
|
|
20240325,142800,366983820,3940,3940,3940,3940,0
|
|
20240325,142700,366983820,3940,3940,3940,3940,0
|
|
20240325,142600,366983820,3940,3940,3940,3940,0
|
|
20240325,142500,366983820,3940,3940,3940,3940,0
|
|
20240325,142400,366983820,3940,3940,3940,3940,0
|
|
20240325,142300,366983820,3940,3940,3940,3940,0
|
|
20240325,142200,366983820,3940,3940,3940,3940,43
|
|
20240325,142100,366814400,3940,3940,3940,3940,0
|
|
20240325,142000,366814400,3940,3940,3940,3940,0
|
|
20240325,141900,366814400,3940,3940,3940,3940,0
|
|
20240325,141800,366814400,3940,3940,3940,3940,0
|
|
20240325,141700,366814400,3940,3940,3940,3940,0
|
|
20240325,141600,366814400,3940,3940,3940,3940,175
|
|
20240325,141500,366124900,3945,3945,3945,3945,585
|
|
20240325,141400,363817075,3945,3945,3945,3945,0
|
|
20240325,141300,363817075,3945,3945,3945,3945,0
|
|
20240325,141200,363817075,3945,3945,3945,3945,1
|
|
20240325,141100,363813130,3935,3920,3935,3920,61
|
|
20240325,141000,363573695,3935,3920,3935,3920,1674
|
|
20240325,140900,357010790,3920,3920,3920,3920,200
|
|
20240325,140800,356226790,3935,3935,3935,3935,0
|
|
20240325,140700,356226790,3935,3935,3935,3935,1
|
|
20240325,140600,356222855,3920,3920,3920,3920,0
|
|
20240325,140500,356222855,3920,3920,3920,3920,0
|
|
20240325,140400,356222855,3920,3920,3920,3920,0
|
|
20240325,140300,356222855,3920,3925,3925,3920,106
|
|
20240325,140200,355806865,3935,3935,3935,3935,0
|
|
20240325,140100,355806865,3935,3935,3935,3935,200
|
|
20240325,140000,355019865,3935,3930,3935,3930,34
|
|
20240325,135900,354886220,3925,3925,3925,3920,700
|
|
20240325,135800,352140720,3925,3925,3925,3925,12
|
|
20240325,135700,352093620,3925,3925,3925,3925,0
|
|
20240325,135600,352093620,3925,3925,3925,3925,10
|
|
20240325,135500,352054370,3930,3930,3930,3930,20
|
|
20240325,135400,351975770,3930,3925,3930,3925,130
|
|
20240325,135300,351465370,3925,3925,3925,3925,0
|
|
20240325,135200,351465370,3925,3925,3925,3925,0
|
|
20240325,135100,351465370,3925,3925,3925,3925,817
|
|
20240325,135000,348258645,3930,3930,3930,3930,0
|
|
20240325,134900,348258645,3930,3930,3930,3930,50
|
|
20240325,134800,348062145,3930,3930,3930,3930,0
|
|
20240325,134700,348062145,3930,3925,3930,3925,47
|
|
20240325,134600,347877665,3925,3925,3925,3925,0
|
|
20240325,134500,347877665,3925,3925,3925,3925,0
|
|
20240325,134400,347877665,3925,3925,3925,3925,0
|
|
20240325,134300,347877665,3925,3925,3925,3925,3
|
|
20240325,134200,347865890,3915,3915,3915,3915,1
|
|
20240325,134100,347861975,3925,3925,3925,3925,1
|
|
20240325,134000,347858050,3915,3920,3920,3915,1002
|
|
20240325,133900,343933595,3920,3920,3920,3920,1007
|
|
20240325,133800,339986155,3915,3915,3915,3915,0
|
|
20240325,133700,339986155,3915,3920,3920,3915,450
|
|
20240325,133600,338222470,3920,3920,3920,3920,200
|
|
20240325,133500,337438470,3920,3920,3920,3920,0
|
|
20240325,133400,337438470,3920,3920,3920,3920,0
|
|
20240325,133300,337438470,3920,3920,3920,3920,230
|
|
20240325,133200,336536870,3920,3925,3935,3920,902
|
|
20240325,133100,332996935,3925,3940,3940,3925,1655
|
|
20240325,133000,326490300,3935,3935,3935,3935,0
|
|
20240325,132900,326490300,3935,3935,3935,3935,0
|
|
20240325,132800,326490300,3935,3935,3935,3935,0
|
|
20240325,132700,326490300,3935,3935,3935,3935,0
|
|
20240325,132600,326490300,3935,3935,3945,3935,366
|
|
20240325,132500,325050080,3935,3940,3940,3935,438
|
|
20240325,132400,323324365,3945,3945,3945,3945,3
|
|
20240325,132300,323312530,3945,3945,3945,3945,0
|
|
20240325,132200,323312530,3945,3945,3945,3945,0
|
|
20240325,132100,323312530,3945,3945,3945,3945,0
|
|
20240325,132000,323312530,3945,3945,3945,3945,0
|
|
20240325,131900,323312530,3945,3945,3945,3945,0
|
|
20240325,131800,323312530,3945,3945,3945,3945,0
|
|
20240325,131700,323312530,3945,3945,3945,3945,0
|
|
20240325,131600,323312530,3945,3945,3945,3945,35
|
|
20240325,131500,323174455,3945,3945,3945,3945,0
|
|
20240325,131400,323174455,3945,3945,3945,3945,0
|
|
20240325,131300,323174455,3945,3945,3945,3945,0
|
|
20240325,131200,323174455,3945,3945,3945,3945,0
|
|
20240325,131100,323174455,3945,3945,3945,3945,0
|
|
20240325,131000,323174455,3945,3945,3945,3945,49
|
|
20240325,130900,322981150,3945,3945,3945,3945,0
|
|
20240325,130800,322981150,3945,3945,3945,3945,0
|
|
20240325,130700,322981150,3945,3945,3945,3945,0
|
|
20240325,130600,322981150,3945,3945,3945,3945,147
|
|
20240325,130500,322401235,3945,3945,3945,3945,0
|
|
20240325,130400,322401235,3945,3945,3945,3945,0
|
|
20240325,130300,322401235,3945,3945,3945,3945,5
|
|
20240325,130200,322381510,3945,3945,3945,3945,10
|
|
20240325,130100,322342060,3940,3940,3940,3940,0
|
|
20240325,130000,322342060,3940,3940,3940,3940,574
|
|
20240325,125900,320080500,3950,3950,3950,3950,0
|
|
20240325,125800,320080500,3950,3950,3950,3950,0
|
|
20240325,125700,320080500,3950,3950,3950,3950,2
|
|
20240325,125600,320072600,3945,3945,3945,3945,3
|
|
20240325,125500,320060765,3950,3950,3950,3950,1
|
|
20240325,125400,320056815,3945,3950,3950,3945,1556
|
|
20240325,125300,313918390,3950,3950,3950,3950,0
|
|
20240325,125200,313918390,3950,3950,3950,3950,0
|
|
20240325,125100,313918390,3950,3950,3950,3950,2140
|
|
20240325,125000,305465390,3950,3950,3950,3950,0
|
|
20240325,124900,305465390,3950,3950,3950,3950,0
|
|
20240325,124800,305465390,3950,3950,3950,3950,0
|
|
20240325,124700,305465390,3950,3950,3950,3950,2
|
|
20240325,124600,305457490,3955,3955,3955,3955,20
|
|
20240325,124500,305378390,3955,3955,3955,3955,19
|
|
20240325,124400,305303245,3950,3950,3950,3950,0
|
|
20240325,124300,305303245,3950,3950,3950,3950,0
|
|
20240325,124200,305303245,3950,3955,3955,3950,33
|
|
20240325,124100,305172765,3950,3950,3950,3950,343
|
|
20240325,124000,303817915,3950,3950,3950,3950,298
|
|
20240325,123900,302640815,3950,3950,3950,3950,0
|
|
20240325,123800,302640815,3950,3950,3950,3950,6
|
|
20240325,123700,302617115,3955,3955,3955,3955,38
|
|
20240325,123600,302466825,3955,3955,3955,3955,100
|
|
20240325,123500,302071325,3950,3950,3950,3950,3
|
|
20240325,123400,302059475,3955,3955,3955,3955,0
|
|
20240325,123300,302059475,3955,3955,3955,3955,0
|
|
20240325,123200,302059475,3955,3955,3955,3955,0
|
|
20240325,123100,302059475,3955,3955,3955,3955,0
|
|
20240325,123000,302059475,3955,3955,3955,3955,0
|
|
20240325,122900,302059475,3955,3955,3955,3955,15
|
|
20240325,122800,302000150,3955,3955,3955,3955,0
|
|
20240325,122700,302000150,3955,3955,3955,3955,0
|
|
20240325,122600,302000150,3955,3955,3955,3955,0
|
|
20240325,122500,302000150,3955,3955,3955,3955,0
|
|
20240325,122400,302000150,3955,3955,3955,3955,0
|
|
20240325,122300,302000150,3955,3955,3955,3955,0
|
|
20240325,122200,302000150,3955,3955,3955,3955,0
|
|
20240325,122100,302000150,3955,3955,3955,3955,1
|
|
20240325,122000,301996195,3950,3950,3950,3950,597
|
|
20240325,121900,299638045,3955,3955,3955,3955,0
|
|
20240325,121800,299638045,3955,3955,3955,3955,0
|
|
20240325,121700,299638045,3955,3955,3955,3955,1
|
|
20240325,121600,299634090,3950,3950,3950,3950,1
|
|
20240325,121500,299630140,3955,3955,3955,3955,1
|
|
20240325,121400,299626185,3950,3950,3950,3950,0
|
|
20240325,121300,299626185,3950,3950,3950,3950,0
|
|
20240325,121200,299626185,3950,3950,3950,3950,0
|
|
20240325,121100,299626185,3950,3950,3950,3950,0
|
|
20240325,121000,299626185,3950,3950,3950,3950,0
|
|
20240325,120900,299626185,3950,3950,3950,3950,0
|
|
20240325,120800,299626185,3950,3950,3950,3950,0
|
|
20240325,120700,299626185,3950,3950,3950,3950,320
|
|
20240325,120600,298362185,3950,3950,3950,3950,300
|
|
20240325,120500,297177185,3950,3950,3950,3950,253
|
|
20240325,120400,296177835,3950,3950,3950,3950,0
|
|
20240325,120300,296177835,3950,3950,3950,3950,29
|
|
20240325,120200,296063285,3950,3950,3950,3950,10
|
|
20240325,120100,296023785,3955,3955,3955,3950,323
|
|
20240325,120000,294746370,3955,3955,3955,3955,40
|
|
20240325,115900,294588170,3970,3970,3970,3970,0
|
|
20240325,115800,294588170,3970,3970,3970,3970,0
|
|
20240325,115700,294588170,3970,3965,3970,3960,1175
|
|
20240325,115600,289934855,3970,3970,3970,3970,50
|
|
20240325,115500,289736355,3965,3965,3965,3965,701
|
|
20240325,115400,286956890,3965,3965,3965,3965,0
|
|
20240325,115300,286956890,3965,3965,3965,3965,0
|
|
20240325,115200,286956890,3965,3965,3965,3965,368
|
|
20240325,115100,285497770,3970,3970,3970,3970,56
|
|
20240325,115000,285275450,3970,3970,3970,3970,0
|
|
20240325,114900,285275450,3970,3970,3970,3970,0
|
|
20240325,114800,285275450,3970,3970,3970,3970,0
|
|
20240325,114700,285275450,3970,3970,3970,3970,0
|
|
20240325,114600,285275450,3970,3970,3970,3970,0
|
|
20240325,114500,285275450,3970,3970,3970,3970,0
|
|
20240325,114400,285275450,3970,3970,3970,3970,0
|
|
20240325,114300,285275450,3970,3970,3970,3970,300
|
|
20240325,114200,284084450,3970,3970,3970,3970,0
|
|
20240325,114100,284084450,3970,3970,3970,3970,2
|
|
20240325,114000,284076510,3965,3965,3965,3965,1
|
|
20240325,113900,284072545,3970,3970,3970,3970,299
|
|
20240325,113800,282885515,3970,3970,3970,3970,0
|
|
20240325,113700,282885515,3970,3970,3970,3970,0
|
|
20240325,113600,282885515,3970,3970,3970,3970,1027
|
|
20240325,113500,278808325,3975,3975,3975,3975,0
|
|
20240325,113400,278808325,3975,3975,3975,3975,0
|
|
20240325,113300,278808325,3975,3975,3975,3975,0
|
|
20240325,113200,278808325,3975,3975,3975,3975,80
|
|
20240325,113100,278490325,3970,3970,3970,3970,0
|
|
20240325,113000,278490325,3970,3970,3970,3970,0
|
|
20240325,112900,278490325,3970,3970,3970,3970,300
|
|
20240325,112800,277299325,3975,3975,3975,3975,0
|
|
20240325,112700,277299325,3975,3975,3975,3975,0
|
|
20240325,112600,277299325,3975,3975,3975,3975,10
|
|
20240325,112500,277259575,3975,3975,3975,3975,0
|
|
20240325,112400,277259575,3975,3975,3975,3975,399
|
|
20240325,112300,275673550,3980,3980,3980,3980,0
|
|
20240325,112200,275673550,3980,3980,3980,3980,0
|
|
20240325,112100,275673550,3980,3980,3980,3980,0
|
|
20240325,112000,275673550,3980,3980,3980,3980,0
|
|
20240325,111900,275673550,3980,3980,3980,3980,0
|
|
20240325,111800,275673550,3980,3980,3980,3980,0
|
|
20240325,111700,275673550,3980,3980,3980,3980,0
|
|
20240325,111600,275673550,3980,3975,3980,3975,3156
|
|
20240325,111500,263128200,3980,3980,3980,3980,894
|
|
20240325,111400,259570080,3985,3985,3985,3985,0
|
|
20240325,111300,259570080,3985,3985,3985,3985,22
|
|
20240325,111200,259482410,3985,3990,3990,3985,202
|
|
20240325,111100,258676930,3985,3985,3985,3985,0
|
|
20240325,111000,258676930,3985,3985,3985,3985,0
|
|
20240325,110900,258676930,3985,3985,3985,3985,0
|
|
20240325,110800,258676930,3985,3985,3985,3985,0
|
|
20240325,110700,258676930,3985,3985,3985,3985,0
|
|
20240325,110600,258676930,3985,3985,3985,3985,111
|
|
20240325,110500,258234595,3985,3980,3985,3980,22
|
|
20240325,110400,258146980,3980,3980,3980,3980,0
|
|
20240325,110300,258146980,3980,3980,3985,3980,23
|
|
20240325,110200,258055385,3980,3985,3985,3980,565
|
|
20240325,110100,255805635,3985,3985,3985,3985,1
|
|
20240325,110000,255801650,3985,3985,3985,3985,0
|
|
20240325,105900,255801650,3985,3985,3985,3985,9
|
|
20240325,105800,255765785,3985,3985,3985,3985,30
|
|
20240325,105700,255646235,3985,3980,3985,3980,50
|
|
20240325,105600,255447085,3980,3985,3985,3980,168
|
|
20240325,105500,254777805,3985,3985,3985,3985,1
|
|
20240325,105400,254773820,3990,3990,3990,3990,1
|
|
20240325,105300,254769830,3995,3995,3995,3995,0
|
|
20240325,105200,254769830,3995,3990,3995,3990,2511
|
|
20240325,105100,244742970,3985,3985,3985,3985,16
|
|
20240325,105000,244679210,3990,3990,3990,3990,0
|
|
20240325,104900,244679210,3990,3990,3990,3985,511
|
|
20240325,104800,242642855,3985,3985,3985,3985,135
|
|
20240325,104700,242104880,3990,3990,3990,3990,403
|
|
20240325,104600,240496910,3985,3985,3985,3985,769
|
|
20240325,104500,237432445,3985,3990,3990,3985,22
|
|
20240325,104400,237344765,3985,3985,3985,3985,17
|
|
20240325,104300,237277020,3985,3980,3985,3980,1381
|
|
20240325,104200,231780120,3980,3985,3990,3980,533
|
|
20240325,104100,229656310,3985,3990,3990,3985,574
|
|
20240325,104000,227366105,3995,3995,3995,3990,208
|
|
20240325,103900,226535150,3990,3995,3995,3990,1277
|
|
20240325,103800,221433590,3990,3995,3995,3990,50
|
|
20240325,103700,221234045,3990,3990,3995,3990,601
|
|
20240325,103600,218836050,3995,3990,3995,3990,4122
|
|
20240325,103500,202374310,3990,3985,3990,3985,6211
|
|
20240325,103400,177595700,3985,3985,3985,3985,0
|
|
20240325,103300,177595700,3985,3985,3985,3985,0
|
|
20240325,103200,177595700,3985,3985,3985,3985,183
|
|
20240325,103100,176866445,3985,3985,3985,3985,643
|
|
20240325,103000,174304090,3985,3985,3985,3985,303
|
|
20240325,102900,173096635,3985,3980,3985,3980,34
|
|
20240325,102800,172961290,3985,3985,3985,3985,1254
|
|
20240325,102700,167964100,3985,3985,3985,3985,3
|
|
20240325,102600,167952145,3985,3985,3985,3985,5
|
|
20240325,102500,167932220,3985,3985,3985,3985,0
|
|
20240325,102400,167932220,3985,3985,3990,3985,167
|
|
20240325,102300,167266145,3975,3990,3990,3975,1064
|
|
20240325,102200,163027950,3990,3985,3990,3985,4649
|
|
20240325,102100,144486665,3980,3980,3980,3980,100
|
|
20240325,102000,144088665,3985,3985,3985,3985,60
|
|
20240325,101900,143849565,3985,3985,3985,3985,950
|
|
20240325,101800,140063815,3985,3980,3985,3980,2
|
|
20240325,101700,140055850,3985,3985,3985,3985,4
|
|
20240325,101600,140039910,3985,3980,3985,3975,4478
|
|
20240325,101500,122204390,3975,3975,3975,3975,1064
|
|
20240325,101400,117974990,3975,3970,3975,3970,1867
|
|
20240325,101300,110553815,3975,3970,3975,3970,1138
|
|
20240325,101200,106031185,3970,3970,3970,3970,132
|
|
20240325,101100,105507145,3965,3965,3965,3965,3
|
|
20240325,101000,105495250,3960,3960,3960,3960,0
|
|
20240325,100900,105495250,3960,3960,3960,3960,0
|
|
20240325,100800,105495250,3960,3960,3960,3960,90
|
|
20240325,100700,105138850,3955,3955,3955,3955,0
|
|
20240325,100600,105138850,3955,3955,3955,3955,30
|
|
20240325,100500,105020200,3955,3955,3955,3955,225
|
|
20240325,100400,104130325,3970,3970,3970,3970,303
|
|
20240325,100300,102927415,3975,3965,3975,3965,1397
|
|
20240325,100200,97375400,3975,3975,3975,3975,5
|
|
20240325,100100,97355525,3955,3955,3955,3955,30
|
|
20240325,100000,97236875,3950,3970,3970,3950,10
|
|
20240325,095900,97197335,3980,3980,3980,3980,542
|
|
20240325,095800,95040175,3980,3980,3980,3980,200
|
|
20240325,095700,94244175,3980,3975,3980,3975,1200
|
|
20240325,095600,89469175,3975,3975,3975,3975,783
|
|
20240325,095500,86356750,3975,3975,3975,3975,351
|
|
20240325,095400,84961525,3975,3975,3975,3975,30
|
|
20240325,095300,84842275,3975,3975,3975,3975,1145
|
|
20240325,095200,80290900,3970,3970,3970,3970,186
|
|
20240325,095100,79552480,3970,3965,3970,3965,3
|
|
20240325,095000,79540575,3975,3975,3975,3975,0
|
|
20240325,094900,79540575,3975,3975,3975,3970,572
|
|
20240325,094800,77267375,3970,3955,3970,3955,6174
|
|
20240325,094700,52795655,3955,3955,3955,3955,0
|
|
20240325,094600,52795655,3955,3955,3955,3955,3
|
|
20240325,094500,52783790,3955,3955,3955,3955,0
|
|
20240325,094400,52783790,3955,3955,3955,3955,3
|
|
20240325,094300,52771925,3940,3950,3955,3940,1885
|
|
20240325,094200,45336030,3950,3950,3950,3950,0
|
|
20240325,094100,45336030,3950,3950,3950,3950,510
|
|
20240325,094000,43321530,3955,3955,3955,3955,0
|
|
20240325,093900,43321530,3955,3955,3955,3955,0
|
|
20240325,093800,43321530,3955,3955,3955,3955,31
|
|
20240325,093700,43198925,3955,3955,3955,3955,0
|
|
20240325,093600,43198925,3955,3955,3955,3955,104
|
|
20240325,093500,42787605,3950,3950,3950,3950,956
|
|
20240325,093400,39011405,3940,3950,3950,3940,58
|
|
20240325,093300,38782645,3950,3955,3955,3950,332
|
|
20240325,093200,37471130,3955,3955,3955,3955,6
|
|
20240325,093100,37447400,3965,3965,3965,3965,0
|
|
20240325,093000,37447400,3965,3960,3965,3960,628
|
|
20240325,092900,34957885,3960,3960,3960,3960,355
|
|
20240325,092800,33552085,3960,3955,3960,3955,909
|
|
20240325,092700,29954185,3955,3950,3955,3950,348
|
|
20240325,092600,28577850,3950,3950,3950,3950,0
|
|
20240325,092500,28577850,3950,3950,3950,3950,898
|
|
20240325,092400,25030750,3950,3950,3950,3950,2
|
|
20240325,092300,25022850,3935,3935,3935,3935,0
|
|
20240325,092200,25022850,3935,3935,3935,3935,291
|
|
20240325,092100,23877765,3935,3935,3935,3935,149
|
|
20240325,092000,23291450,3935,3935,3935,3935,0
|
|
20240325,091900,23291450,3935,3935,3935,3935,11
|
|
20240325,091800,23248165,3940,3940,3940,3940,1043
|
|
20240325,091700,19138745,3945,3940,3945,3940,1237
|
|
20240325,091600,14264960,3940,3945,3945,3940,664
|
|
20240325,091500,11647800,3950,3950,3950,3950,0
|
|
20240325,091400,11647800,3950,3950,3950,3950,1000
|
|
20240325,091300,7697800,3950,3950,3950,3950,2
|
|
20240325,091200,7689900,3950,3950,3950,3950,0
|
|
20240325,091100,7689900,3950,3950,3950,3950,201
|
|
20240325,091000,6895950,3940,3940,3940,3940,1
|
|
20240325,090900,6892010,3950,3950,3950,3950,208
|
|
20240325,090800,6070410,3950,3950,3950,3950,0
|
|
20240325,090700,6070410,3950,3950,3950,3950,72
|
|
20240325,090600,5786010,3950,3950,3950,3950,50
|
|
20240325,090500,5588510,3950,3950,3950,3950,3
|
|
20240325,090400,5576660,3950,3950,3950,3950,50
|
|
20240325,090300,5379160,3950,3940,3950,3940,202
|
|
20240325,090200,4583260,3940,3945,3945,3940,840
|
|
20240325,090100,1271160,3960,3960,3960,3960,0
|
|
20240325,090000,1271160,3960,3960,3960,3960,321
|