614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191100,847170065,3990,3990,3990,3990,3348
|
|
20240325,191000,847170065,3990,3990,3990,3990,0
|
|
20240325,190900,847170065,3990,3990,3990,3990,0
|
|
20240325,190800,847170065,3990,3990,3990,3990,0
|
|
20240325,190700,847170065,3990,3990,3990,3990,0
|
|
20240325,190600,847170065,3990,3990,3990,3990,0
|
|
20240325,190500,847170065,3990,3990,3990,3990,0
|
|
20240325,190400,847170065,3990,3990,3990,3990,0
|
|
20240325,190300,847170065,3990,3990,3990,3990,0
|
|
20240325,190200,847170065,3990,3990,3990,3990,0
|
|
20240325,190100,847170065,3990,3990,3990,3990,0
|
|
20240325,190000,847170065,3990,3990,3990,3990,0
|
|
20240325,185900,847170065,3990,3990,3990,3990,0
|
|
20240325,185800,847170065,3990,3990,3990,3990,0
|
|
20240325,185700,847170065,3990,3990,3990,3990,0
|
|
20240325,185600,847170065,3990,3990,3990,3990,0
|
|
20240325,185500,847170065,3990,3990,3990,3990,0
|
|
20240325,185400,847170065,3990,3990,3990,3990,0
|
|
20240325,185300,847170065,3990,3990,3990,3990,0
|
|
20240325,185200,847170065,3990,3990,3990,3990,0
|
|
20240325,185100,847170065,3990,3990,3990,3990,0
|
|
20240325,185000,847170065,3990,3990,3990,3990,0
|
|
20240325,184900,847170065,3990,3990,3990,3990,0
|
|
20240325,184800,847170065,3990,3990,3990,3990,0
|
|
20240325,184700,847170065,3990,3990,3990,3990,0
|
|
20240325,184600,847170065,3990,3990,3990,3990,0
|
|
20240325,184500,847170065,3990,3990,3990,3990,0
|
|
20240325,184400,847170065,3990,3990,3990,3990,0
|
|
20240325,184300,847170065,3990,3990,3990,3990,0
|
|
20240325,184200,847170065,3990,3990,3990,3990,0
|
|
20240325,184100,847170065,3990,3990,3990,3990,3348
|
|
20240325,184000,847170065,3990,3990,3990,3990,0
|
|
20240325,183900,847170065,3990,3990,3990,3990,0
|
|
20240325,183800,847170065,3990,3990,3990,3990,0
|
|
20240325,183700,847170065,3990,3990,3990,3990,0
|
|
20240325,183600,847170065,3990,3990,3990,3990,0
|
|
20240325,183500,847170065,3990,3990,3990,3990,0
|
|
20240325,183400,847170065,3990,3990,3990,3990,0
|
|
20240325,183300,847170065,3990,3990,3990,3990,0
|
|
20240325,183200,847170065,3990,3990,3990,3990,0
|
|
20240325,183100,847170065,3990,3990,3990,3990,0
|
|
20240325,183000,847170065,3990,3990,3990,3990,0
|
|
20240325,182900,847170065,3990,3990,3990,3990,0
|
|
20240325,182800,847170065,3990,3990,3990,3990,0
|
|
20240325,182700,847170065,3990,3990,3990,3990,0
|
|
20240325,182600,847170065,3990,3990,3990,3990,0
|
|
20240325,182500,847170065,3990,3990,3990,3990,0
|
|
20240325,182400,847170065,3990,3990,3990,3990,0
|
|
20240325,182300,847170065,3990,3990,3990,3990,0
|
|
20240325,182200,847170065,3990,3990,3990,3990,0
|
|
20240325,182100,847170065,3990,3990,3990,3990,0
|
|
20240325,182000,847170065,3990,3990,3990,3990,0
|
|
20240325,181900,847170065,3990,3990,3990,3990,0
|
|
20240325,181800,847170065,3990,3990,3990,3990,0
|
|
20240325,181700,847170065,3990,3990,3990,3990,0
|
|
20240325,181600,847170065,3990,3990,3990,3990,0
|
|
20240325,181500,847170065,3990,3990,3990,3990,0
|
|
20240325,181400,847170065,3990,3990,3990,3990,0
|
|
20240325,181300,847170065,3990,3990,3990,3990,0
|
|
20240325,181200,847170065,3990,3990,3990,3990,0
|
|
20240325,181100,847170065,3990,3990,3990,3990,3348
|
|
20240325,181000,847170065,3990,3990,3990,3990,0
|
|
20240325,180900,847170065,3990,3990,3990,3990,0
|
|
20240325,180800,847170065,3990,3990,3990,3990,0
|
|
20240325,180700,847170065,3990,3990,3990,3990,0
|
|
20240325,180600,847170065,3990,3990,3990,3990,0
|
|
20240325,180500,847170065,3990,3990,3990,3990,0
|
|
20240325,180400,847170065,3990,3990,3990,3990,0
|
|
20240325,180300,847170065,3990,3990,3990,3990,0
|
|
20240325,180200,847170065,3990,3990,3990,3990,0
|
|
20240325,180100,847170065,3990,3990,3990,3990,0
|
|
20240325,180000,847170065,3990,3990,3990,3990,0
|
|
20240325,175900,847170065,3990,3990,3990,3990,0
|
|
20240325,175800,847170065,3990,3990,3990,3990,0
|
|
20240325,175700,847170065,3990,3990,3990,3990,0
|
|
20240325,175600,847170065,3990,3990,3990,3990,0
|
|
20240325,175500,847170065,3990,3990,3990,3990,0
|
|
20240325,175400,847170065,3990,3990,3990,3990,0
|
|
20240325,175300,847170065,3990,3990,3990,3990,0
|
|
20240325,175200,847170065,3990,3990,3990,3990,0
|
|
20240325,175100,847170065,3990,3990,3990,3990,0
|
|
20240325,175000,847170065,3990,3990,3990,3990,0
|
|
20240325,174900,847170065,3990,3990,3990,3990,0
|
|
20240325,174800,847170065,3990,3990,3990,3990,0
|
|
20240325,174700,847170065,3990,3990,3990,3990,0
|
|
20240325,174600,847170065,3990,3990,3990,3990,0
|
|
20240325,174500,847170065,3990,3990,3990,3990,0
|
|
20240325,174400,847170065,3990,3990,3990,3990,0
|
|
20240325,174300,847170065,3990,3990,3990,3990,0
|
|
20240325,174200,847170065,3990,3990,3990,3990,0
|
|
20240325,174100,847170065,3990,3990,3990,3990,3348
|
|
20240325,174000,847170065,3990,3990,3990,3990,0
|
|
20240325,173900,847170065,3990,3990,3990,3990,0
|
|
20240325,173800,847170065,3990,3990,3990,3990,0
|
|
20240325,173700,847170065,3990,3990,3990,3990,0
|
|
20240325,173600,847170065,3990,3990,3990,3990,0
|
|
20240325,173500,847170065,3990,3990,3990,3990,0
|
|
20240325,173400,847170065,3990,3990,3990,3990,0
|
|
20240325,173300,847170065,3990,3990,3990,3990,0
|
|
20240325,173200,847170065,3990,3990,3990,3990,0
|
|
20240325,173100,847170065,3990,3990,3990,3990,0
|
|
20240325,173000,847170065,3990,3990,3990,3990,0
|
|
20240325,172900,847170065,3990,3990,3990,3990,0
|
|
20240325,172800,847170065,3990,3990,3990,3990,0
|
|
20240325,172700,847170065,3990,3990,3990,3990,0
|
|
20240325,172600,847170065,3990,3990,3990,3990,0
|
|
20240325,172500,847170065,3990,3990,3990,3990,0
|
|
20240325,172400,847170065,3990,3990,3990,3990,0
|
|
20240325,172300,847170065,3990,3990,3990,3990,0
|
|
20240325,172200,847170065,3990,3990,3990,3990,0
|
|
20240325,172100,847170065,3990,3990,3990,3990,0
|
|
20240325,172000,847170065,3990,3990,3990,3990,0
|
|
20240325,171900,847170065,3990,3990,3990,3990,0
|
|
20240325,171800,847170065,3990,3990,3990,3990,0
|
|
20240325,171700,847170065,3990,3990,3990,3990,0
|
|
20240325,171600,847170065,3990,3990,3990,3990,0
|
|
20240325,171500,847170065,3990,3990,3990,3990,0
|
|
20240325,171400,847170065,3990,3990,3990,3990,0
|
|
20240325,171300,847170065,3990,3990,3990,3990,0
|
|
20240325,171200,847170065,3990,3990,3990,3990,0
|
|
20240325,171100,847170065,3990,3990,3990,3990,3348
|
|
20240325,171000,847170065,3990,3990,3990,3990,0
|
|
20240325,170900,847170065,3990,3990,3990,3990,0
|
|
20240325,170800,847170065,3990,3990,3990,3990,0
|
|
20240325,170700,847170065,3990,3990,3990,3990,0
|
|
20240325,170600,847170065,3990,3990,3990,3990,0
|
|
20240325,170500,847170065,3990,3990,3990,3990,0
|
|
20240325,170400,847170065,3990,3990,3990,3990,0
|
|
20240325,170300,847170065,3990,3990,3990,3990,0
|
|
20240325,170200,847170065,3990,3990,3990,3990,0
|
|
20240325,170100,847170065,3990,3990,3990,3990,0
|
|
20240325,170000,847170065,3990,3990,3990,3990,0
|
|
20240325,165900,847170065,3990,3990,3990,3990,0
|
|
20240325,165800,847170065,3990,3990,3990,3990,0
|
|
20240325,165700,847170065,3990,3990,3990,3990,0
|
|
20240325,165600,847170065,3990,3990,3990,3990,0
|
|
20240325,165500,847170065,3990,3990,3990,3990,0
|
|
20240325,165400,847170065,3990,3990,3990,3990,0
|
|
20240325,165300,847170065,3990,3990,3990,3990,0
|
|
20240325,165200,847170065,3990,3990,3990,3990,0
|
|
20240325,165100,847170065,3990,3990,3990,3990,0
|
|
20240325,165000,847170065,3990,3990,3990,3990,0
|
|
20240325,164900,847170065,3990,3990,3990,3990,0
|
|
20240325,164800,847170065,3990,3990,3990,3990,0
|
|
20240325,164700,847170065,3990,3990,3990,3990,0
|
|
20240325,164600,847170065,3990,3990,3990,3990,0
|
|
20240325,164500,847170065,3990,3990,3990,3990,0
|
|
20240325,164400,847170065,3990,3990,3990,3990,0
|
|
20240325,164300,847170065,3990,3990,3990,3990,0
|
|
20240325,164200,847170065,3990,3990,3990,3990,0
|
|
20240325,164100,847170065,3990,3990,3990,3990,3348
|
|
20240325,164000,847170065,3990,3990,3990,3990,0
|
|
20240325,163900,847170065,3990,3990,3990,3990,0
|
|
20240325,163800,847170065,3990,3990,3990,3990,0
|
|
20240325,163700,847170065,3990,3990,3990,3990,0
|
|
20240325,163600,847170065,3990,3990,3990,3990,0
|
|
20240325,163500,847170065,3990,3990,3990,3990,0
|
|
20240325,163400,847170065,3990,3990,3990,3990,0
|
|
20240325,163300,847170065,3990,3990,3990,3990,0
|
|
20240325,163200,847170065,3990,3990,3990,3990,0
|
|
20240325,163100,847170065,3990,3990,3990,3990,0
|
|
20240325,163000,847170065,3990,3990,3990,3990,0
|
|
20240325,162900,847170065,3990,3990,3990,3990,0
|
|
20240325,162800,847170065,3990,3990,3990,3990,0
|
|
20240325,162700,847170065,3990,3990,3990,3990,0
|
|
20240325,162600,847170065,3990,3990,3990,3990,0
|
|
20240325,162500,847170065,3990,3990,3990,3990,0
|
|
20240325,162400,847170065,3990,3990,3990,3990,0
|
|
20240325,162300,847170065,3990,3990,3990,3990,0
|
|
20240325,162200,847170065,3990,3990,3990,3990,0
|
|
20240325,162100,847170065,3990,3990,3990,3990,0
|
|
20240325,162000,847170065,3990,3990,3990,3990,0
|
|
20240325,161900,847170065,3990,3990,3990,3990,0
|
|
20240325,161800,847170065,3990,3990,3990,3990,0
|
|
20240325,161700,847170065,3990,3990,3990,3990,0
|
|
20240325,161600,847170065,3990,3990,3990,3990,0
|
|
20240325,161500,847170065,3990,3990,3990,3990,0
|
|
20240325,161400,847170065,3990,3990,3990,3990,0
|
|
20240325,161300,847170065,3990,3990,3990,3990,0
|
|
20240325,161200,847170065,3990,3990,3990,3990,0
|
|
20240325,161100,847170065,3990,3990,3990,3990,3348
|
|
20240325,161000,847170065,3990,3990,3990,3990,0
|
|
20240325,160900,847170065,3990,3990,3990,3990,0
|
|
20240325,160800,847170065,3990,3990,3990,3990,0
|
|
20240325,160700,847170065,3990,3990,3990,3990,0
|
|
20240325,160600,847170065,3990,3990,3990,3990,0
|
|
20240325,160500,847170065,3990,3990,3990,3990,0
|
|
20240325,160400,847170065,3990,3990,3990,3990,0
|
|
20240325,160300,847170065,3990,3990,3990,3990,0
|
|
20240325,160200,847170065,3990,3990,3990,3990,0
|
|
20240325,160100,847170065,3990,3990,3990,3990,0
|
|
20240325,160000,847170065,3990,3990,3990,3990,0
|
|
20240325,155900,847170065,3990,3990,3990,3990,0
|
|
20240325,155800,847170065,3990,3990,3990,3990,0
|
|
20240325,155700,847170065,3990,3990,3990,3990,0
|
|
20240325,155600,847170065,3990,3990,3990,3990,0
|
|
20240325,155500,847170065,3990,3990,3990,3990,0
|
|
20240325,155400,847170065,3990,3990,3990,3990,0
|
|
20240325,155300,847170065,3990,3990,3990,3990,0
|
|
20240325,155200,847170065,3990,3990,3990,3990,0
|
|
20240325,155100,847170065,3990,3990,3990,3990,0
|
|
20240325,155000,847170065,3990,3990,3990,3990,0
|
|
20240325,154900,847170065,3990,3990,3990,3990,0
|
|
20240325,154800,847170065,3990,3990,3990,3990,0
|
|
20240325,154700,847170065,3990,3990,3990,3990,0
|
|
20240325,154600,847170065,3990,3990,3990,3990,0
|
|
20240325,154500,847170065,3990,3990,3990,3990,0
|
|
20240325,154400,847170065,3990,3990,3990,3990,0
|
|
20240325,154300,847170065,3990,3990,3990,3990,0
|
|
20240325,154200,847170065,3990,3990,3990,3990,0
|
|
20240325,154100,847170065,3990,3990,3990,3990,3348
|
|
20240325,154000,847170065,3990,3990,3990,3990,0
|
|
20240325,153900,847170065,3990,3990,3990,3990,0
|
|
20240325,153800,847170065,3990,3990,3990,3990,0
|
|
20240325,153700,847170065,3990,3990,3990,3990,0
|
|
20240325,153600,847170065,3990,3990,3990,3990,0
|
|
20240325,153500,847170065,3990,3990,3990,3990,0
|
|
20240325,153400,847170065,3990,3990,3990,3990,0
|
|
20240325,153300,847170065,3990,3990,3990,3990,0
|
|
20240325,153200,847170065,3990,3990,3990,3990,0
|
|
20240325,153100,847170065,3990,3990,3990,3990,0
|
|
20240325,153000,847170065,3990,3990,3990,3990,3348
|
|
20240325,152900,833811545,3990,3990,3990,3990,0
|
|
20240325,152800,833811545,3990,3990,3990,3990,0
|
|
20240325,152700,833811545,3990,3990,3990,3990,0
|
|
20240325,152600,833811545,3990,3990,3990,3990,0
|
|
20240325,152500,833811545,3990,3990,3990,3990,0
|
|
20240325,152400,833811545,3990,3990,3990,3990,0
|
|
20240325,152300,833811545,3990,3990,3990,3990,0
|
|
20240325,152200,833811545,3990,3990,3990,3990,0
|
|
20240325,152100,833811545,3990,3990,3990,3990,0
|
|
20240325,152000,833811545,3990,3990,3990,3990,0
|
|
20240325,151900,833811545,3990,3975,3990,3965,1064
|
|
20240325,151800,829591040,3975,3980,3990,3975,14
|
|
20240325,151700,829535330,3980,3975,3990,3975,4
|
|
20240325,151600,829519405,3965,3970,3970,3965,787
|
|
20240325,151500,826398785,3985,3985,3985,3985,1
|
|
20240325,151400,826394800,3980,3980,3985,3975,1151
|
|
20240325,151300,821818940,3980,3980,3980,3980,79
|
|
20240325,151200,821504520,3980,3980,3980,3980,0
|
|
20240325,151100,821504520,3980,3980,3980,3980,390
|
|
20240325,151000,819952320,3980,3970,3980,3970,289
|
|
20240325,150900,818803980,3985,3970,3985,3970,531
|
|
20240325,150800,816695895,3970,3975,3975,3970,572
|
|
20240325,150700,814423090,3980,3980,3980,3980,474
|
|
20240325,150600,812536570,3980,3980,3980,3980,200
|
|
20240325,150500,811740570,3975,3975,3975,3975,0
|
|
20240325,150400,811740570,3975,3975,3975,3975,7
|
|
20240325,150300,811712745,3975,3980,3980,3975,223
|
|
20240325,150200,810826270,3985,3985,3985,3985,0
|
|
20240325,150100,810826270,3985,3985,3985,3985,1
|
|
20240325,150000,810822285,3975,3975,3975,3975,3
|
|
20240325,145900,810810360,3970,3980,3980,3965,302
|
|
20240325,145800,809611780,3985,3975,3985,3965,177
|
|
20240325,145700,808908500,3970,3980,3990,3970,1259
|
|
20240325,145600,803899500,3990,3990,3990,3990,0
|
|
20240325,145500,803899500,3990,3970,3990,3970,4184
|
|
20240325,145400,787280090,3970,3970,3970,3970,39
|
|
20240325,145300,787125260,3970,3970,3970,3970,19
|
|
20240325,145200,787049830,3985,3975,3985,3975,2
|
|
20240325,145100,787041870,3970,3970,3970,3970,446
|
|
20240325,145000,785271250,3985,3970,3985,3970,1870
|
|
20240325,144900,777847335,3970,3970,3970,3970,371
|
|
20240325,144800,776374465,3970,3970,3970,3970,899
|
|
20240325,144700,772805435,3985,3975,3985,3970,4507
|
|
20240325,144600,754896520,3990,3990,3990,3990,0
|
|
20240325,144500,754896520,3990,3980,3990,3975,126
|
|
20240325,144400,754395635,3980,3980,3980,3980,1889
|
|
20240325,144300,746877415,3980,3980,3980,3980,0
|
|
20240325,144200,746877415,3980,3980,3980,3980,0
|
|
20240325,144100,746877415,3980,3980,3980,3980,2
|
|
20240325,144000,746869455,3980,3980,3980,3980,30
|
|
20240325,143900,746750055,3990,3980,3990,3980,2
|
|
20240325,143800,746742085,3980,3990,3990,3980,20
|
|
20240325,143700,746662295,3990,3985,3990,3985,621
|
|
20240325,143600,744187605,3990,3990,3990,3990,0
|
|
20240325,143500,744187605,3990,3990,3990,3990,5
|
|
20240325,143400,744167655,3990,3990,3990,3985,3
|
|
20240325,143300,744155690,3990,3990,3990,3990,913
|
|
20240325,143200,740512820,3990,3990,3990,3990,0
|
|
20240325,143100,740512820,3990,3990,3990,3985,23
|
|
20240325,143000,740421150,3985,3985,3985,3985,100
|
|
20240325,142900,740022650,3990,3990,3990,3990,1
|
|
20240325,142800,740018660,3985,3985,3985,3985,0
|
|
20240325,142700,740018660,3985,3985,3985,3985,15
|
|
20240325,142600,739958885,3985,3985,3990,3985,29
|
|
20240325,142500,739843315,3990,3995,3995,3990,11
|
|
20240325,142400,739799375,3995,3995,3995,3995,0
|
|
20240325,142300,739799375,3995,3995,3995,3995,0
|
|
20240325,142200,739799375,3995,3985,3995,3985,1563
|
|
20240325,142100,733570800,3980,3980,3980,3980,0
|
|
20240325,142000,733570800,3980,3980,3980,3980,31
|
|
20240325,141900,733447420,3985,3985,3985,3985,0
|
|
20240325,141800,733447420,3985,3985,3985,3985,0
|
|
20240325,141700,733447420,3985,3985,3985,3985,0
|
|
20240325,141600,733447420,3985,3985,3985,3985,0
|
|
20240325,141500,733447420,3985,3985,3985,3985,373
|
|
20240325,141400,731961015,3980,3975,3980,3975,1153
|
|
20240325,141300,727372080,3975,3980,3980,3975,857
|
|
20240325,141200,723965355,3980,3980,3980,3975,2135
|
|
20240325,141100,715478055,3975,3980,3980,3975,6
|
|
20240325,141000,715454200,3980,3980,3980,3980,120
|
|
20240325,140900,714976600,3980,3980,3980,3980,1
|
|
20240325,140800,714972620,3975,3975,3975,3975,0
|
|
20240325,140700,714972620,3975,3975,3975,3975,357
|
|
20240325,140600,713553545,3975,3975,3975,3975,789
|
|
20240325,140500,710417270,3980,3980,3980,3975,1946
|
|
20240325,140400,702673240,3985,3985,3985,3985,155
|
|
20240325,140300,702055565,3980,3985,3985,3980,1361
|
|
20240325,140200,696638310,3980,3985,3985,3980,1573
|
|
20240325,140100,690372770,3985,3985,3985,3985,0
|
|
20240325,140000,690372770,3985,3990,3990,3985,1733
|
|
20240325,135900,683466215,3990,3990,3990,3990,141
|
|
20240325,135800,682903625,3990,3990,3990,3990,9
|
|
20240325,135700,682867715,3985,3995,3995,3985,3209
|
|
20240325,135600,670075870,3990,3990,3990,3990,101
|
|
20240325,135500,669672880,3990,3990,3990,3990,0
|
|
20240325,135400,669672880,3990,3990,3995,3985,2089
|
|
20240325,135300,661337030,3995,4000,4000,3995,2399
|
|
20240325,135200,651747630,4005,4005,4005,4005,0
|
|
20240325,135100,651747630,4005,4005,4005,4005,2746
|
|
20240325,135000,640749900,4005,4005,4005,4005,5
|
|
20240325,134900,640729875,4005,4010,4010,4005,32
|
|
20240325,134800,640601710,4005,4005,4005,4005,100
|
|
20240325,134700,640201210,4005,4005,4005,4005,200
|
|
20240325,134600,639400210,4010,4010,4010,4010,1590
|
|
20240325,134500,633024310,4015,4015,4015,4015,12
|
|
20240325,134400,632976130,4020,4020,4020,4020,0
|
|
20240325,134300,632976130,4020,4020,4020,4020,85
|
|
20240325,134200,632634430,4015,4015,4015,4015,0
|
|
20240325,134100,632634430,4015,4015,4015,4015,3
|
|
20240325,134000,632622385,4020,4020,4020,4020,0
|
|
20240325,133900,632622385,4020,4020,4020,4020,0
|
|
20240325,133800,632622385,4020,4020,4020,4020,0
|
|
20240325,133700,632622385,4020,4020,4020,4020,1
|
|
20240325,133600,632618365,4020,4020,4020,4020,0
|
|
20240325,133500,632618365,4020,4020,4020,4020,0
|
|
20240325,133400,632618365,4020,4020,4020,4020,0
|
|
20240325,133300,632618365,4020,4010,4020,4010,11
|
|
20240325,133200,632574245,4015,4015,4015,4015,10
|
|
20240325,133100,632534095,4015,4015,4015,4015,1404
|
|
20240325,133000,626897035,4015,4015,4015,4015,300
|
|
20240325,132900,625692535,4020,4020,4020,4020,1
|
|
20240325,132800,625688515,4020,4020,4020,4020,80
|
|
20240325,132700,625366915,4015,4015,4015,4015,1000
|
|
20240325,132600,621351915,4015,4015,4015,4015,300
|
|
20240325,132500,620147415,4020,4020,4020,4020,0
|
|
20240325,132400,620147415,4020,4020,4020,4020,0
|
|
20240325,132300,620147415,4020,4020,4020,4020,0
|
|
20240325,132200,620147415,4020,4010,4020,4010,3
|
|
20240325,132100,620135375,4010,4010,4010,4010,20
|
|
20240325,132000,620055175,4020,4020,4020,4020,20
|
|
20240325,131900,619974775,4025,4025,4025,4025,32
|
|
20240325,131800,619845975,4025,4025,4025,4025,0
|
|
20240325,131700,619845975,4025,4025,4025,4025,13
|
|
20240325,131600,619793650,4025,4025,4025,4025,3
|
|
20240325,131500,619781575,4030,4025,4030,4025,1437
|
|
20240325,131400,613997645,4030,4025,4030,4025,5021
|
|
20240325,131300,593780995,4025,4020,4025,4020,1001
|
|
20240325,131200,589756970,4020,4020,4020,4010,3
|
|
20240325,131100,589744920,4010,4010,4010,4010,1
|
|
20240325,131000,589740910,4010,4010,4010,4010,0
|
|
20240325,130900,589740910,4010,4010,4010,4010,269
|
|
20240325,130800,588662220,4010,4010,4010,4010,0
|
|
20240325,130700,588662220,4010,4010,4010,4010,80
|
|
20240325,130600,588341420,4010,4010,4010,4010,1448
|
|
20240325,130500,582534940,4010,4010,4010,4010,203
|
|
20240325,130400,581720910,4010,4010,4010,4010,0
|
|
20240325,130300,581720910,4010,4010,4010,4010,0
|
|
20240325,130200,581720910,4010,4010,4010,4010,50
|
|
20240325,130100,581520410,4020,4020,4020,4020,1000
|
|
20240325,130000,577500410,4015,4015,4015,4015,0
|
|
20240325,125900,577500410,4015,4015,4015,4015,1000
|
|
20240325,125800,573485410,4015,4015,4015,4015,0
|
|
20240325,125700,573485410,4015,4015,4015,4015,1
|
|
20240325,125600,573481395,4015,4020,4020,4015,1504
|
|
20240325,125500,567435335,4025,4020,4025,4010,1201
|
|
20240325,125400,562613310,4010,4010,4010,4010,0
|
|
20240325,125300,562613310,4010,4010,4010,4010,329
|
|
20240325,125200,561294020,4010,4010,4010,4010,201
|
|
20240325,125100,560488010,4010,4015,4015,4010,500
|
|
20240325,125000,558483000,4015,4015,4015,4015,0
|
|
20240325,124900,558483000,4015,4015,4015,4015,350
|
|
20240325,124800,557077750,4010,4010,4010,4010,0
|
|
20240325,124700,557077750,4010,4010,4010,4010,600
|
|
20240325,124600,554671750,4020,4020,4020,4020,1020
|
|
20240325,124500,550571350,4015,4015,4015,4015,1147
|
|
20240325,124400,545966145,4010,4010,4010,4010,0
|
|
20240325,124300,545966145,4010,4010,4010,4010,1
|
|
20240325,124200,545962135,4005,4005,4005,4005,0
|
|
20240325,124100,545962135,4005,4005,4005,4005,0
|
|
20240325,124000,545962135,4005,4005,4005,4005,0
|
|
20240325,123900,545962135,4005,4005,4005,4005,193
|
|
20240325,123800,545189170,4010,4010,4010,4010,1190
|
|
20240325,123700,540417270,4010,4010,4010,4010,0
|
|
20240325,123600,540417270,4010,4010,4010,4010,22
|
|
20240325,123500,540329050,4010,4010,4010,4010,0
|
|
20240325,123400,540329050,4010,4010,4010,4010,0
|
|
20240325,123300,540329050,4010,4010,4010,4010,0
|
|
20240325,123200,540329050,4010,4010,4010,4010,0
|
|
20240325,123100,540329050,4010,4010,4010,4010,587
|
|
20240325,123000,537975180,4015,4015,4015,4015,0
|
|
20240325,122900,537975180,4015,4015,4015,4015,24
|
|
20240325,122800,537878820,4015,4015,4015,4015,30
|
|
20240325,122700,537758370,4015,4015,4015,4015,0
|
|
20240325,122600,537758370,4015,4015,4015,4015,0
|
|
20240325,122500,537758370,4015,4015,4015,4015,0
|
|
20240325,122400,537758370,4015,4015,4015,4015,2
|
|
20240325,122300,537750340,4010,4010,4010,4010,0
|
|
20240325,122200,537750340,4010,4010,4010,4010,2048
|
|
20240325,122100,529537860,4015,4020,4020,4015,669
|
|
20240325,122000,526851565,4020,4020,4020,4020,0
|
|
20240325,121900,526851565,4020,4020,4020,4020,0
|
|
20240325,121800,526851565,4020,4020,4020,4020,8
|
|
20240325,121700,526819405,4020,4020,4020,4020,0
|
|
20240325,121600,526819405,4020,4020,4020,4020,0
|
|
20240325,121500,526819405,4020,4020,4020,4020,0
|
|
20240325,121400,526819405,4020,4020,4020,4020,0
|
|
20240325,121300,526819405,4020,4020,4020,4020,1
|
|
20240325,121200,526815385,4020,4020,4020,4020,100
|
|
20240325,121100,526413385,4025,4025,4025,4025,0
|
|
20240325,121000,526413385,4025,4010,4025,4010,202
|
|
20240325,120900,525603340,4010,4010,4010,4010,1
|
|
20240325,120800,525599330,4010,4010,4010,4010,55
|
|
20240325,120700,525378780,4025,4025,4025,4025,2
|
|
20240325,120600,525370730,4025,4010,4025,4010,164
|
|
20240325,120500,524713060,4025,4025,4025,4025,0
|
|
20240325,120400,524713060,4025,4025,4025,4025,0
|
|
20240325,120300,524713060,4025,4025,4025,4025,0
|
|
20240325,120200,524713060,4025,4025,4025,4025,207
|
|
20240325,120100,523879885,4025,4010,4025,4010,160
|
|
20240325,120000,523235960,4025,4010,4025,4010,10
|
|
20240325,115900,523195845,4025,4025,4025,4025,0
|
|
20240325,115800,523195845,4025,4025,4025,4025,4
|
|
20240325,115700,523179745,4025,4025,4025,4025,0
|
|
20240325,115600,523179745,4025,4025,4025,4025,0
|
|
20240325,115500,523179745,4025,4010,4025,4010,2
|
|
20240325,115400,523171710,4010,4025,4025,4010,487
|
|
20240325,115300,521215230,4025,4025,4025,4025,27
|
|
20240325,115200,521106555,4020,4020,4020,4020,703
|
|
20240325,115100,518280495,4020,4010,4020,4010,423
|
|
20240325,115000,516584245,4020,4020,4020,4020,0
|
|
20240325,114900,516584245,4020,4020,4020,4020,0
|
|
20240325,114800,516584245,4020,4020,4020,4020,0
|
|
20240325,114700,516584245,4020,4020,4020,4020,123
|
|
20240325,114600,516089785,4020,4020,4020,4020,69
|
|
20240325,114500,515812405,4020,4020,4020,4020,0
|
|
20240325,114400,515812405,4020,4020,4020,4020,1106
|
|
20240325,114300,511366285,4010,4010,4010,4010,171
|
|
20240325,114200,510680575,4005,4005,4005,4005,0
|
|
20240325,114100,510680575,4005,4005,4005,4005,0
|
|
20240325,114000,510680575,4005,4005,4005,4005,0
|
|
20240325,113900,510680575,4005,4005,4005,4005,0
|
|
20240325,113800,510680575,4005,4005,4005,4005,0
|
|
20240325,113700,510680575,4005,4005,4005,4005,92
|
|
20240325,113600,510312115,4010,4010,4010,4010,8
|
|
20240325,113500,510280035,4010,4010,4010,4010,0
|
|
20240325,113400,510280035,4010,4010,4010,4010,1
|
|
20240325,113300,510276025,4010,4010,4010,4010,10
|
|
20240325,113200,510235925,4020,4020,4020,4020,0
|
|
20240325,113100,510235925,4020,4015,4020,4015,160
|
|
20240325,113000,509593030,4010,4010,4010,4010,0
|
|
20240325,112900,509593030,4010,4010,4010,4010,0
|
|
20240325,112800,509593030,4010,4010,4010,4010,0
|
|
20240325,112700,509593030,4010,4010,4010,4010,0
|
|
20240325,112600,509593030,4010,4010,4010,4010,0
|
|
20240325,112500,509593030,4010,4010,4010,4010,0
|
|
20240325,112400,509593030,4010,4015,4015,4000,2976
|
|
20240325,112300,497674375,4020,4010,4020,4010,360
|
|
20240325,112200,496230705,4015,4015,4015,4015,1
|
|
20240325,112100,496226690,4010,4015,4015,4000,3526
|
|
20240325,112000,482094020,4020,4020,4020,4020,251
|
|
20240325,111900,481085000,4010,4015,4015,4010,1000
|
|
20240325,111800,477074995,4010,4015,4015,4010,853
|
|
20240325,111700,473650210,4025,4025,4025,4025,0
|
|
20240325,111600,473650210,4025,4025,4025,4025,0
|
|
20240325,111500,473650210,4025,4025,4025,4025,0
|
|
20240325,111400,473650210,4025,4020,4025,4020,2002
|
|
20240325,111300,465602165,4025,4025,4025,4025,0
|
|
20240325,111200,465602165,4025,4025,4025,4025,0
|
|
20240325,111100,465602165,4025,4025,4025,4025,100
|
|
20240325,111000,465199665,4025,4025,4025,4025,0
|
|
20240325,110900,465199665,4025,4025,4025,4025,0
|
|
20240325,110800,465199665,4025,4025,4025,4025,0
|
|
20240325,110700,465199665,4025,4025,4025,4025,0
|
|
20240325,110600,465199665,4025,4020,4025,4010,155
|
|
20240325,110500,464576570,4010,4010,4010,4010,1
|
|
20240325,110400,464572560,4020,4020,4020,4020,26
|
|
20240325,110300,464468040,4020,4010,4020,4005,5141
|
|
20240325,110200,443860305,4020,4020,4020,4020,31
|
|
20240325,110100,443735685,4020,4020,4020,4020,0
|
|
20240325,110000,443735685,4020,4020,4020,4020,1
|
|
20240325,105900,443731665,4015,4015,4015,4015,157
|
|
20240325,105800,443101310,4015,4015,4015,4015,855
|
|
20240325,105700,439668485,4020,4020,4020,4020,0
|
|
20240325,105600,439668485,4020,4020,4020,4020,0
|
|
20240325,105500,439668485,4020,4020,4020,4020,0
|
|
20240325,105400,439668485,4020,4020,4020,4020,0
|
|
20240325,105300,439668485,4020,4020,4020,4020,62
|
|
20240325,105200,439419245,4015,4015,4015,4015,0
|
|
20240325,105100,439419245,4015,4015,4015,4015,66
|
|
20240325,105000,439154255,4020,4020,4020,4020,30
|
|
20240325,104900,439033655,4025,4025,4025,4025,0
|
|
20240325,104800,439033655,4025,4025,4025,4025,3
|
|
20240325,104700,439021580,4020,4015,4020,4015,1002
|
|
20240325,104600,434998540,4015,4015,4015,4015,700
|
|
20240325,104500,432188040,4020,4015,4020,4015,105
|
|
20240325,104400,431765965,4015,4010,4015,4010,225
|
|
20240325,104300,430862860,4030,4025,4030,4025,253
|
|
20240325,104200,429844525,4025,4020,4025,4010,2001
|
|
20240325,104100,421813860,4025,4025,4025,4025,6
|
|
20240325,104000,421789710,4020,4020,4020,4020,0
|
|
20240325,103900,421789710,4020,4020,4020,4020,1
|
|
20240325,103800,421785690,4025,4025,4025,4025,0
|
|
20240325,103700,421785690,4025,4020,4025,4020,111
|
|
20240325,103600,421339465,4020,4020,4020,4020,1
|
|
20240325,103500,421335445,4020,4015,4020,4015,1175
|
|
20240325,103400,416611950,4020,4015,4020,4015,107
|
|
20240325,103300,416182310,4015,4015,4015,4015,312
|
|
20240325,103200,414929630,4020,4020,4020,4010,3163
|
|
20240325,103100,402244800,4020,4020,4020,4020,8
|
|
20240325,103000,402212640,4020,4020,4020,4020,12
|
|
20240325,102900,402164400,4020,4010,4020,4010,23
|
|
20240325,102800,402071970,4020,4020,4020,4020,1
|
|
20240325,102700,402067950,4020,4020,4020,4020,0
|
|
20240325,102600,402067950,4020,4015,4020,4015,60
|
|
20240325,102500,401827000,4015,4015,4015,4015,5
|
|
20240325,102400,401806925,4015,4015,4015,4015,355
|
|
20240325,102300,400381600,4015,4015,4015,4015,250
|
|
20240325,102200,399377850,4015,4015,4015,4015,940
|
|
20240325,102100,395603750,4015,4015,4015,4015,1050
|
|
20240325,102000,391388000,4015,4015,4015,4015,302
|
|
20240325,101900,390175470,4020,4020,4020,4020,0
|
|
20240325,101800,390175470,4020,4020,4020,4015,1870
|
|
20240325,101700,382664705,4020,4020,4025,4020,553
|
|
20240325,101600,380440280,4020,4020,4020,4020,205
|
|
20240325,101500,379616180,4020,4020,4020,4020,10
|
|
20240325,101400,379575980,4020,4020,4020,4020,270
|
|
20240325,101300,378490580,4020,4025,4025,4020,2501
|
|
20240325,101200,368426555,4025,4025,4025,4025,300
|
|
20240325,101100,367219055,4010,4010,4010,4010,0
|
|
20240325,101000,367219055,4010,4010,4010,4010,50
|
|
20240325,100900,367018555,4015,4020,4020,4015,2415
|
|
20240325,100800,357321330,4025,4015,4025,4015,160
|
|
20240325,100700,356678830,4015,4020,4020,4015,969
|
|
20240325,100600,352788270,4015,4025,4025,4015,723
|
|
20240325,100500,349882830,4025,4025,4025,4025,1
|
|
20240325,100400,349878805,4025,4025,4025,4025,1
|
|
20240325,100300,349874780,4015,4025,4025,4015,1027
|
|
20240325,100200,345743875,4025,4020,4025,4020,937
|
|
20240325,100100,341974635,4025,4025,4025,4025,2
|
|
20240325,100000,341966585,4025,4025,4025,4025,1
|
|
20240325,095900,341962560,4015,4020,4020,4015,1437
|
|
20240325,095800,336185855,4025,4025,4025,4025,231
|
|
20240325,095700,335256080,4025,4025,4025,4025,1000
|
|
20240325,095600,331231080,4030,4030,4030,4030,200
|
|
20240325,095500,330425080,4025,4025,4025,4025,578
|
|
20240325,095400,328098630,4025,4030,4030,4025,203
|
|
20240325,095300,327281290,4030,4030,4030,4030,249
|
|
20240325,095200,326277820,4030,4030,4030,4030,168
|
|
20240325,095100,325600780,4030,4035,4035,4030,72
|
|
20240325,095000,325310610,4035,4030,4035,4030,53
|
|
20240325,094900,325096780,4030,4030,4030,4030,96
|
|
20240325,094800,324709900,4030,4030,4030,4025,3598
|
|
20240325,094700,310210775,4030,4030,4030,4030,1000
|
|
20240325,094600,306180775,4025,4025,4025,4025,652
|
|
20240325,094500,303556475,4025,4025,4025,4025,1061
|
|
20240325,094400,299285950,4020,4020,4020,4015,886
|
|
20240325,094300,295724475,4020,4020,4020,4020,50
|
|
20240325,094200,295523475,4020,4020,4020,4020,82
|
|
20240325,094100,295193835,4020,4020,4020,4020,0
|
|
20240325,094000,295193835,4020,4020,4020,4020,158
|
|
20240325,093900,294558675,4020,4020,4020,4020,132
|
|
20240325,093800,294028035,4020,4020,4020,4015,88
|
|
20240325,093700,293674350,4020,4020,4020,4020,1080
|
|
20240325,093600,289332750,4020,4030,4035,4015,3260
|
|
20240325,093500,276228715,4030,4030,4030,4030,0
|
|
20240325,093400,276228715,4030,4020,4030,4020,2270
|
|
20240325,093300,267098315,4020,4020,4020,4020,5
|
|
20240325,093200,267078215,4020,4020,4020,4020,1098
|
|
20240325,093100,262664255,4035,4035,4035,4035,1
|
|
20240325,093000,262660220,4020,4020,4020,4020,1000
|
|
20240325,092900,258640220,4025,4025,4030,4025,2240
|
|
20240325,092800,249623030,4025,4040,4040,4025,653
|
|
20240325,092700,246990875,4040,4040,4040,4040,2
|
|
20240325,092600,246982795,4045,4035,4045,4030,1812
|
|
20240325,092500,239673305,4035,4035,4035,4030,1674
|
|
20240325,092400,232924290,4030,4045,4045,4030,1237
|
|
20240325,092300,227938555,4050,4030,4050,4030,800
|
|
20240325,092200,224714520,4035,4050,4050,4035,1227
|
|
20240325,092100,219757990,4050,4045,4050,4045,200
|
|
20240325,092000,218947995,4050,4045,4050,4040,5014
|
|
20240325,091900,198670495,4040,4035,4040,4035,3447
|
|
20240325,091800,184744975,4035,4035,4035,4035,1000
|
|
20240325,091700,180709975,4020,4040,4040,4020,525
|
|
20240325,091600,178599260,4040,4035,4040,4030,1494
|
|
20240325,091500,172566720,4035,4035,4035,4020,707
|
|
20240325,091400,169724480,4035,4035,4040,4020,1181
|
|
20240325,091300,164960560,4040,4030,4040,4030,931
|
|
20240325,091200,161208620,4020,4025,4030,4020,2520
|
|
20240325,091100,151053125,4030,4025,4030,4025,2004
|
|
20240325,091000,142977015,4040,4040,4040,4020,3212
|
|
20240325,090900,130004730,4020,4020,4045,4015,2601
|
|
20240325,090800,119531810,4020,4020,4030,4020,608
|
|
20240325,090700,117084520,4020,4020,4030,4020,3033
|
|
20240325,090600,104862280,4030,4065,4065,4020,8296
|
|
20240325,090500,71452570,4070,4050,4080,4020,5303
|
|
20240325,090400,49953050,4050,4030,4070,4030,3222
|
|
20240325,090300,36882755,4070,4060,4070,4060,933
|
|
20240325,090200,33090190,4015,4030,4070,4015,2051
|
|
20240325,090100,24789845,4030,4025,4030,4025,52
|
|
20240325,090000,24580435,4025,4000,4025,4000,6145
|