616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191300,521710410,3260,3260,3260,3260,2455
|
|
20240329,191200,521710410,3260,3260,3260,3260,0
|
|
20240329,191100,521710410,3260,3260,3260,3260,0
|
|
20240329,191000,521710410,3260,3260,3260,3260,0
|
|
20240329,190900,521710410,3260,3260,3260,3260,0
|
|
20240329,190800,521710410,3260,3260,3260,3260,0
|
|
20240329,190700,521710410,3260,3260,3260,3260,0
|
|
20240329,190600,521710410,3260,3260,3260,3260,0
|
|
20240329,190500,521710410,3260,3260,3260,3260,0
|
|
20240329,190400,521710410,3260,3260,3260,3260,0
|
|
20240329,190300,521710410,3260,3260,3260,3260,0
|
|
20240329,190200,521710410,3260,3260,3260,3260,0
|
|
20240329,190100,521710410,3260,3260,3260,3260,0
|
|
20240329,190000,521710410,3260,3260,3260,3260,0
|
|
20240329,185900,521710410,3260,3260,3260,3260,0
|
|
20240329,185800,521710410,3260,3260,3260,3260,0
|
|
20240329,185700,521710410,3260,3260,3260,3260,0
|
|
20240329,185600,521710410,3260,3260,3260,3260,0
|
|
20240329,185500,521710410,3260,3260,3260,3260,0
|
|
20240329,185400,521710410,3260,3260,3260,3260,0
|
|
20240329,185300,521710410,3260,3260,3260,3260,0
|
|
20240329,185200,521710410,3260,3260,3260,3260,0
|
|
20240329,185100,521710410,3260,3260,3260,3260,0
|
|
20240329,185000,521710410,3260,3260,3260,3260,0
|
|
20240329,184900,521710410,3260,3260,3260,3260,0
|
|
20240329,184800,521710410,3260,3260,3260,3260,0
|
|
20240329,184700,521710410,3260,3260,3260,3260,0
|
|
20240329,184600,521710410,3260,3260,3260,3260,0
|
|
20240329,184500,521710410,3260,3260,3260,3260,0
|
|
20240329,184400,521710410,3260,3260,3260,3260,0
|
|
20240329,184300,521710410,3260,3260,3260,3260,2455
|
|
20240329,184200,521710410,3260,3260,3260,3260,0
|
|
20240329,184100,521710410,3260,3260,3260,3260,0
|
|
20240329,184000,521710410,3260,3260,3260,3260,0
|
|
20240329,183900,521710410,3260,3260,3260,3260,0
|
|
20240329,183800,521710410,3260,3260,3260,3260,0
|
|
20240329,183700,521710410,3260,3260,3260,3260,0
|
|
20240329,183600,521710410,3260,3260,3260,3260,0
|
|
20240329,183500,521710410,3260,3260,3260,3260,0
|
|
20240329,183400,521710410,3260,3260,3260,3260,0
|
|
20240329,183300,521710410,3260,3260,3260,3260,0
|
|
20240329,183200,521710410,3260,3260,3260,3260,0
|
|
20240329,183100,521710410,3260,3260,3260,3260,0
|
|
20240329,183000,521710410,3260,3260,3260,3260,0
|
|
20240329,182900,521710410,3260,3260,3260,3260,0
|
|
20240329,182800,521710410,3260,3260,3260,3260,0
|
|
20240329,182700,521710410,3260,3260,3260,3260,0
|
|
20240329,182600,521710410,3260,3260,3260,3260,0
|
|
20240329,182500,521710410,3260,3260,3260,3260,0
|
|
20240329,182400,521710410,3260,3260,3260,3260,0
|
|
20240329,182300,521710410,3260,3260,3260,3260,0
|
|
20240329,182200,521710410,3260,3260,3260,3260,0
|
|
20240329,182100,521710410,3260,3260,3260,3260,0
|
|
20240329,182000,521710410,3260,3260,3260,3260,0
|
|
20240329,181900,521710410,3260,3260,3260,3260,0
|
|
20240329,181800,521710410,3260,3260,3260,3260,0
|
|
20240329,181700,521710410,3260,3260,3260,3260,0
|
|
20240329,181600,521710410,3260,3260,3260,3260,0
|
|
20240329,181500,521710410,3260,3260,3260,3260,0
|
|
20240329,181400,521710410,3260,3260,3260,3260,0
|
|
20240329,181300,521710410,3260,3260,3260,3260,2455
|
|
20240329,181200,521710410,3260,3260,3260,3260,0
|
|
20240329,181100,521710410,3260,3260,3260,3260,0
|
|
20240329,181000,521710410,3260,3260,3260,3260,0
|
|
20240329,180900,521710410,3260,3260,3260,3260,0
|
|
20240329,180800,521710410,3260,3260,3260,3260,0
|
|
20240329,180700,521710410,3260,3260,3260,3260,0
|
|
20240329,180600,521710410,3260,3260,3260,3260,0
|
|
20240329,180500,521710410,3260,3260,3260,3260,0
|
|
20240329,180400,521710410,3260,3260,3260,3260,0
|
|
20240329,180300,521710410,3260,3260,3260,3260,0
|
|
20240329,180200,521710410,3260,3260,3260,3260,0
|
|
20240329,180100,521710410,3260,3260,3260,3260,0
|
|
20240329,180000,521710410,3260,3260,3260,3260,0
|
|
20240329,175900,521710410,3260,3260,3260,3260,0
|
|
20240329,175800,521710410,3260,3260,3260,3260,0
|
|
20240329,175700,521710410,3260,3260,3260,3260,0
|
|
20240329,175600,521710410,3260,3260,3260,3260,0
|
|
20240329,175500,521710410,3260,3260,3260,3260,0
|
|
20240329,175400,521710410,3260,3260,3260,3260,0
|
|
20240329,175300,521710410,3260,3260,3260,3260,0
|
|
20240329,175200,521710410,3260,3260,3260,3260,0
|
|
20240329,175100,521710410,3260,3260,3260,3260,0
|
|
20240329,175000,521710410,3260,3260,3260,3260,0
|
|
20240329,174900,521710410,3260,3260,3260,3260,0
|
|
20240329,174800,521710410,3260,3260,3260,3260,0
|
|
20240329,174700,521710410,3260,3260,3260,3260,0
|
|
20240329,174600,521710410,3260,3260,3260,3260,0
|
|
20240329,174500,521710410,3260,3260,3260,3260,0
|
|
20240329,174400,521710410,3260,3260,3260,3260,0
|
|
20240329,174300,521710410,3260,3260,3260,3260,2455
|
|
20240329,174200,521710410,3260,3260,3260,3260,0
|
|
20240329,174100,521710410,3260,3260,3260,3260,0
|
|
20240329,174000,521710410,3260,3260,3260,3260,0
|
|
20240329,173900,521710410,3260,3260,3260,3260,0
|
|
20240329,173800,521710410,3260,3260,3260,3260,0
|
|
20240329,173700,521710410,3260,3260,3260,3260,0
|
|
20240329,173600,521710410,3260,3260,3260,3260,0
|
|
20240329,173500,521710410,3260,3260,3260,3260,0
|
|
20240329,173400,521710410,3260,3260,3260,3260,0
|
|
20240329,173300,521710410,3260,3260,3260,3260,0
|
|
20240329,173200,521710410,3260,3260,3260,3260,0
|
|
20240329,173100,521710410,3260,3260,3260,3260,0
|
|
20240329,173000,521710410,3260,3260,3260,3260,0
|
|
20240329,172900,521710410,3260,3260,3260,3260,0
|
|
20240329,172800,521710410,3260,3260,3260,3260,0
|
|
20240329,172700,521710410,3260,3260,3260,3260,0
|
|
20240329,172600,521710410,3260,3260,3260,3260,0
|
|
20240329,172500,521710410,3260,3260,3260,3260,0
|
|
20240329,172400,521710410,3260,3260,3260,3260,0
|
|
20240329,172300,521710410,3260,3260,3260,3260,0
|
|
20240329,172200,521710410,3260,3260,3260,3260,0
|
|
20240329,172100,521710410,3260,3260,3260,3260,0
|
|
20240329,172000,521710410,3260,3260,3260,3260,0
|
|
20240329,171900,521710410,3260,3260,3260,3260,0
|
|
20240329,171800,521710410,3260,3260,3260,3260,0
|
|
20240329,171700,521710410,3260,3260,3260,3260,0
|
|
20240329,171600,521710410,3260,3260,3260,3260,0
|
|
20240329,171500,521710410,3260,3260,3260,3260,0
|
|
20240329,171400,521710410,3260,3260,3260,3260,0
|
|
20240329,171300,521710410,3260,3260,3260,3260,2455
|
|
20240329,171200,521710410,3260,3260,3260,3260,0
|
|
20240329,171100,521710410,3260,3260,3260,3260,0
|
|
20240329,171000,521710410,3260,3260,3260,3260,0
|
|
20240329,170900,521710410,3260,3260,3260,3260,0
|
|
20240329,170800,521710410,3260,3260,3260,3260,0
|
|
20240329,170700,521710410,3260,3260,3260,3260,0
|
|
20240329,170600,521710410,3260,3260,3260,3260,0
|
|
20240329,170500,521710410,3260,3260,3260,3260,0
|
|
20240329,170400,521710410,3260,3260,3260,3260,0
|
|
20240329,170300,521710410,3260,3260,3260,3260,0
|
|
20240329,170200,521710410,3260,3260,3260,3260,0
|
|
20240329,170100,521710410,3260,3260,3260,3260,0
|
|
20240329,170000,521710410,3260,3260,3260,3260,0
|
|
20240329,165900,521710410,3260,3260,3260,3260,0
|
|
20240329,165800,521710410,3260,3260,3260,3260,0
|
|
20240329,165700,521710410,3260,3260,3260,3260,0
|
|
20240329,165600,521710410,3260,3260,3260,3260,0
|
|
20240329,165500,521710410,3260,3260,3260,3260,0
|
|
20240329,165400,521710410,3260,3260,3260,3260,0
|
|
20240329,165300,521710410,3260,3260,3260,3260,0
|
|
20240329,165200,521710410,3260,3260,3260,3260,0
|
|
20240329,165100,521710410,3260,3260,3260,3260,0
|
|
20240329,165000,521710410,3260,3260,3260,3260,0
|
|
20240329,164900,521710410,3260,3260,3260,3260,0
|
|
20240329,164800,521710410,3260,3260,3260,3260,0
|
|
20240329,164700,521710410,3260,3260,3260,3260,0
|
|
20240329,164600,521710410,3260,3260,3260,3260,0
|
|
20240329,164500,521710410,3260,3260,3260,3260,0
|
|
20240329,164400,521710410,3260,3260,3260,3260,0
|
|
20240329,164300,521710410,3260,3260,3260,3260,2455
|
|
20240329,164200,521710410,3260,3260,3260,3260,0
|
|
20240329,164100,521710410,3260,3260,3260,3260,0
|
|
20240329,164000,521710410,3260,3260,3260,3260,0
|
|
20240329,163900,521710410,3260,3260,3260,3260,0
|
|
20240329,163800,521710410,3260,3260,3260,3260,0
|
|
20240329,163700,521710410,3260,3260,3260,3260,0
|
|
20240329,163600,521710410,3260,3260,3260,3260,0
|
|
20240329,163500,521710410,3260,3260,3260,3260,0
|
|
20240329,163400,521710410,3260,3260,3260,3260,0
|
|
20240329,163300,521710410,3260,3260,3260,3260,0
|
|
20240329,163200,521710410,3260,3260,3260,3260,0
|
|
20240329,163100,521710410,3260,3260,3260,3260,0
|
|
20240329,163000,521710410,3260,3260,3260,3260,0
|
|
20240329,162900,521710410,3260,3260,3260,3260,0
|
|
20240329,162800,521710410,3260,3260,3260,3260,0
|
|
20240329,162700,521710410,3260,3260,3260,3260,0
|
|
20240329,162600,521710410,3260,3260,3260,3260,0
|
|
20240329,162500,521710410,3260,3260,3260,3260,0
|
|
20240329,162400,521710410,3260,3260,3260,3260,0
|
|
20240329,162300,521710410,3260,3260,3260,3260,0
|
|
20240329,162200,521710410,3260,3260,3260,3260,0
|
|
20240329,162100,521710410,3260,3260,3260,3260,0
|
|
20240329,162000,521710410,3260,3260,3260,3260,0
|
|
20240329,161900,521710410,3260,3260,3260,3260,0
|
|
20240329,161800,521710410,3260,3260,3260,3260,0
|
|
20240329,161700,521710410,3260,3260,3260,3260,0
|
|
20240329,161600,521710410,3260,3260,3260,3260,0
|
|
20240329,161500,521710410,3260,3260,3260,3260,0
|
|
20240329,161400,521710410,3260,3260,3260,3260,0
|
|
20240329,161300,521710410,3260,3260,3260,3260,2455
|
|
20240329,161200,521710410,3260,3260,3260,3260,0
|
|
20240329,161100,521710410,3260,3260,3260,3260,0
|
|
20240329,161000,521710410,3260,3260,3260,3260,0
|
|
20240329,160900,521710410,3260,3260,3260,3260,0
|
|
20240329,160800,521710410,3260,3260,3260,3260,0
|
|
20240329,160700,521710410,3260,3260,3260,3260,0
|
|
20240329,160600,521710410,3260,3260,3260,3260,0
|
|
20240329,160500,521710410,3260,3260,3260,3260,0
|
|
20240329,160400,521710410,3260,3260,3260,3260,0
|
|
20240329,160300,521710410,3260,3260,3260,3260,0
|
|
20240329,160200,521710410,3260,3260,3260,3260,0
|
|
20240329,160100,521710410,3260,3260,3260,3260,0
|
|
20240329,160000,521710410,3260,3260,3260,3260,0
|
|
20240329,155900,521710410,3260,3260,3260,3260,0
|
|
20240329,155800,521710410,3260,3260,3260,3260,0
|
|
20240329,155700,521710410,3260,3260,3260,3260,0
|
|
20240329,155600,521710410,3260,3260,3260,3260,0
|
|
20240329,155500,521710410,3260,3260,3260,3260,0
|
|
20240329,155400,521710410,3260,3260,3260,3260,0
|
|
20240329,155300,521710410,3260,3260,3260,3260,0
|
|
20240329,155200,521710410,3260,3260,3260,3260,0
|
|
20240329,155100,521710410,3260,3260,3260,3260,0
|
|
20240329,155000,521710410,3260,3260,3260,3260,0
|
|
20240329,154900,521710410,3260,3260,3260,3260,0
|
|
20240329,154800,521710410,3260,3260,3260,3260,0
|
|
20240329,154700,521710410,3260,3260,3260,3260,0
|
|
20240329,154600,521710410,3260,3260,3260,3260,0
|
|
20240329,154500,521710410,3260,3260,3260,3260,0
|
|
20240329,154400,521710410,3260,3260,3260,3260,0
|
|
20240329,154300,521710410,3260,3260,3260,3260,2455
|
|
20240329,154200,521710410,3260,3260,3260,3260,0
|
|
20240329,154100,521710410,3260,3260,3260,3260,0
|
|
20240329,154000,521710410,3260,3260,3260,3260,0
|
|
20240329,153900,521710410,3260,3260,3260,3260,0
|
|
20240329,153800,521710410,3260,3260,3260,3260,0
|
|
20240329,153700,521710410,3260,3260,3260,3260,0
|
|
20240329,153600,521710410,3260,3260,3260,3260,0
|
|
20240329,153500,521710410,3260,3260,3260,3260,0
|
|
20240329,153400,521710410,3260,3260,3260,3260,0
|
|
20240329,153300,521710410,3260,3260,3260,3260,0
|
|
20240329,153200,521710410,3260,3260,3260,3260,0
|
|
20240329,153100,521710410,3260,3260,3260,3260,0
|
|
20240329,153000,521710410,3260,3260,3260,3260,2455
|
|
20240329,152900,513707110,3285,3285,3285,3285,0
|
|
20240329,152800,513707110,3285,3285,3285,3285,0
|
|
20240329,152700,513707110,3285,3285,3285,3285,0
|
|
20240329,152600,513707110,3285,3285,3285,3285,0
|
|
20240329,152500,513707110,3285,3285,3285,3285,0
|
|
20240329,152400,513707110,3285,3285,3285,3285,0
|
|
20240329,152300,513707110,3285,3285,3285,3285,0
|
|
20240329,152200,513707110,3285,3285,3285,3285,0
|
|
20240329,152100,513707110,3285,3285,3285,3285,0
|
|
20240329,152000,513707110,3285,3285,3285,3285,0
|
|
20240329,151900,513707110,3285,3285,3285,3285,0
|
|
20240329,151800,513707110,3285,3285,3285,3285,0
|
|
20240329,151700,513707110,3285,3285,3285,3285,0
|
|
20240329,151600,513707110,3285,3285,3285,3285,2459
|
|
20240329,151500,505629295,3280,3280,3280,3280,321
|
|
20240329,151400,504576415,3280,3280,3280,3280,0
|
|
20240329,151300,504576415,3280,3280,3280,3280,0
|
|
20240329,151200,504576415,3280,3280,3280,3280,0
|
|
20240329,151100,504576415,3280,3280,3280,3280,0
|
|
20240329,151000,504576415,3280,3280,3280,3280,0
|
|
20240329,150900,504576415,3280,3280,3280,3280,10
|
|
20240329,150800,504543615,3280,3280,3280,3280,0
|
|
20240329,150700,504543615,3280,3280,3280,3280,0
|
|
20240329,150600,504543615,3280,3280,3280,3280,2
|
|
20240329,150500,504537055,3280,3280,3280,3280,1
|
|
20240329,150400,504533775,3270,3275,3275,3270,3
|
|
20240329,150300,504523960,3265,3275,3275,3265,1000
|
|
20240329,150200,501255095,3280,3280,3280,3280,0
|
|
20240329,150100,501255095,3280,3280,3280,3280,0
|
|
20240329,150000,501255095,3280,3280,3280,3280,0
|
|
20240329,145900,501255095,3280,3280,3280,3280,0
|
|
20240329,145800,501255095,3280,3280,3280,3280,0
|
|
20240329,145700,501255095,3280,3280,3280,3280,3
|
|
20240329,145600,501245255,3280,3280,3280,3280,9
|
|
20240329,145500,501215735,3280,3280,3280,3280,0
|
|
20240329,145400,501215735,3280,3280,3280,3280,0
|
|
20240329,145300,501215735,3280,3280,3280,3280,0
|
|
20240329,145200,501215735,3280,3280,3280,3280,0
|
|
20240329,145100,501215735,3280,3280,3280,3280,0
|
|
20240329,145000,501215735,3280,3280,3280,3280,0
|
|
20240329,144900,501215735,3280,3280,3280,3280,0
|
|
20240329,144800,501215735,3280,3280,3280,3280,1
|
|
20240329,144700,501212455,3280,3280,3280,3280,0
|
|
20240329,144600,501212455,3280,3280,3280,3280,0
|
|
20240329,144500,501212455,3280,3280,3280,3280,0
|
|
20240329,144400,501212455,3280,3280,3280,3280,0
|
|
20240329,144300,501212455,3280,3280,3280,3280,0
|
|
20240329,144200,501212455,3280,3280,3280,3280,0
|
|
20240329,144100,501212455,3280,3280,3280,3280,0
|
|
20240329,144000,501212455,3280,3280,3280,3280,0
|
|
20240329,143900,501212455,3280,3280,3280,3280,6
|
|
20240329,143800,501192775,3285,3285,3285,3285,5
|
|
20240329,143700,501176350,3280,3280,3280,3280,32
|
|
20240329,143600,501071390,3285,3285,3285,3285,0
|
|
20240329,143500,501071390,3285,3285,3285,3285,0
|
|
20240329,143400,501071390,3285,3275,3285,3270,726
|
|
20240329,143300,498693760,3275,3275,3275,3275,0
|
|
20240329,143200,498693760,3275,3275,3275,3275,0
|
|
20240329,143100,498693760,3275,3275,3275,3275,0
|
|
20240329,143000,498693760,3275,3275,3275,3275,62
|
|
20240329,142900,498490710,3285,3285,3285,3285,0
|
|
20240329,142800,498490710,3285,3285,3285,3285,20
|
|
20240329,142700,498425010,3285,3285,3285,3285,0
|
|
20240329,142600,498425010,3285,3280,3285,3280,2
|
|
20240329,142500,498418445,3280,3280,3280,3280,0
|
|
20240329,142400,498418445,3280,3280,3280,3280,1
|
|
20240329,142300,498415165,3285,3285,3285,3285,0
|
|
20240329,142200,498415165,3285,3285,3285,3285,0
|
|
20240329,142100,498415165,3285,3285,3285,3285,0
|
|
20240329,142000,498415165,3285,3285,3285,3285,0
|
|
20240329,141900,498415165,3285,3285,3285,3285,0
|
|
20240329,141800,498415165,3285,3285,3285,3285,0
|
|
20240329,141700,498415165,3285,3285,3285,3285,0
|
|
20240329,141600,498415165,3285,3285,3285,3285,510
|
|
20240329,141500,496739815,3285,3285,3285,3285,18
|
|
20240329,141400,496680685,3285,3285,3285,3285,1065
|
|
20240329,141300,493182160,3285,3285,3285,3285,0
|
|
20240329,141200,493182160,3285,3285,3285,3285,0
|
|
20240329,141100,493182160,3285,3280,3285,3280,8
|
|
20240329,141000,493155895,3265,3265,3265,3265,0
|
|
20240329,140900,493155895,3265,3275,3275,3265,670
|
|
20240329,140800,490964485,3275,3275,3275,3275,0
|
|
20240329,140700,490964485,3275,3275,3275,3275,2
|
|
20240329,140600,490957935,3275,3275,3275,3275,0
|
|
20240329,140500,490957935,3275,3275,3275,3275,0
|
|
20240329,140400,490957935,3275,3270,3275,3270,63
|
|
20240329,140300,490751730,3265,3265,3265,3265,0
|
|
20240329,140200,490751730,3265,3275,3275,3265,2167
|
|
20240329,140100,483665380,3275,3275,3275,3275,1000
|
|
20240329,140000,480390380,3275,3275,3275,3275,0
|
|
20240329,135900,480390380,3275,3275,3275,3270,7774
|
|
20240329,135800,454955530,3275,3280,3280,3275,9233
|
|
20240329,135700,424717425,3280,3280,3280,3280,914
|
|
20240329,135600,421719505,3285,3285,3285,3285,0
|
|
20240329,135500,421719505,3285,3285,3290,3285,2001
|
|
20240329,135400,415146215,3290,3290,3290,3290,0
|
|
20240329,135300,415146215,3290,3290,3290,3290,4
|
|
20240329,135200,415133055,3290,3290,3290,3290,10
|
|
20240329,135100,415100155,3305,3305,3305,3305,0
|
|
20240329,135000,415100155,3305,3305,3305,3305,0
|
|
20240329,134900,415100155,3305,3305,3305,3305,0
|
|
20240329,134800,415100155,3305,3305,3305,3305,0
|
|
20240329,134700,415100155,3305,3305,3305,3305,0
|
|
20240329,134600,415100155,3305,3305,3305,3305,0
|
|
20240329,134500,415100155,3305,3300,3305,3300,873
|
|
20240329,134400,412215225,3300,3300,3300,3300,0
|
|
20240329,134300,412215225,3300,3300,3300,3300,0
|
|
20240329,134200,412215225,3300,3300,3300,3300,0
|
|
20240329,134100,412215225,3300,3300,3300,3300,16
|
|
20240329,134000,412162425,3300,3300,3300,3300,0
|
|
20240329,133900,412162425,3300,3300,3300,3300,0
|
|
20240329,133800,412162425,3300,3300,3300,3300,0
|
|
20240329,133700,412162425,3300,3305,3305,3300,2
|
|
20240329,133600,412155820,3300,3290,3300,3290,528
|
|
20240329,133500,410417420,3300,3300,3300,3300,0
|
|
20240329,133400,410417420,3300,3300,3300,3300,1
|
|
20240329,133300,410414120,3290,3290,3290,3290,0
|
|
20240329,133200,410414120,3290,3290,3290,3290,0
|
|
20240329,133100,410414120,3290,3290,3290,3290,0
|
|
20240329,133000,410414120,3290,3290,3290,3290,0
|
|
20240329,132900,410414120,3290,3290,3290,3290,3
|
|
20240329,132800,410404250,3300,3300,3300,3300,10
|
|
20240329,132700,410371250,3305,3305,3305,3305,0
|
|
20240329,132600,410371250,3305,3295,3305,3285,2503
|
|
20240329,132500,402138570,3300,3300,3300,3300,0
|
|
20240329,132400,402138570,3300,3300,3300,3300,0
|
|
20240329,132300,402138570,3300,3300,3300,3300,0
|
|
20240329,132200,402138570,3300,3300,3300,3300,0
|
|
20240329,132100,402138570,3300,3300,3300,3300,1
|
|
20240329,132000,402135270,3300,3300,3300,3300,50
|
|
20240329,131900,401970270,3300,3300,3300,3300,0
|
|
20240329,131800,401970270,3300,3300,3300,3300,0
|
|
20240329,131700,401970270,3300,3300,3300,3300,0
|
|
20240329,131600,401970270,3300,3300,3300,3300,0
|
|
20240329,131500,401970270,3300,3300,3300,3300,0
|
|
20240329,131400,401970270,3300,3300,3300,3300,0
|
|
20240329,131300,401970270,3300,3300,3300,3300,0
|
|
20240329,131200,401970270,3300,3300,3300,3300,0
|
|
20240329,131100,401970270,3300,3300,3300,3300,0
|
|
20240329,131000,401970270,3300,3300,3300,3300,0
|
|
20240329,130900,401970270,3300,3300,3300,3300,1
|
|
20240329,130800,401966970,3300,3300,3300,3300,1
|
|
20240329,130700,401963670,3300,3300,3300,3300,10
|
|
20240329,130600,401930670,3310,3305,3310,3305,7247
|
|
20240329,130500,377960340,3305,3305,3305,3305,88
|
|
20240329,130400,377669500,3305,3305,3305,3305,0
|
|
20240329,130300,377669500,3305,3300,3305,3295,217
|
|
20240329,130200,376953910,3305,3300,3305,3300,147
|
|
20240329,130100,376468805,3300,3300,3300,3300,200
|
|
20240329,130000,375808805,3300,3300,3300,3300,0
|
|
20240329,125900,375808805,3300,3300,3300,3300,6
|
|
20240329,125800,375789005,3300,3300,3300,3300,5
|
|
20240329,125700,375772505,3300,3300,3300,3300,1
|
|
20240329,125600,375769205,3295,3295,3295,3295,103
|
|
20240329,125500,375429820,3300,3300,3300,3300,0
|
|
20240329,125400,375429820,3300,3300,3300,3300,0
|
|
20240329,125300,375429820,3300,3300,3300,3300,395
|
|
20240329,125200,374126320,3300,3295,3300,3295,953
|
|
20240329,125100,370986135,3295,3295,3295,3295,0
|
|
20240329,125000,370986135,3295,3295,3295,3295,25
|
|
20240329,124900,370903760,3295,3295,3295,3295,50
|
|
20240329,124800,370739010,3295,3295,3295,3295,1500
|
|
20240329,124700,365796510,3295,3295,3295,3295,0
|
|
20240329,124600,365796510,3295,3295,3295,3295,9
|
|
20240329,124500,365766855,3285,3285,3285,3285,0
|
|
20240329,124400,365766855,3285,3285,3285,3285,0
|
|
20240329,124300,365766855,3285,3295,3295,3285,1042
|
|
20240329,124200,362334595,3295,3295,3295,3295,0
|
|
20240329,124100,362334595,3295,3295,3295,3295,1849
|
|
20240329,124000,356242140,3295,3295,3295,3295,151
|
|
20240329,123900,355744595,3295,3295,3295,3295,3100
|
|
20240329,123800,345530095,3295,3290,3300,3290,1185
|
|
20240329,123700,341619930,3295,3280,3295,3280,13163
|
|
20240329,123600,298290295,3280,3270,3280,3270,6075
|
|
20240329,123500,278404040,3270,3270,3270,3270,0
|
|
20240329,123400,278404040,3270,3270,3270,3270,2
|
|
20240329,123300,278397500,3270,3270,3270,3270,0
|
|
20240329,123200,278397500,3270,3270,3270,3270,1418
|
|
20240329,123100,273760640,3270,3270,3270,3270,2000
|
|
20240329,123000,267220640,3270,3270,3270,3270,0
|
|
20240329,122900,267220640,3270,3270,3270,3270,0
|
|
20240329,122800,267220640,3270,3270,3270,3270,0
|
|
20240329,122700,267220640,3270,3270,3270,3270,3174
|
|
20240329,122600,256841660,3270,3270,3270,3270,0
|
|
20240329,122500,256841660,3270,3270,3270,3270,3224
|
|
20240329,122400,246299180,3270,3270,3270,3270,0
|
|
20240329,122300,246299180,3270,3270,3270,3270,0
|
|
20240329,122200,246299180,3270,3270,3270,3270,1
|
|
20240329,122100,246295910,3265,3265,3265,3265,3000
|
|
20240329,122000,236500910,3270,3265,3270,3265,3320
|
|
20240329,121900,225646110,3270,3270,3270,3270,0
|
|
20240329,121800,225646110,3270,3270,3270,3270,0
|
|
20240329,121700,225646110,3270,3270,3270,3270,0
|
|
20240329,121600,225646110,3270,3270,3270,3270,0
|
|
20240329,121500,225646110,3270,3270,3270,3270,10
|
|
20240329,121400,225613410,3270,3270,3270,3270,0
|
|
20240329,121300,225613410,3270,3270,3270,3270,790
|
|
20240329,121200,223030110,3275,3275,3275,3275,0
|
|
20240329,121100,223030110,3275,3275,3275,3275,0
|
|
20240329,121000,223030110,3275,3275,3275,3275,0
|
|
20240329,120900,223030110,3275,3275,3275,3275,0
|
|
20240329,120800,223030110,3275,3275,3275,3275,0
|
|
20240329,120700,223030110,3275,3275,3275,3275,0
|
|
20240329,120600,223030110,3275,3275,3275,3275,0
|
|
20240329,120500,223030110,3275,3275,3275,3275,0
|
|
20240329,120400,223030110,3275,3275,3275,3275,0
|
|
20240329,120300,223030110,3275,3270,3275,3270,1500
|
|
20240329,120200,218122610,3265,3265,3265,3265,0
|
|
20240329,120100,218122610,3265,3265,3265,3265,0
|
|
20240329,120000,218122610,3265,3265,3265,3265,25
|
|
20240329,115900,218040985,3265,3265,3265,3265,0
|
|
20240329,115800,218040985,3265,3265,3265,3265,2
|
|
20240329,115700,218034455,3265,3265,3265,3265,0
|
|
20240329,115600,218034455,3265,3265,3265,3265,0
|
|
20240329,115500,218034455,3265,3265,3265,3265,0
|
|
20240329,115400,218034455,3265,3265,3265,3265,82
|
|
20240329,115300,217766725,3265,3265,3265,3265,0
|
|
20240329,115200,217766725,3265,3265,3265,3265,0
|
|
20240329,115100,217766725,3265,3265,3265,3265,0
|
|
20240329,115000,217766725,3265,3265,3265,3265,0
|
|
20240329,114900,217766725,3265,3265,3265,3265,0
|
|
20240329,114800,217766725,3265,3265,3265,3265,1050
|
|
20240329,114700,214338475,3265,3265,3265,3265,0
|
|
20240329,114600,214338475,3265,3265,3265,3265,195
|
|
20240329,114500,213701800,3265,3265,3265,3265,1
|
|
20240329,114400,213698535,3265,3265,3265,3265,0
|
|
20240329,114300,213698535,3265,3265,3265,3265,0
|
|
20240329,114200,213698535,3265,3265,3265,3265,0
|
|
20240329,114100,213698535,3265,3265,3265,3265,0
|
|
20240329,114000,213698535,3265,3265,3265,3265,0
|
|
20240329,113900,213698535,3265,3265,3265,3265,0
|
|
20240329,113800,213698535,3265,3265,3265,3265,0
|
|
20240329,113700,213698535,3265,3265,3265,3265,0
|
|
20240329,113600,213698535,3265,3265,3265,3265,0
|
|
20240329,113500,213698535,3265,3265,3265,3265,0
|
|
20240329,113400,213698535,3265,3265,3265,3265,0
|
|
20240329,113300,213698535,3265,3265,3265,3265,0
|
|
20240329,113200,213698535,3265,3265,3265,3265,0
|
|
20240329,113100,213698535,3265,3265,3265,3265,1
|
|
20240329,113000,213695270,3275,3275,3275,3275,153
|
|
20240329,112900,213194195,3275,3275,3275,3275,0
|
|
20240329,112800,213194195,3275,3275,3275,3275,0
|
|
20240329,112700,213194195,3275,3275,3275,3275,0
|
|
20240329,112600,213194195,3275,3275,3275,3275,0
|
|
20240329,112500,213194195,3275,3275,3275,3275,0
|
|
20240329,112400,213194195,3275,3275,3275,3275,0
|
|
20240329,112300,213194195,3275,3275,3275,3275,0
|
|
20240329,112200,213194195,3275,3275,3275,3275,100
|
|
20240329,112100,212866695,3275,3275,3275,3275,1
|
|
20240329,112000,212863420,3260,3275,3275,3260,130
|
|
20240329,111900,212438835,3275,3275,3275,3275,3
|
|
20240329,111800,212429010,3275,3275,3275,3275,403
|
|
20240329,111700,211109185,3275,3275,3275,3275,0
|
|
20240329,111600,211109185,3275,3275,3275,3275,0
|
|
20240329,111500,211109185,3275,3275,3275,3275,99
|
|
20240329,111400,210784960,3275,3275,3275,3275,1
|
|
20240329,111300,210781685,3275,3275,3275,3275,0
|
|
20240329,111200,210781685,3275,3275,3275,3275,10
|
|
20240329,111100,210748935,3265,3265,3265,3265,762
|
|
20240329,111000,208261005,3275,3275,3275,3275,0
|
|
20240329,110900,208261005,3275,3275,3275,3275,0
|
|
20240329,110800,208261005,3275,3275,3275,3275,0
|
|
20240329,110700,208261005,3275,3275,3275,3275,300
|
|
20240329,110600,207278505,3270,3270,3270,3270,0
|
|
20240329,110500,207278505,3270,3270,3270,3270,928
|
|
20240329,110400,204243945,3275,3275,3275,3275,0
|
|
20240329,110300,204243945,3275,3275,3275,3275,0
|
|
20240329,110200,204243945,3275,3275,3275,3275,1000
|
|
20240329,110100,200968945,3275,3275,3275,3275,12
|
|
20240329,110000,200929645,3275,3275,3275,3275,0
|
|
20240329,105900,200929645,3275,3275,3275,3275,0
|
|
20240329,105800,200929645,3275,3275,3275,3275,0
|
|
20240329,105700,200929645,3275,3275,3275,3275,0
|
|
20240329,105600,200929645,3275,3275,3275,3275,0
|
|
20240329,105500,200929645,3275,3275,3275,3275,0
|
|
20240329,105400,200929645,3275,3275,3275,3275,0
|
|
20240329,105300,200929645,3275,3275,3275,3275,0
|
|
20240329,105200,200929645,3275,3270,3275,3270,4
|
|
20240329,105100,200916560,3270,3270,3270,3270,103
|
|
20240329,105000,200579750,3265,3265,3265,3260,619
|
|
20240329,104900,198561765,3265,3260,3265,3250,313
|
|
20240329,104800,197542420,3265,3265,3265,3265,12
|
|
20240329,104700,197503240,3265,3265,3265,3265,0
|
|
20240329,104600,197503240,3265,3265,3265,3265,1
|
|
20240329,104500,197499975,3250,3260,3260,3250,200
|
|
20240329,104400,196848640,3265,3265,3265,3265,0
|
|
20240329,104300,196848640,3265,3265,3265,3265,1
|
|
20240329,104200,196845375,3260,3260,3260,3260,500
|
|
20240329,104100,195215375,3265,3265,3265,3265,0
|
|
20240329,104000,195215375,3265,3270,3270,3265,1294
|
|
20240329,103900,190986110,3270,3270,3270,3270,1
|
|
20240329,103800,190982840,3250,3250,3250,3250,0
|
|
20240329,103700,190982840,3250,3250,3250,3250,0
|
|
20240329,103600,190982840,3250,3250,3250,3250,0
|
|
20240329,103500,190982840,3250,3250,3250,3250,0
|
|
20240329,103400,190982840,3250,3250,3250,3250,0
|
|
20240329,103300,190982840,3250,3255,3255,3250,3200
|
|
20240329,103200,180581420,3265,3265,3265,3265,0
|
|
20240329,103100,180581420,3265,3265,3265,3265,1066
|
|
20240329,103000,177100930,3250,3250,3250,3250,0
|
|
20240329,102900,177100930,3250,3250,3250,3250,0
|
|
20240329,102800,177100930,3250,3265,3265,3250,4504
|
|
20240329,102700,162457040,3255,3255,3255,3255,0
|
|
20240329,102600,162457040,3255,3255,3255,3255,0
|
|
20240329,102500,162457040,3255,3265,3265,3255,5806
|
|
20240329,102400,143551270,3265,3265,3265,3265,0
|
|
20240329,102300,143551270,3265,3265,3265,3265,1
|
|
20240329,102200,143548005,3280,3270,3280,3270,10
|
|
20240329,102100,143515255,3280,3270,3280,3270,6
|
|
20240329,102000,143495625,3265,3270,3270,3265,2100
|
|
20240329,101900,136635085,3270,3270,3270,3270,202
|
|
20240329,101800,135974545,3280,3275,3280,3270,1885
|
|
20240329,101700,129796270,3275,3265,3275,3265,1156
|
|
20240329,101600,126015895,3270,3270,3270,3270,0
|
|
20240329,101500,126015895,3270,3270,3270,3270,0
|
|
20240329,101400,126015895,3270,3270,3270,3270,0
|
|
20240329,101300,126015895,3270,3265,3270,3265,522
|
|
20240329,101200,124309865,3265,3265,3265,3265,0
|
|
20240329,101100,124309865,3265,3265,3265,3260,5
|
|
20240329,101000,124293550,3260,3260,3260,3260,620
|
|
20240329,100900,122272350,3260,3260,3260,3260,0
|
|
20240329,100800,122272350,3260,3260,3260,3260,0
|
|
20240329,100700,122272350,3260,3260,3260,3260,613
|
|
20240329,100600,120273970,3260,3260,3260,3260,0
|
|
20240329,100500,120273970,3260,3260,3260,3260,1486
|
|
20240329,100400,115429610,3260,3260,3260,3260,0
|
|
20240329,100300,115429610,3260,3265,3265,3260,24
|
|
20240329,100200,115351365,3260,3260,3260,3260,500
|
|
20240329,100100,113721365,3265,3260,3265,3260,38
|
|
20240329,100000,113597475,3260,3260,3260,3260,0
|
|
20240329,095900,113597475,3260,3260,3260,3260,5
|
|
20240329,095800,113581175,3260,3260,3260,3260,0
|
|
20240329,095700,113581175,3260,3260,3260,3260,144
|
|
20240329,095600,113111735,3260,3260,3260,3255,6
|
|
20240329,095500,113092180,3245,3245,3245,3245,1905
|
|
20240329,095400,106910455,3245,3260,3260,3245,116
|
|
20240329,095300,106533885,3245,3245,3245,3245,0
|
|
20240329,095200,106533885,3245,3245,3245,3245,150
|
|
20240329,095100,106047135,3245,3245,3245,3245,500
|
|
20240329,095000,104424635,3240,3240,3240,3240,0
|
|
20240329,094900,104424635,3240,3245,3245,3240,3754
|
|
20240329,094800,92259570,3250,3250,3250,3250,0
|
|
20240329,094700,92259570,3250,3250,3250,3250,0
|
|
20240329,094600,92259570,3250,3260,3260,3250,1340
|
|
20240329,094500,87901140,3260,3260,3260,3260,3
|
|
20240329,094400,87891360,3260,3260,3260,3260,0
|
|
20240329,094300,87891360,3260,3260,3260,3260,0
|
|
20240329,094200,87891360,3260,3260,3260,3260,65
|
|
20240329,094100,87679460,3260,3255,3260,3255,8
|
|
20240329,094000,87653400,3255,3260,3260,3255,21
|
|
20240329,093900,87584980,3255,3255,3260,3250,89
|
|
20240329,093800,87295705,3255,3255,3255,3255,2
|
|
20240329,093700,87289195,3255,3255,3255,3255,0
|
|
20240329,093600,87289195,3255,3255,3255,3255,3
|
|
20240329,093500,87279430,3255,3255,3255,3255,1104
|
|
20240329,093400,83685910,3255,3255,3255,3255,0
|
|
20240329,093300,83685910,3255,3255,3255,3255,0
|
|
20240329,093200,83685910,3255,3255,3255,3255,0
|
|
20240329,093100,83685910,3255,3255,3255,3255,10
|
|
20240329,093000,83653360,3260,3265,3265,3260,421
|
|
20240329,092900,82280880,3260,3255,3260,3255,500
|
|
20240329,092800,80653375,3265,3265,3265,3265,0
|
|
20240329,092700,80653375,3265,3265,3265,3265,0
|
|
20240329,092600,80653375,3265,3255,3270,3255,7
|
|
20240329,092500,80630525,3245,3255,3255,3245,140
|
|
20240329,092400,80175815,3255,3255,3255,3255,40
|
|
20240329,092300,80045615,3270,3270,3270,3255,57
|
|
20240329,092200,79859270,3275,3275,3275,3275,150
|
|
20240329,092100,79368020,3275,3275,3275,3275,366
|
|
20240329,092000,78169370,3275,3275,3275,3275,3070
|
|
20240329,091900,68115120,3275,3255,3275,3255,8071
|
|
20240329,091800,41717030,3260,3255,3260,3255,876
|
|
20240329,091700,38865635,3255,3250,3255,3250,704
|
|
20240329,091600,36574425,3250,3250,3250,3250,2
|
|
20240329,091500,36567925,3245,3245,3245,3245,3
|
|
20240329,091400,36558190,3240,3240,3240,3240,1
|
|
20240329,091300,36554950,3240,3250,3250,3240,6375
|
|
20240329,091200,15896900,3250,3250,3250,3250,0
|
|
20240329,091100,15896900,3250,3270,3270,3250,739
|
|
20240329,091000,13495090,3245,3260,3260,3245,431
|
|
20240329,090900,12095275,3280,3275,3280,3275,400
|
|
20240329,090800,10783375,3280,3280,3280,3280,0
|
|
20240329,090700,10783375,3280,3280,3280,3280,0
|
|
20240329,090600,10783375,3280,3280,3280,3280,300
|
|
20240329,090500,9799375,3280,3280,3280,3280,375
|
|
20240329,090400,8569375,3290,3290,3290,3285,1510
|
|
20240329,090300,3603975,3290,3285,3290,3285,1007
|
|
20240329,090200,293445,3280,3270,3285,3270,19
|
|
20240329,090100,231265,3270,3265,3270,3250,17
|
|
20240329,090000,175780,3265,3255,3265,3250,54
|