581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183800,376912010,4550,4550,4550,4550,10081
|
|
20240318,183700,376912010,4550,4550,4550,4550,0
|
|
20240318,183600,376912010,4550,4550,4550,4550,0
|
|
20240318,183500,376912010,4550,4550,4550,4550,0
|
|
20240318,183400,376912010,4550,4550,4550,4550,0
|
|
20240318,183300,376912010,4550,4550,4550,4550,0
|
|
20240318,183200,376912010,4550,4550,4550,4550,0
|
|
20240318,183100,376912010,4550,4550,4550,4550,0
|
|
20240318,183000,376912010,4550,4550,4550,4550,0
|
|
20240318,182900,376912010,4550,4550,4550,4550,0
|
|
20240318,182800,376912010,4550,4550,4550,4550,0
|
|
20240318,182700,376912010,4550,4550,4550,4550,0
|
|
20240318,182600,376912010,4550,4550,4550,4550,0
|
|
20240318,182500,376912010,4550,4550,4550,4550,0
|
|
20240318,182400,376912010,4550,4550,4550,4550,0
|
|
20240318,182300,376912010,4550,4550,4550,4550,0
|
|
20240318,182200,376912010,4550,4550,4550,4550,0
|
|
20240318,182100,376912010,4550,4550,4550,4550,0
|
|
20240318,182000,376912010,4550,4550,4550,4550,0
|
|
20240318,181900,376912010,4550,4550,4550,4550,0
|
|
20240318,181800,376912010,4550,4550,4550,4550,0
|
|
20240318,181700,376912010,4550,4550,4550,4550,0
|
|
20240318,181600,376912010,4550,4550,4550,4550,0
|
|
20240318,181500,376912010,4550,4550,4550,4550,0
|
|
20240318,181400,376912010,4550,4550,4550,4550,0
|
|
20240318,181300,376912010,4550,4550,4550,4550,0
|
|
20240318,181200,376912010,4550,4550,4550,4550,0
|
|
20240318,181100,376912010,4550,4550,4550,4550,0
|
|
20240318,181000,376912010,4550,4550,4550,4550,0
|
|
20240318,180900,376912010,4550,4550,4550,4550,0
|
|
20240318,180800,376912010,4550,4550,4550,4550,10081
|
|
20240318,180700,376912010,4550,4550,4550,4550,0
|
|
20240318,180600,376912010,4550,4550,4550,4550,0
|
|
20240318,180500,376912010,4550,4550,4550,4550,0
|
|
20240318,180400,376912010,4550,4550,4550,4550,0
|
|
20240318,180300,376912010,4550,4550,4550,4550,0
|
|
20240318,180200,376912010,4550,4550,4550,4550,0
|
|
20240318,180100,376912010,4550,4550,4550,4550,0
|
|
20240318,180000,376912010,4550,4550,4550,4550,0
|
|
20240318,175900,376912010,4550,4550,4550,4550,0
|
|
20240318,175800,376912010,4550,4550,4550,4550,0
|
|
20240318,175700,376912010,4550,4550,4550,4550,0
|
|
20240318,175600,376912010,4550,4550,4550,4550,0
|
|
20240318,175500,376912010,4550,4550,4550,4550,0
|
|
20240318,175400,376912010,4550,4550,4550,4550,0
|
|
20240318,175300,376912010,4550,4550,4550,4550,0
|
|
20240318,175200,376912010,4550,4550,4550,4550,0
|
|
20240318,175100,376912010,4550,4550,4550,4550,0
|
|
20240318,175000,376912010,4550,4550,4550,4550,0
|
|
20240318,174900,376912010,4550,4550,4550,4550,0
|
|
20240318,174800,376912010,4550,4550,4550,4550,0
|
|
20240318,174700,376912010,4550,4550,4550,4550,0
|
|
20240318,174600,376912010,4550,4550,4550,4550,0
|
|
20240318,174500,376912010,4550,4550,4550,4550,0
|
|
20240318,174400,376912010,4550,4550,4550,4550,0
|
|
20240318,174300,376912010,4550,4550,4550,4550,0
|
|
20240318,174200,376912010,4550,4550,4550,4550,0
|
|
20240318,174100,376912010,4550,4550,4550,4550,0
|
|
20240318,174000,376912010,4550,4550,4550,4550,0
|
|
20240318,173900,376912010,4550,4550,4550,4550,0
|
|
20240318,173800,376912010,4550,4550,4550,4550,10081
|
|
20240318,173700,376912010,4550,4550,4550,4550,0
|
|
20240318,173600,376912010,4550,4550,4550,4550,0
|
|
20240318,173500,376912010,4550,4550,4550,4550,0
|
|
20240318,173400,376912010,4550,4550,4550,4550,0
|
|
20240318,173300,376912010,4550,4550,4550,4550,0
|
|
20240318,173200,376912010,4550,4550,4550,4550,0
|
|
20240318,173100,376912010,4550,4550,4550,4550,0
|
|
20240318,173000,376912010,4550,4550,4550,4550,0
|
|
20240318,172900,376912010,4550,4550,4550,4550,0
|
|
20240318,172800,376912010,4550,4550,4550,4550,0
|
|
20240318,172700,376912010,4550,4550,4550,4550,0
|
|
20240318,172600,376912010,4550,4550,4550,4550,0
|
|
20240318,172500,376912010,4550,4550,4550,4550,0
|
|
20240318,172400,376912010,4550,4550,4550,4550,0
|
|
20240318,172300,376912010,4550,4550,4550,4550,0
|
|
20240318,172200,376912010,4550,4550,4550,4550,0
|
|
20240318,172100,376912010,4550,4550,4550,4550,0
|
|
20240318,172000,376912010,4550,4550,4550,4550,0
|
|
20240318,171900,376912010,4550,4550,4550,4550,0
|
|
20240318,171800,376912010,4550,4550,4550,4550,0
|
|
20240318,171700,376912010,4550,4550,4550,4550,0
|
|
20240318,171600,376912010,4550,4550,4550,4550,0
|
|
20240318,171500,376912010,4550,4550,4550,4550,0
|
|
20240318,171400,376912010,4550,4550,4550,4550,0
|
|
20240318,171300,376912010,4550,4550,4550,4550,0
|
|
20240318,171200,376912010,4550,4550,4550,4550,0
|
|
20240318,171100,376912010,4550,4550,4550,4550,0
|
|
20240318,171000,376912010,4550,4550,4550,4550,0
|
|
20240318,170900,376912010,4550,4550,4550,4550,0
|
|
20240318,170800,376912010,4550,4550,4550,4550,10081
|
|
20240318,170700,376912010,4550,4550,4550,4550,0
|
|
20240318,170600,376912010,4550,4550,4550,4550,0
|
|
20240318,170500,376912010,4550,4550,4550,4550,0
|
|
20240318,170400,376912010,4550,4550,4550,4550,0
|
|
20240318,170300,376912010,4550,4550,4550,4550,0
|
|
20240318,170200,376912010,4550,4550,4550,4550,0
|
|
20240318,170100,376912010,4550,4550,4550,4550,0
|
|
20240318,170000,376912010,4550,4550,4550,4550,0
|
|
20240318,165900,376912010,4550,4550,4550,4550,0
|
|
20240318,165800,376912010,4550,4550,4550,4550,0
|
|
20240318,165700,376912010,4550,4550,4550,4550,0
|
|
20240318,165600,376912010,4550,4550,4550,4550,0
|
|
20240318,165500,376912010,4550,4550,4550,4550,0
|
|
20240318,165400,376912010,4550,4550,4550,4550,0
|
|
20240318,165300,376912010,4550,4550,4550,4550,0
|
|
20240318,165200,376912010,4550,4550,4550,4550,0
|
|
20240318,165100,376912010,4550,4550,4550,4550,0
|
|
20240318,165000,376912010,4550,4550,4550,4550,0
|
|
20240318,164900,376912010,4550,4550,4550,4550,0
|
|
20240318,164800,376912010,4550,4550,4550,4550,0
|
|
20240318,164700,376912010,4550,4550,4550,4550,0
|
|
20240318,164600,376912010,4550,4550,4550,4550,0
|
|
20240318,164500,376912010,4550,4550,4550,4550,0
|
|
20240318,164400,376912010,4550,4550,4550,4550,0
|
|
20240318,164300,376912010,4550,4550,4550,4550,0
|
|
20240318,164200,376912010,4550,4550,4550,4550,0
|
|
20240318,164100,376912010,4550,4550,4550,4550,0
|
|
20240318,164000,376912010,4550,4550,4550,4550,0
|
|
20240318,163900,376912010,4550,4550,4550,4550,0
|
|
20240318,163800,376912010,4550,4550,4550,4550,10081
|
|
20240318,163700,376912010,4550,4550,4550,4550,0
|
|
20240318,163600,376912010,4550,4550,4550,4550,0
|
|
20240318,163500,376912010,4550,4550,4550,4550,0
|
|
20240318,163400,376912010,4550,4550,4550,4550,0
|
|
20240318,163300,376912010,4550,4550,4550,4550,0
|
|
20240318,163200,376912010,4550,4550,4550,4550,0
|
|
20240318,163100,376912010,4550,4550,4550,4550,0
|
|
20240318,163000,376912010,4550,4550,4550,4550,0
|
|
20240318,162900,376912010,4550,4550,4550,4550,0
|
|
20240318,162800,376912010,4550,4550,4550,4550,0
|
|
20240318,162700,376912010,4550,4550,4550,4550,0
|
|
20240318,162600,376912010,4550,4550,4550,4550,0
|
|
20240318,162500,376912010,4550,4550,4550,4550,0
|
|
20240318,162400,376912010,4550,4550,4550,4550,0
|
|
20240318,162300,376912010,4550,4550,4550,4550,0
|
|
20240318,162200,376912010,4550,4550,4550,4550,0
|
|
20240318,162100,376912010,4550,4550,4550,4550,0
|
|
20240318,162000,376912010,4550,4550,4550,4550,0
|
|
20240318,161900,376912010,4550,4550,4550,4550,0
|
|
20240318,161800,376912010,4550,4550,4550,4550,0
|
|
20240318,161700,376912010,4550,4550,4550,4550,0
|
|
20240318,161600,376912010,4550,4550,4550,4550,0
|
|
20240318,161500,376912010,4550,4550,4550,4550,0
|
|
20240318,161400,376912010,4550,4550,4550,4550,0
|
|
20240318,161300,376912010,4550,4550,4550,4550,0
|
|
20240318,161200,376912010,4550,4550,4550,4550,0
|
|
20240318,161100,376912010,4550,4550,4550,4550,0
|
|
20240318,161000,376912010,4550,4550,4550,4550,0
|
|
20240318,160900,376912010,4550,4550,4550,4550,0
|
|
20240318,160800,376912010,4550,4550,4550,4550,10081
|
|
20240318,160700,376912010,4550,4550,4550,4550,0
|
|
20240318,160600,376912010,4550,4550,4550,4550,0
|
|
20240318,160500,376912010,4550,4550,4550,4550,0
|
|
20240318,160400,376912010,4550,4550,4550,4550,0
|
|
20240318,160300,376912010,4550,4550,4550,4550,0
|
|
20240318,160200,376912010,4550,4550,4550,4550,0
|
|
20240318,160100,376912010,4550,4550,4550,4550,0
|
|
20240318,160000,376912010,4550,4550,4550,4550,0
|
|
20240318,155900,376912010,4550,4550,4550,4550,0
|
|
20240318,155800,376912010,4550,4550,4550,4550,0
|
|
20240318,155700,376912010,4550,4550,4550,4550,0
|
|
20240318,155600,376912010,4550,4550,4550,4550,0
|
|
20240318,155500,376912010,4550,4550,4550,4550,0
|
|
20240318,155400,376912010,4550,4550,4550,4550,0
|
|
20240318,155300,376912010,4550,4550,4550,4550,0
|
|
20240318,155200,376912010,4550,4550,4550,4550,0
|
|
20240318,155100,376912010,4550,4550,4550,4550,0
|
|
20240318,155000,376912010,4550,4550,4550,4550,0
|
|
20240318,154900,376912010,4550,4550,4550,4550,0
|
|
20240318,154800,376912010,4550,4550,4550,4550,0
|
|
20240318,154700,376912010,4550,4550,4550,4550,0
|
|
20240318,154600,376912010,4550,4550,4550,4550,0
|
|
20240318,154500,376912010,4550,4550,4550,4550,0
|
|
20240318,154400,376912010,4550,4550,4550,4550,0
|
|
20240318,154300,376912010,4550,4550,4550,4550,0
|
|
20240318,154200,376912010,4550,4550,4550,4550,0
|
|
20240318,154100,376912010,4550,4550,4550,4550,0
|
|
20240318,154000,376912010,4550,4550,4550,4550,0
|
|
20240318,153900,376912010,4550,4550,4550,4550,0
|
|
20240318,153800,376912010,4550,4550,4550,4550,10081
|
|
20240318,153700,376912010,4550,4550,4550,4550,0
|
|
20240318,153600,376912010,4550,4550,4550,4550,0
|
|
20240318,153500,376912010,4550,4550,4550,4550,0
|
|
20240318,153400,376912010,4550,4550,4550,4550,0
|
|
20240318,153300,376912010,4550,4550,4550,4550,0
|
|
20240318,153200,376912010,4550,4550,4550,4550,0
|
|
20240318,153100,376912010,4550,4550,4550,4550,0
|
|
20240318,153000,376912010,4550,4550,4550,4550,10081
|
|
20240318,152900,331043460,4575,4575,4575,4575,0
|
|
20240318,152800,331043460,4575,4575,4575,4575,0
|
|
20240318,152700,331043460,4575,4575,4575,4575,0
|
|
20240318,152600,331043460,4575,4575,4575,4575,0
|
|
20240318,152500,331043460,4575,4575,4575,4575,0
|
|
20240318,152400,331043460,4575,4575,4575,4575,0
|
|
20240318,152300,331043460,4575,4575,4575,4575,0
|
|
20240318,152200,331043460,4575,4575,4575,4575,0
|
|
20240318,152100,331043460,4575,4575,4575,4575,0
|
|
20240318,152000,331043460,4575,4575,4575,4575,0
|
|
20240318,151900,331043460,4575,4570,4575,4570,2501
|
|
20240318,151800,319611995,4570,4570,4570,4570,70
|
|
20240318,151700,319292095,4570,4575,4575,4570,188
|
|
20240318,151600,318432930,4575,4575,4575,4570,17
|
|
20240318,151500,318355160,4570,4575,4575,4570,594
|
|
20240318,151400,315638030,4570,4575,4575,4570,133
|
|
20240318,151300,315029715,4575,4575,4575,4575,3
|
|
20240318,151200,315015990,4575,4575,4575,4575,28
|
|
20240318,151100,314887890,4575,4575,4575,4575,95
|
|
20240318,151000,314453265,4575,4575,4575,4575,378
|
|
20240318,150900,312723915,4575,4575,4575,4570,83
|
|
20240318,150800,312344345,4575,4575,4575,4575,5
|
|
20240318,150700,312321470,4575,4575,4575,4575,52
|
|
20240318,150600,312083570,4575,4575,4575,4575,50
|
|
20240318,150500,311854820,4570,4575,4575,4570,48
|
|
20240318,150400,311635400,4570,4575,4575,4570,145
|
|
20240318,150300,310972250,4570,4570,4570,4570,1
|
|
20240318,150200,310967680,4570,4575,4575,4570,146
|
|
20240318,150100,310300405,4570,4570,4570,4570,50
|
|
20240318,150000,310071905,4570,4570,4570,4570,0
|
|
20240318,145900,310071905,4570,4575,4575,4570,69
|
|
20240318,145800,309756405,4575,4575,4575,4575,85
|
|
20240318,145700,309367530,4580,4580,4580,4580,0
|
|
20240318,145600,309367530,4580,4580,4580,4580,0
|
|
20240318,145500,309367530,4580,4580,4580,4580,0
|
|
20240318,145400,309367530,4580,4580,4580,4580,31
|
|
20240318,145300,309225550,4580,4580,4580,4580,10
|
|
20240318,145200,309179750,4575,4580,4580,4575,191
|
|
20240318,145100,308305425,4580,4580,4580,4580,581
|
|
20240318,145000,305644445,4570,4580,4580,4570,60
|
|
20240318,144900,305369975,4580,4575,4580,4575,181
|
|
20240318,144800,304541550,4575,4575,4575,4570,249
|
|
20240318,144700,303402610,4570,4575,4575,4570,16
|
|
20240318,144600,303329415,4570,4580,4580,4570,456
|
|
20240318,144500,301243615,4575,4575,4575,4575,288
|
|
20240318,144400,299926015,4575,4575,4575,4575,0
|
|
20240318,144300,299926015,4575,4575,4575,4575,0
|
|
20240318,144200,299926015,4575,4575,4575,4575,0
|
|
20240318,144100,299926015,4575,4575,4575,4575,1
|
|
20240318,144000,299921440,4570,4575,4575,4570,80
|
|
20240318,143900,299555690,4575,4570,4575,4570,52
|
|
20240318,143800,299318040,4570,4570,4570,4570,0
|
|
20240318,143700,299318040,4570,4570,4570,4570,0
|
|
20240318,143600,299318040,4570,4575,4575,4570,114
|
|
20240318,143500,298796725,4575,4575,4575,4575,1
|
|
20240318,143400,298792150,4565,4575,4575,4565,259
|
|
20240318,143300,297609365,4575,4575,4575,4575,2
|
|
20240318,143200,297600215,4575,4570,4575,4565,2862
|
|
20240318,143100,284522175,4575,4570,4575,4570,200
|
|
20240318,143000,283607675,4570,4575,4575,4570,1924
|
|
20240318,142900,274807040,4580,4580,4580,4580,3
|
|
20240318,142800,274793300,4580,4580,4580,4580,26
|
|
20240318,142700,274674220,4580,4580,4580,4580,3
|
|
20240318,142600,274660480,4580,4580,4580,4580,20
|
|
20240318,142500,274568880,4580,4580,4580,4580,0
|
|
20240318,142400,274568880,4580,4580,4580,4580,0
|
|
20240318,142300,274568880,4580,4580,4580,4580,1
|
|
20240318,142200,274564300,4580,4580,4580,4580,104
|
|
20240318,142100,274087980,4580,4580,4580,4580,117
|
|
20240318,142000,273552120,4580,4580,4580,4580,34
|
|
20240318,141900,273396400,4580,4580,4580,4580,22
|
|
20240318,141800,273295640,4580,4580,4580,4580,136
|
|
20240318,141700,272672760,4580,4580,4580,4580,0
|
|
20240318,141600,272672760,4580,4580,4580,4580,0
|
|
20240318,141500,272672760,4580,4580,4580,4580,50
|
|
20240318,141400,272443760,4585,4585,4585,4585,200
|
|
20240318,141300,271526760,4580,4580,4580,4580,0
|
|
20240318,141200,271526760,4580,4580,4580,4580,72
|
|
20240318,141100,271197000,4590,4590,4590,4590,0
|
|
20240318,141000,271197000,4590,4590,4590,4590,1
|
|
20240318,140900,271192410,4575,4575,4580,4575,1428
|
|
20240318,140800,264659285,4575,4580,4580,4575,100
|
|
20240318,140700,264201760,4575,4575,4575,4575,0
|
|
20240318,140600,264201760,4575,4575,4575,4575,0
|
|
20240318,140500,264201760,4575,4575,4575,4575,0
|
|
20240318,140400,264201760,4575,4590,4590,4575,251
|
|
20240318,140300,263051575,4590,4590,4590,4590,1
|
|
20240318,140200,263046985,4575,4575,4575,4575,1
|
|
20240318,140100,263042410,4575,4575,4575,4575,101
|
|
20240318,140000,262580335,4575,4575,4575,4575,0
|
|
20240318,135900,262580335,4575,4590,4590,4575,114
|
|
20240318,135800,262058765,4570,4575,4575,4570,50
|
|
20240318,135700,261830125,4575,4575,4575,4575,0
|
|
20240318,135600,261830125,4575,4575,4575,4575,0
|
|
20240318,135500,261830125,4575,4585,4585,4575,2089
|
|
20240318,135400,252271295,4590,4590,4590,4590,0
|
|
20240318,135300,252271295,4590,4590,4590,4590,0
|
|
20240318,135200,252271295,4590,4590,4590,4590,10
|
|
20240318,135100,252225395,4595,4595,4595,4595,1
|
|
20240318,135000,252220800,4595,4595,4595,4595,0
|
|
20240318,134900,252220800,4595,4595,4595,4595,53
|
|
20240318,134800,251977265,4595,4595,4595,4595,2
|
|
20240318,134700,251968075,4595,4595,4595,4595,2
|
|
20240318,134600,251958885,4595,4595,4595,4595,0
|
|
20240318,134500,251958885,4595,4595,4595,4595,0
|
|
20240318,134400,251958885,4595,4595,4595,4595,85
|
|
20240318,134300,251568310,4595,4595,4595,4595,0
|
|
20240318,134200,251568310,4595,4595,4595,4595,0
|
|
20240318,134100,251568310,4595,4595,4595,4595,0
|
|
20240318,134000,251568310,4595,4595,4595,4595,0
|
|
20240318,133900,251568310,4595,4595,4595,4595,2
|
|
20240318,133800,251559120,4595,4595,4595,4595,0
|
|
20240318,133700,251559120,4595,4590,4595,4585,625
|
|
20240318,133600,248690985,4590,4590,4590,4590,1192
|
|
20240318,133500,243219705,4590,4595,4595,4590,311
|
|
20240318,133400,241792160,4590,4590,4590,4590,303
|
|
20240318,133300,240401390,4590,4590,4590,4590,0
|
|
20240318,133200,240401390,4590,4590,4590,4590,0
|
|
20240318,133100,240401390,4590,4590,4590,4590,26
|
|
20240318,133000,240282050,4590,4585,4590,4585,150
|
|
20240318,132900,239594175,4575,4575,4575,4575,0
|
|
20240318,132800,239594175,4575,4575,4575,4575,0
|
|
20240318,132700,239594175,4575,4585,4585,4575,3284
|
|
20240318,132600,224555795,4590,4590,4590,4590,1
|
|
20240318,132500,224551205,4590,4590,4590,4590,0
|
|
20240318,132400,224551205,4590,4590,4590,4590,1
|
|
20240318,132300,224546615,4590,4590,4590,4590,102
|
|
20240318,132200,224078435,4590,4590,4590,4590,100
|
|
20240318,132100,223619435,4590,4590,4590,4590,2
|
|
20240318,132000,223610255,4590,4590,4590,4580,101
|
|
20240318,131900,223147025,4590,4590,4590,4590,0
|
|
20240318,131800,223147025,4590,4590,4590,4590,0
|
|
20240318,131700,223147025,4590,4590,4590,4590,0
|
|
20240318,131600,223147025,4590,4590,4590,4590,1
|
|
20240318,131500,223142435,4575,4590,4590,4575,3018
|
|
20240318,131400,209317400,4595,4590,4595,4590,310
|
|
20240318,131300,207894495,4590,4590,4590,4590,0
|
|
20240318,131200,207894495,4590,4590,4590,4590,0
|
|
20240318,131100,207894495,4590,4590,4590,4590,20
|
|
20240318,131000,207802695,4590,4590,4590,4590,0
|
|
20240318,130900,207802695,4590,4590,4590,4590,0
|
|
20240318,130800,207802695,4590,4590,4590,4590,10
|
|
20240318,130700,207756795,4590,4590,4590,4590,738
|
|
20240318,130600,204369375,4590,4590,4590,4590,11
|
|
20240318,130500,204318885,4585,4585,4585,4585,50
|
|
20240318,130400,204089635,4585,4585,4585,4585,1
|
|
20240318,130300,204085050,4585,4585,4585,4585,0
|
|
20240318,130200,204085050,4585,4585,4585,4585,0
|
|
20240318,130100,204085050,4585,4585,4585,4585,0
|
|
20240318,130000,204085050,4585,4585,4585,4585,0
|
|
20240318,125900,204085050,4585,4585,4585,4585,200
|
|
20240318,125800,203168050,4585,4585,4585,4585,0
|
|
20240318,125700,203168050,4585,4585,4585,4585,0
|
|
20240318,125600,203168050,4585,4585,4585,4585,50
|
|
20240318,125500,202938800,4585,4585,4585,4585,0
|
|
20240318,125400,202938800,4585,4585,4585,4585,10
|
|
20240318,125300,202892950,4585,4585,4585,4585,0
|
|
20240318,125200,202892950,4585,4585,4585,4585,1
|
|
20240318,125100,202888365,4580,4580,4580,4580,0
|
|
20240318,125000,202888365,4580,4585,4585,4580,280
|
|
20240318,124900,201605675,4585,4585,4585,4585,1200
|
|
20240318,124800,196103675,4590,4590,4590,4590,1
|
|
20240318,124700,196099085,4590,4590,4590,4590,0
|
|
20240318,124600,196099085,4590,4590,4590,4590,0
|
|
20240318,124500,196099085,4590,4590,4590,4590,1
|
|
20240318,124400,196094495,4585,4585,4585,4585,273
|
|
20240318,124300,194842790,4585,4585,4585,4585,0
|
|
20240318,124200,194842790,4585,4585,4585,4585,107
|
|
20240318,124100,194352195,4590,4590,4590,4590,0
|
|
20240318,124000,194352195,4590,4590,4590,4590,3
|
|
20240318,123900,194338425,4590,4590,4590,4590,28
|
|
20240318,123800,194209905,4595,4595,4595,4595,1
|
|
20240318,123700,194205310,4595,4595,4595,4595,4
|
|
20240318,123600,194186930,4595,4595,4595,4595,1
|
|
20240318,123500,194182335,4590,4590,4590,4590,0
|
|
20240318,123400,194182335,4590,4590,4590,4590,125
|
|
20240318,123300,193608585,4590,4590,4590,4590,0
|
|
20240318,123200,193608585,4590,4590,4590,4590,38
|
|
20240318,123100,193434165,4590,4590,4590,4590,0
|
|
20240318,123000,193434165,4590,4590,4590,4590,0
|
|
20240318,122900,193434165,4590,4590,4590,4590,0
|
|
20240318,122800,193434165,4590,4590,4590,4590,46
|
|
20240318,122700,193223025,4590,4590,4590,4590,0
|
|
20240318,122600,193223025,4590,4590,4595,4590,1106
|
|
20240318,122500,188146450,4595,4595,4595,4595,24
|
|
20240318,122400,188036170,4595,4595,4595,4595,2
|
|
20240318,122300,188026980,4590,4590,4590,4590,948
|
|
20240318,122200,183675660,4590,4590,4590,4590,1
|
|
20240318,122100,183671070,4590,4590,4590,4590,6
|
|
20240318,122000,183643530,4590,4590,4590,4590,0
|
|
20240318,121900,183643530,4590,4585,4590,4585,512
|
|
20240318,121800,181295760,4585,4585,4585,4585,0
|
|
20240318,121700,181295760,4585,4585,4585,4585,50
|
|
20240318,121600,181066510,4585,4590,4590,4585,266
|
|
20240318,121500,179846270,4590,4590,4590,4590,476
|
|
20240318,121400,177661430,4590,4590,4590,4585,298
|
|
20240318,121300,176293915,4590,4590,4590,4590,175
|
|
20240318,121200,175490665,4585,4585,4585,4585,0
|
|
20240318,121100,175490665,4585,4585,4585,4585,1
|
|
20240318,121000,175486080,4590,4590,4590,4585,292
|
|
20240318,120900,174146090,4590,4590,4590,4590,19
|
|
20240318,120800,174058880,4590,4590,4590,4580,1434
|
|
20240318,120700,167483065,4595,4595,4595,4595,2
|
|
20240318,120600,167473875,4595,4595,4595,4595,0
|
|
20240318,120500,167473875,4595,4590,4595,4590,8
|
|
20240318,120400,167437150,4590,4595,4595,4590,113
|
|
20240318,120300,166917950,4590,4595,4595,4590,2
|
|
20240318,120200,166908765,4595,4595,4595,4595,2
|
|
20240318,120100,166899575,4595,4595,4595,4595,1
|
|
20240318,120000,166894980,4580,4580,4580,4580,0
|
|
20240318,115900,166894980,4580,4580,4580,4580,0
|
|
20240318,115800,166894980,4580,4580,4580,4580,0
|
|
20240318,115700,166894980,4580,4580,4580,4580,0
|
|
20240318,115600,166894980,4580,4590,4590,4580,828
|
|
20240318,115500,163098490,4595,4595,4595,4595,1
|
|
20240318,115400,163093895,4600,4600,4600,4600,2
|
|
20240318,115300,163084695,4600,4600,4600,4600,18
|
|
20240318,115200,163001895,4600,4600,4600,4600,0
|
|
20240318,115100,163001895,4600,4600,4600,4600,1
|
|
20240318,115000,162997295,4600,4600,4600,4600,0
|
|
20240318,114900,162997295,4600,4600,4600,4600,0
|
|
20240318,114800,162997295,4600,4600,4600,4600,1
|
|
20240318,114700,162992695,4600,4590,4600,4590,208
|
|
20240318,114600,162037475,4590,4590,4590,4590,0
|
|
20240318,114500,162037475,4590,4590,4590,4590,179
|
|
20240318,114400,161215865,4600,4600,4600,4600,7
|
|
20240318,114300,161183665,4600,4600,4600,4600,22
|
|
20240318,114200,161082465,4600,4605,4605,4600,2
|
|
20240318,114100,161073260,4605,4605,4605,4605,0
|
|
20240318,114000,161073260,4605,4605,4605,4605,0
|
|
20240318,113900,161073260,4605,4600,4605,4600,425
|
|
20240318,113800,159117760,4600,4600,4600,4600,674
|
|
20240318,113700,156017360,4595,4595,4595,4595,336
|
|
20240318,113600,154473440,4590,4590,4590,4590,0
|
|
20240318,113500,154473440,4590,4585,4590,4585,216
|
|
20240318,113400,153482320,4590,4590,4590,4590,98
|
|
20240318,113300,153032500,4590,4590,4590,4590,2
|
|
20240318,113200,153023320,4590,4590,4590,4590,0
|
|
20240318,113100,153023320,4590,4595,4595,4590,2
|
|
20240318,113000,153014135,4590,4590,4590,4590,50
|
|
20240318,112900,152784635,4595,4595,4595,4595,100
|
|
20240318,112800,152325135,4590,4590,4590,4590,80
|
|
20240318,112700,151957935,4595,4590,4595,4590,136
|
|
20240318,112600,151333190,4590,4590,4590,4590,140
|
|
20240318,112500,150690590,4590,4590,4590,4590,17
|
|
20240318,112400,150612560,4585,4585,4585,4585,1486
|
|
20240318,112300,143799250,4585,4585,4585,4585,261
|
|
20240318,112200,142602565,4585,4585,4585,4585,8
|
|
20240318,112100,142565885,4585,4585,4585,4585,8
|
|
20240318,112000,142529205,4580,4585,4585,4580,1377
|
|
20240318,111900,136219155,4590,4590,4590,4590,2
|
|
20240318,111800,136209975,4585,4590,4590,4585,1247
|
|
20240318,111700,130487480,4590,4590,4590,4590,221
|
|
20240318,111600,129473090,4595,4590,4595,4590,105
|
|
20240318,111500,128990720,4590,4590,4590,4590,21
|
|
20240318,111400,128894330,4595,4585,4595,4585,204
|
|
20240318,111300,127958010,4590,4590,4590,4590,143
|
|
20240318,111200,127301640,4595,4590,4595,4590,28
|
|
20240318,111100,127173085,4590,4595,4595,4590,95
|
|
20240318,111000,126736985,4600,4585,4600,4585,111
|
|
20240318,110900,126227885,4600,4585,4600,4580,68
|
|
20240318,110800,125916000,4600,4600,4600,4600,50
|
|
20240318,110700,125686000,4600,4600,4600,4600,0
|
|
20240318,110600,125686000,4600,4590,4600,4580,655
|
|
20240318,110500,122683560,4590,4600,4600,4590,6342
|
|
20240318,110400,93527970,4600,4600,4600,4600,63
|
|
20240318,110300,93238170,4600,4605,4605,4600,132
|
|
20240318,110200,92630470,4600,4605,4605,4600,671
|
|
20240318,110100,89543340,4605,4600,4605,4600,125
|
|
20240318,110000,88967830,4600,4605,4605,4600,66
|
|
20240318,105900,88663980,4605,4605,4605,4605,0
|
|
20240318,105800,88663980,4605,4605,4605,4605,0
|
|
20240318,105700,88663980,4605,4605,4605,4605,0
|
|
20240318,105600,88663980,4605,4605,4605,4605,8
|
|
20240318,105500,88627140,4605,4605,4605,4605,0
|
|
20240318,105400,88627140,4605,4605,4605,4605,0
|
|
20240318,105300,88627140,4605,4600,4605,4600,12
|
|
20240318,105200,88571935,4600,4600,4605,4600,350
|
|
20240318,105100,86961680,4605,4605,4605,4600,607
|
|
20240318,105000,84167165,4605,4610,4610,4605,52
|
|
20240318,104900,83927700,4610,4605,4610,4605,2
|
|
20240318,104800,83918485,4605,4605,4605,4605,0
|
|
20240318,104700,83918485,4605,4605,4605,4605,0
|
|
20240318,104600,83918485,4605,4605,4605,4605,353
|
|
20240318,104500,82292920,4605,4605,4605,4605,0
|
|
20240318,104400,82292920,4605,4610,4610,4605,13
|
|
20240318,104300,82233025,4610,4610,4610,4610,2
|
|
20240318,104200,82223805,4610,4610,4610,4610,2
|
|
20240318,104100,82214585,4610,4610,4610,4610,16
|
|
20240318,104000,82140825,4605,4610,4610,4605,247
|
|
20240318,103900,81002385,4610,4610,4610,4610,0
|
|
20240318,103800,81002385,4610,4610,4610,4610,0
|
|
20240318,103700,81002385,4610,4610,4610,4605,29
|
|
20240318,103600,80868735,4610,4610,4610,4610,18
|
|
20240318,103500,80785755,4615,4605,4615,4605,55
|
|
20240318,103400,80532235,4610,4615,4615,4610,104
|
|
20240318,103300,80052620,4615,4615,4615,4615,13
|
|
20240318,103200,79992625,4615,4610,4615,4605,6
|
|
20240318,103100,79964965,4610,4610,4610,4610,0
|
|
20240318,103000,79964965,4610,4615,4615,4610,104
|
|
20240318,102900,79485350,4615,4615,4615,4615,0
|
|
20240318,102800,79485350,4615,4610,4615,4610,128
|
|
20240318,102700,78895265,4610,4610,4615,4610,17
|
|
20240318,102600,78816845,4615,4615,4615,4615,0
|
|
20240318,102500,78816845,4615,4610,4615,4610,31
|
|
20240318,102400,78673905,4615,4610,4615,4610,38
|
|
20240318,102300,78498660,4610,4610,4610,4610,612
|
|
20240318,102200,75677340,4610,4615,4615,4610,60
|
|
20240318,102100,75400490,4615,4615,4615,4615,0
|
|
20240318,102000,75400490,4615,4615,4615,4615,0
|
|
20240318,101900,75400490,4615,4610,4615,4610,92
|
|
20240318,101800,74976360,4610,4615,4615,4610,28
|
|
20240318,101700,74847205,4615,4615,4615,4615,1
|
|
20240318,101600,74842590,4610,4610,4610,4610,0
|
|
20240318,101500,74842590,4610,4610,4610,4610,4
|
|
20240318,101400,74824150,4610,4610,4615,4610,19
|
|
20240318,101300,74736505,4615,4610,4615,4610,2
|
|
20240318,101200,74727280,4610,4610,4610,4610,1
|
|
20240318,101100,74722670,4610,4610,4610,4610,2
|
|
20240318,101000,74713450,4615,4615,4615,4615,0
|
|
20240318,100900,74713450,4615,4615,4615,4615,1
|
|
20240318,100800,74708835,4615,4615,4615,4615,3
|
|
20240318,100700,74694990,4615,4600,4615,4600,9
|
|
20240318,100600,74653470,4615,4615,4615,4615,0
|
|
20240318,100500,74653470,4615,4615,4615,4615,0
|
|
20240318,100400,74653470,4615,4615,4615,4615,1
|
|
20240318,100300,74648855,4615,4600,4615,4600,78
|
|
20240318,100200,74290040,4600,4600,4600,4600,0
|
|
20240318,100100,74290040,4600,4600,4600,4600,1
|
|
20240318,100000,74285440,4600,4610,4610,4600,1734
|
|
20240318,095900,66303575,4615,4615,4615,4615,0
|
|
20240318,095800,66303575,4615,4615,4615,4610,587
|
|
20240318,095700,63594750,4615,4620,4620,4615,90
|
|
20240318,095600,63179390,4620,4620,4620,4620,0
|
|
20240318,095500,63179390,4620,4620,4620,4620,1
|
|
20240318,095400,63174770,4620,4615,4620,4615,47
|
|
20240318,095300,62957850,4615,4615,4615,4615,0
|
|
20240318,095200,62957850,4615,4615,4615,4615,71
|
|
20240318,095100,62630185,4610,4620,4620,4610,579
|
|
20240318,095000,59955795,4620,4620,4620,4620,80
|
|
20240318,094900,59586195,4630,4630,4630,4630,0
|
|
20240318,094800,59586195,4630,4625,4630,4625,79
|
|
20240318,094700,59220770,4625,4625,4625,4625,3
|
|
20240318,094600,59206895,4625,4625,4625,4625,21
|
|
20240318,094500,59109770,4625,4625,4625,4625,200
|
|
20240318,094400,58184770,4625,4625,4625,4625,0
|
|
20240318,094300,58184770,4625,4625,4625,4625,8
|
|
20240318,094200,58147770,4625,4615,4625,4615,10
|
|
20240318,094100,58101575,4615,4610,4615,4610,34
|
|
20240318,094000,57944715,4600,4625,4625,4600,1105
|
|
20240318,093900,52857610,4630,4615,4630,4615,3
|
|
20240318,093800,52843745,4615,4630,4630,4605,2670
|
|
20240318,093700,40525200,4630,4630,4630,4630,20
|
|
20240318,093600,40432600,4630,4630,4630,4630,0
|
|
20240318,093500,40432600,4630,4630,4630,4630,4
|
|
20240318,093400,40414080,4625,4630,4630,4625,2
|
|
20240318,093300,40404825,4620,4620,4620,4620,0
|
|
20240318,093200,40404825,4620,4635,4635,4620,32
|
|
20240318,093100,40256865,4640,4640,4640,4635,187
|
|
20240318,093000,39390050,4640,4640,4640,4640,13
|
|
20240318,092900,39329730,4640,4640,4640,4640,29
|
|
20240318,092800,39195170,4640,4640,4640,4640,46
|
|
20240318,092700,38981730,4635,4635,4635,4635,82
|
|
20240318,092600,38601660,4635,4635,4635,4635,13
|
|
20240318,092500,38541405,4635,4635,4635,4635,10
|
|
20240318,092400,38495055,4620,4620,4620,4620,0
|
|
20240318,092300,38495055,4620,4625,4625,4615,1788
|
|
20240318,092200,30233385,4625,4625,4625,4625,180
|
|
20240318,092100,29400885,4625,4625,4625,4625,66
|
|
20240318,092000,29095635,4630,4635,4635,4630,38
|
|
20240318,091900,28919520,4630,4630,4630,4630,0
|
|
20240318,091800,28919520,4630,4630,4630,4630,15
|
|
20240318,091700,28850070,4625,4645,4645,4625,3
|
|
20240318,091600,28836155,4620,4625,4625,4620,1613
|
|
20240318,091500,21379695,4625,4640,4640,4625,1373
|
|
20240318,091400,15016375,4645,4645,4645,4645,0
|
|
20240318,091300,15016375,4645,4645,4645,4645,13
|
|
20240318,091200,14955990,4645,4645,4645,4645,9
|
|
20240318,091100,14914185,4645,4645,4645,4645,53
|
|
20240318,091000,14668000,4645,4645,4645,4645,53
|
|
20240318,090900,14421815,4645,4645,4645,4645,4
|
|
20240318,090800,14403235,4650,4650,4650,4650,251
|
|
20240318,090700,13236085,4640,4650,4650,4640,171
|
|
20240318,090600,12441125,4650,4645,4650,4645,57
|
|
20240318,090500,12176355,4645,4645,4645,4645,45
|
|
20240318,090400,11967330,4645,4630,4650,4630,179
|
|
20240318,090300,11138445,4630,4640,4650,4630,436
|
|
20240318,090200,9115545,4640,4630,4640,4630,65
|
|
20240318,090100,8814205,4630,4630,4635,4630,210
|
|
20240318,090000,7841800,4620,4620,4630,4620,1697
|