594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185100,743623695,4250,4250,4250,4250,5210
|
|
20240318,185000,743623695,4250,4250,4250,4250,0
|
|
20240318,184900,743623695,4250,4250,4250,4250,0
|
|
20240318,184800,743623695,4250,4250,4250,4250,0
|
|
20240318,184700,743623695,4250,4250,4250,4250,0
|
|
20240318,184600,743623695,4250,4250,4250,4250,0
|
|
20240318,184500,743623695,4250,4250,4250,4250,0
|
|
20240318,184400,743623695,4250,4250,4250,4250,0
|
|
20240318,184300,743623695,4250,4250,4250,4250,0
|
|
20240318,184200,743623695,4250,4250,4250,4250,0
|
|
20240318,184100,743623695,4250,4250,4250,4250,0
|
|
20240318,184000,743623695,4250,4250,4250,4250,0
|
|
20240318,183900,743623695,4250,4250,4250,4250,0
|
|
20240318,183800,743623695,4250,4250,4250,4250,0
|
|
20240318,183700,743623695,4250,4250,4250,4250,0
|
|
20240318,183600,743623695,4250,4250,4250,4250,0
|
|
20240318,183500,743623695,4250,4250,4250,4250,0
|
|
20240318,183400,743623695,4250,4250,4250,4250,0
|
|
20240318,183300,743623695,4250,4250,4250,4250,0
|
|
20240318,183200,743623695,4250,4250,4250,4250,0
|
|
20240318,183100,743623695,4250,4250,4250,4250,0
|
|
20240318,183000,743623695,4250,4250,4250,4250,0
|
|
20240318,182900,743623695,4250,4250,4250,4250,0
|
|
20240318,182800,743623695,4250,4250,4250,4250,0
|
|
20240318,182700,743623695,4250,4250,4250,4250,0
|
|
20240318,182600,743623695,4250,4250,4250,4250,0
|
|
20240318,182500,743623695,4250,4250,4250,4250,0
|
|
20240318,182400,743623695,4250,4250,4250,4250,0
|
|
20240318,182300,743623695,4250,4250,4250,4250,0
|
|
20240318,182200,743623695,4250,4250,4250,4250,0
|
|
20240318,182100,743623695,4250,4250,4250,4250,5210
|
|
20240318,182000,743623695,4250,4250,4250,4250,0
|
|
20240318,181900,743623695,4250,4250,4250,4250,0
|
|
20240318,181800,743623695,4250,4250,4250,4250,0
|
|
20240318,181700,743623695,4250,4250,4250,4250,0
|
|
20240318,181600,743623695,4250,4250,4250,4250,0
|
|
20240318,181500,743623695,4250,4250,4250,4250,0
|
|
20240318,181400,743623695,4250,4250,4250,4250,0
|
|
20240318,181300,743623695,4250,4250,4250,4250,0
|
|
20240318,181200,743623695,4250,4250,4250,4250,0
|
|
20240318,181100,743623695,4250,4250,4250,4250,0
|
|
20240318,181000,743623695,4250,4250,4250,4250,0
|
|
20240318,180900,743623695,4250,4250,4250,4250,0
|
|
20240318,180800,743623695,4250,4250,4250,4250,0
|
|
20240318,180700,743623695,4250,4250,4250,4250,0
|
|
20240318,180600,743623695,4250,4250,4250,4250,0
|
|
20240318,180500,743623695,4250,4250,4250,4250,0
|
|
20240318,180400,743623695,4250,4250,4250,4250,0
|
|
20240318,180300,743623695,4250,4250,4250,4250,0
|
|
20240318,180200,743623695,4250,4250,4250,4250,0
|
|
20240318,180100,743623695,4250,4250,4250,4250,0
|
|
20240318,180000,743623695,4250,4250,4250,4250,0
|
|
20240318,175900,743623695,4250,4250,4250,4250,0
|
|
20240318,175800,743623695,4250,4250,4250,4250,0
|
|
20240318,175700,743623695,4250,4250,4250,4250,0
|
|
20240318,175600,743623695,4250,4250,4250,4250,0
|
|
20240318,175500,743623695,4250,4250,4250,4250,0
|
|
20240318,175400,743623695,4250,4250,4250,4250,0
|
|
20240318,175300,743623695,4250,4250,4250,4250,0
|
|
20240318,175200,743623695,4250,4250,4250,4250,0
|
|
20240318,175100,743623695,4250,4250,4250,4250,5210
|
|
20240318,175000,743623695,4250,4250,4250,4250,0
|
|
20240318,174900,743623695,4250,4250,4250,4250,0
|
|
20240318,174800,743623695,4250,4250,4250,4250,0
|
|
20240318,174700,743623695,4250,4250,4250,4250,0
|
|
20240318,174600,743623695,4250,4250,4250,4250,0
|
|
20240318,174500,743623695,4250,4250,4250,4250,0
|
|
20240318,174400,743623695,4250,4250,4250,4250,0
|
|
20240318,174300,743623695,4250,4250,4250,4250,0
|
|
20240318,174200,743623695,4250,4250,4250,4250,0
|
|
20240318,174100,743623695,4250,4250,4250,4250,0
|
|
20240318,174000,743623695,4250,4250,4250,4250,0
|
|
20240318,173900,743623695,4250,4250,4250,4250,0
|
|
20240318,173800,743623695,4250,4250,4250,4250,0
|
|
20240318,173700,743623695,4250,4250,4250,4250,0
|
|
20240318,173600,743623695,4250,4250,4250,4250,0
|
|
20240318,173500,743623695,4250,4250,4250,4250,0
|
|
20240318,173400,743623695,4250,4250,4250,4250,0
|
|
20240318,173300,743623695,4250,4250,4250,4250,0
|
|
20240318,173200,743623695,4250,4250,4250,4250,0
|
|
20240318,173100,743623695,4250,4250,4250,4250,0
|
|
20240318,173000,743623695,4250,4250,4250,4250,0
|
|
20240318,172900,743623695,4250,4250,4250,4250,0
|
|
20240318,172800,743623695,4250,4250,4250,4250,0
|
|
20240318,172700,743623695,4250,4250,4250,4250,0
|
|
20240318,172600,743623695,4250,4250,4250,4250,0
|
|
20240318,172500,743623695,4250,4250,4250,4250,0
|
|
20240318,172400,743623695,4250,4250,4250,4250,0
|
|
20240318,172300,743623695,4250,4250,4250,4250,0
|
|
20240318,172200,743623695,4250,4250,4250,4250,0
|
|
20240318,172100,743623695,4250,4250,4250,4250,5210
|
|
20240318,172000,743623695,4250,4250,4250,4250,0
|
|
20240318,171900,743623695,4250,4250,4250,4250,0
|
|
20240318,171800,743623695,4250,4250,4250,4250,0
|
|
20240318,171700,743623695,4250,4250,4250,4250,0
|
|
20240318,171600,743623695,4250,4250,4250,4250,0
|
|
20240318,171500,743623695,4250,4250,4250,4250,0
|
|
20240318,171400,743623695,4250,4250,4250,4250,0
|
|
20240318,171300,743623695,4250,4250,4250,4250,0
|
|
20240318,171200,743623695,4250,4250,4250,4250,0
|
|
20240318,171100,743623695,4250,4250,4250,4250,0
|
|
20240318,171000,743623695,4250,4250,4250,4250,0
|
|
20240318,170900,743623695,4250,4250,4250,4250,0
|
|
20240318,170800,743623695,4250,4250,4250,4250,0
|
|
20240318,170700,743623695,4250,4250,4250,4250,0
|
|
20240318,170600,743623695,4250,4250,4250,4250,0
|
|
20240318,170500,743623695,4250,4250,4250,4250,0
|
|
20240318,170400,743623695,4250,4250,4250,4250,0
|
|
20240318,170300,743623695,4250,4250,4250,4250,0
|
|
20240318,170200,743623695,4250,4250,4250,4250,0
|
|
20240318,170100,743623695,4250,4250,4250,4250,0
|
|
20240318,170000,743623695,4250,4250,4250,4250,0
|
|
20240318,165900,743623695,4250,4250,4250,4250,0
|
|
20240318,165800,743623695,4250,4250,4250,4250,0
|
|
20240318,165700,743623695,4250,4250,4250,4250,0
|
|
20240318,165600,743623695,4250,4250,4250,4250,0
|
|
20240318,165500,743623695,4250,4250,4250,4250,0
|
|
20240318,165400,743623695,4250,4250,4250,4250,0
|
|
20240318,165300,743623695,4250,4250,4250,4250,0
|
|
20240318,165200,743623695,4250,4250,4250,4250,0
|
|
20240318,165100,743623695,4250,4250,4250,4250,5210
|
|
20240318,165000,743623695,4250,4250,4250,4250,0
|
|
20240318,164900,743623695,4250,4250,4250,4250,0
|
|
20240318,164800,743623695,4250,4250,4250,4250,0
|
|
20240318,164700,743623695,4250,4250,4250,4250,0
|
|
20240318,164600,743623695,4250,4250,4250,4250,0
|
|
20240318,164500,743623695,4250,4250,4250,4250,0
|
|
20240318,164400,743623695,4250,4250,4250,4250,0
|
|
20240318,164300,743623695,4250,4250,4250,4250,0
|
|
20240318,164200,743623695,4250,4250,4250,4250,0
|
|
20240318,164100,743623695,4250,4250,4250,4250,0
|
|
20240318,164000,743623695,4250,4250,4250,4250,0
|
|
20240318,163900,743623695,4250,4250,4250,4250,0
|
|
20240318,163800,743623695,4250,4250,4250,4250,0
|
|
20240318,163700,743623695,4250,4250,4250,4250,0
|
|
20240318,163600,743623695,4250,4250,4250,4250,0
|
|
20240318,163500,743623695,4250,4250,4250,4250,0
|
|
20240318,163400,743623695,4250,4250,4250,4250,0
|
|
20240318,163300,743623695,4250,4250,4250,4250,0
|
|
20240318,163200,743623695,4250,4250,4250,4250,0
|
|
20240318,163100,743623695,4250,4250,4250,4250,0
|
|
20240318,163000,743623695,4250,4250,4250,4250,0
|
|
20240318,162900,743623695,4250,4250,4250,4250,0
|
|
20240318,162800,743623695,4250,4250,4250,4250,0
|
|
20240318,162700,743623695,4250,4250,4250,4250,0
|
|
20240318,162600,743623695,4250,4250,4250,4250,0
|
|
20240318,162500,743623695,4250,4250,4250,4250,0
|
|
20240318,162400,743623695,4250,4250,4250,4250,0
|
|
20240318,162300,743623695,4250,4250,4250,4250,0
|
|
20240318,162200,743623695,4250,4250,4250,4250,0
|
|
20240318,162100,743623695,4250,4250,4250,4250,5210
|
|
20240318,162000,743623695,4250,4250,4250,4250,0
|
|
20240318,161900,743623695,4250,4250,4250,4250,0
|
|
20240318,161800,743623695,4250,4250,4250,4250,0
|
|
20240318,161700,743623695,4250,4250,4250,4250,0
|
|
20240318,161600,743623695,4250,4250,4250,4250,0
|
|
20240318,161500,743623695,4250,4250,4250,4250,0
|
|
20240318,161400,743623695,4250,4250,4250,4250,0
|
|
20240318,161300,743623695,4250,4250,4250,4250,0
|
|
20240318,161200,743623695,4250,4250,4250,4250,0
|
|
20240318,161100,743623695,4250,4250,4250,4250,0
|
|
20240318,161000,743623695,4250,4250,4250,4250,0
|
|
20240318,160900,743623695,4250,4250,4250,4250,0
|
|
20240318,160800,743623695,4250,4250,4250,4250,0
|
|
20240318,160700,743623695,4250,4250,4250,4250,0
|
|
20240318,160600,743623695,4250,4250,4250,4250,0
|
|
20240318,160500,743623695,4250,4250,4250,4250,0
|
|
20240318,160400,743623695,4250,4250,4250,4250,0
|
|
20240318,160300,743623695,4250,4250,4250,4250,0
|
|
20240318,160200,743623695,4250,4250,4250,4250,0
|
|
20240318,160100,743623695,4250,4250,4250,4250,0
|
|
20240318,160000,743623695,4250,4250,4250,4250,0
|
|
20240318,155900,743623695,4250,4250,4250,4250,0
|
|
20240318,155800,743623695,4250,4250,4250,4250,0
|
|
20240318,155700,743623695,4250,4250,4250,4250,0
|
|
20240318,155600,743623695,4250,4250,4250,4250,0
|
|
20240318,155500,743623695,4250,4250,4250,4250,0
|
|
20240318,155400,743623695,4250,4250,4250,4250,0
|
|
20240318,155300,743623695,4250,4250,4250,4250,0
|
|
20240318,155200,743623695,4250,4250,4250,4250,0
|
|
20240318,155100,743623695,4250,4250,4250,4250,5210
|
|
20240318,155000,743623695,4250,4250,4250,4250,0
|
|
20240318,154900,743623695,4250,4250,4250,4250,0
|
|
20240318,154800,743623695,4250,4250,4250,4250,0
|
|
20240318,154700,743623695,4250,4250,4250,4250,0
|
|
20240318,154600,743623695,4250,4250,4250,4250,0
|
|
20240318,154500,743623695,4250,4250,4250,4250,0
|
|
20240318,154400,743623695,4250,4250,4250,4250,0
|
|
20240318,154300,743623695,4250,4250,4250,4250,0
|
|
20240318,154200,743623695,4250,4250,4250,4250,0
|
|
20240318,154100,743623695,4250,4250,4250,4250,0
|
|
20240318,154000,743623695,4250,4250,4250,4250,0
|
|
20240318,153900,743623695,4250,4250,4250,4250,0
|
|
20240318,153800,743623695,4250,4250,4250,4250,0
|
|
20240318,153700,743623695,4250,4250,4250,4250,0
|
|
20240318,153600,743623695,4250,4250,4250,4250,0
|
|
20240318,153500,743623695,4250,4250,4250,4250,0
|
|
20240318,153400,743623695,4250,4250,4250,4250,0
|
|
20240318,153300,743623695,4250,4250,4250,4250,0
|
|
20240318,153200,743623695,4250,4250,4250,4250,0
|
|
20240318,153100,743623695,4250,4250,4250,4250,0
|
|
20240318,153000,743623695,4250,4250,4250,4250,5210
|
|
20240318,152900,721481195,4250,4250,4250,4250,0
|
|
20240318,152800,721481195,4250,4250,4250,4250,0
|
|
20240318,152700,721481195,4250,4250,4250,4250,0
|
|
20240318,152600,721481195,4250,4250,4250,4250,0
|
|
20240318,152500,721481195,4250,4250,4250,4250,0
|
|
20240318,152400,721481195,4250,4250,4250,4250,0
|
|
20240318,152300,721481195,4250,4250,4250,4250,0
|
|
20240318,152200,721481195,4250,4250,4250,4250,0
|
|
20240318,152100,721481195,4250,4250,4250,4250,0
|
|
20240318,152000,721481195,4250,4250,4250,4250,0
|
|
20240318,151900,721481195,4250,4250,4250,4230,93
|
|
20240318,151800,721087480,4230,4230,4230,4230,0
|
|
20240318,151700,721087480,4230,4230,4230,4230,0
|
|
20240318,151600,721087480,4230,4230,4230,4230,0
|
|
20240318,151500,721087480,4230,4235,4235,4230,28
|
|
20240318,151400,720968915,4235,4235,4235,4235,7
|
|
20240318,151300,720939270,4235,4230,4235,4230,46
|
|
20240318,151200,720744535,4225,4225,4225,4225,8
|
|
20240318,151100,720710735,4220,4230,4235,4220,7
|
|
20240318,151000,720681170,4235,4235,4235,4235,0
|
|
20240318,150900,720681170,4235,4235,4235,4235,35
|
|
20240318,150800,720532945,4235,4225,4235,4220,137
|
|
20240318,150700,719954505,4230,4225,4230,4225,617
|
|
20240318,150600,717344610,4230,4225,4230,4220,584
|
|
20240318,150500,714878395,4225,4230,4230,4225,83
|
|
20240318,150400,714527420,4230,4230,4230,4230,2
|
|
20240318,150300,714518960,4230,4230,4230,4230,23
|
|
20240318,150200,714421670,4230,4230,4230,4230,43
|
|
20240318,150100,714239780,4245,4235,4245,4235,585
|
|
20240318,150000,711762295,4240,4240,4240,4240,8
|
|
20240318,145900,711728375,4240,4240,4240,4240,111
|
|
20240318,145800,711257735,4245,4245,4245,4245,87
|
|
20240318,145700,710888420,4240,4240,4240,4240,0
|
|
20240318,145600,710888420,4240,4240,4240,4240,0
|
|
20240318,145500,710888420,4240,4240,4240,4240,0
|
|
20240318,145400,710888420,4240,4235,4240,4235,8
|
|
20240318,145300,710854520,4240,4235,4240,4225,26
|
|
20240318,145200,710744335,4240,4240,4240,4240,500
|
|
20240318,145100,708624335,4240,4240,4240,4240,0
|
|
20240318,145000,708624335,4240,4240,4240,4240,0
|
|
20240318,144900,708624335,4240,4240,4240,4240,0
|
|
20240318,144800,708624335,4240,4240,4240,4240,200
|
|
20240318,144700,707776335,4240,4240,4240,4235,15
|
|
20240318,144600,707712740,4245,4220,4245,4220,216
|
|
20240318,144500,706801195,4230,4230,4230,4230,1
|
|
20240318,144400,706796965,4220,4220,4220,4220,0
|
|
20240318,144300,706796965,4220,4220,4220,4220,0
|
|
20240318,144200,706796965,4220,4220,4220,4220,0
|
|
20240318,144100,706796965,4220,4220,4220,4220,0
|
|
20240318,144000,706796965,4220,4220,4220,4220,0
|
|
20240318,143900,706796965,4220,4220,4220,4220,0
|
|
20240318,143800,706796965,4220,4220,4220,4220,0
|
|
20240318,143700,706796965,4220,4220,4220,4220,100
|
|
20240318,143600,706374965,4245,4245,4245,4245,0
|
|
20240318,143500,706374965,4245,4220,4245,4220,24
|
|
20240318,143400,706273285,4220,4225,4225,4220,129
|
|
20240318,143300,705728350,4225,4225,4225,4225,0
|
|
20240318,143200,705728350,4225,4225,4225,4225,2
|
|
20240318,143100,705719900,4230,4225,4230,4225,11
|
|
20240318,143000,705673405,4220,4215,4220,4215,737
|
|
20240318,142900,702566095,4215,4230,4230,4215,2702
|
|
20240318,142800,691159655,4230,4230,4230,4230,33
|
|
20240318,142700,691020065,4230,4225,4230,4225,72
|
|
20240318,142600,690715655,4225,4230,4230,4225,844
|
|
20240318,142500,687145670,4230,4230,4230,4230,0
|
|
20240318,142400,687145670,4230,4230,4230,4230,1
|
|
20240318,142300,687141440,4230,4230,4230,4230,18
|
|
20240318,142200,687065300,4230,4230,4230,4230,13
|
|
20240318,142100,687010310,4230,4230,4230,4230,63
|
|
20240318,142000,686743820,4235,4235,4235,4235,314
|
|
20240318,141900,685414030,4235,4235,4235,4235,0
|
|
20240318,141800,685414030,4235,4235,4235,4235,2
|
|
20240318,141700,685405560,4235,4235,4235,4235,25
|
|
20240318,141600,685299685,4235,4230,4235,4230,48
|
|
20240318,141500,685096630,4230,4240,4240,4230,636
|
|
20240318,141400,682400220,4240,4240,4240,4240,612
|
|
20240318,141300,679805340,4245,4235,4245,4235,35
|
|
20240318,141200,679656855,4240,4235,4240,4235,64
|
|
20240318,141100,679385590,4235,4235,4235,4235,18
|
|
20240318,141000,679309360,4235,4240,4240,4235,502
|
|
20240318,140900,677183340,4250,4250,4250,4250,0
|
|
20240318,140800,677183340,4250,4250,4250,4250,0
|
|
20240318,140700,677183340,4250,4250,4250,4250,0
|
|
20240318,140600,677183340,4250,4250,4250,4250,0
|
|
20240318,140500,677183340,4250,4250,4250,4250,0
|
|
20240318,140400,677183340,4250,4250,4250,4250,0
|
|
20240318,140300,677183340,4250,4250,4250,4250,0
|
|
20240318,140200,677183340,4250,4250,4250,4250,0
|
|
20240318,140100,677183340,4250,4250,4250,4250,2
|
|
20240318,140000,677174840,4235,4235,4235,4235,0
|
|
20240318,135900,677174840,4235,4235,4235,4235,0
|
|
20240318,135800,677174840,4235,4235,4235,4235,10
|
|
20240318,135700,677132490,4260,4255,4260,4255,822
|
|
20240318,135600,673631980,4260,4260,4260,4260,0
|
|
20240318,135500,673631980,4260,4260,4260,4260,0
|
|
20240318,135400,673631980,4260,4260,4260,4260,0
|
|
20240318,135300,673631980,4260,4260,4260,4260,0
|
|
20240318,135200,673631980,4260,4240,4260,4240,612
|
|
20240318,135100,671030565,4255,4255,4255,4255,0
|
|
20240318,135000,671030565,4255,4230,4255,4230,109
|
|
20240318,134900,670567905,4235,4235,4235,4235,5
|
|
20240318,134800,670546730,4230,4230,4230,4230,0
|
|
20240318,134700,670546730,4230,4230,4230,4230,9
|
|
20240318,134600,670508660,4230,4230,4230,4230,9
|
|
20240318,134500,670470590,4230,4230,4230,4230,229
|
|
20240318,134400,669501920,4230,4230,4230,4230,31
|
|
20240318,134300,669370790,4230,4235,4235,4230,580
|
|
20240318,134200,666917375,4235,4235,4235,4235,5
|
|
20240318,134100,666896200,4260,4260,4260,4260,0
|
|
20240318,134000,666896200,4260,4260,4260,4260,0
|
|
20240318,133900,666896200,4260,4260,4260,4260,0
|
|
20240318,133800,666896200,4260,4260,4260,4260,0
|
|
20240318,133700,666896200,4260,4260,4260,4260,0
|
|
20240318,133600,666896200,4260,4260,4260,4260,5
|
|
20240318,133500,666874900,4265,4245,4265,4230,1931
|
|
20240318,133400,658658450,4250,4250,4250,4250,0
|
|
20240318,133300,658658450,4250,4250,4250,4250,0
|
|
20240318,133200,658658450,4250,4250,4250,4250,0
|
|
20240318,133100,658658450,4250,4230,4250,4230,161
|
|
20240318,133000,657974495,4230,4240,4240,4230,193
|
|
20240318,132900,657158095,4240,4240,4240,4240,0
|
|
20240318,132800,657158095,4240,4240,4240,4240,0
|
|
20240318,132700,657158095,4240,4230,4240,4230,2
|
|
20240318,132600,657149625,4240,4240,4240,4240,0
|
|
20240318,132500,657149625,4240,4240,4240,4240,1
|
|
20240318,132400,657145385,4245,4245,4245,4245,0
|
|
20240318,132300,657145385,4245,4245,4245,4245,0
|
|
20240318,132200,657145385,4245,4245,4245,4245,0
|
|
20240318,132100,657145385,4245,4245,4245,4245,0
|
|
20240318,132000,657145385,4245,4245,4245,4245,2
|
|
20240318,131900,657136895,4260,4235,4260,4235,310
|
|
20240318,131800,655819180,4230,4230,4230,4230,0
|
|
20240318,131700,655819180,4230,4230,4230,4230,15
|
|
20240318,131600,655755730,4235,4235,4235,4235,0
|
|
20240318,131500,655755730,4235,4235,4235,4235,200
|
|
20240318,131400,654908730,4230,4230,4230,4230,1
|
|
20240318,131300,654904500,4230,4235,4235,4230,494
|
|
20240318,131200,652814875,4235,4235,4235,4235,0
|
|
20240318,131100,652814875,4235,4245,4245,4235,965
|
|
20240318,131000,648725615,4245,4245,4245,4245,39
|
|
20240318,130900,648560060,4240,4240,4240,4240,0
|
|
20240318,130800,648560060,4240,4240,4240,4240,1
|
|
20240318,130700,648555820,4240,4240,4240,4240,500
|
|
20240318,130600,646435820,4240,4240,4240,4240,0
|
|
20240318,130500,646435820,4240,4240,4240,4240,0
|
|
20240318,130400,646435820,4240,4240,4240,4240,0
|
|
20240318,130300,646435820,4240,4240,4240,4240,0
|
|
20240318,130200,646435820,4240,4240,4240,4240,0
|
|
20240318,130100,646435820,4240,4235,4240,4235,4
|
|
20240318,130000,646418870,4240,4240,4240,4240,4
|
|
20240318,125900,646401910,4240,4240,4240,4240,73
|
|
20240318,125800,646092390,4240,4240,4240,4240,1
|
|
20240318,125700,646088150,4240,4240,4240,4240,17
|
|
20240318,125600,646016070,4240,4240,4240,4240,17
|
|
20240318,125500,645943990,4260,4245,4260,4245,467
|
|
20240318,125400,643956895,4240,4240,4240,4240,0
|
|
20240318,125300,643956895,4240,4240,4240,4240,1
|
|
20240318,125200,643952655,4235,4235,4235,4235,0
|
|
20240318,125100,643952655,4235,4235,4235,4235,0
|
|
20240318,125000,643952655,4235,4235,4235,4235,3
|
|
20240318,124900,643939950,4230,4230,4230,4230,0
|
|
20240318,124800,643939950,4230,4230,4230,4230,23
|
|
20240318,124700,643842660,4230,4230,4230,4230,0
|
|
20240318,124600,643842660,4230,4230,4230,4230,0
|
|
20240318,124500,643842660,4230,4230,4230,4230,2
|
|
20240318,124400,643834200,4225,4225,4225,4225,0
|
|
20240318,124300,643834200,4225,4225,4225,4225,0
|
|
20240318,124200,643834200,4225,4225,4225,4225,207
|
|
20240318,124100,642959625,4220,4220,4220,4220,0
|
|
20240318,124000,642959625,4220,4220,4220,4220,0
|
|
20240318,123900,642959625,4220,4220,4220,4220,20
|
|
20240318,123800,642875225,4225,4225,4225,4225,39
|
|
20240318,123700,642710450,4225,4225,4225,4225,61
|
|
20240318,123600,642452725,4250,4220,4250,4220,1015
|
|
20240318,123500,638148845,4225,4225,4225,4225,0
|
|
20240318,123400,638148845,4225,4225,4225,4225,0
|
|
20240318,123300,638148845,4225,4230,4230,4225,2741
|
|
20240318,123200,626566595,4230,4230,4230,4230,1
|
|
20240318,123100,626562365,4230,4235,4235,4230,51
|
|
20240318,123000,626346385,4235,4235,4235,4235,0
|
|
20240318,122900,626346385,4235,4235,4235,4235,0
|
|
20240318,122800,626346385,4235,4235,4235,4235,2
|
|
20240318,122700,626337915,4230,4235,4235,4230,11
|
|
20240318,122600,626291370,4230,4235,4235,4230,380
|
|
20240318,122500,624683490,4245,4245,4245,4245,0
|
|
20240318,122400,624683490,4245,4245,4245,4245,0
|
|
20240318,122300,624683490,4245,4235,4245,4235,901
|
|
20240318,122200,620867745,4235,4235,4235,4235,0
|
|
20240318,122100,620867745,4235,4235,4235,4235,0
|
|
20240318,122000,620867745,4235,4240,4240,4235,91
|
|
20240318,121900,620482220,4245,4245,4245,4240,643
|
|
20240318,121800,617754205,4245,4245,4250,4245,264
|
|
20240318,121700,616632315,4245,4245,4245,4245,0
|
|
20240318,121600,616632315,4245,4245,4245,4245,0
|
|
20240318,121500,616632315,4245,4245,4245,4245,6
|
|
20240318,121400,616606845,4255,4255,4255,4255,0
|
|
20240318,121300,616606845,4255,4245,4255,4240,159
|
|
20240318,121200,615930695,4245,4235,4245,4235,37
|
|
20240318,121100,615773880,4235,4245,4245,4235,639
|
|
20240318,121000,613064230,4245,4245,4245,4245,28
|
|
20240318,120900,612945370,4240,4240,4240,4240,2
|
|
20240318,120800,612936890,4255,4245,4255,4240,755
|
|
20240318,120700,609726990,4255,4255,4255,4255,0
|
|
20240318,120600,609726990,4255,4255,4255,4255,0
|
|
20240318,120500,609726990,4255,4255,4255,4255,100
|
|
20240318,120400,609301490,4245,4245,4245,4245,0
|
|
20240318,120300,609301490,4245,4260,4260,4245,1096
|
|
20240318,120200,604648955,4245,4250,4250,4245,514
|
|
20240318,120100,602464480,4255,4255,4255,4255,2
|
|
20240318,120000,602455970,4270,4270,4270,4260,153
|
|
20240318,115900,601802850,4270,4270,4270,4270,0
|
|
20240318,115800,601802850,4270,4270,4270,4270,55
|
|
20240318,115700,601568000,4270,4270,4270,4270,55
|
|
20240318,115600,601333150,4270,4270,4270,4270,262
|
|
20240318,115500,600214410,4265,4265,4265,4265,0
|
|
20240318,115400,600214410,4265,4265,4265,4265,18
|
|
20240318,115300,600137640,4260,4260,4260,4260,32
|
|
20240318,115200,600001320,4260,4260,4260,4260,50
|
|
20240318,115100,599788320,4250,4250,4250,4250,12
|
|
20240318,115000,599737320,4245,4250,4250,4245,402
|
|
20240318,114900,598028825,4250,4250,4250,4250,49
|
|
20240318,114800,597820575,4250,4250,4250,4250,50
|
|
20240318,114700,597608075,4245,4245,4245,4245,50
|
|
20240318,114600,597395825,4235,4235,4235,4235,0
|
|
20240318,114500,597395825,4235,4245,4245,4235,82
|
|
20240318,114400,597048055,4250,4250,4250,4250,50
|
|
20240318,114300,596835555,4245,4245,4245,4245,532
|
|
20240318,114200,594577215,4245,4245,4245,4245,0
|
|
20240318,114100,594577215,4245,4240,4245,4240,369
|
|
20240318,114000,593010820,4225,4245,4245,4225,185
|
|
20240318,113900,592228195,4245,4245,4245,4245,50
|
|
20240318,113800,592015945,4240,4240,4240,4240,950
|
|
20240318,113700,587987945,4240,4235,4240,4235,475
|
|
20240318,113600,585976070,4230,4235,4235,4230,1441
|
|
20240318,113500,579877675,4235,4230,4235,4230,14
|
|
20240318,113400,579818420,4230,4230,4230,4230,1000
|
|
20240318,113300,575588420,4235,4235,4235,4235,1
|
|
20240318,113200,575584185,4230,4230,4230,4230,2
|
|
20240318,113100,575575725,4245,4250,4250,4245,52
|
|
20240318,113000,575354730,4250,4245,4250,4245,418
|
|
20240318,112900,573578235,4245,4245,4245,4245,43
|
|
20240318,112800,573395700,4245,4245,4245,4245,5
|
|
20240318,112700,573374475,4255,4255,4255,4255,50
|
|
20240318,112600,573161725,4255,4250,4255,4250,1047
|
|
20240318,112500,568707560,4250,4250,4250,4250,50
|
|
20240318,112400,568495060,4220,4220,4220,4220,1000
|
|
20240318,112300,564275060,4250,4250,4250,4250,50
|
|
20240318,112200,564062560,4250,4250,4250,4250,50
|
|
20240318,112100,563850060,4250,4250,4250,4250,50
|
|
20240318,112000,563637560,4220,4245,4245,4215,1146
|
|
20240318,111900,558800930,4245,4245,4245,4245,1
|
|
20240318,111800,558796685,4250,4230,4250,4230,102
|
|
20240318,111700,558364170,4230,4245,4245,4230,1013
|
|
20240318,111600,554077860,4215,4225,4225,4215,1236
|
|
20240318,111500,548861635,4255,4255,4255,4255,50
|
|
20240318,111400,548648885,4255,4235,4255,4235,72
|
|
20240318,111300,548342890,4230,4250,4255,4225,2522
|
|
20240318,111200,537669550,4260,4260,4260,4260,53
|
|
20240318,111100,537443770,4255,4265,4265,4255,90
|
|
20240318,111000,537060690,4265,4260,4265,4260,868
|
|
20240318,110900,533362285,4260,4255,4260,4255,27
|
|
20240318,110800,533247270,4265,4265,4265,4265,50
|
|
20240318,110700,533034020,4270,4270,4270,4270,0
|
|
20240318,110600,533034020,4270,4270,4270,4270,50
|
|
20240318,110500,532820520,4270,4270,4270,4270,50
|
|
20240318,110400,532607020,4265,4265,4265,4265,51
|
|
20240318,110300,532389505,4265,4265,4270,4265,60
|
|
20240318,110200,532133355,4270,4270,4270,4265,36
|
|
20240318,110100,531979640,4270,4255,4270,4255,25
|
|
20240318,110000,531872985,4265,4265,4270,4265,68
|
|
20240318,105900,531582875,4265,4255,4265,4255,55
|
|
20240318,105800,531348350,4255,4255,4255,4255,6
|
|
20240318,105700,531322820,4265,4260,4265,4255,129
|
|
20240318,105600,530773075,4260,4255,4260,4255,43
|
|
20240318,105500,530589910,4260,4245,4260,4245,67
|
|
20240318,105400,530304555,4255,4255,4255,4255,23
|
|
20240318,105300,530206690,4255,4235,4255,4235,87
|
|
20240318,105200,529837155,4235,4230,4235,4230,171
|
|
20240318,105100,529113045,4235,4235,4235,4230,367
|
|
20240318,105000,527558865,4240,4240,4240,4240,51
|
|
20240318,104900,527342625,4235,4235,4235,4235,9
|
|
20240318,104800,527304510,4240,4235,4240,4235,64
|
|
20240318,104700,527033220,4235,4230,4235,4230,89
|
|
20240318,104600,526656505,4235,4235,4235,4230,100
|
|
20240318,104500,526233125,4225,4240,4240,4225,982
|
|
20240318,104400,522075840,4245,4240,4245,4240,589
|
|
20240318,104300,519577995,4250,4260,4260,4240,3327
|
|
20240318,104200,505444040,4265,4265,4265,4255,1079
|
|
20240318,104100,500847275,4260,4295,4295,4260,3147
|
|
20240318,104000,487384505,4290,4295,4295,4290,1704
|
|
20240318,103900,480069180,4300,4305,4305,4300,418
|
|
20240318,103800,478270875,4310,4310,4310,4305,1184
|
|
20240318,103700,473170835,4310,4315,4315,4310,337
|
|
20240318,103600,471716835,4310,4315,4315,4310,32
|
|
20240318,103500,471578855,4315,4300,4315,4295,2689
|
|
20240318,103400,459992110,4305,4300,4305,4300,283
|
|
20240318,103300,458774860,4300,4305,4310,4300,282
|
|
20240318,103200,457561590,4305,4305,4305,4300,213
|
|
20240318,103100,456644665,4305,4305,4305,4305,64
|
|
20240318,103000,456369145,4305,4295,4305,4290,40
|
|
20240318,102900,456197215,4290,4290,4310,4290,300
|
|
20240318,102800,454909215,4290,4310,4310,4290,51
|
|
20240318,102700,454689425,4285,4305,4305,4285,4200
|
|
20240318,102600,436631590,4310,4305,4310,4305,52
|
|
20240318,102500,436407480,4315,4315,4315,4315,50
|
|
20240318,102400,436191730,4300,4310,4315,4300,5099
|
|
20240318,102300,414258585,4305,4305,4305,4305,4
|
|
20240318,102200,414241365,4305,4300,4305,4300,23
|
|
20240318,102100,414142355,4300,4300,4305,4295,1118
|
|
20240318,102000,409334035,4305,4300,4305,4300,190
|
|
20240318,101900,408516140,4305,4320,4320,4305,156
|
|
20240318,101800,407843735,4325,4325,4325,4325,6
|
|
20240318,101700,407817785,4325,4320,4325,4320,160
|
|
20240318,101600,407125805,4325,4295,4325,4290,5836
|
|
20240318,101500,381945490,4295,4295,4295,4295,54
|
|
20240318,101400,381713560,4290,4285,4290,4285,885
|
|
20240318,101300,377917160,4285,4280,4285,4260,641
|
|
20240318,101200,375184045,4260,4270,4275,4260,2197
|
|
20240318,101100,365819100,4280,4280,4280,4280,49
|
|
20240318,101000,365609380,4265,4285,4285,4265,534
|
|
20240318,100900,363328935,4285,4290,4290,4285,2784
|
|
20240318,100800,351399385,4295,4285,4295,4285,1923
|
|
20240318,100700,343149815,4285,4290,4290,4280,610
|
|
20240318,100600,340535850,4280,4295,4295,4280,1358
|
|
20240318,100500,334710250,4295,4290,4295,4290,81
|
|
20240318,100400,334362420,4295,4295,4295,4290,1372
|
|
20240318,100300,328474790,4310,4290,4310,4290,5964
|
|
20240318,100200,302836090,4290,4290,4295,4290,209
|
|
20240318,100100,301939180,4290,4295,4300,4290,625
|
|
20240318,100000,299254635,4300,4295,4300,4295,1029
|
|
20240318,095900,294834250,4300,4295,4300,4295,314
|
|
20240318,095800,293484735,4300,4300,4300,4290,206
|
|
20240318,095700,292599570,4300,4300,4300,4295,670
|
|
20240318,095600,289720480,4305,4295,4305,4295,311
|
|
20240318,095500,288383055,4295,4300,4300,4295,457
|
|
20240318,095400,286419955,4300,4295,4300,4295,252
|
|
20240318,095300,285336475,4300,4305,4305,4300,761
|
|
20240318,095200,282060460,4295,4290,4295,4290,1032
|
|
20240318,095100,277632980,4290,4285,4290,4280,1566
|
|
20240318,095000,270926505,4285,4285,4295,4285,471
|
|
20240318,094900,268907955,4285,4310,4310,4285,1111
|
|
20240318,094800,264127325,4310,4280,4310,4280,7689
|
|
20240318,094700,231043135,4280,4275,4295,4275,4592
|
|
20240318,094600,211350265,4255,4260,4280,4255,4024
|
|
20240318,094500,194175280,4255,4260,4260,4255,204
|
|
20240318,094400,193306440,4260,4260,4265,4260,430
|
|
20240318,094300,191473160,4260,4260,4260,4260,260
|
|
20240318,094200,190365560,4265,4265,4265,4265,201
|
|
20240318,094100,189508295,4265,4265,4265,4265,55
|
|
20240318,094000,189273720,4265,4250,4265,4250,110
|
|
20240318,093900,188805220,4250,4250,4250,4250,31
|
|
20240318,093800,188673470,4270,4255,4270,4250,478
|
|
20240318,093700,186640945,4260,4260,4265,4260,375
|
|
20240318,093600,185043195,4260,4260,4270,4255,1388
|
|
20240318,093500,179134045,4255,4260,4265,4255,856
|
|
20240318,093400,175489625,4265,4285,4285,4265,3620
|
|
20240318,093300,160012055,4290,4290,4290,4290,70
|
|
20240318,093200,159711755,4290,4285,4290,4280,740
|
|
20240318,093100,156540305,4285,4280,4290,4280,979
|
|
20240318,093000,152345490,4280,4265,4280,4265,2987
|
|
20240318,092900,139585475,4265,4260,4265,4260,1615
|
|
20240318,092800,132697600,4265,4245,4265,4245,3490
|
|
20240318,092700,117847935,4245,4250,4250,4245,54
|
|
20240318,092600,117618450,4250,4245,4250,4245,23
|
|
20240318,092500,117520705,4255,4255,4255,4230,342
|
|
20240318,092400,116065895,4255,4215,4255,4215,3659
|
|
20240318,092300,100564450,4215,4210,4215,4210,111
|
|
20240318,092200,100096590,4210,4190,4210,4190,1065
|
|
20240318,092100,95615950,4195,4190,4195,4190,52
|
|
20240318,092000,95397980,4190,4185,4190,4180,877
|
|
20240318,091900,91729755,4190,4190,4190,4190,50
|
|
20240318,091800,91520255,4190,4190,4190,4190,152
|
|
20240318,091700,90883375,4190,4190,4190,4190,1
|
|
20240318,091600,90879185,4195,4190,4195,4185,1616
|
|
20240318,091500,84108125,4200,4205,4205,4190,2221
|
|
20240318,091400,74777945,4205,4205,4205,4200,53
|
|
20240318,091300,74555140,4205,4210,4210,4205,183
|
|
20240318,091200,73784730,4215,4210,4220,4210,178
|
|
20240318,091100,73034855,4215,4215,4220,4215,625
|
|
20240318,091000,70398870,4215,4210,4220,4210,148
|
|
20240318,090900,69774895,4220,4210,4220,4205,1188
|
|
20240318,090800,64766455,4210,4210,4210,4210,285
|
|
20240318,090700,63566605,4210,4200,4210,4190,2044
|
|
20240318,090600,54969675,4200,4190,4200,4190,380
|
|
20240318,090500,53374295,4195,4200,4210,4150,1413
|
|
20240318,090400,47464775,4200,4215,4215,4200,390
|
|
20240318,090300,45821995,4215,4225,4225,4215,462
|
|
20240318,090200,43874090,4230,4220,4245,4220,230
|
|
20240318,090100,42901500,4245,4215,4395,4160,6372
|
|
20240318,090000,15503630,4215,4210,4290,4140,3647
|