598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185500,866179240,4445,4445,4445,4445,4052
|
|
20240318,185400,866179240,4445,4445,4445,4445,0
|
|
20240318,185300,866179240,4445,4445,4445,4445,0
|
|
20240318,185200,866179240,4445,4445,4445,4445,0
|
|
20240318,185100,866179240,4445,4445,4445,4445,0
|
|
20240318,185000,866179240,4445,4445,4445,4445,0
|
|
20240318,184900,866179240,4445,4445,4445,4445,0
|
|
20240318,184800,866179240,4445,4445,4445,4445,0
|
|
20240318,184700,866179240,4445,4445,4445,4445,0
|
|
20240318,184600,866179240,4445,4445,4445,4445,0
|
|
20240318,184500,866179240,4445,4445,4445,4445,0
|
|
20240318,184400,866179240,4445,4445,4445,4445,0
|
|
20240318,184300,866179240,4445,4445,4445,4445,0
|
|
20240318,184200,866179240,4445,4445,4445,4445,0
|
|
20240318,184100,866179240,4445,4445,4445,4445,0
|
|
20240318,184000,866179240,4445,4445,4445,4445,0
|
|
20240318,183900,866179240,4445,4445,4445,4445,0
|
|
20240318,183800,866179240,4445,4445,4445,4445,0
|
|
20240318,183700,866179240,4445,4445,4445,4445,0
|
|
20240318,183600,866179240,4445,4445,4445,4445,0
|
|
20240318,183500,866179240,4445,4445,4445,4445,0
|
|
20240318,183400,866179240,4445,4445,4445,4445,0
|
|
20240318,183300,866179240,4445,4445,4445,4445,0
|
|
20240318,183200,866179240,4445,4445,4445,4445,0
|
|
20240318,183100,866179240,4445,4445,4445,4445,0
|
|
20240318,183000,866179240,4445,4445,4445,4445,0
|
|
20240318,182900,866179240,4445,4445,4445,4445,0
|
|
20240318,182800,866179240,4445,4445,4445,4445,0
|
|
20240318,182700,866179240,4445,4445,4445,4445,0
|
|
20240318,182600,866179240,4445,4445,4445,4445,0
|
|
20240318,182500,866179240,4445,4445,4445,4445,4052
|
|
20240318,182400,866179240,4445,4445,4445,4445,0
|
|
20240318,182300,866179240,4445,4445,4445,4445,0
|
|
20240318,182200,866179240,4445,4445,4445,4445,0
|
|
20240318,182100,866179240,4445,4445,4445,4445,0
|
|
20240318,182000,866179240,4445,4445,4445,4445,0
|
|
20240318,181900,866179240,4445,4445,4445,4445,0
|
|
20240318,181800,866179240,4445,4445,4445,4445,0
|
|
20240318,181700,866179240,4445,4445,4445,4445,0
|
|
20240318,181600,866179240,4445,4445,4445,4445,0
|
|
20240318,181500,866179240,4445,4445,4445,4445,0
|
|
20240318,181400,866179240,4445,4445,4445,4445,0
|
|
20240318,181300,866179240,4445,4445,4445,4445,0
|
|
20240318,181200,866179240,4445,4445,4445,4445,0
|
|
20240318,181100,866179240,4445,4445,4445,4445,0
|
|
20240318,181000,866179240,4445,4445,4445,4445,0
|
|
20240318,180900,866179240,4445,4445,4445,4445,0
|
|
20240318,180800,866179240,4445,4445,4445,4445,0
|
|
20240318,180700,866179240,4445,4445,4445,4445,0
|
|
20240318,180600,866179240,4445,4445,4445,4445,0
|
|
20240318,180500,866179240,4445,4445,4445,4445,0
|
|
20240318,180400,866179240,4445,4445,4445,4445,0
|
|
20240318,180300,866179240,4445,4445,4445,4445,0
|
|
20240318,180200,866179240,4445,4445,4445,4445,0
|
|
20240318,180100,866179240,4445,4445,4445,4445,0
|
|
20240318,180000,866179240,4445,4445,4445,4445,0
|
|
20240318,175900,866179240,4445,4445,4445,4445,0
|
|
20240318,175800,866179240,4445,4445,4445,4445,0
|
|
20240318,175700,866179240,4445,4445,4445,4445,0
|
|
20240318,175600,866179240,4445,4445,4445,4445,0
|
|
20240318,175500,866179240,4445,4445,4445,4445,4052
|
|
20240318,175400,866179240,4445,4445,4445,4445,0
|
|
20240318,175300,866179240,4445,4445,4445,4445,0
|
|
20240318,175200,866179240,4445,4445,4445,4445,0
|
|
20240318,175100,866179240,4445,4445,4445,4445,0
|
|
20240318,175000,866179240,4445,4445,4445,4445,0
|
|
20240318,174900,866179240,4445,4445,4445,4445,0
|
|
20240318,174800,866179240,4445,4445,4445,4445,0
|
|
20240318,174700,866179240,4445,4445,4445,4445,0
|
|
20240318,174600,866179240,4445,4445,4445,4445,0
|
|
20240318,174500,866179240,4445,4445,4445,4445,0
|
|
20240318,174400,866179240,4445,4445,4445,4445,0
|
|
20240318,174300,866179240,4445,4445,4445,4445,0
|
|
20240318,174200,866179240,4445,4445,4445,4445,0
|
|
20240318,174100,866179240,4445,4445,4445,4445,0
|
|
20240318,174000,866179240,4445,4445,4445,4445,0
|
|
20240318,173900,866179240,4445,4445,4445,4445,0
|
|
20240318,173800,866179240,4445,4445,4445,4445,0
|
|
20240318,173700,866179240,4445,4445,4445,4445,0
|
|
20240318,173600,866179240,4445,4445,4445,4445,0
|
|
20240318,173500,866179240,4445,4445,4445,4445,0
|
|
20240318,173400,866179240,4445,4445,4445,4445,0
|
|
20240318,173300,866179240,4445,4445,4445,4445,0
|
|
20240318,173200,866179240,4445,4445,4445,4445,0
|
|
20240318,173100,866179240,4445,4445,4445,4445,0
|
|
20240318,173000,866179240,4445,4445,4445,4445,0
|
|
20240318,172900,866179240,4445,4445,4445,4445,0
|
|
20240318,172800,866179240,4445,4445,4445,4445,0
|
|
20240318,172700,866179240,4445,4445,4445,4445,0
|
|
20240318,172600,866179240,4445,4445,4445,4445,0
|
|
20240318,172500,866179240,4445,4445,4445,4445,4052
|
|
20240318,172400,866179240,4445,4445,4445,4445,0
|
|
20240318,172300,866179240,4445,4445,4445,4445,0
|
|
20240318,172200,866179240,4445,4445,4445,4445,0
|
|
20240318,172100,866179240,4445,4445,4445,4445,0
|
|
20240318,172000,866179240,4445,4445,4445,4445,0
|
|
20240318,171900,866179240,4445,4445,4445,4445,0
|
|
20240318,171800,866179240,4445,4445,4445,4445,0
|
|
20240318,171700,866179240,4445,4445,4445,4445,0
|
|
20240318,171600,866179240,4445,4445,4445,4445,0
|
|
20240318,171500,866179240,4445,4445,4445,4445,0
|
|
20240318,171400,866179240,4445,4445,4445,4445,0
|
|
20240318,171300,866179240,4445,4445,4445,4445,0
|
|
20240318,171200,866179240,4445,4445,4445,4445,0
|
|
20240318,171100,866179240,4445,4445,4445,4445,0
|
|
20240318,171000,866179240,4445,4445,4445,4445,0
|
|
20240318,170900,866179240,4445,4445,4445,4445,0
|
|
20240318,170800,866179240,4445,4445,4445,4445,0
|
|
20240318,170700,866179240,4445,4445,4445,4445,0
|
|
20240318,170600,866179240,4445,4445,4445,4445,0
|
|
20240318,170500,866179240,4445,4445,4445,4445,0
|
|
20240318,170400,866179240,4445,4445,4445,4445,0
|
|
20240318,170300,866179240,4445,4445,4445,4445,0
|
|
20240318,170200,866179240,4445,4445,4445,4445,0
|
|
20240318,170100,866179240,4445,4445,4445,4445,0
|
|
20240318,170000,866179240,4445,4445,4445,4445,0
|
|
20240318,165900,866179240,4445,4445,4445,4445,0
|
|
20240318,165800,866179240,4445,4445,4445,4445,0
|
|
20240318,165700,866179240,4445,4445,4445,4445,0
|
|
20240318,165600,866179240,4445,4445,4445,4445,0
|
|
20240318,165500,866179240,4445,4445,4445,4445,4052
|
|
20240318,165400,866179240,4445,4445,4445,4445,0
|
|
20240318,165300,866179240,4445,4445,4445,4445,0
|
|
20240318,165200,866179240,4445,4445,4445,4445,0
|
|
20240318,165100,866179240,4445,4445,4445,4445,0
|
|
20240318,165000,866179240,4445,4445,4445,4445,0
|
|
20240318,164900,866179240,4445,4445,4445,4445,0
|
|
20240318,164800,866179240,4445,4445,4445,4445,0
|
|
20240318,164700,866179240,4445,4445,4445,4445,0
|
|
20240318,164600,866179240,4445,4445,4445,4445,0
|
|
20240318,164500,866179240,4445,4445,4445,4445,0
|
|
20240318,164400,866179240,4445,4445,4445,4445,0
|
|
20240318,164300,866179240,4445,4445,4445,4445,0
|
|
20240318,164200,866179240,4445,4445,4445,4445,0
|
|
20240318,164100,866179240,4445,4445,4445,4445,0
|
|
20240318,164000,866179240,4445,4445,4445,4445,0
|
|
20240318,163900,866179240,4445,4445,4445,4445,0
|
|
20240318,163800,866179240,4445,4445,4445,4445,0
|
|
20240318,163700,866179240,4445,4445,4445,4445,0
|
|
20240318,163600,866179240,4445,4445,4445,4445,0
|
|
20240318,163500,866179240,4445,4445,4445,4445,0
|
|
20240318,163400,866179240,4445,4445,4445,4445,0
|
|
20240318,163300,866179240,4445,4445,4445,4445,0
|
|
20240318,163200,866179240,4445,4445,4445,4445,0
|
|
20240318,163100,866179240,4445,4445,4445,4445,0
|
|
20240318,163000,866179240,4445,4445,4445,4445,0
|
|
20240318,162900,866179240,4445,4445,4445,4445,0
|
|
20240318,162800,866179240,4445,4445,4445,4445,0
|
|
20240318,162700,866179240,4445,4445,4445,4445,0
|
|
20240318,162600,866179240,4445,4445,4445,4445,0
|
|
20240318,162500,866179240,4445,4445,4445,4445,4052
|
|
20240318,162400,866179240,4445,4445,4445,4445,0
|
|
20240318,162300,866179240,4445,4445,4445,4445,0
|
|
20240318,162200,866179240,4445,4445,4445,4445,0
|
|
20240318,162100,866179240,4445,4445,4445,4445,0
|
|
20240318,162000,866179240,4445,4445,4445,4445,0
|
|
20240318,161900,866179240,4445,4445,4445,4445,0
|
|
20240318,161800,866179240,4445,4445,4445,4445,0
|
|
20240318,161700,866179240,4445,4445,4445,4445,0
|
|
20240318,161600,866179240,4445,4445,4445,4445,0
|
|
20240318,161500,866179240,4445,4445,4445,4445,0
|
|
20240318,161400,866179240,4445,4445,4445,4445,0
|
|
20240318,161300,866179240,4445,4445,4445,4445,0
|
|
20240318,161200,866179240,4445,4445,4445,4445,0
|
|
20240318,161100,866179240,4445,4445,4445,4445,0
|
|
20240318,161000,866179240,4445,4445,4445,4445,0
|
|
20240318,160900,866179240,4445,4445,4445,4445,0
|
|
20240318,160800,866179240,4445,4445,4445,4445,0
|
|
20240318,160700,866179240,4445,4445,4445,4445,0
|
|
20240318,160600,866179240,4445,4445,4445,4445,0
|
|
20240318,160500,866179240,4445,4445,4445,4445,0
|
|
20240318,160400,866179240,4445,4445,4445,4445,0
|
|
20240318,160300,866179240,4445,4445,4445,4445,0
|
|
20240318,160200,866179240,4445,4445,4445,4445,0
|
|
20240318,160100,866179240,4445,4445,4445,4445,0
|
|
20240318,160000,866179240,4445,4445,4445,4445,0
|
|
20240318,155900,866179240,4445,4445,4445,4445,0
|
|
20240318,155800,866179240,4445,4445,4445,4445,0
|
|
20240318,155700,866179240,4445,4445,4445,4445,0
|
|
20240318,155600,866179240,4445,4445,4445,4445,0
|
|
20240318,155500,866179240,4445,4445,4445,4445,4052
|
|
20240318,155400,866179240,4445,4445,4445,4445,0
|
|
20240318,155300,866179240,4445,4445,4445,4445,0
|
|
20240318,155200,866179240,4445,4445,4445,4445,0
|
|
20240318,155100,866179240,4445,4445,4445,4445,0
|
|
20240318,155000,866179240,4445,4445,4445,4445,0
|
|
20240318,154900,866179240,4445,4445,4445,4445,0
|
|
20240318,154800,866179240,4445,4445,4445,4445,0
|
|
20240318,154700,866179240,4445,4445,4445,4445,0
|
|
20240318,154600,866179240,4445,4445,4445,4445,0
|
|
20240318,154500,866179240,4445,4445,4445,4445,0
|
|
20240318,154400,866179240,4445,4445,4445,4445,0
|
|
20240318,154300,866179240,4445,4445,4445,4445,0
|
|
20240318,154200,866179240,4445,4445,4445,4445,0
|
|
20240318,154100,866179240,4445,4445,4445,4445,0
|
|
20240318,154000,866179240,4445,4445,4445,4445,0
|
|
20240318,153900,866179240,4445,4445,4445,4445,0
|
|
20240318,153800,866179240,4445,4445,4445,4445,0
|
|
20240318,153700,866179240,4445,4445,4445,4445,0
|
|
20240318,153600,866179240,4445,4445,4445,4445,0
|
|
20240318,153500,866179240,4445,4445,4445,4445,0
|
|
20240318,153400,866179240,4445,4445,4445,4445,0
|
|
20240318,153300,866179240,4445,4445,4445,4445,0
|
|
20240318,153200,866179240,4445,4445,4445,4445,0
|
|
20240318,153100,866179240,4445,4445,4445,4445,0
|
|
20240318,153000,866179240,4445,4445,4445,4445,4052
|
|
20240318,152900,848168100,4460,4460,4460,4460,0
|
|
20240318,152800,848168100,4460,4460,4460,4460,0
|
|
20240318,152700,848168100,4460,4460,4460,4460,0
|
|
20240318,152600,848168100,4460,4460,4460,4460,0
|
|
20240318,152500,848168100,4460,4460,4460,4460,0
|
|
20240318,152400,848168100,4460,4460,4460,4460,0
|
|
20240318,152300,848168100,4460,4460,4460,4460,0
|
|
20240318,152200,848168100,4460,4460,4460,4460,0
|
|
20240318,152100,848168100,4460,4460,4460,4460,0
|
|
20240318,152000,848168100,4460,4460,4460,4460,0
|
|
20240318,151900,848168100,4460,4455,4460,4450,2272
|
|
20240318,151800,838036825,4455,4440,4455,4440,1374
|
|
20240318,151700,831923225,4440,4430,4440,4430,2925
|
|
20240318,151600,818948770,4430,4430,4430,4430,250
|
|
20240318,151500,817841270,4425,4420,4425,4420,365
|
|
20240318,151400,816226715,4410,4410,4410,4410,768
|
|
20240318,151300,812839835,4415,4415,4415,4415,0
|
|
20240318,151200,812839835,4415,4415,4415,4415,931
|
|
20240318,151100,808729470,4425,4420,4425,4420,217
|
|
20240318,151000,807769455,4425,4425,4425,4425,5
|
|
20240318,150900,807747330,4425,4420,4425,4420,384
|
|
20240318,150800,806049900,4420,4420,4420,4420,110
|
|
20240318,150700,805563700,4420,4420,4420,4420,105
|
|
20240318,150600,805099600,4420,4420,4420,4420,128
|
|
20240318,150500,804533840,4420,4400,4420,4400,3329
|
|
20240318,150400,789833300,4400,4400,4400,4400,128
|
|
20240318,150300,789270100,4395,4400,4400,4395,500
|
|
20240318,150200,787071815,4410,4410,4410,4410,536
|
|
20240318,150100,784708055,4425,4425,4425,4425,78
|
|
20240318,150000,784362905,4425,4410,4425,4410,68
|
|
20240318,145900,784062650,4410,4405,4410,4405,100
|
|
20240318,145800,783621900,4415,4415,4415,4415,0
|
|
20240318,145700,783621900,4415,4415,4415,4415,38
|
|
20240318,145600,783454130,4415,4415,4415,4415,1
|
|
20240318,145500,783449715,4415,4415,4415,4415,9
|
|
20240318,145400,783409980,4425,4415,4425,4415,80
|
|
20240318,145300,783056180,4415,4415,4415,4415,149
|
|
20240318,145200,782398345,4425,4415,4425,4410,1302
|
|
20240318,145100,776643795,4400,4400,4400,4400,145
|
|
20240318,145000,776005795,4400,4410,4410,4400,813
|
|
20240318,144900,772427820,4400,4405,4405,4400,509
|
|
20240318,144800,770187345,4405,4410,4410,4405,236
|
|
20240318,144700,769147715,4410,4410,4410,4410,182
|
|
20240318,144600,768345095,4415,4415,4415,4415,1
|
|
20240318,144500,768340680,4415,4410,4415,4410,296
|
|
20240318,144400,767033910,4410,4410,4415,4405,293
|
|
20240318,144300,765743175,4415,4420,4420,4415,39
|
|
20240318,144200,765570950,4420,4420,4420,4420,0
|
|
20240318,144100,765570950,4420,4425,4425,4420,10
|
|
20240318,144000,765526730,4425,4415,4425,4415,1015
|
|
20240318,143900,761037790,4420,4420,4420,4420,42
|
|
20240318,143800,760852150,4420,4420,4420,4420,500
|
|
20240318,143700,758642150,4415,4415,4415,4415,70
|
|
20240318,143600,758333100,4415,4405,4420,4400,5889
|
|
20240318,143500,732332045,4400,4400,4400,4400,7
|
|
20240318,143400,732301245,4400,4400,4400,4400,208
|
|
20240318,143300,731386045,4400,4400,4400,4400,0
|
|
20240318,143200,731386045,4400,4400,4400,4395,83
|
|
20240318,143100,731020955,4400,4400,4400,4400,65
|
|
20240318,143000,730734955,4405,4395,4410,4395,1796
|
|
20240318,142900,722832775,4390,4390,4390,4390,0
|
|
20240318,142800,722832775,4390,4390,4390,4390,2
|
|
20240318,142700,722823995,4390,4390,4390,4390,11
|
|
20240318,142600,722775705,4390,4390,4390,4390,67
|
|
20240318,142500,722481575,4390,4390,4390,4390,53
|
|
20240318,142400,722248905,4385,4380,4385,4380,1165
|
|
20240318,142300,717140635,4380,4380,4380,4380,114
|
|
20240318,142200,716641315,4375,4375,4375,4375,20
|
|
20240318,142100,716553815,4385,4385,4385,4385,0
|
|
20240318,142000,716553815,4385,4385,4385,4385,2
|
|
20240318,141900,716545045,4385,4385,4385,4385,0
|
|
20240318,141800,716545045,4385,4385,4385,4385,0
|
|
20240318,141700,716545045,4385,4385,4385,4385,1000
|
|
20240318,141600,712160045,4375,4380,4380,4375,300
|
|
20240318,141500,710846335,4385,4385,4390,4385,1960
|
|
20240318,141400,702251585,4385,4385,4385,4385,26
|
|
20240318,141300,702137575,4385,4385,4385,4385,120
|
|
20240318,141200,701611375,4385,4385,4385,4385,610
|
|
20240318,141100,698936525,4390,4390,4390,4390,40
|
|
20240318,141000,698760925,4385,4390,4390,4385,63
|
|
20240318,140900,698484360,4390,4390,4390,4390,1
|
|
20240318,140800,698479970,4390,4390,4390,4390,6
|
|
20240318,140700,698453630,4390,4390,4390,4390,31
|
|
20240318,140600,698317540,4395,4395,4395,4395,150
|
|
20240318,140500,697658290,4395,4395,4395,4395,10
|
|
20240318,140400,697614340,4395,4390,4395,4390,222
|
|
20240318,140300,696639695,4390,4380,4390,4380,252
|
|
20240318,140200,695533625,4380,4380,4380,4380,101
|
|
20240318,140100,695091245,4380,4380,4380,4380,100
|
|
20240318,140000,694653245,4380,4380,4380,4380,280
|
|
20240318,135900,693426845,4385,4390,4390,4385,26
|
|
20240318,135800,693312830,4390,4390,4390,4390,0
|
|
20240318,135700,693312830,4390,4390,4390,4390,10
|
|
20240318,135600,693268930,4390,4400,4400,4390,408
|
|
20240318,135500,691477800,4390,4395,4395,4390,650
|
|
20240318,135400,688622930,4400,4400,4400,4400,0
|
|
20240318,135300,688622930,4400,4400,4400,4395,30
|
|
20240318,135200,688490980,4395,4400,4400,4395,466
|
|
20240318,135100,686440685,4400,4400,4400,4400,10
|
|
20240318,135000,686396685,4405,4405,4405,4400,580
|
|
20240318,134900,683842400,4405,4405,4405,4405,0
|
|
20240318,134800,683842400,4405,4405,4405,4405,162
|
|
20240318,134700,683128790,4405,4405,4410,4405,133
|
|
20240318,134600,682542920,4405,4405,4405,4405,150
|
|
20240318,134500,681882170,4410,4405,4410,4405,6
|
|
20240318,134400,681855735,4405,4410,4410,4405,11
|
|
20240318,134300,681807275,4410,4410,4410,4410,346
|
|
20240318,134200,680281415,4410,4410,4410,4410,0
|
|
20240318,134100,680281415,4410,4410,4410,4410,351
|
|
20240318,134000,678733505,4410,4410,4410,4410,500
|
|
20240318,133900,676528505,4415,4415,4415,4415,0
|
|
20240318,133800,676528505,4415,4415,4415,4415,23
|
|
20240318,133700,676426960,4415,4415,4415,4415,0
|
|
20240318,133600,676426960,4415,4415,4415,4415,37
|
|
20240318,133500,676263605,4415,4415,4415,4415,29
|
|
20240318,133400,676135570,4415,4415,4415,4415,26
|
|
20240318,133300,676020780,4420,4410,4420,4410,439
|
|
20240318,133200,674082520,4410,4415,4415,4410,492
|
|
20240318,133100,671911405,4415,4410,4415,4410,474
|
|
20240318,133000,669820210,4420,4420,4420,4420,305
|
|
20240318,132900,668472110,4425,4425,4425,4425,0
|
|
20240318,132800,668472110,4425,4400,4425,4400,1101
|
|
20240318,132700,663605085,4390,4425,4425,4390,3191
|
|
20240318,132600,649541385,4425,4415,4425,4415,156
|
|
20240318,132500,648851145,4415,4415,4415,4415,1104
|
|
20240318,132400,643976985,4415,4415,4415,4415,31
|
|
20240318,132300,643840120,4415,4430,4430,4415,627
|
|
20240318,132200,641068525,4415,4430,4430,4415,2
|
|
20240318,132100,641059680,4415,4415,4415,4415,40
|
|
20240318,132000,640883080,4410,4410,4420,4410,431
|
|
20240318,131900,638980430,4415,4425,4425,4410,1855
|
|
20240318,131800,630790405,4430,4430,4430,4430,400
|
|
20240318,131700,629018405,4430,4425,4430,4425,185
|
|
20240318,131600,628199485,4425,4420,4425,4415,439
|
|
20240318,131500,626259095,4420,4420,4420,4420,600
|
|
20240318,131400,623607095,4425,4430,4430,4420,372
|
|
20240318,131300,621961080,4430,4435,4435,4425,3086
|
|
20240318,131200,608295655,4445,4440,4455,4440,267
|
|
20240318,131100,607108425,4440,4440,4460,4440,9457
|
|
20240318,131000,565003175,4440,4385,4440,4385,18015
|
|
20240318,130900,485482365,4370,4380,4380,4370,458
|
|
20240318,130800,483479905,4385,4385,4385,4385,0
|
|
20240318,130700,483479905,4385,4385,4385,4385,0
|
|
20240318,130600,483479905,4385,4385,4385,4385,0
|
|
20240318,130500,483479905,4385,4380,4385,4380,16
|
|
20240318,130400,483409820,4380,4385,4385,4380,612
|
|
20240318,130300,480726705,4385,4385,4385,4385,10
|
|
20240318,130200,480682855,4385,4385,4390,4385,95
|
|
20240318,130100,480266230,4390,4375,4390,4375,2000
|
|
20240318,130000,471503365,4375,4375,4375,4375,201
|
|
20240318,125900,470623990,4370,4370,4370,4370,0
|
|
20240318,125800,470623990,4370,4370,4370,4370,608
|
|
20240318,125700,467967030,4370,4370,4370,4370,2
|
|
20240318,125600,467958290,4355,4355,4355,4355,32
|
|
20240318,125500,467818930,4355,4360,4360,4355,333
|
|
20240318,125400,466368700,4370,4370,4370,4370,0
|
|
20240318,125300,466368700,4370,4370,4370,4370,30
|
|
20240318,125200,466237600,4370,4370,4370,4370,0
|
|
20240318,125100,466237600,4370,4370,4370,4370,10
|
|
20240318,125000,466193900,4370,4370,4370,4370,490
|
|
20240318,124900,464052600,4355,4355,4355,4355,0
|
|
20240318,124800,464052600,4355,4355,4355,4355,0
|
|
20240318,124700,464052600,4355,4355,4355,4355,0
|
|
20240318,124600,464052600,4355,4355,4355,4355,1000
|
|
20240318,124500,459697600,4370,4370,4370,4370,0
|
|
20240318,124400,459697600,4370,4370,4370,4370,205
|
|
20240318,124300,458801750,4370,4370,4370,4370,1
|
|
20240318,124200,458797380,4360,4365,4365,4360,656
|
|
20240318,124100,455937095,4370,4370,4370,4370,0
|
|
20240318,124000,455937095,4370,4370,4370,4370,0
|
|
20240318,123900,455937095,4370,4370,4370,4370,0
|
|
20240318,123800,455937095,4370,4370,4370,4370,0
|
|
20240318,123700,455937095,4370,4370,4370,4370,123
|
|
20240318,123600,455399585,4370,4370,4370,4370,0
|
|
20240318,123500,455399585,4370,4370,4370,4370,7
|
|
20240318,123400,455368995,4370,4370,4370,4370,3
|
|
20240318,123300,455355885,4380,4380,4380,4380,0
|
|
20240318,123200,455355885,4380,4380,4380,4380,0
|
|
20240318,123100,455355885,4380,4380,4380,4380,100
|
|
20240318,123000,454917885,4380,4380,4380,4380,0
|
|
20240318,122900,454917885,4380,4380,4380,4380,0
|
|
20240318,122800,454917885,4380,4380,4380,4380,1
|
|
20240318,122700,454913505,4375,4380,4380,4375,64
|
|
20240318,122600,454633255,4385,4385,4385,4385,0
|
|
20240318,122500,454633255,4385,4385,4385,4385,100
|
|
20240318,122400,454194755,4380,4380,4380,4380,267
|
|
20240318,122300,453025295,4380,4380,4380,4380,587
|
|
20240318,122200,450454235,4380,4380,4380,4380,685
|
|
20240318,122100,447453935,4380,4380,4380,4380,10
|
|
20240318,122000,447410135,4380,4380,4380,4380,202
|
|
20240318,121900,446525375,4380,4380,4380,4380,20
|
|
20240318,121800,446437775,4380,4380,4380,4380,0
|
|
20240318,121700,446437775,4380,4380,4380,4380,28
|
|
20240318,121600,446315135,4380,4375,4380,4375,150
|
|
20240318,121500,445658635,4375,4375,4375,4375,1000
|
|
20240318,121400,441283635,4375,4375,4375,4375,30
|
|
20240318,121300,441152385,4375,4375,4375,4375,0
|
|
20240318,121200,441152385,4375,4375,4375,4375,0
|
|
20240318,121100,441152385,4375,4370,4375,4370,40
|
|
20240318,121000,440977410,4370,4360,4370,4360,371
|
|
20240318,120900,439356740,4355,4355,4355,4355,0
|
|
20240318,120800,439356740,4355,4355,4355,4355,95
|
|
20240318,120700,438943015,4355,4355,4355,4355,0
|
|
20240318,120600,438943015,4355,4355,4355,4355,30
|
|
20240318,120500,438812365,4355,4355,4355,4355,105
|
|
20240318,120400,438355090,4355,4355,4355,4355,50
|
|
20240318,120300,438137340,4355,4355,4355,4355,0
|
|
20240318,120200,438137340,4355,4355,4355,4355,700
|
|
20240318,120100,435088840,4350,4350,4350,4350,0
|
|
20240318,120000,435088840,4350,4355,4355,4350,1218
|
|
20240318,115900,429790290,4355,4355,4355,4355,0
|
|
20240318,115800,429790290,4355,4355,4355,4355,0
|
|
20240318,115700,429790290,4355,4355,4355,4355,0
|
|
20240318,115600,429790290,4355,4355,4355,4355,200
|
|
20240318,115500,428919290,4355,4355,4355,4355,163
|
|
20240318,115400,428209425,4360,4360,4360,4360,252
|
|
20240318,115300,427110705,4360,4365,4365,4360,346
|
|
20240318,115200,425602070,4370,4365,4370,4365,32
|
|
20240318,115100,425462255,4370,4370,4370,4370,60
|
|
20240318,115000,425200055,4370,4370,4370,4370,426
|
|
20240318,114900,423338435,4360,4360,4360,4360,57
|
|
20240318,114800,423089915,4360,4360,4360,4360,901
|
|
20240318,114700,419161555,4360,4360,4360,4360,80
|
|
20240318,114600,418812755,4360,4360,4360,4360,16
|
|
20240318,114500,418742995,4360,4360,4360,4360,3
|
|
20240318,114400,418729915,4350,4350,4350,4350,0
|
|
20240318,114300,418729915,4350,4350,4350,4350,100
|
|
20240318,114200,418294915,4350,4350,4350,4350,0
|
|
20240318,114100,418294915,4350,4350,4350,4350,5
|
|
20240318,114000,418273165,4350,4355,4355,4350,426
|
|
20240318,113900,416419345,4355,4355,4355,4355,419
|
|
20240318,113800,414594600,4360,4360,4360,4360,1
|
|
20240318,113700,414590240,4355,4355,4355,4355,0
|
|
20240318,113600,414590240,4355,4355,4355,4355,414
|
|
20240318,113500,412787270,4355,4355,4355,4355,112
|
|
20240318,113400,412299510,4360,4360,4360,4360,81
|
|
20240318,113300,411946350,4355,4355,4355,4355,0
|
|
20240318,113200,411946350,4355,4360,4360,4355,719
|
|
20240318,113100,408814725,4360,4360,4360,4360,809
|
|
20240318,113000,405287485,4360,4360,4360,4360,62
|
|
20240318,112900,405017165,4360,4360,4360,4360,0
|
|
20240318,112800,405017165,4360,4360,4360,4360,8
|
|
20240318,112700,404982285,4360,4360,4360,4360,351
|
|
20240318,112600,403451925,4360,4360,4360,4360,0
|
|
20240318,112500,403451925,4360,4360,4360,4360,0
|
|
20240318,112400,403451925,4360,4360,4360,4360,0
|
|
20240318,112300,403451925,4360,4360,4360,4360,0
|
|
20240318,112200,403451925,4360,4385,4385,4360,56
|
|
20240318,112100,403206640,4385,4380,4385,4380,330
|
|
20240318,112000,401759600,4385,4385,4385,4385,0
|
|
20240318,111900,401759600,4385,4370,4385,4370,30
|
|
20240318,111800,401628080,4360,4360,4360,4360,0
|
|
20240318,111700,401628080,4360,4360,4360,4360,64
|
|
20240318,111600,401349040,4360,4360,4360,4360,50
|
|
20240318,111500,401131040,4370,4385,4385,4370,720
|
|
20240318,111400,397984340,4385,4370,4385,4370,4
|
|
20240318,111300,397966835,4380,4380,4380,4380,15
|
|
20240318,111200,397901135,4370,4375,4375,4370,50
|
|
20240318,111100,397682630,4375,4375,4375,4375,1
|
|
20240318,111000,397678255,4380,4380,4380,4380,25
|
|
20240318,110900,397568755,4380,4380,4380,4380,0
|
|
20240318,110800,397568755,4380,4380,4380,4380,71
|
|
20240318,110700,397257775,4390,4390,4390,4390,0
|
|
20240318,110600,397257775,4390,4390,4390,4390,0
|
|
20240318,110500,397257775,4390,4380,4390,4380,69
|
|
20240318,110400,396955195,4380,4380,4380,4380,100
|
|
20240318,110300,396517195,4380,4380,4380,4380,0
|
|
20240318,110200,396517195,4380,4380,4380,4380,0
|
|
20240318,110100,396517195,4380,4380,4380,4380,121
|
|
20240318,110000,395987215,4360,4360,4360,4360,153
|
|
20240318,105900,395320135,4360,4360,4360,4360,2
|
|
20240318,105800,395311415,4360,4360,4360,4360,674
|
|
20240318,105700,392372775,4380,4380,4380,4365,365
|
|
20240318,105600,390776520,4365,4365,4365,4365,5
|
|
20240318,105500,390754695,4360,4360,4360,4360,33
|
|
20240318,105400,390610815,4355,4355,4355,4355,0
|
|
20240318,105300,390610815,4355,4350,4355,4350,131
|
|
20240318,105200,390040960,4350,4350,4350,4350,0
|
|
20240318,105100,390040960,4350,4350,4350,4350,1
|
|
20240318,105000,390036610,4355,4355,4355,4355,184
|
|
20240318,104900,389235290,4355,4355,4355,4355,419
|
|
20240318,104800,387410545,4350,4350,4350,4350,0
|
|
20240318,104700,387410545,4350,4350,4350,4350,0
|
|
20240318,104600,387410545,4350,4350,4350,4350,3
|
|
20240318,104500,387397495,4350,4350,4355,4350,736
|
|
20240318,104400,384195395,4350,4350,4350,4350,25
|
|
20240318,104300,384086645,4350,4350,4350,4350,1
|
|
20240318,104200,384082295,4350,4350,4350,4350,41
|
|
20240318,104100,383903945,4350,4350,4350,4350,102
|
|
20240318,104000,383460245,4350,4350,4350,4350,108
|
|
20240318,103900,382990445,4350,4345,4350,4345,16
|
|
20240318,103800,382920920,4345,4345,4345,4345,270
|
|
20240318,103700,381747770,4345,4345,4350,4345,75
|
|
20240318,103600,381421890,4345,4345,4345,4345,392
|
|
20240318,103500,379718650,4345,4345,4345,4345,100
|
|
20240318,103400,379284150,4345,4345,4345,4345,710
|
|
20240318,103300,376199200,4345,4350,4350,4345,595
|
|
20240318,103200,373612150,4350,4350,4350,4350,191
|
|
20240318,103100,372781300,4345,4345,4345,4345,424
|
|
20240318,103000,370939020,4350,4345,4350,4345,1035
|
|
20240318,102900,366436930,4345,4350,4350,4345,874
|
|
20240318,102800,362635400,4350,4350,4350,4350,0
|
|
20240318,102700,362635400,4350,4350,4350,4350,0
|
|
20240318,102600,362635400,4350,4345,4350,4345,254
|
|
20240318,102500,361530525,4350,4350,4350,4350,15
|
|
20240318,102400,361465275,4345,4345,4345,4345,0
|
|
20240318,102300,361465275,4345,4350,4350,4345,1100
|
|
20240318,102200,356680680,4350,4350,4350,4350,27
|
|
20240318,102100,356563230,4345,4350,4350,4345,70
|
|
20240318,102000,356259055,4350,4350,4350,4350,1
|
|
20240318,101900,356254705,4350,4350,4350,4350,381
|
|
20240318,101800,354597355,4350,4350,4350,4350,23
|
|
20240318,101700,354497305,4350,4350,4350,4350,250
|
|
20240318,101600,353409805,4355,4360,4360,4355,776
|
|
20240318,101500,350030015,4360,4360,4360,4360,9
|
|
20240318,101400,349990775,4355,4355,4360,4355,201
|
|
20240318,101300,349115415,4360,4360,4360,4360,50
|
|
20240318,101200,348897415,4360,4360,4360,4360,470
|
|
20240318,101100,346848215,4365,4375,4375,4365,2314
|
|
20240318,101000,336728575,4380,4380,4380,4380,0
|
|
20240318,100900,336728575,4380,4380,4380,4380,32
|
|
20240318,100800,336588415,4380,4380,4380,4380,90
|
|
20240318,100700,336194215,4375,4380,4380,4375,144
|
|
20240318,100600,335563945,4380,4380,4380,4380,16
|
|
20240318,100500,335493865,4380,4380,4380,4380,10
|
|
20240318,100400,335450065,4375,4380,4380,4375,11
|
|
20240318,100300,335401890,4375,4395,4395,4375,1112
|
|
20240318,100200,330529475,4405,4390,4405,4390,101
|
|
20240318,100100,330085995,4390,4390,4390,4390,0
|
|
20240318,100000,330085995,4390,4390,4390,4390,70
|
|
20240318,095900,329778695,4390,4400,4400,4390,243
|
|
20240318,095800,328711805,4405,4405,4405,4405,1
|
|
20240318,095700,328707400,4400,4405,4405,4400,252
|
|
20240318,095600,327597595,4405,4400,4405,4400,66
|
|
20240318,095500,327307115,4390,4405,4405,4390,52
|
|
20240318,095400,327078820,4405,4395,4405,4375,11
|
|
20240318,095300,327030565,4405,4400,4405,4400,400
|
|
20240318,095200,325269180,4400,4400,4400,4400,2458
|
|
20240318,095100,314453980,4400,4400,4400,4395,779
|
|
20240318,095000,311026405,4400,4395,4405,4395,4069
|
|
20240318,094900,293135920,4395,4390,4395,4390,2949
|
|
20240318,094800,280180120,4390,4390,4390,4390,0
|
|
20240318,094700,280180120,4390,4390,4395,4390,6873
|
|
20240318,094600,250007585,4390,4380,4395,4375,5540
|
|
20240318,094500,225724800,4380,4380,4380,4380,2
|
|
20240318,094400,225716040,4350,4350,4350,4350,0
|
|
20240318,094300,225716040,4350,4360,4360,4350,461
|
|
20240318,094200,223708910,4375,4375,4375,4375,55
|
|
20240318,094100,223468285,4380,4375,4380,4375,46
|
|
20240318,094000,223267030,4380,4380,4380,4380,2
|
|
20240318,093900,223258270,4380,4380,4380,4380,2
|
|
20240318,093800,223249510,4385,4385,4385,4380,12018
|
|
20240318,093700,170550835,4385,4355,4385,4355,77
|
|
20240318,093600,170215410,4355,4355,4355,4355,6
|
|
20240318,093500,170189280,4355,4355,4355,4350,17
|
|
20240318,093400,170115250,4355,4355,4355,4355,5
|
|
20240318,093300,170093475,4355,4355,4355,4355,0
|
|
20240318,093200,170093475,4355,4355,4355,4355,4
|
|
20240318,093100,170076055,4355,4355,4355,4355,5017
|
|
20240318,093000,148227020,4350,4350,4350,4350,1
|
|
20240318,092900,148222670,4355,4385,4385,4355,663
|
|
20240318,092800,145334735,4390,4350,4390,4350,102
|
|
20240318,092700,144890235,4360,4365,4365,4360,110
|
|
20240318,092600,144410585,4370,4375,4375,4370,208
|
|
20240318,092500,143501400,4405,4410,4410,4405,159
|
|
20240318,092400,142800655,4420,4360,4425,4360,1448
|
|
20240318,092300,136423825,4355,4350,4400,4350,3832
|
|
20240318,092200,119641990,4345,4345,4345,4345,0
|
|
20240318,092100,119641990,4345,4355,4355,4345,574
|
|
20240318,092000,117147910,4355,4355,4355,4355,302
|
|
20240318,091900,115832700,4355,4350,4355,4350,89
|
|
20240318,091800,115445535,4350,4350,4350,4350,222
|
|
20240318,091700,114479835,4350,4355,4355,4350,268
|
|
20240318,091600,113313450,4350,4350,4350,4350,233
|
|
20240318,091500,112299900,4350,4350,4350,4350,1035
|
|
20240318,091400,107797650,4350,4350,4350,4350,29
|
|
20240318,091300,107671500,4350,4350,4350,4350,3
|
|
20240318,091200,107658450,4365,4355,4365,4350,337
|
|
20240318,091100,106189665,4355,4350,4355,4350,733
|
|
20240318,091000,103000265,4350,4350,4350,4350,948
|
|
20240318,090900,98876465,4345,4345,4345,4345,455
|
|
20240318,090800,96899490,4350,4340,4350,4340,1318
|
|
20240318,090700,91168330,4345,4320,4345,4320,2028
|
|
20240318,090600,82396945,4320,4300,4320,4300,2036
|
|
20240318,090500,73641445,4305,4310,4310,4300,2861
|
|
20240318,090400,61336535,4300,4310,4310,4300,702
|
|
20240318,090300,58312680,4310,4335,4350,4310,2255
|
|
20240318,090200,48568565,4335,4325,4335,4320,4628
|
|
20240318,090100,28532310,4325,4330,4335,4325,1477
|
|
20240318,090000,22131395,4330,4295,4330,4295,5149
|