692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,202900,443347310,3075,3075,3075,3075,489
|
|
20240329,202800,443347310,3075,3075,3075,3075,0
|
|
20240329,202700,443347310,3075,3075,3075,3075,0
|
|
20240329,202600,443347310,3075,3075,3075,3075,0
|
|
20240329,202500,443347310,3075,3075,3075,3075,0
|
|
20240329,202400,443347310,3075,3075,3075,3075,0
|
|
20240329,202300,443347310,3075,3075,3075,3075,0
|
|
20240329,202200,443347310,3075,3075,3075,3075,0
|
|
20240329,202100,443347310,3075,3075,3075,3075,0
|
|
20240329,202000,443347310,3075,3075,3075,3075,0
|
|
20240329,201900,443347310,3075,3075,3075,3075,0
|
|
20240329,201800,443347310,3075,3075,3075,3075,0
|
|
20240329,201700,443347310,3075,3075,3075,3075,0
|
|
20240329,201600,443347310,3075,3075,3075,3075,0
|
|
20240329,201500,443347310,3075,3075,3075,3075,0
|
|
20240329,201400,443347310,3075,3075,3075,3075,0
|
|
20240329,201300,443347310,3075,3075,3075,3075,0
|
|
20240329,201200,443347310,3075,3075,3075,3075,0
|
|
20240329,201100,443347310,3075,3075,3075,3075,0
|
|
20240329,201000,443347310,3075,3075,3075,3075,0
|
|
20240329,200900,443347310,3075,3075,3075,3075,0
|
|
20240329,200800,443347310,3075,3075,3075,3075,0
|
|
20240329,200700,443347310,3075,3075,3075,3075,0
|
|
20240329,200600,443347310,3075,3075,3075,3075,0
|
|
20240329,200500,443347310,3075,3075,3075,3075,0
|
|
20240329,200400,443347310,3075,3075,3075,3075,0
|
|
20240329,200300,443347310,3075,3075,3075,3075,0
|
|
20240329,200200,443347310,3075,3075,3075,3075,0
|
|
20240329,200100,443347310,3075,3075,3075,3075,0
|
|
20240329,200000,443347310,3075,3075,3075,3075,0
|
|
20240329,195900,443347310,3075,3075,3075,3075,489
|
|
20240329,195800,443347310,3075,3075,3075,3075,0
|
|
20240329,195700,443347310,3075,3075,3075,3075,0
|
|
20240329,195600,443347310,3075,3075,3075,3075,0
|
|
20240329,195500,443347310,3075,3075,3075,3075,0
|
|
20240329,195400,443347310,3075,3075,3075,3075,0
|
|
20240329,195300,443347310,3075,3075,3075,3075,0
|
|
20240329,195200,443347310,3075,3075,3075,3075,0
|
|
20240329,195100,443347310,3075,3075,3075,3075,0
|
|
20240329,195000,443347310,3075,3075,3075,3075,0
|
|
20240329,194900,443347310,3075,3075,3075,3075,0
|
|
20240329,194800,443347310,3075,3075,3075,3075,0
|
|
20240329,194700,443347310,3075,3075,3075,3075,0
|
|
20240329,194600,443347310,3075,3075,3075,3075,0
|
|
20240329,194500,443347310,3075,3075,3075,3075,0
|
|
20240329,194400,443347310,3075,3075,3075,3075,0
|
|
20240329,194300,443347310,3075,3075,3075,3075,0
|
|
20240329,194200,443347310,3075,3075,3075,3075,0
|
|
20240329,194100,443347310,3075,3075,3075,3075,0
|
|
20240329,194000,443347310,3075,3075,3075,3075,0
|
|
20240329,193900,443347310,3075,3075,3075,3075,0
|
|
20240329,193800,443347310,3075,3075,3075,3075,0
|
|
20240329,193700,443347310,3075,3075,3075,3075,0
|
|
20240329,193600,443347310,3075,3075,3075,3075,0
|
|
20240329,193500,443347310,3075,3075,3075,3075,0
|
|
20240329,193400,443347310,3075,3075,3075,3075,0
|
|
20240329,193300,443347310,3075,3075,3075,3075,0
|
|
20240329,193200,443347310,3075,3075,3075,3075,0
|
|
20240329,193100,443347310,3075,3075,3075,3075,0
|
|
20240329,193000,443347310,3075,3075,3075,3075,0
|
|
20240329,192900,443347310,3075,3075,3075,3075,489
|
|
20240329,192800,443347310,3075,3075,3075,3075,0
|
|
20240329,192700,443347310,3075,3075,3075,3075,0
|
|
20240329,192600,443347310,3075,3075,3075,3075,0
|
|
20240329,192500,443347310,3075,3075,3075,3075,0
|
|
20240329,192400,443347310,3075,3075,3075,3075,0
|
|
20240329,192300,443347310,3075,3075,3075,3075,0
|
|
20240329,192200,443347310,3075,3075,3075,3075,0
|
|
20240329,192100,443347310,3075,3075,3075,3075,0
|
|
20240329,192000,443347310,3075,3075,3075,3075,0
|
|
20240329,191900,443347310,3075,3075,3075,3075,0
|
|
20240329,191800,443347310,3075,3075,3075,3075,0
|
|
20240329,191700,443347310,3075,3075,3075,3075,0
|
|
20240329,191600,443347310,3075,3075,3075,3075,0
|
|
20240329,191500,443347310,3075,3075,3075,3075,0
|
|
20240329,191400,443347310,3075,3075,3075,3075,0
|
|
20240329,191300,443347310,3075,3075,3075,3075,0
|
|
20240329,191200,443347310,3075,3075,3075,3075,0
|
|
20240329,191100,443347310,3075,3075,3075,3075,0
|
|
20240329,191000,443347310,3075,3075,3075,3075,0
|
|
20240329,190900,443347310,3075,3075,3075,3075,0
|
|
20240329,190800,443347310,3075,3075,3075,3075,0
|
|
20240329,190700,443347310,3075,3075,3075,3075,0
|
|
20240329,190600,443347310,3075,3075,3075,3075,0
|
|
20240329,190500,443347310,3075,3075,3075,3075,0
|
|
20240329,190400,443347310,3075,3075,3075,3075,0
|
|
20240329,190300,443347310,3075,3075,3075,3075,0
|
|
20240329,190200,443347310,3075,3075,3075,3075,0
|
|
20240329,190100,443347310,3075,3075,3075,3075,0
|
|
20240329,190000,443347310,3075,3075,3075,3075,0
|
|
20240329,185900,443347310,3075,3075,3075,3075,489
|
|
20240329,185800,443347310,3075,3075,3075,3075,0
|
|
20240329,185700,443347310,3075,3075,3075,3075,0
|
|
20240329,185600,443347310,3075,3075,3075,3075,0
|
|
20240329,185500,443347310,3075,3075,3075,3075,0
|
|
20240329,185400,443347310,3075,3075,3075,3075,0
|
|
20240329,185300,443347310,3075,3075,3075,3075,0
|
|
20240329,185200,443347310,3075,3075,3075,3075,0
|
|
20240329,185100,443347310,3075,3075,3075,3075,0
|
|
20240329,185000,443347310,3075,3075,3075,3075,0
|
|
20240329,184900,443347310,3075,3075,3075,3075,0
|
|
20240329,184800,443347310,3075,3075,3075,3075,0
|
|
20240329,184700,443347310,3075,3075,3075,3075,0
|
|
20240329,184600,443347310,3075,3075,3075,3075,0
|
|
20240329,184500,443347310,3075,3075,3075,3075,0
|
|
20240329,184400,443347310,3075,3075,3075,3075,0
|
|
20240329,184300,443347310,3075,3075,3075,3075,0
|
|
20240329,184200,443347310,3075,3075,3075,3075,0
|
|
20240329,184100,443347310,3075,3075,3075,3075,0
|
|
20240329,184000,443347310,3075,3075,3075,3075,0
|
|
20240329,183900,443347310,3075,3075,3075,3075,0
|
|
20240329,183800,443347310,3075,3075,3075,3075,0
|
|
20240329,183700,443347310,3075,3075,3075,3075,0
|
|
20240329,183600,443347310,3075,3075,3075,3075,0
|
|
20240329,183500,443347310,3075,3075,3075,3075,0
|
|
20240329,183400,443347310,3075,3075,3075,3075,0
|
|
20240329,183300,443347310,3075,3075,3075,3075,0
|
|
20240329,183200,443347310,3075,3075,3075,3075,0
|
|
20240329,183100,443347310,3075,3075,3075,3075,0
|
|
20240329,183000,443347310,3075,3075,3075,3075,0
|
|
20240329,182900,443347310,3075,3075,3075,3075,489
|
|
20240329,182800,443347310,3075,3075,3075,3075,0
|
|
20240329,182700,443347310,3075,3075,3075,3075,0
|
|
20240329,182600,443347310,3075,3075,3075,3075,0
|
|
20240329,182500,443347310,3075,3075,3075,3075,0
|
|
20240329,182400,443347310,3075,3075,3075,3075,0
|
|
20240329,182300,443347310,3075,3075,3075,3075,0
|
|
20240329,182200,443347310,3075,3075,3075,3075,0
|
|
20240329,182100,443347310,3075,3075,3075,3075,0
|
|
20240329,182000,443347310,3075,3075,3075,3075,0
|
|
20240329,181900,443347310,3075,3075,3075,3075,0
|
|
20240329,181800,443347310,3075,3075,3075,3075,0
|
|
20240329,181700,443347310,3075,3075,3075,3075,0
|
|
20240329,181600,443347310,3075,3075,3075,3075,0
|
|
20240329,181500,443347310,3075,3075,3075,3075,0
|
|
20240329,181400,443347310,3075,3075,3075,3075,0
|
|
20240329,181300,443347310,3075,3075,3075,3075,0
|
|
20240329,181200,443347310,3075,3075,3075,3075,0
|
|
20240329,181100,443347310,3075,3075,3075,3075,0
|
|
20240329,181000,443347310,3075,3075,3075,3075,0
|
|
20240329,180900,443347310,3075,3075,3075,3075,0
|
|
20240329,180800,443347310,3075,3075,3075,3075,0
|
|
20240329,180700,443347310,3075,3075,3075,3075,0
|
|
20240329,180600,443347310,3075,3075,3075,3075,0
|
|
20240329,180500,443347310,3075,3075,3075,3075,0
|
|
20240329,180400,443347310,3075,3075,3075,3075,0
|
|
20240329,180300,443347310,3075,3075,3075,3075,0
|
|
20240329,180200,443347310,3075,3075,3075,3075,0
|
|
20240329,180100,443347310,3075,3075,3075,3075,0
|
|
20240329,180000,443347310,3075,3075,3075,3075,0
|
|
20240329,175900,443347310,3075,3075,3075,3075,489
|
|
20240329,175800,443347310,3075,3075,3075,3075,0
|
|
20240329,175700,443347310,3075,3075,3075,3075,0
|
|
20240329,175600,443347310,3075,3075,3075,3075,0
|
|
20240329,175500,443347310,3075,3075,3075,3075,0
|
|
20240329,175400,443347310,3075,3075,3075,3075,0
|
|
20240329,175300,443347310,3075,3075,3075,3075,0
|
|
20240329,175200,443347310,3075,3075,3075,3075,0
|
|
20240329,175100,443347310,3075,3075,3075,3075,0
|
|
20240329,175000,443347310,3075,3075,3075,3075,0
|
|
20240329,174900,443347310,3075,3075,3075,3075,0
|
|
20240329,174800,443347310,3075,3075,3075,3075,0
|
|
20240329,174700,443347310,3075,3075,3075,3075,0
|
|
20240329,174600,443347310,3075,3075,3075,3075,0
|
|
20240329,174500,443347310,3075,3075,3075,3075,0
|
|
20240329,174400,443347310,3075,3075,3075,3075,0
|
|
20240329,174300,443347310,3075,3075,3075,3075,0
|
|
20240329,174200,443347310,3075,3075,3075,3075,0
|
|
20240329,174100,443347310,3075,3075,3075,3075,0
|
|
20240329,174000,443347310,3075,3075,3075,3075,0
|
|
20240329,173900,443347310,3075,3075,3075,3075,0
|
|
20240329,173800,443347310,3075,3075,3075,3075,0
|
|
20240329,173700,443347310,3075,3075,3075,3075,0
|
|
20240329,173600,443347310,3075,3075,3075,3075,0
|
|
20240329,173500,443347310,3075,3075,3075,3075,0
|
|
20240329,173400,443347310,3075,3075,3075,3075,0
|
|
20240329,173300,443347310,3075,3075,3075,3075,0
|
|
20240329,173200,443347310,3075,3075,3075,3075,0
|
|
20240329,173100,443347310,3075,3075,3075,3075,0
|
|
20240329,173000,443347310,3075,3075,3075,3075,0
|
|
20240329,172900,443347310,3075,3075,3075,3075,489
|
|
20240329,172800,443347310,3075,3075,3075,3075,0
|
|
20240329,172700,443347310,3075,3075,3075,3075,0
|
|
20240329,172600,443347310,3075,3075,3075,3075,0
|
|
20240329,172500,443347310,3075,3075,3075,3075,0
|
|
20240329,172400,443347310,3075,3075,3075,3075,0
|
|
20240329,172300,443347310,3075,3075,3075,3075,0
|
|
20240329,172200,443347310,3075,3075,3075,3075,0
|
|
20240329,172100,443347310,3075,3075,3075,3075,0
|
|
20240329,172000,443347310,3075,3075,3075,3075,0
|
|
20240329,171900,443347310,3075,3075,3075,3075,0
|
|
20240329,171800,443347310,3075,3075,3075,3075,0
|
|
20240329,171700,443347310,3075,3075,3075,3075,0
|
|
20240329,171600,443347310,3075,3075,3075,3075,0
|
|
20240329,171500,443347310,3075,3075,3075,3075,0
|
|
20240329,171400,443347310,3075,3075,3075,3075,0
|
|
20240329,171300,443347310,3075,3075,3075,3075,0
|
|
20240329,171200,443347310,3075,3075,3075,3075,0
|
|
20240329,171100,443347310,3075,3075,3075,3075,0
|
|
20240329,171000,443347310,3075,3075,3075,3075,0
|
|
20240329,170900,443347310,3075,3075,3075,3075,0
|
|
20240329,170800,443347310,3075,3075,3075,3075,0
|
|
20240329,170700,443347310,3075,3075,3075,3075,0
|
|
20240329,170600,443347310,3075,3075,3075,3075,0
|
|
20240329,170500,443347310,3075,3075,3075,3075,0
|
|
20240329,170400,443347310,3075,3075,3075,3075,0
|
|
20240329,170300,443347310,3075,3075,3075,3075,0
|
|
20240329,170200,443347310,3075,3075,3075,3075,0
|
|
20240329,170100,443347310,3075,3075,3075,3075,0
|
|
20240329,170000,443347310,3075,3075,3075,3075,0
|
|
20240329,165900,443347310,3075,3075,3075,3075,489
|
|
20240329,165800,443347310,3075,3075,3075,3075,0
|
|
20240329,165700,443347310,3075,3075,3075,3075,0
|
|
20240329,165600,443347310,3075,3075,3075,3075,0
|
|
20240329,165500,443347310,3075,3075,3075,3075,0
|
|
20240329,165400,443347310,3075,3075,3075,3075,0
|
|
20240329,165300,443347310,3075,3075,3075,3075,0
|
|
20240329,165200,443347310,3075,3075,3075,3075,0
|
|
20240329,165100,443347310,3075,3075,3075,3075,0
|
|
20240329,165000,443347310,3075,3075,3075,3075,0
|
|
20240329,164900,443347310,3075,3075,3075,3075,0
|
|
20240329,164800,443347310,3075,3075,3075,3075,0
|
|
20240329,164700,443347310,3075,3075,3075,3075,0
|
|
20240329,164600,443347310,3075,3075,3075,3075,0
|
|
20240329,164500,443347310,3075,3075,3075,3075,0
|
|
20240329,164400,443347310,3075,3075,3075,3075,0
|
|
20240329,164300,443347310,3075,3075,3075,3075,0
|
|
20240329,164200,443347310,3075,3075,3075,3075,0
|
|
20240329,164100,443347310,3075,3075,3075,3075,0
|
|
20240329,164000,443347310,3075,3075,3075,3075,0
|
|
20240329,163900,443347310,3075,3075,3075,3075,0
|
|
20240329,163800,443347310,3075,3075,3075,3075,0
|
|
20240329,163700,443347310,3075,3075,3075,3075,0
|
|
20240329,163600,443347310,3075,3075,3075,3075,0
|
|
20240329,163500,443347310,3075,3075,3075,3075,0
|
|
20240329,163400,443347310,3075,3075,3075,3075,0
|
|
20240329,163300,443347310,3075,3075,3075,3075,0
|
|
20240329,163200,443347310,3075,3075,3075,3075,0
|
|
20240329,163100,443347310,3075,3075,3075,3075,0
|
|
20240329,163000,443347310,3075,3075,3075,3075,0
|
|
20240329,162900,443347310,3075,3075,3075,3075,489
|
|
20240329,162800,443347310,3075,3075,3075,3075,0
|
|
20240329,162700,443347310,3075,3075,3075,3075,0
|
|
20240329,162600,443347310,3075,3075,3075,3075,0
|
|
20240329,162500,443347310,3075,3075,3075,3075,0
|
|
20240329,162400,443347310,3075,3075,3075,3075,0
|
|
20240329,162300,443347310,3075,3075,3075,3075,0
|
|
20240329,162200,443347310,3075,3075,3075,3075,0
|
|
20240329,162100,443347310,3075,3075,3075,3075,0
|
|
20240329,162000,443347310,3075,3075,3075,3075,0
|
|
20240329,161900,443347310,3075,3075,3075,3075,0
|
|
20240329,161800,443347310,3075,3075,3075,3075,0
|
|
20240329,161700,443347310,3075,3075,3075,3075,0
|
|
20240329,161600,443347310,3075,3075,3075,3075,0
|
|
20240329,161500,443347310,3075,3075,3075,3075,0
|
|
20240329,161400,443347310,3075,3075,3075,3075,0
|
|
20240329,161300,443347310,3075,3075,3075,3075,0
|
|
20240329,161200,443347310,3075,3075,3075,3075,0
|
|
20240329,161100,443347310,3075,3075,3075,3075,0
|
|
20240329,161000,443347310,3075,3075,3075,3075,0
|
|
20240329,160900,443347310,3075,3075,3075,3075,0
|
|
20240329,160800,443347310,3075,3075,3075,3075,0
|
|
20240329,160700,443347310,3075,3075,3075,3075,0
|
|
20240329,160600,443347310,3075,3075,3075,3075,0
|
|
20240329,160500,443347310,3075,3075,3075,3075,0
|
|
20240329,160400,443347310,3075,3075,3075,3075,0
|
|
20240329,160300,443347310,3075,3075,3075,3075,0
|
|
20240329,160200,443347310,3075,3075,3075,3075,0
|
|
20240329,160100,443347310,3075,3075,3075,3075,0
|
|
20240329,160000,443347310,3075,3075,3075,3075,0
|
|
20240329,155900,443347310,3075,3075,3075,3075,489
|
|
20240329,155800,443347310,3075,3075,3075,3075,0
|
|
20240329,155700,443347310,3075,3075,3075,3075,0
|
|
20240329,155600,443347310,3075,3075,3075,3075,0
|
|
20240329,155500,443347310,3075,3075,3075,3075,0
|
|
20240329,155400,443347310,3075,3075,3075,3075,0
|
|
20240329,155300,443347310,3075,3075,3075,3075,0
|
|
20240329,155200,443347310,3075,3075,3075,3075,0
|
|
20240329,155100,443347310,3075,3075,3075,3075,0
|
|
20240329,155000,443347310,3075,3075,3075,3075,0
|
|
20240329,154900,443347310,3075,3075,3075,3075,0
|
|
20240329,154800,443347310,3075,3075,3075,3075,0
|
|
20240329,154700,443347310,3075,3075,3075,3075,0
|
|
20240329,154600,443347310,3075,3075,3075,3075,0
|
|
20240329,154500,443347310,3075,3075,3075,3075,0
|
|
20240329,154400,443347310,3075,3075,3075,3075,0
|
|
20240329,154300,443347310,3075,3075,3075,3075,0
|
|
20240329,154200,443347310,3075,3075,3075,3075,0
|
|
20240329,154100,443347310,3075,3075,3075,3075,0
|
|
20240329,154000,443347310,3075,3075,3075,3075,0
|
|
20240329,153900,443347310,3075,3075,3075,3075,0
|
|
20240329,153800,443347310,3075,3075,3075,3075,0
|
|
20240329,153700,443347310,3075,3075,3075,3075,0
|
|
20240329,153600,443347310,3075,3075,3075,3075,0
|
|
20240329,153500,443347310,3075,3075,3075,3075,0
|
|
20240329,153400,443347310,3075,3075,3075,3075,0
|
|
20240329,153300,443347310,3075,3075,3075,3075,0
|
|
20240329,153200,443347310,3075,3075,3075,3075,0
|
|
20240329,153100,443347310,3075,3075,3075,3075,0
|
|
20240329,153000,443347310,3075,3075,3075,3075,489
|
|
20240329,152900,441843635,3075,3075,3075,3075,0
|
|
20240329,152800,441843635,3075,3075,3075,3075,0
|
|
20240329,152700,441843635,3075,3075,3075,3075,0
|
|
20240329,152600,441843635,3075,3075,3075,3075,0
|
|
20240329,152500,441843635,3075,3075,3075,3075,0
|
|
20240329,152400,441843635,3075,3075,3075,3075,0
|
|
20240329,152300,441843635,3075,3075,3075,3075,0
|
|
20240329,152200,441843635,3075,3075,3075,3075,0
|
|
20240329,152100,441843635,3075,3075,3075,3075,0
|
|
20240329,152000,441843635,3075,3075,3075,3075,0
|
|
20240329,151900,441843635,3075,3065,3075,3065,548
|
|
20240329,151800,440163285,3070,3070,3075,3070,504
|
|
20240329,151700,438615905,3070,3070,3070,3070,193
|
|
20240329,151600,438023395,3070,3070,3070,3070,59
|
|
20240329,151500,437842265,3070,3070,3070,3070,0
|
|
20240329,151400,437842265,3070,3070,3070,3070,0
|
|
20240329,151300,437842265,3070,3070,3070,3070,0
|
|
20240329,151200,437842265,3070,3070,3070,3070,1
|
|
20240329,151100,437839195,3070,3070,3070,3070,2070
|
|
20240329,151000,431484295,3070,3065,3070,3065,119
|
|
20240329,150900,431119545,3070,3070,3070,3065,345
|
|
20240329,150800,430062095,3070,3070,3070,3070,1
|
|
20240329,150700,430059025,3070,3070,3070,3070,1
|
|
20240329,150600,430055955,3070,3070,3070,3070,145
|
|
20240329,150500,429610805,3070,3070,3070,3070,2
|
|
20240329,150400,429604665,3075,3075,3075,3075,1
|
|
20240329,150300,429601590,3075,3075,3075,3075,0
|
|
20240329,150200,429601590,3075,3075,3075,3075,45
|
|
20240329,150100,429463215,3075,3075,3075,3075,40
|
|
20240329,150000,429340215,3065,3065,3065,3065,0
|
|
20240329,145900,429340215,3065,3065,3065,3065,0
|
|
20240329,145800,429340215,3065,3065,3065,3065,1824
|
|
20240329,145700,423749655,3070,3070,3070,3070,165
|
|
20240329,145600,423243105,3070,3070,3070,3070,0
|
|
20240329,145500,423243105,3070,3070,3070,3070,50
|
|
20240329,145400,423089605,3075,3075,3075,3075,0
|
|
20240329,145300,423089605,3075,3075,3075,3075,10
|
|
20240329,145200,423058855,3075,3075,3075,3075,1
|
|
20240329,145100,423055780,3075,3065,3075,3065,8
|
|
20240329,145000,423031190,3065,3065,3065,3065,0
|
|
20240329,144900,423031190,3065,3065,3065,3065,0
|
|
20240329,144800,423031190,3065,3065,3065,3065,130
|
|
20240329,144700,422632740,3075,3075,3075,3075,0
|
|
20240329,144600,422632740,3075,3075,3075,3075,0
|
|
20240329,144500,422632740,3075,3075,3075,3075,150
|
|
20240329,144400,422171490,3075,3075,3075,3075,0
|
|
20240329,144300,422171490,3075,3075,3075,3075,0
|
|
20240329,144200,422171490,3075,3075,3075,3075,0
|
|
20240329,144100,422171490,3075,3060,3075,3060,313
|
|
20240329,144000,421212195,3060,3060,3060,3060,0
|
|
20240329,143900,421212195,3060,3060,3060,3060,1491
|
|
20240329,143800,416649735,3065,3065,3065,3065,6500
|
|
20240329,143700,396727235,3065,3070,3070,3065,1999
|
|
20240329,143600,390590355,3070,3070,3070,3070,868
|
|
20240329,143500,387925595,3075,3075,3075,3075,15
|
|
20240329,143400,387879470,3080,3075,3080,3075,30
|
|
20240329,143300,387787120,3085,3085,3085,3085,0
|
|
20240329,143200,387787120,3085,3085,3085,3085,0
|
|
20240329,143100,387787120,3085,3075,3085,3070,717
|
|
20240329,143000,385584825,3085,3080,3085,3075,769
|
|
20240329,142900,383218070,3085,3085,3085,3085,10
|
|
20240329,142800,383187220,3085,3085,3085,3080,105
|
|
20240329,142700,382863645,3085,3080,3085,3080,276
|
|
20240329,142600,382013105,3085,3085,3085,3085,1
|
|
20240329,142500,382010020,3080,3080,3080,3080,518
|
|
20240329,142400,380414580,3080,3080,3080,3080,630
|
|
20240329,142300,378474180,3080,3080,3080,3080,0
|
|
20240329,142200,378474180,3080,3070,3080,3070,3838
|
|
20240329,142100,366662840,3075,3075,3080,3075,167
|
|
20240329,142000,366149310,3075,3075,3075,3075,2
|
|
20240329,141900,366143160,3080,3070,3080,3070,602
|
|
20240329,141800,364295000,3080,3080,3080,3080,0
|
|
20240329,141700,364295000,3080,3080,3080,3080,3220
|
|
20240329,141600,354377400,3080,3080,3080,3080,0
|
|
20240329,141500,354377400,3080,3080,3080,3080,10
|
|
20240329,141400,354346600,3080,3080,3080,3080,10
|
|
20240329,141300,354315800,3080,3080,3080,3080,0
|
|
20240329,141200,354315800,3080,3070,3080,3070,2
|
|
20240329,141100,354309650,3070,3070,3070,3070,0
|
|
20240329,141000,354309650,3070,3075,3075,3070,1139
|
|
20240329,140900,350809585,3080,3080,3080,3080,376
|
|
20240329,140800,349651505,3085,3080,3085,3080,341
|
|
20240329,140700,348601215,3085,3080,3085,3080,72
|
|
20240329,140600,348379100,3085,3085,3085,3085,300
|
|
20240329,140500,347453600,3085,3085,3085,3085,0
|
|
20240329,140400,347453600,3085,3085,3085,3085,83
|
|
20240329,140300,347197545,3085,3085,3085,3085,102
|
|
20240329,140200,346882875,3085,3085,3090,3080,4824
|
|
20240329,140100,332001055,3080,3080,3080,3080,189
|
|
20240329,140000,331418935,3080,3080,3080,3080,939
|
|
20240329,135900,328526815,3080,3080,3080,3080,122
|
|
20240329,135800,328151055,3080,3080,3080,3080,260
|
|
20240329,135700,327350255,3080,3080,3080,3080,0
|
|
20240329,135600,327350255,3080,3080,3080,3080,0
|
|
20240329,135500,327350255,3080,3080,3080,3080,85
|
|
20240329,135400,327088455,3080,3080,3080,3080,1000
|
|
20240329,135300,324008455,3080,3080,3080,3080,0
|
|
20240329,135200,324008455,3080,3075,3080,3075,416
|
|
20240329,135100,322728925,3080,3080,3080,3080,0
|
|
20240329,135000,322728925,3080,3080,3080,3080,495
|
|
20240329,134900,321204325,3085,3085,3085,3085,30
|
|
20240329,134800,321111775,3080,3080,3080,3080,1412
|
|
20240329,134700,316762815,3085,3085,3085,3085,349
|
|
20240329,134600,315686150,3080,3080,3080,3080,1
|
|
20240329,134500,315683070,3085,3080,3085,3080,402
|
|
20240329,134400,314442905,3085,3080,3085,3080,771
|
|
20240329,134300,312068205,3080,3075,3080,3075,3018
|
|
20240329,134200,302773265,3080,3080,3080,3080,0
|
|
20240329,134100,302773265,3080,3080,3080,3080,0
|
|
20240329,134000,302773265,3080,3080,3080,3080,0
|
|
20240329,133900,302773265,3080,3075,3080,3075,11
|
|
20240329,133800,302739390,3080,3080,3080,3080,500
|
|
20240329,133700,301199390,3080,3080,3080,3080,0
|
|
20240329,133600,301199390,3080,3080,3080,3080,150
|
|
20240329,133500,300737390,3080,3080,3080,3080,12
|
|
20240329,133400,300700430,3080,3080,3080,3080,1233
|
|
20240329,133300,296902790,3080,3080,3080,3080,1845
|
|
20240329,133200,291220190,3080,3080,3080,3080,811
|
|
20240329,133100,288722310,3075,3075,3080,3075,561
|
|
20240329,133000,286997230,3075,3075,3075,3075,0
|
|
20240329,132900,286997230,3075,3075,3075,3075,1050
|
|
20240329,132800,283768480,3080,3075,3080,3075,1968
|
|
20240329,132700,277711395,3075,3075,3075,3075,550
|
|
20240329,132600,276020145,3075,3065,3075,3065,10815
|
|
20240329,132500,242794855,3065,3060,3065,3060,5074
|
|
20240329,132400,227243405,3060,3060,3060,3060,87
|
|
20240329,132300,226977185,3060,3060,3060,3060,12
|
|
20240329,132200,226940465,3060,3060,3060,3060,150
|
|
20240329,132100,226481465,3060,3060,3060,3060,0
|
|
20240329,132000,226481465,3060,3060,3060,3060,24
|
|
20240329,131900,226408025,3060,3060,3060,3060,68
|
|
20240329,131800,226199945,3060,3055,3060,3055,402
|
|
20240329,131700,224969830,3055,3060,3060,3055,101
|
|
20240329,131600,224660775,3060,3060,3060,3060,24
|
|
20240329,131500,224587335,3060,3060,3060,3060,3
|
|
20240329,131400,224578155,3060,3060,3060,3060,5
|
|
20240329,131300,224562855,3060,3060,3060,3060,1
|
|
20240329,131200,224559795,3060,3060,3060,3060,20
|
|
20240329,131100,224498595,3060,3060,3060,3060,152
|
|
20240329,131000,224033475,3060,3060,3060,3060,183
|
|
20240329,130900,223473495,3060,3060,3060,3060,5
|
|
20240329,130800,223458195,3060,3060,3060,3060,270
|
|
20240329,130700,222631995,3060,3060,3060,3060,0
|
|
20240329,130600,222631995,3060,3060,3060,3060,1
|
|
20240329,130500,222628935,3060,3060,3060,3060,2078
|
|
20240329,130400,216270255,3060,3060,3060,3060,0
|
|
20240329,130300,216270255,3060,3060,3060,3060,702
|
|
20240329,130200,214122135,3060,3060,3060,3060,2500
|
|
20240329,130100,206472135,3060,3060,3060,3060,0
|
|
20240329,130000,206472135,3060,3060,3060,3060,0
|
|
20240329,125900,206472135,3060,3060,3060,3060,10
|
|
20240329,125800,206441535,3060,3060,3060,3060,0
|
|
20240329,125700,206441535,3060,3060,3060,3060,100
|
|
20240329,125600,206135535,3060,3060,3060,3060,135
|
|
20240329,125500,205722435,3060,3060,3060,3060,0
|
|
20240329,125400,205722435,3060,3060,3060,3060,34
|
|
20240329,125300,205618395,3060,3060,3060,3060,3251
|
|
20240329,125200,195670335,3055,3055,3055,3055,1222
|
|
20240329,125100,191937125,3055,3055,3055,3050,137
|
|
20240329,125000,191518685,3050,3055,3055,3050,58
|
|
20240329,124900,191341535,3055,3055,3055,3055,0
|
|
20240329,124800,191341535,3055,3050,3055,3050,46
|
|
20240329,124700,191201230,3055,3050,3055,3050,193
|
|
20240329,124600,190612220,3050,3060,3060,3050,2348
|
|
20240329,124500,183448365,3055,3055,3055,3055,0
|
|
20240329,124400,183448365,3055,3050,3055,3050,252
|
|
20240329,124300,182679505,3055,3055,3055,3050,2180
|
|
20240329,124200,176024750,3055,3055,3055,3055,0
|
|
20240329,124100,176024750,3055,3055,3055,3055,0
|
|
20240329,124000,176024750,3055,3055,3055,3055,0
|
|
20240329,123900,176024750,3055,3055,3055,3055,63
|
|
20240329,123800,175832285,3055,3050,3055,3050,57
|
|
20240329,123700,175658165,3055,3055,3055,3055,1
|
|
20240329,123600,175655110,3050,3050,3050,3050,1
|
|
20240329,123500,175652060,3050,3050,3050,3050,1
|
|
20240329,123400,175649010,3055,3055,3055,3055,0
|
|
20240329,123300,175649010,3055,3055,3055,3055,0
|
|
20240329,123200,175649010,3055,3055,3055,3055,0
|
|
20240329,123100,175649010,3055,3055,3055,3055,0
|
|
20240329,123000,175649010,3055,3055,3055,3055,20
|
|
20240329,122900,175587910,3055,3055,3055,3055,0
|
|
20240329,122800,175587910,3055,3055,3055,3055,69
|
|
20240329,122700,175377115,3055,3050,3055,3050,4
|
|
20240329,122600,175364905,3055,3055,3055,3055,0
|
|
20240329,122500,175364905,3055,3055,3055,3055,203
|
|
20240329,122400,174744740,3055,3055,3055,3055,55
|
|
20240329,122300,174576715,3055,3055,3055,3050,2093
|
|
20240329,122200,168192610,3055,3055,3055,3055,111
|
|
20240329,122100,167853505,3055,3055,3055,3055,17
|
|
20240329,122000,167801570,3055,3060,3060,3055,3955
|
|
20240329,121900,155719010,3060,3060,3060,3060,7
|
|
20240329,121800,155697590,3060,3060,3060,3060,0
|
|
20240329,121700,155697590,3060,3060,3060,3060,0
|
|
20240329,121600,155697590,3060,3060,3060,3060,151
|
|
20240329,121500,155235530,3055,3055,3055,3055,700
|
|
20240329,121400,153097030,3055,3060,3060,3055,372
|
|
20240329,121300,151960070,3060,3060,3060,3060,159
|
|
20240329,121200,151473530,3060,3060,3060,3060,58
|
|
20240329,121100,151296050,3055,3060,3060,3055,501
|
|
20240329,121000,149765490,3060,3060,3060,3060,28
|
|
20240329,120900,149679810,3060,3060,3060,3060,10
|
|
20240329,120800,149649210,3060,3060,3060,3060,249
|
|
20240329,120700,148887270,3060,3060,3060,3060,1
|
|
20240329,120600,148884210,3060,3060,3060,3060,58
|
|
20240329,120500,148706730,3055,3055,3055,3055,170
|
|
20240329,120400,148187380,3055,3055,3055,3055,20
|
|
20240329,120300,148126280,3060,3060,3060,3060,361
|
|
20240329,120200,147021620,3060,3060,3060,3060,0
|
|
20240329,120100,147021620,3060,3060,3060,3060,58
|
|
20240329,120000,146844140,3060,3060,3060,3060,1
|
|
20240329,115900,146841080,3060,3055,3060,3055,176
|
|
20240329,115800,146303355,3055,3055,3055,3055,1
|
|
20240329,115700,146300300,3060,3060,3060,3060,40
|
|
20240329,115600,146177900,3060,3060,3060,3060,58
|
|
20240329,115500,146000420,3055,3055,3055,3055,2617
|
|
20240329,115400,138005485,3060,3060,3060,3055,31
|
|
20240329,115300,137910725,3055,3055,3055,3055,100
|
|
20240329,115200,137605225,3055,3055,3055,3055,10
|
|
20240329,115100,137574675,3055,3055,3055,3055,2097
|
|
20240329,115000,131168340,3055,3055,3055,3055,90
|
|
20240329,114900,130893390,3055,3055,3055,3055,25
|
|
20240329,114800,130817015,3055,3055,3055,3055,86
|
|
20240329,114700,130554285,3055,3055,3055,3055,33
|
|
20240329,114600,130453470,3055,3055,3055,3055,58
|
|
20240329,114500,130276280,3055,3050,3055,3050,2
|
|
20240329,114400,130270175,3055,3050,3055,3050,224
|
|
20240329,114300,129586930,3055,3055,3055,3055,0
|
|
20240329,114200,129586930,3055,3050,3055,3050,169
|
|
20240329,114100,129071135,3055,3055,3055,3055,9
|
|
20240329,114000,129043640,3055,3055,3055,3055,0
|
|
20240329,113900,129043640,3055,3055,3055,3055,59
|
|
20240329,113800,128863395,3055,3055,3055,3055,9
|
|
20240329,113700,128835900,3055,3055,3055,3050,120
|
|
20240329,113600,128469525,3050,3055,3055,3050,109
|
|
20240329,113500,128137030,3050,3050,3050,3050,156
|
|
20240329,113400,127661230,3055,3050,3055,3050,2501
|
|
20240329,113300,120033175,3055,3055,3055,3055,118
|
|
20240329,113200,119672685,3055,3055,3055,3055,0
|
|
20240329,113100,119672685,3055,3055,3055,3055,0
|
|
20240329,113000,119672685,3055,3055,3055,3055,109
|
|
20240329,112900,119339690,3055,3055,3055,3055,0
|
|
20240329,112800,119339690,3055,3050,3055,3050,387
|
|
20240329,112700,118159050,3055,3055,3055,3055,9
|
|
20240329,112600,118131555,3055,3055,3055,3055,0
|
|
20240329,112500,118131555,3055,3055,3055,3055,58
|
|
20240329,112400,117954365,3055,3055,3055,3055,0
|
|
20240329,112300,117954365,3055,3055,3055,3055,309
|
|
20240329,112200,117010370,3055,3055,3055,3055,0
|
|
20240329,112100,117010370,3055,3055,3055,3050,171
|
|
20240329,112000,116487980,3055,3050,3055,3050,309
|
|
20240329,111900,115545485,3050,3050,3050,3050,100
|
|
20240329,111800,115240485,3055,3050,3055,3050,101
|
|
20240329,111700,114932430,3050,3050,3050,3050,11
|
|
20240329,111600,114898880,3055,3055,3055,3055,9
|
|
20240329,111500,114871385,3055,3055,3055,3055,0
|
|
20240329,111400,114871385,3055,3055,3055,3055,1
|
|
20240329,111300,114868330,3050,3050,3050,3050,38
|
|
20240329,111200,114752430,3055,3055,3055,3055,0
|
|
20240329,111100,114752430,3055,3055,3055,3055,11
|
|
20240329,111000,114718825,3055,3055,3055,3055,126
|
|
20240329,110900,114333895,3055,3055,3055,3055,65
|
|
20240329,110800,114135320,3055,3055,3055,3050,1423
|
|
20240329,110700,109793765,3050,3050,3050,3050,319
|
|
20240329,110600,108820815,3055,3055,3055,3055,9
|
|
20240329,110500,108793320,3050,3050,3050,3050,0
|
|
20240329,110400,108793320,3050,3050,3050,3050,0
|
|
20240329,110300,108793320,3050,3050,3050,3050,1160
|
|
20240329,110200,105255320,3050,3045,3050,3045,502
|
|
20240329,110100,103726725,3050,3050,3050,3050,9
|
|
20240329,110000,103699275,3050,3050,3050,3050,0
|
|
20240329,105900,103699275,3050,3050,3050,3050,704
|
|
20240329,105800,101552075,3050,3050,3050,3050,0
|
|
20240329,105700,101552075,3050,3050,3050,3050,4
|
|
20240329,105600,101539875,3050,3045,3050,3045,233
|
|
20240329,105500,100830225,3050,3050,3050,3045,2319
|
|
20240329,105400,93768575,3050,3050,3050,3050,1
|
|
20240329,105300,93765525,3050,3050,3050,3050,21
|
|
20240329,105200,93701475,3050,3055,3055,3050,1109
|
|
20240329,105100,90318745,3050,3050,3050,3050,0
|
|
20240329,105000,90318745,3050,3050,3050,3050,7
|
|
20240329,104900,90297395,3055,3055,3055,3055,370
|
|
20240329,104800,89167045,3050,3050,3050,3050,0
|
|
20240329,104700,89167045,3050,3050,3050,3050,5
|
|
20240329,104600,89151795,3055,3050,3055,3050,243
|
|
20240329,104500,88410430,3055,3055,3055,3055,0
|
|
20240329,104400,88410430,3055,3055,3055,3055,9
|
|
20240329,104300,88382935,3050,3050,3050,3050,60
|
|
20240329,104200,88199935,3050,3050,3050,3050,313
|
|
20240329,104100,87245285,3050,3055,3055,3050,195
|
|
20240329,104000,86650490,3055,3055,3055,3055,76
|
|
20240329,103900,86418310,3055,3055,3055,3055,0
|
|
20240329,103800,86418310,3055,3055,3055,3055,0
|
|
20240329,103700,86418310,3055,3055,3055,3055,35
|
|
20240329,103600,86311385,3055,3055,3055,3050,32
|
|
20240329,103500,86213720,3050,3050,3055,3050,2074
|
|
20240329,103400,79887750,3055,3055,3055,3055,0
|
|
20240329,103300,79887750,3055,3055,3055,3055,10
|
|
20240329,103200,79857200,3055,3055,3055,3055,0
|
|
20240329,103100,79857200,3055,3055,3055,3055,1
|
|
20240329,103000,79854145,3050,3050,3050,3050,300
|
|
20240329,102900,78939145,3055,3055,3055,3055,329
|
|
20240329,102800,77934050,3060,3055,3060,3055,1603
|
|
20240329,102700,73033870,3055,3055,3060,3055,101
|
|
20240329,102600,72725310,3060,3060,3060,3060,0
|
|
20240329,102500,72725310,3060,3060,3060,3060,9
|
|
20240329,102400,72697770,3060,3060,3060,3060,0
|
|
20240329,102300,72697770,3060,3060,3060,3060,9
|
|
20240329,102200,72670230,3060,3060,3060,3060,4
|
|
20240329,102100,72657990,3060,3060,3060,3060,88
|
|
20240329,102000,72388710,3060,3055,3060,3055,61
|
|
20240329,101900,72202305,3055,3055,3055,3055,0
|
|
20240329,101800,72202305,3055,3055,3055,3055,100
|
|
20240329,101700,71896805,3055,3060,3060,3055,120
|
|
20240329,101600,71530105,3060,3060,3060,3060,2250
|
|
20240329,101500,64645105,3055,3060,3060,3055,89
|
|
20240329,101400,64373155,3055,3055,3055,3055,116
|
|
20240329,101300,64018775,3055,3055,3055,3055,0
|
|
20240329,101200,64018775,3055,3055,3055,3055,199
|
|
20240329,101100,63410830,3060,3060,3060,3060,5
|
|
20240329,101000,63395530,3060,3060,3060,3060,0
|
|
20240329,100900,63395530,3060,3060,3060,3060,0
|
|
20240329,100800,63395530,3060,3060,3060,3060,10
|
|
20240329,100700,63364930,3055,3055,3055,3055,30
|
|
20240329,100600,63273280,3060,3055,3060,3055,821
|
|
20240329,100500,60764470,3060,3060,3060,3055,193
|
|
20240329,100400,60174560,3060,3060,3060,3055,21
|
|
20240329,100300,60110355,3055,3055,3055,3055,20
|
|
20240329,100200,60049255,3060,3060,3060,3060,10
|
|
20240329,100100,60018655,3050,3050,3050,3050,102
|
|
20240329,100000,59707555,3055,3055,3055,3055,0
|
|
20240329,095900,59707555,3055,3055,3055,3055,56
|
|
20240329,095800,59536475,3055,3060,3060,3055,174
|
|
20240329,095700,59004505,3060,3060,3060,3060,514
|
|
20240329,095600,57431665,3060,3060,3060,3060,27
|
|
20240329,095500,57349045,3060,3060,3060,3060,9
|
|
20240329,095400,57321505,3055,3060,3060,3055,51
|
|
20240329,095300,57165695,3055,3055,3055,3055,916
|
|
20240329,095200,54367315,3050,3050,3050,3050,0
|
|
20240329,095100,54367315,3050,3050,3050,3050,5
|
|
20240329,095000,54352065,3055,3055,3055,3055,0
|
|
20240329,094900,54352065,3055,3055,3055,3055,4
|
|
20240329,094800,54339845,3050,3050,3050,3050,0
|
|
20240329,094700,54339845,3050,3050,3050,3050,0
|
|
20240329,094600,54339845,3050,3050,3050,3050,1505
|
|
20240329,094500,49749595,3050,3050,3050,3050,0
|
|
20240329,094400,49749595,3050,3050,3050,3050,35
|
|
20240329,094300,49642845,3050,3050,3050,3050,0
|
|
20240329,094200,49642845,3050,3045,3050,3045,2
|
|
20240329,094100,49636750,3045,3045,3050,3045,683
|
|
20240329,094000,47557000,3045,3045,3045,3045,199
|
|
20240329,093900,46951045,3045,3045,3045,3045,709
|
|
20240329,093800,44792140,3045,3045,3045,3045,65
|
|
20240329,093700,44594215,3045,3045,3045,3045,1
|
|
20240329,093600,44591170,3050,3050,3050,3050,500
|
|
20240329,093500,43066170,3050,3050,3050,3050,1
|
|
20240329,093400,43063120,3050,3045,3050,3045,13
|
|
20240329,093300,43023530,3050,3050,3050,3050,1
|
|
20240329,093200,43020480,3045,3045,3045,3045,305
|
|
20240329,093100,42091755,3045,3045,3045,3045,423
|
|
20240329,093000,40803720,3050,3045,3050,3045,2
|
|
20240329,092900,40797625,3045,3045,3050,3045,10
|
|
20240329,092800,40767170,3045,3045,3045,3045,132
|
|
20240329,092700,40365230,3040,3040,3045,3040,36
|
|
20240329,092600,40255780,3040,3045,3045,3040,1120
|
|
20240329,092500,36850380,3045,3045,3045,3045,6
|
|
20240329,092400,36832110,3045,3045,3045,3045,102
|
|
20240329,092300,36521520,3045,3040,3045,3040,20
|
|
20240329,092200,36460665,3040,3045,3045,3040,194
|
|
20240329,092100,35870405,3045,3045,3045,3045,252
|
|
20240329,092000,35103065,3045,3050,3050,3045,3899
|
|
20240329,091900,23230590,3050,3050,3050,3050,147
|
|
20240329,091800,22782240,3050,3050,3050,3050,139
|
|
20240329,091700,22358290,3050,3045,3050,3045,81
|
|
20240329,091600,22111345,3045,3045,3045,3045,0
|
|
20240329,091500,22111345,3045,3045,3045,3045,244
|
|
20240329,091400,21368365,3045,3045,3045,3045,32
|
|
20240329,091300,21270925,3040,3040,3040,3040,0
|
|
20240329,091200,21270925,3040,3040,3040,3040,1007
|
|
20240329,091100,18209645,3040,3040,3040,3035,109
|
|
20240329,091000,17878690,3035,3035,3045,3035,385
|
|
20240329,090900,16710155,3045,3045,3045,3035,1103
|
|
20240329,090800,13359270,3040,3045,3045,3040,130
|
|
20240329,090700,12963920,3040,3040,3050,3040,109
|
|
20240329,090600,12631560,3040,3050,3050,3040,151
|
|
20240329,090500,12172010,3040,3040,3040,3040,0
|
|
20240329,090400,12172010,3040,3040,3040,3040,0
|
|
20240329,090300,12172010,3040,3040,3040,3035,1011
|
|
20240329,090200,9100015,3055,3055,3055,3055,5
|
|
20240329,090100,9084740,3040,3055,3055,3040,2016
|
|
20240329,090000,2955860,3060,3040,3060,3040,771
|