628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192500,223050195,3135,3135,3135,3135,2806
|
|
20240325,192400,223050195,3135,3135,3135,3135,0
|
|
20240325,192300,223050195,3135,3135,3135,3135,0
|
|
20240325,192200,223050195,3135,3135,3135,3135,0
|
|
20240325,192100,223050195,3135,3135,3135,3135,0
|
|
20240325,192000,223050195,3135,3135,3135,3135,0
|
|
20240325,191900,223050195,3135,3135,3135,3135,0
|
|
20240325,191800,223050195,3135,3135,3135,3135,0
|
|
20240325,191700,223050195,3135,3135,3135,3135,0
|
|
20240325,191600,223050195,3135,3135,3135,3135,0
|
|
20240325,191500,223050195,3135,3135,3135,3135,0
|
|
20240325,191400,223050195,3135,3135,3135,3135,0
|
|
20240325,191300,223050195,3135,3135,3135,3135,0
|
|
20240325,191200,223050195,3135,3135,3135,3135,0
|
|
20240325,191100,223050195,3135,3135,3135,3135,0
|
|
20240325,191000,223050195,3135,3135,3135,3135,0
|
|
20240325,190900,223050195,3135,3135,3135,3135,0
|
|
20240325,190800,223050195,3135,3135,3135,3135,0
|
|
20240325,190700,223050195,3135,3135,3135,3135,0
|
|
20240325,190600,223050195,3135,3135,3135,3135,0
|
|
20240325,190500,223050195,3135,3135,3135,3135,0
|
|
20240325,190400,223050195,3135,3135,3135,3135,0
|
|
20240325,190300,223050195,3135,3135,3135,3135,0
|
|
20240325,190200,223050195,3135,3135,3135,3135,0
|
|
20240325,190100,223050195,3135,3135,3135,3135,0
|
|
20240325,190000,223050195,3135,3135,3135,3135,0
|
|
20240325,185900,223050195,3135,3135,3135,3135,0
|
|
20240325,185800,223050195,3135,3135,3135,3135,0
|
|
20240325,185700,223050195,3135,3135,3135,3135,0
|
|
20240325,185600,223050195,3135,3135,3135,3135,0
|
|
20240325,185500,223050195,3135,3135,3135,3135,2806
|
|
20240325,185400,223050195,3135,3135,3135,3135,0
|
|
20240325,185300,223050195,3135,3135,3135,3135,0
|
|
20240325,185200,223050195,3135,3135,3135,3135,0
|
|
20240325,185100,223050195,3135,3135,3135,3135,0
|
|
20240325,185000,223050195,3135,3135,3135,3135,0
|
|
20240325,184900,223050195,3135,3135,3135,3135,0
|
|
20240325,184800,223050195,3135,3135,3135,3135,0
|
|
20240325,184700,223050195,3135,3135,3135,3135,0
|
|
20240325,184600,223050195,3135,3135,3135,3135,0
|
|
20240325,184500,223050195,3135,3135,3135,3135,0
|
|
20240325,184400,223050195,3135,3135,3135,3135,0
|
|
20240325,184300,223050195,3135,3135,3135,3135,0
|
|
20240325,184200,223050195,3135,3135,3135,3135,0
|
|
20240325,184100,223050195,3135,3135,3135,3135,0
|
|
20240325,184000,223050195,3135,3135,3135,3135,0
|
|
20240325,183900,223050195,3135,3135,3135,3135,0
|
|
20240325,183800,223050195,3135,3135,3135,3135,0
|
|
20240325,183700,223050195,3135,3135,3135,3135,0
|
|
20240325,183600,223050195,3135,3135,3135,3135,0
|
|
20240325,183500,223050195,3135,3135,3135,3135,0
|
|
20240325,183400,223050195,3135,3135,3135,3135,0
|
|
20240325,183300,223050195,3135,3135,3135,3135,0
|
|
20240325,183200,223050195,3135,3135,3135,3135,0
|
|
20240325,183100,223050195,3135,3135,3135,3135,0
|
|
20240325,183000,223050195,3135,3135,3135,3135,0
|
|
20240325,182900,223050195,3135,3135,3135,3135,0
|
|
20240325,182800,223050195,3135,3135,3135,3135,0
|
|
20240325,182700,223050195,3135,3135,3135,3135,0
|
|
20240325,182600,223050195,3135,3135,3135,3135,0
|
|
20240325,182500,223050195,3135,3135,3135,3135,2806
|
|
20240325,182400,223050195,3135,3135,3135,3135,0
|
|
20240325,182300,223050195,3135,3135,3135,3135,0
|
|
20240325,182200,223050195,3135,3135,3135,3135,0
|
|
20240325,182100,223050195,3135,3135,3135,3135,0
|
|
20240325,182000,223050195,3135,3135,3135,3135,0
|
|
20240325,181900,223050195,3135,3135,3135,3135,0
|
|
20240325,181800,223050195,3135,3135,3135,3135,0
|
|
20240325,181700,223050195,3135,3135,3135,3135,0
|
|
20240325,181600,223050195,3135,3135,3135,3135,0
|
|
20240325,181500,223050195,3135,3135,3135,3135,0
|
|
20240325,181400,223050195,3135,3135,3135,3135,0
|
|
20240325,181300,223050195,3135,3135,3135,3135,0
|
|
20240325,181200,223050195,3135,3135,3135,3135,0
|
|
20240325,181100,223050195,3135,3135,3135,3135,0
|
|
20240325,181000,223050195,3135,3135,3135,3135,0
|
|
20240325,180900,223050195,3135,3135,3135,3135,0
|
|
20240325,180800,223050195,3135,3135,3135,3135,0
|
|
20240325,180700,223050195,3135,3135,3135,3135,0
|
|
20240325,180600,223050195,3135,3135,3135,3135,0
|
|
20240325,180500,223050195,3135,3135,3135,3135,0
|
|
20240325,180400,223050195,3135,3135,3135,3135,0
|
|
20240325,180300,223050195,3135,3135,3135,3135,0
|
|
20240325,180200,223050195,3135,3135,3135,3135,0
|
|
20240325,180100,223050195,3135,3135,3135,3135,0
|
|
20240325,180000,223050195,3135,3135,3135,3135,0
|
|
20240325,175900,223050195,3135,3135,3135,3135,0
|
|
20240325,175800,223050195,3135,3135,3135,3135,0
|
|
20240325,175700,223050195,3135,3135,3135,3135,0
|
|
20240325,175600,223050195,3135,3135,3135,3135,0
|
|
20240325,175500,223050195,3135,3135,3135,3135,2806
|
|
20240325,175400,223050195,3135,3135,3135,3135,0
|
|
20240325,175300,223050195,3135,3135,3135,3135,0
|
|
20240325,175200,223050195,3135,3135,3135,3135,0
|
|
20240325,175100,223050195,3135,3135,3135,3135,0
|
|
20240325,175000,223050195,3135,3135,3135,3135,0
|
|
20240325,174900,223050195,3135,3135,3135,3135,0
|
|
20240325,174800,223050195,3135,3135,3135,3135,0
|
|
20240325,174700,223050195,3135,3135,3135,3135,0
|
|
20240325,174600,223050195,3135,3135,3135,3135,0
|
|
20240325,174500,223050195,3135,3135,3135,3135,0
|
|
20240325,174400,223050195,3135,3135,3135,3135,0
|
|
20240325,174300,223050195,3135,3135,3135,3135,0
|
|
20240325,174200,223050195,3135,3135,3135,3135,0
|
|
20240325,174100,223050195,3135,3135,3135,3135,0
|
|
20240325,174000,223050195,3135,3135,3135,3135,0
|
|
20240325,173900,223050195,3135,3135,3135,3135,0
|
|
20240325,173800,223050195,3135,3135,3135,3135,0
|
|
20240325,173700,223050195,3135,3135,3135,3135,0
|
|
20240325,173600,223050195,3135,3135,3135,3135,0
|
|
20240325,173500,223050195,3135,3135,3135,3135,0
|
|
20240325,173400,223050195,3135,3135,3135,3135,0
|
|
20240325,173300,223050195,3135,3135,3135,3135,0
|
|
20240325,173200,223050195,3135,3135,3135,3135,0
|
|
20240325,173100,223050195,3135,3135,3135,3135,0
|
|
20240325,173000,223050195,3135,3135,3135,3135,0
|
|
20240325,172900,223050195,3135,3135,3135,3135,0
|
|
20240325,172800,223050195,3135,3135,3135,3135,0
|
|
20240325,172700,223050195,3135,3135,3135,3135,0
|
|
20240325,172600,223050195,3135,3135,3135,3135,0
|
|
20240325,172500,223050195,3135,3135,3135,3135,2806
|
|
20240325,172400,223050195,3135,3135,3135,3135,0
|
|
20240325,172300,223050195,3135,3135,3135,3135,0
|
|
20240325,172200,223050195,3135,3135,3135,3135,0
|
|
20240325,172100,223050195,3135,3135,3135,3135,0
|
|
20240325,172000,223050195,3135,3135,3135,3135,0
|
|
20240325,171900,223050195,3135,3135,3135,3135,0
|
|
20240325,171800,223050195,3135,3135,3135,3135,0
|
|
20240325,171700,223050195,3135,3135,3135,3135,0
|
|
20240325,171600,223050195,3135,3135,3135,3135,0
|
|
20240325,171500,223050195,3135,3135,3135,3135,0
|
|
20240325,171400,223050195,3135,3135,3135,3135,0
|
|
20240325,171300,223050195,3135,3135,3135,3135,0
|
|
20240325,171200,223050195,3135,3135,3135,3135,0
|
|
20240325,171100,223050195,3135,3135,3135,3135,0
|
|
20240325,171000,223050195,3135,3135,3135,3135,0
|
|
20240325,170900,223050195,3135,3135,3135,3135,0
|
|
20240325,170800,223050195,3135,3135,3135,3135,0
|
|
20240325,170700,223050195,3135,3135,3135,3135,0
|
|
20240325,170600,223050195,3135,3135,3135,3135,0
|
|
20240325,170500,223050195,3135,3135,3135,3135,0
|
|
20240325,170400,223050195,3135,3135,3135,3135,0
|
|
20240325,170300,223050195,3135,3135,3135,3135,0
|
|
20240325,170200,223050195,3135,3135,3135,3135,0
|
|
20240325,170100,223050195,3135,3135,3135,3135,0
|
|
20240325,170000,223050195,3135,3135,3135,3135,0
|
|
20240325,165900,223050195,3135,3135,3135,3135,0
|
|
20240325,165800,223050195,3135,3135,3135,3135,0
|
|
20240325,165700,223050195,3135,3135,3135,3135,0
|
|
20240325,165600,223050195,3135,3135,3135,3135,0
|
|
20240325,165500,223050195,3135,3135,3135,3135,2806
|
|
20240325,165400,223050195,3135,3135,3135,3135,0
|
|
20240325,165300,223050195,3135,3135,3135,3135,0
|
|
20240325,165200,223050195,3135,3135,3135,3135,0
|
|
20240325,165100,223050195,3135,3135,3135,3135,0
|
|
20240325,165000,223050195,3135,3135,3135,3135,0
|
|
20240325,164900,223050195,3135,3135,3135,3135,0
|
|
20240325,164800,223050195,3135,3135,3135,3135,0
|
|
20240325,164700,223050195,3135,3135,3135,3135,0
|
|
20240325,164600,223050195,3135,3135,3135,3135,0
|
|
20240325,164500,223050195,3135,3135,3135,3135,0
|
|
20240325,164400,223050195,3135,3135,3135,3135,0
|
|
20240325,164300,223050195,3135,3135,3135,3135,0
|
|
20240325,164200,223050195,3135,3135,3135,3135,0
|
|
20240325,164100,223050195,3135,3135,3135,3135,0
|
|
20240325,164000,223050195,3135,3135,3135,3135,0
|
|
20240325,163900,223050195,3135,3135,3135,3135,0
|
|
20240325,163800,223050195,3135,3135,3135,3135,0
|
|
20240325,163700,223050195,3135,3135,3135,3135,0
|
|
20240325,163600,223050195,3135,3135,3135,3135,0
|
|
20240325,163500,223050195,3135,3135,3135,3135,0
|
|
20240325,163400,223050195,3135,3135,3135,3135,0
|
|
20240325,163300,223050195,3135,3135,3135,3135,0
|
|
20240325,163200,223050195,3135,3135,3135,3135,0
|
|
20240325,163100,223050195,3135,3135,3135,3135,0
|
|
20240325,163000,223050195,3135,3135,3135,3135,0
|
|
20240325,162900,223050195,3135,3135,3135,3135,0
|
|
20240325,162800,223050195,3135,3135,3135,3135,0
|
|
20240325,162700,223050195,3135,3135,3135,3135,0
|
|
20240325,162600,223050195,3135,3135,3135,3135,0
|
|
20240325,162500,223050195,3135,3135,3135,3135,2806
|
|
20240325,162400,223050195,3135,3135,3135,3135,0
|
|
20240325,162300,223050195,3135,3135,3135,3135,0
|
|
20240325,162200,223050195,3135,3135,3135,3135,0
|
|
20240325,162100,223050195,3135,3135,3135,3135,0
|
|
20240325,162000,223050195,3135,3135,3135,3135,0
|
|
20240325,161900,223050195,3135,3135,3135,3135,0
|
|
20240325,161800,223050195,3135,3135,3135,3135,0
|
|
20240325,161700,223050195,3135,3135,3135,3135,0
|
|
20240325,161600,223050195,3135,3135,3135,3135,0
|
|
20240325,161500,223050195,3135,3135,3135,3135,0
|
|
20240325,161400,223050195,3135,3135,3135,3135,0
|
|
20240325,161300,223050195,3135,3135,3135,3135,0
|
|
20240325,161200,223050195,3135,3135,3135,3135,0
|
|
20240325,161100,223050195,3135,3135,3135,3135,0
|
|
20240325,161000,223050195,3135,3135,3135,3135,0
|
|
20240325,160900,223050195,3135,3135,3135,3135,0
|
|
20240325,160800,223050195,3135,3135,3135,3135,0
|
|
20240325,160700,223050195,3135,3135,3135,3135,0
|
|
20240325,160600,223050195,3135,3135,3135,3135,0
|
|
20240325,160500,223050195,3135,3135,3135,3135,0
|
|
20240325,160400,223050195,3135,3135,3135,3135,0
|
|
20240325,160300,223050195,3135,3135,3135,3135,0
|
|
20240325,160200,223050195,3135,3135,3135,3135,0
|
|
20240325,160100,223050195,3135,3135,3135,3135,0
|
|
20240325,160000,223050195,3135,3135,3135,3135,0
|
|
20240325,155900,223050195,3135,3135,3135,3135,0
|
|
20240325,155800,223050195,3135,3135,3135,3135,0
|
|
20240325,155700,223050195,3135,3135,3135,3135,0
|
|
20240325,155600,223050195,3135,3135,3135,3135,0
|
|
20240325,155500,223050195,3135,3135,3135,3135,2806
|
|
20240325,155400,223050195,3135,3135,3135,3135,0
|
|
20240325,155300,223050195,3135,3135,3135,3135,0
|
|
20240325,155200,223050195,3135,3135,3135,3135,0
|
|
20240325,155100,223050195,3135,3135,3135,3135,0
|
|
20240325,155000,223050195,3135,3135,3135,3135,0
|
|
20240325,154900,223050195,3135,3135,3135,3135,0
|
|
20240325,154800,223050195,3135,3135,3135,3135,0
|
|
20240325,154700,223050195,3135,3135,3135,3135,0
|
|
20240325,154600,223050195,3135,3135,3135,3135,0
|
|
20240325,154500,223050195,3135,3135,3135,3135,0
|
|
20240325,154400,223050195,3135,3135,3135,3135,0
|
|
20240325,154300,223050195,3135,3135,3135,3135,0
|
|
20240325,154200,223050195,3135,3135,3135,3135,0
|
|
20240325,154100,223050195,3135,3135,3135,3135,0
|
|
20240325,154000,223050195,3135,3135,3135,3135,0
|
|
20240325,153900,223050195,3135,3135,3135,3135,0
|
|
20240325,153800,223050195,3135,3135,3135,3135,0
|
|
20240325,153700,223050195,3135,3135,3135,3135,0
|
|
20240325,153600,223050195,3135,3135,3135,3135,0
|
|
20240325,153500,223050195,3135,3135,3135,3135,0
|
|
20240325,153400,223050195,3135,3135,3135,3135,0
|
|
20240325,153300,223050195,3135,3135,3135,3135,0
|
|
20240325,153200,223050195,3135,3135,3135,3135,0
|
|
20240325,153100,223050195,3135,3135,3135,3135,0
|
|
20240325,153000,223050195,3135,3135,3135,3135,2806
|
|
20240325,152900,214253385,3120,3120,3120,3120,0
|
|
20240325,152800,214253385,3120,3120,3120,3120,0
|
|
20240325,152700,214253385,3120,3120,3120,3120,0
|
|
20240325,152600,214253385,3120,3120,3120,3120,0
|
|
20240325,152500,214253385,3120,3120,3120,3120,0
|
|
20240325,152400,214253385,3120,3120,3120,3120,0
|
|
20240325,152300,214253385,3120,3120,3120,3120,0
|
|
20240325,152200,214253385,3120,3120,3120,3120,0
|
|
20240325,152100,214253385,3120,3120,3120,3120,0
|
|
20240325,152000,214253385,3120,3120,3120,3120,0
|
|
20240325,151900,214253385,3120,3130,3130,3110,1000
|
|
20240325,151800,211136325,3115,3120,3130,3110,4492
|
|
20240325,151700,197123650,3130,3120,3130,3120,2
|
|
20240325,151600,197117400,3130,3130,3130,3120,340
|
|
20240325,151500,196053725,3140,3130,3140,3130,12
|
|
20240325,151400,196016145,3140,3140,3140,3130,4
|
|
20240325,151300,196003595,3130,3130,3140,3130,43
|
|
20240325,151200,195868965,3140,3140,3140,3140,0
|
|
20240325,151100,195868965,3140,3140,3140,3140,1
|
|
20240325,151000,195865825,3140,3130,3140,3120,221
|
|
20240325,150900,195174485,3140,3140,3140,3140,10
|
|
20240325,150800,195143085,3140,3140,3140,3130,27
|
|
20240325,150700,195058325,3140,3130,3140,3125,718
|
|
20240325,150600,192810465,3125,3130,3130,3125,786
|
|
20240325,150500,190350825,3130,3130,3130,3125,130
|
|
20240325,150400,189944005,3140,3140,3140,3130,118
|
|
20240325,150300,189573545,3140,3140,3140,3125,13
|
|
20240325,150200,189532740,3140,3140,3140,3140,1
|
|
20240325,150100,189529600,3125,3125,3125,3125,1
|
|
20240325,150000,189526475,3140,3135,3140,3125,1167
|
|
20240325,145900,185863645,3135,3130,3135,3130,4
|
|
20240325,145800,185851120,3135,3135,3135,3135,0
|
|
20240325,145700,185851120,3135,3130,3135,3130,26
|
|
20240325,145600,185769725,3135,3135,3135,3135,0
|
|
20240325,145500,185769725,3135,3135,3135,3135,4
|
|
20240325,145400,185757185,3135,3135,3135,3135,0
|
|
20240325,145300,185757185,3135,3125,3135,3125,39
|
|
20240325,145200,185635270,3140,3140,3140,3140,0
|
|
20240325,145100,185635270,3140,3140,3140,3140,0
|
|
20240325,145000,185635270,3140,3140,3140,3140,0
|
|
20240325,144900,185635270,3140,3140,3140,3140,1
|
|
20240325,144800,185632130,3140,3140,3140,3140,0
|
|
20240325,144700,185632130,3140,3125,3140,3125,40
|
|
20240325,144600,185507055,3140,3130,3140,3130,5
|
|
20240325,144500,185491395,3140,3135,3140,3130,60
|
|
20240325,144400,185303270,3140,3135,3140,3135,6
|
|
20240325,144300,185284455,3135,3140,3140,3135,2
|
|
20240325,144200,185278180,3140,3135,3140,3135,49
|
|
20240325,144100,185124540,3135,3135,3135,3135,0
|
|
20240325,144000,185124540,3135,3135,3135,3135,0
|
|
20240325,143900,185124540,3135,3135,3135,3120,662
|
|
20240325,143800,183049575,3120,3135,3135,3120,8
|
|
20240325,143700,183024585,3135,3135,3135,3135,0
|
|
20240325,143600,183024585,3135,3135,3135,3135,0
|
|
20240325,143500,183024585,3135,3130,3135,3120,371
|
|
20240325,143400,181863280,3135,3135,3135,3135,0
|
|
20240325,143300,181863280,3135,3130,3135,3130,3
|
|
20240325,143200,181853885,3135,3135,3135,3135,1
|
|
20240325,143100,181850750,3130,3130,3135,3130,220
|
|
20240325,143000,181162040,3130,3120,3130,3120,31
|
|
20240325,142900,181065250,3130,3130,3130,3130,0
|
|
20240325,142800,181065250,3130,3130,3130,3130,4
|
|
20240325,142700,181052730,3130,3130,3130,3130,0
|
|
20240325,142600,181052730,3130,3130,3130,3130,0
|
|
20240325,142500,181052730,3130,3130,3130,3130,0
|
|
20240325,142400,181052730,3130,3130,3130,3130,1
|
|
20240325,142300,181049600,3130,3130,3130,3130,0
|
|
20240325,142200,181049600,3130,3130,3130,3130,1
|
|
20240325,142100,181046470,3120,3120,3120,3120,23
|
|
20240325,142000,180974710,3130,3130,3130,3130,0
|
|
20240325,141900,180974710,3130,3130,3130,3120,69
|
|
20240325,141800,180758760,3130,3130,3130,3130,1
|
|
20240325,141700,180755630,3120,3120,3120,3120,30
|
|
20240325,141600,180662030,3130,3130,3130,3130,0
|
|
20240325,141500,180662030,3130,3130,3130,3130,0
|
|
20240325,141400,180662030,3130,3130,3130,3130,20
|
|
20240325,141300,180599430,3130,3130,3130,3130,30
|
|
20240325,141200,180505530,3130,3130,3130,3120,131
|
|
20240325,141100,180095560,3120,3130,3130,3120,238
|
|
20240325,141000,179350740,3120,3120,3120,3120,24
|
|
20240325,140900,179275860,3130,3130,3130,3130,0
|
|
20240325,140800,179275860,3130,3130,3130,3130,0
|
|
20240325,140700,179275860,3130,3120,3130,3120,461
|
|
20240325,140600,177835040,3130,3130,3130,3130,1
|
|
20240325,140500,177831910,3120,3120,3120,3120,23
|
|
20240325,140400,177760150,3130,3130,3130,3130,0
|
|
20240325,140300,177760150,3130,3130,3130,3130,0
|
|
20240325,140200,177760150,3130,3130,3130,3130,0
|
|
20240325,140100,177760150,3130,3130,3130,3120,27
|
|
20240325,140000,177675650,3120,3120,3120,3120,11
|
|
20240325,135900,177641330,3120,3120,3120,3120,0
|
|
20240325,135800,177641330,3120,3120,3120,3120,0
|
|
20240325,135700,177641330,3120,3120,3120,3120,0
|
|
20240325,135600,177641330,3120,3120,3120,3120,129
|
|
20240325,135500,177238850,3130,3130,3130,3130,3
|
|
20240325,135400,177229460,3120,3120,3120,3120,0
|
|
20240325,135300,177229460,3120,3135,3135,3120,95
|
|
20240325,135200,176932150,3130,3130,3130,3130,80
|
|
20240325,135100,176681750,3130,3130,3130,3130,43
|
|
20240325,135000,176547160,3130,3130,3130,3125,128
|
|
20240325,134900,176146535,3130,3130,3130,3130,10
|
|
20240325,134800,176115235,3120,3130,3130,3120,16
|
|
20240325,134700,176065165,3130,3130,3130,3130,10
|
|
20240325,134600,176033865,3120,3130,3130,3120,11
|
|
20240325,134500,175999445,3130,3130,3130,3130,10
|
|
20240325,134400,175968145,3115,3130,3130,3115,714
|
|
20240325,134300,173733790,3125,3125,3125,3125,0
|
|
20240325,134200,173733790,3125,3120,3150,3110,11640
|
|
20240325,134100,137318915,3105,3115,3120,3105,562
|
|
20240325,134000,135567145,3115,3105,3115,3105,27
|
|
20240325,133900,135483280,3115,3115,3115,3115,0
|
|
20240325,133800,135483280,3115,3115,3115,3115,0
|
|
20240325,133700,135483280,3115,3115,3115,3115,0
|
|
20240325,133600,135483280,3115,3115,3115,3115,0
|
|
20240325,133500,135483280,3115,3115,3115,3115,0
|
|
20240325,133400,135483280,3115,3110,3115,3105,28
|
|
20240325,133300,135396300,3105,3105,3105,3105,0
|
|
20240325,133200,135396300,3105,3105,3105,3105,0
|
|
20240325,133100,135396300,3105,3105,3105,3105,0
|
|
20240325,133000,135396300,3105,3105,3105,3105,0
|
|
20240325,132900,135396300,3105,3105,3115,3105,195
|
|
20240325,132800,134790635,3110,3105,3110,3105,25
|
|
20240325,132700,134712995,3110,3110,3110,3110,0
|
|
20240325,132600,134712995,3110,3105,3110,3105,317
|
|
20240325,132500,133728585,3110,3110,3110,3105,185
|
|
20240325,132400,133153280,3115,3115,3115,3115,0
|
|
20240325,132300,133153280,3115,3115,3115,3115,0
|
|
20240325,132200,133153280,3115,3110,3115,3110,25
|
|
20240325,132100,133075520,3115,3115,3115,3115,0
|
|
20240325,132000,133075520,3115,3115,3115,3115,0
|
|
20240325,131900,133075520,3115,3110,3115,3110,6
|
|
20240325,131800,133056855,3110,3110,3110,3110,0
|
|
20240325,131700,133056855,3110,3110,3110,3110,0
|
|
20240325,131600,133056855,3110,3115,3115,3110,188
|
|
20240325,131500,132471280,3115,3115,3115,3115,0
|
|
20240325,131400,132471280,3115,3115,3115,3115,0
|
|
20240325,131300,132471280,3115,3115,3115,3110,231
|
|
20240325,131200,131751740,3115,3115,3115,3115,0
|
|
20240325,131100,131751740,3115,3115,3115,3115,0
|
|
20240325,131000,131751740,3115,3115,3115,3115,0
|
|
20240325,130900,131751740,3115,3115,3115,3115,0
|
|
20240325,130800,131751740,3115,3115,3115,3115,0
|
|
20240325,130700,131751740,3115,3115,3115,3115,1
|
|
20240325,130600,131748625,3110,3110,3120,3110,33
|
|
20240325,130500,131645945,3105,3105,3105,3105,0
|
|
20240325,130400,131645945,3105,3105,3105,3105,0
|
|
20240325,130300,131645945,3105,3105,3105,3105,0
|
|
20240325,130200,131645945,3105,3105,3105,3105,0
|
|
20240325,130100,131645945,3105,3105,3105,3105,0
|
|
20240325,130000,131645945,3105,3105,3105,3105,0
|
|
20240325,125900,131645945,3105,3120,3120,3105,16
|
|
20240325,125800,131596040,3120,3120,3120,3120,0
|
|
20240325,125700,131596040,3120,3120,3120,3120,3
|
|
20240325,125600,131586680,3105,3105,3105,3105,0
|
|
20240325,125500,131586680,3105,3105,3105,3105,169
|
|
20240325,125400,131061935,3100,3100,3100,3100,0
|
|
20240325,125300,131061935,3100,3100,3100,3100,0
|
|
20240325,125200,131061935,3100,3105,3110,3100,1732
|
|
20240325,125100,125684290,3105,3105,3120,3105,49
|
|
20240325,125000,125531950,3105,3105,3120,3105,674
|
|
20240325,124900,123438325,3105,3105,3105,3105,0
|
|
20240325,124800,123438325,3105,3110,3120,3105,1178
|
|
20240325,124700,119778860,3105,3105,3105,3105,0
|
|
20240325,124600,119778860,3105,3105,3105,3105,0
|
|
20240325,124500,119778860,3105,3105,3105,3105,0
|
|
20240325,124400,119778860,3105,3115,3120,3105,2674
|
|
20240325,124300,111459530,3120,3120,3120,3120,1
|
|
20240325,124200,111456410,3120,3120,3120,3120,0
|
|
20240325,124100,111456410,3120,3120,3120,3120,0
|
|
20240325,124000,111456410,3120,3120,3120,3120,0
|
|
20240325,123900,111456410,3120,3120,3120,3120,0
|
|
20240325,123800,111456410,3120,3115,3120,3115,27
|
|
20240325,123700,111372285,3115,3115,3115,3115,0
|
|
20240325,123600,111372285,3115,3115,3115,3115,0
|
|
20240325,123500,111372285,3115,3115,3115,3115,0
|
|
20240325,123400,111372285,3115,3120,3120,3115,7
|
|
20240325,123300,111350450,3120,3120,3120,3120,0
|
|
20240325,123200,111350450,3120,3120,3120,3115,45
|
|
20240325,123100,111210060,3120,3115,3120,3115,43
|
|
20240325,123000,111076020,3115,3115,3120,3115,1750
|
|
20240325,122900,105624760,3120,3120,3120,3115,232
|
|
20240325,122800,104900925,3120,3120,3120,3120,0
|
|
20240325,122700,104900925,3120,3120,3120,3120,35
|
|
20240325,122600,104791725,3120,3120,3120,3120,18
|
|
20240325,122500,104735565,3120,3120,3120,3120,22
|
|
20240325,122400,104666925,3120,3120,3120,3115,39
|
|
20240325,122300,104545255,3115,3120,3120,3115,29
|
|
20240325,122200,104454780,3115,3120,3120,3115,31
|
|
20240325,122100,104358070,3120,3120,3120,3115,26
|
|
20240325,122000,104276955,3115,3120,3120,3115,38
|
|
20240325,121900,104158405,3115,3120,3120,3115,9
|
|
20240325,121800,104130330,3120,3120,3120,3120,3
|
|
20240325,121700,104120970,3115,3120,3120,3115,105
|
|
20240325,121600,103793395,3120,3120,3120,3120,0
|
|
20240325,121500,103793395,3120,3120,3120,3120,0
|
|
20240325,121400,103793395,3120,3120,3120,3120,0
|
|
20240325,121300,103793395,3120,3120,3120,3120,1
|
|
20240325,121200,103790275,3115,3115,3115,3115,0
|
|
20240325,121100,103790275,3115,3115,3115,3115,0
|
|
20240325,121000,103790275,3115,3120,3120,3115,211
|
|
20240325,120900,103132010,3115,3115,3115,3115,9
|
|
20240325,120800,103103975,3110,3110,3110,3110,0
|
|
20240325,120700,103103975,3110,3120,3120,3110,226
|
|
20240325,120600,102400400,3115,3120,3120,3115,23
|
|
20240325,120500,102328650,3120,3120,3120,3115,64
|
|
20240325,120400,102128985,3120,3120,3120,3120,14
|
|
20240325,120300,102085305,3115,3120,3120,3115,12
|
|
20240325,120200,102047870,3120,3120,3120,3120,8
|
|
20240325,120100,102022910,3115,3120,3120,3115,13
|
|
20240325,120000,101982355,3120,3120,3120,3115,24
|
|
20240325,115900,101907480,3110,3110,3110,3110,0
|
|
20240325,115800,101907480,3110,3110,3110,3110,1153
|
|
20240325,115700,98321650,3105,3110,3110,3105,536
|
|
20240325,115600,96654825,3105,3110,3110,3105,2339
|
|
20240325,115500,89381355,3110,3110,3110,3110,23
|
|
20240325,115400,89309825,3120,3120,3120,3120,2
|
|
20240325,115300,89303585,3110,3110,3110,3110,10
|
|
20240325,115200,89272485,3110,3120,3120,3110,2814
|
|
20240325,115100,80505250,3115,3115,3115,3115,0
|
|
20240325,115000,80505250,3115,3115,3115,3115,0
|
|
20240325,114900,80505250,3115,3125,3125,3115,12
|
|
20240325,114800,80467760,3125,3125,3125,3125,0
|
|
20240325,114700,80467760,3125,3125,3125,3125,0
|
|
20240325,114600,80467760,3125,3125,3125,3125,0
|
|
20240325,114500,80467760,3125,3125,3125,3125,0
|
|
20240325,114400,80467760,3125,3125,3125,3125,0
|
|
20240325,114300,80467760,3125,3125,3125,3125,0
|
|
20240325,114200,80467760,3125,3125,3125,3125,2
|
|
20240325,114100,80461510,3125,3125,3125,3125,7
|
|
20240325,114000,80439635,3125,3125,3125,3125,0
|
|
20240325,113900,80439635,3125,3125,3125,3125,0
|
|
20240325,113800,80439635,3125,3125,3125,3125,0
|
|
20240325,113700,80439635,3125,3125,3125,3125,0
|
|
20240325,113600,80439635,3125,3125,3125,3125,3
|
|
20240325,113500,80430260,3115,3115,3115,3115,0
|
|
20240325,113400,80430260,3115,3120,3120,3115,104
|
|
20240325,113300,80105800,3125,3125,3125,3125,0
|
|
20240325,113200,80105800,3125,3125,3125,3125,0
|
|
20240325,113100,80105800,3125,3125,3125,3125,3
|
|
20240325,113000,80096425,3115,3115,3115,3115,0
|
|
20240325,112900,80096425,3115,3115,3115,3115,24
|
|
20240325,112800,80021665,3125,3125,3125,3125,0
|
|
20240325,112700,80021665,3125,3125,3125,3125,1
|
|
20240325,112600,80018540,3115,3115,3115,3115,0
|
|
20240325,112500,80018540,3115,3115,3115,3115,0
|
|
20240325,112400,80018540,3115,3115,3115,3115,0
|
|
20240325,112300,80018540,3115,3115,3115,3115,0
|
|
20240325,112200,80018540,3115,3115,3115,3115,53
|
|
20240325,112100,79853445,3115,3115,3115,3115,0
|
|
20240325,112000,79853445,3115,3120,3120,3115,488
|
|
20240325,111900,78331640,3120,3120,3120,3120,5
|
|
20240325,111800,78316040,3120,3120,3120,3120,0
|
|
20240325,111700,78316040,3120,3120,3120,3120,144
|
|
20240325,111600,77866760,3120,3120,3120,3120,0
|
|
20240325,111500,77866760,3120,3120,3120,3120,3
|
|
20240325,111400,77857400,3125,3125,3125,3125,0
|
|
20240325,111300,77857400,3125,3125,3125,3125,0
|
|
20240325,111200,77857400,3125,3125,3125,3125,0
|
|
20240325,111100,77857400,3125,3125,3125,3120,34
|
|
20240325,111000,77751155,3125,3125,3125,3125,3
|
|
20240325,110900,77741780,3120,3125,3125,3120,106
|
|
20240325,110800,77410555,3125,3125,3125,3125,220
|
|
20240325,110700,76723055,3120,3120,3120,3120,24
|
|
20240325,110600,76648175,3120,3120,3120,3120,23
|
|
20240325,110500,76576415,3120,3120,3120,3120,7
|
|
20240325,110400,76554575,3120,3120,3120,3120,211
|
|
20240325,110300,75896255,3120,3120,3120,3120,0
|
|
20240325,110200,75896255,3120,3125,3125,3120,20
|
|
20240325,110100,75833850,3125,3125,3125,3125,3
|
|
20240325,110000,75824475,3120,3120,3125,3120,18
|
|
20240325,105900,75768265,3120,3125,3125,3120,16
|
|
20240325,105800,75718270,3120,3120,3120,3120,0
|
|
20240325,105700,75718270,3120,3120,3125,3120,665
|
|
20240325,105600,73643455,3125,3125,3125,3125,0
|
|
20240325,105500,73643455,3125,3125,3125,3125,3
|
|
20240325,105400,73634080,3120,3120,3120,3120,8
|
|
20240325,105300,73609120,3120,3120,3120,3120,0
|
|
20240325,105200,73609120,3120,3125,3125,3120,51
|
|
20240325,105100,73449755,3120,3120,3125,3120,121
|
|
20240325,105000,73072195,3120,3120,3120,3120,68
|
|
20240325,104900,72860035,3120,3120,3120,3120,0
|
|
20240325,104800,72860035,3120,3120,3120,3120,0
|
|
20240325,104700,72860035,3120,3125,3125,3120,721
|
|
20240325,104600,70607090,3130,3130,3130,3130,0
|
|
20240325,104500,70607090,3130,3130,3130,3130,1
|
|
20240325,104400,70603960,3125,3125,3125,3125,0
|
|
20240325,104300,70603960,3125,3125,3125,3125,0
|
|
20240325,104200,70603960,3125,3125,3125,3125,310
|
|
20240325,104100,69635210,3125,3130,3130,3125,630
|
|
20240325,104000,67663460,3135,3135,3135,3135,0
|
|
20240325,103900,67663460,3135,3135,3135,3130,185
|
|
20240325,103800,67083535,3135,3135,3135,3135,0
|
|
20240325,103700,67083535,3135,3135,3135,3135,50
|
|
20240325,103600,66926785,3135,3135,3135,3135,0
|
|
20240325,103500,66926785,3135,3135,3135,3135,3
|
|
20240325,103400,66917380,3130,3130,3130,3130,0
|
|
20240325,103300,66917380,3130,3130,3130,3130,0
|
|
20240325,103200,66917380,3130,3130,3130,3130,0
|
|
20240325,103100,66917380,3130,3135,3135,3130,11
|
|
20240325,103000,66882935,3130,3130,3130,3130,11
|
|
20240325,102900,66848505,3130,3130,3130,3130,0
|
|
20240325,102800,66848505,3130,3130,3130,3130,934
|
|
20240325,102700,63925085,3125,3130,3130,3125,422
|
|
20240325,102600,62604335,3125,3125,3125,3125,115
|
|
20240325,102500,62244960,3125,3125,3125,3125,3
|
|
20240325,102400,62235585,3120,3125,3125,3120,426
|
|
20240325,102300,60904415,3130,3130,3130,3130,0
|
|
20240325,102200,60904415,3130,3130,3130,3130,3
|
|
20240325,102100,60895025,3125,3125,3125,3125,24
|
|
20240325,102000,60820025,3125,3125,3125,3125,300
|
|
20240325,101900,59882525,3125,3125,3125,3125,0
|
|
20240325,101800,59882525,3125,3125,3125,3125,110
|
|
20240325,101700,59538775,3120,3125,3125,3120,105
|
|
20240325,101600,59210675,3120,3125,3125,3120,263
|
|
20240325,101500,58389470,3125,3130,3130,3125,11
|
|
20240325,101400,58355045,3130,3130,3130,3130,0
|
|
20240325,101300,58355045,3130,3130,3130,3130,1
|
|
20240325,101200,58351915,3130,3130,3130,3130,0
|
|
20240325,101100,58351915,3130,3130,3130,3130,0
|
|
20240325,101000,58351915,3130,3130,3130,3130,9
|
|
20240325,100900,58323745,3130,3130,3130,3130,0
|
|
20240325,100800,58323745,3130,3130,3130,3130,1
|
|
20240325,100700,58320615,3125,3130,3130,3125,25
|
|
20240325,100600,58242370,3130,3125,3130,3120,925
|
|
20240325,100500,55351870,3120,3120,3120,3120,0
|
|
20240325,100400,55351870,3120,3120,3120,3120,263
|
|
20240325,100300,54531310,3125,3125,3125,3120,322
|
|
20240325,100200,53526640,3120,3125,3125,3120,1685
|
|
20240325,100100,48261435,3130,3130,3130,3125,9
|
|
20240325,100000,48233275,3125,3125,3125,3125,52
|
|
20240325,095900,48070775,3125,3125,3125,3125,3386
|
|
20240325,095800,37489525,3120,3120,3120,3120,0
|
|
20240325,095700,37489525,3120,3130,3130,3120,183
|
|
20240325,095600,36917615,3125,3125,3125,3125,23
|
|
20240325,095500,36845740,3125,3130,3130,3125,86
|
|
20240325,095400,36576580,3130,3130,3130,3130,0
|
|
20240325,095300,36576580,3130,3130,3130,3130,0
|
|
20240325,095200,36576580,3130,3130,3130,3130,0
|
|
20240325,095100,36576580,3130,3135,3135,3130,158
|
|
20240325,095000,36081290,3125,3125,3125,3125,0
|
|
20240325,094900,36081290,3125,3130,3135,3125,105
|
|
20240325,094800,35752240,3125,3125,3125,3125,0
|
|
20240325,094700,35752240,3125,3125,3125,3125,23
|
|
20240325,094600,35680365,3125,3125,3125,3125,0
|
|
20240325,094500,35680365,3125,3125,3125,3125,0
|
|
20240325,094400,35680365,3125,3125,3125,3125,0
|
|
20240325,094300,35680365,3125,3125,3130,3125,116
|
|
20240325,094200,35317365,3130,3125,3130,3125,2
|
|
20240325,094100,35311110,3125,3125,3125,3125,0
|
|
20240325,094000,35311110,3125,3125,3125,3125,0
|
|
20240325,093900,35311110,3125,3125,3125,3125,0
|
|
20240325,093800,35311110,3125,3125,3125,3125,0
|
|
20240325,093700,35311110,3125,3125,3125,3125,59
|
|
20240325,093600,35126735,3125,3125,3125,3125,352
|
|
20240325,093500,34026735,3125,3130,3130,3125,41
|
|
20240325,093400,33898415,3130,3130,3130,3130,0
|
|
20240325,093300,33898415,3130,3130,3130,3130,212
|
|
20240325,093200,33234855,3130,3130,3130,3130,0
|
|
20240325,093100,33234855,3130,3135,3135,3130,4
|
|
20240325,093000,33222320,3125,3125,3125,3125,0
|
|
20240325,092900,33222320,3125,3125,3125,3125,0
|
|
20240325,092800,33222320,3125,3125,3125,3125,0
|
|
20240325,092700,33222320,3125,3125,3125,3125,0
|
|
20240325,092600,33222320,3125,3125,3125,3125,0
|
|
20240325,092500,33222320,3125,3125,3125,3125,0
|
|
20240325,092400,33222320,3125,3125,3125,3125,23
|
|
20240325,092300,33150445,3130,3130,3130,3130,0
|
|
20240325,092200,33150445,3130,3130,3130,3130,0
|
|
20240325,092100,33150445,3130,3135,3135,3130,22
|
|
20240325,092000,33081480,3135,3135,3135,3135,0
|
|
20240325,091900,33081480,3135,3135,3135,3135,38
|
|
20240325,091800,32962350,3125,3125,3125,3125,0
|
|
20240325,091700,32962350,3125,3125,3125,3125,0
|
|
20240325,091600,32962350,3125,3125,3125,3125,35
|
|
20240325,091500,32852975,3125,3125,3125,3125,0
|
|
20240325,091400,32852975,3125,3125,3125,3125,0
|
|
20240325,091300,32852975,3125,3125,3125,3125,1
|
|
20240325,091200,32849850,3125,3125,3125,3125,0
|
|
20240325,091100,32849850,3125,3125,3125,3125,34
|
|
20240325,091000,32743600,3125,3130,3130,3125,294
|
|
20240325,090900,31823385,3130,3130,3130,3130,0
|
|
20240325,090800,31823385,3130,3130,3130,3130,709
|
|
20240325,090700,29604215,3130,3130,3130,3130,370
|
|
20240325,090600,28446115,3130,3130,3130,3130,1365
|
|
20240325,090500,24173665,3130,3130,3130,3130,33
|
|
20240325,090400,24070375,3150,3150,3150,3150,321
|
|
20240325,090300,23059225,3150,3130,3150,3130,57
|
|
20240325,090200,22880795,3130,3130,3130,3130,1
|
|
20240325,090100,22877665,3130,3130,3130,3130,500
|
|
20240325,090000,21312665,3130,3160,3160,3130,6753
|