617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191400,204241080,3160,3160,3160,3160,4947
|
|
20240326,191300,204241080,3160,3160,3160,3160,0
|
|
20240326,191200,204241080,3160,3160,3160,3160,0
|
|
20240326,191100,204241080,3160,3160,3160,3160,0
|
|
20240326,191000,204241080,3160,3160,3160,3160,0
|
|
20240326,190900,204241080,3160,3160,3160,3160,0
|
|
20240326,190800,204241080,3160,3160,3160,3160,0
|
|
20240326,190700,204241080,3160,3160,3160,3160,0
|
|
20240326,190600,204241080,3160,3160,3160,3160,0
|
|
20240326,190500,204241080,3160,3160,3160,3160,0
|
|
20240326,190400,204241080,3160,3160,3160,3160,0
|
|
20240326,190300,204241080,3160,3160,3160,3160,0
|
|
20240326,190200,204241080,3160,3160,3160,3160,0
|
|
20240326,190100,204241080,3160,3160,3160,3160,0
|
|
20240326,190000,204241080,3160,3160,3160,3160,0
|
|
20240326,185900,204241080,3160,3160,3160,3160,0
|
|
20240326,185800,204241080,3160,3160,3160,3160,0
|
|
20240326,185700,204241080,3160,3160,3160,3160,0
|
|
20240326,185600,204241080,3160,3160,3160,3160,0
|
|
20240326,185500,204241080,3160,3160,3160,3160,0
|
|
20240326,185400,204241080,3160,3160,3160,3160,0
|
|
20240326,185300,204241080,3160,3160,3160,3160,0
|
|
20240326,185200,204241080,3160,3160,3160,3160,0
|
|
20240326,185100,204241080,3160,3160,3160,3160,0
|
|
20240326,185000,204241080,3160,3160,3160,3160,0
|
|
20240326,184900,204241080,3160,3160,3160,3160,0
|
|
20240326,184800,204241080,3160,3160,3160,3160,0
|
|
20240326,184700,204241080,3160,3160,3160,3160,0
|
|
20240326,184600,204241080,3160,3160,3160,3160,0
|
|
20240326,184500,204241080,3160,3160,3160,3160,0
|
|
20240326,184400,204241080,3160,3160,3160,3160,4947
|
|
20240326,184300,204241080,3160,3160,3160,3160,0
|
|
20240326,184200,204241080,3160,3160,3160,3160,0
|
|
20240326,184100,204241080,3160,3160,3160,3160,0
|
|
20240326,184000,204241080,3160,3160,3160,3160,0
|
|
20240326,183900,204241080,3160,3160,3160,3160,0
|
|
20240326,183800,204241080,3160,3160,3160,3160,0
|
|
20240326,183700,204241080,3160,3160,3160,3160,0
|
|
20240326,183600,204241080,3160,3160,3160,3160,0
|
|
20240326,183500,204241080,3160,3160,3160,3160,0
|
|
20240326,183400,204241080,3160,3160,3160,3160,0
|
|
20240326,183300,204241080,3160,3160,3160,3160,0
|
|
20240326,183200,204241080,3160,3160,3160,3160,0
|
|
20240326,183100,204241080,3160,3160,3160,3160,0
|
|
20240326,183000,204241080,3160,3160,3160,3160,0
|
|
20240326,182900,204241080,3160,3160,3160,3160,0
|
|
20240326,182800,204241080,3160,3160,3160,3160,0
|
|
20240326,182700,204241080,3160,3160,3160,3160,0
|
|
20240326,182600,204241080,3160,3160,3160,3160,0
|
|
20240326,182500,204241080,3160,3160,3160,3160,0
|
|
20240326,182400,204241080,3160,3160,3160,3160,0
|
|
20240326,182300,204241080,3160,3160,3160,3160,0
|
|
20240326,182200,204241080,3160,3160,3160,3160,0
|
|
20240326,182100,204241080,3160,3160,3160,3160,0
|
|
20240326,182000,204241080,3160,3160,3160,3160,0
|
|
20240326,181900,204241080,3160,3160,3160,3160,0
|
|
20240326,181800,204241080,3160,3160,3160,3160,0
|
|
20240326,181700,204241080,3160,3160,3160,3160,0
|
|
20240326,181600,204241080,3160,3160,3160,3160,0
|
|
20240326,181500,204241080,3160,3160,3160,3160,0
|
|
20240326,181400,204241080,3160,3160,3160,3160,4947
|
|
20240326,181300,204241080,3160,3160,3160,3160,0
|
|
20240326,181200,204241080,3160,3160,3160,3160,0
|
|
20240326,181100,204241080,3160,3160,3160,3160,0
|
|
20240326,181000,204241080,3160,3160,3160,3160,0
|
|
20240326,180900,204241080,3160,3160,3160,3160,0
|
|
20240326,180800,204241080,3160,3160,3160,3160,0
|
|
20240326,180700,204241080,3160,3160,3160,3160,0
|
|
20240326,180600,204241080,3160,3160,3160,3160,0
|
|
20240326,180500,204241080,3160,3160,3160,3160,0
|
|
20240326,180400,204241080,3160,3160,3160,3160,0
|
|
20240326,180300,204241080,3160,3160,3160,3160,0
|
|
20240326,180200,204241080,3160,3160,3160,3160,0
|
|
20240326,180100,204241080,3160,3160,3160,3160,0
|
|
20240326,180000,204241080,3160,3160,3160,3160,0
|
|
20240326,175900,204241080,3160,3160,3160,3160,0
|
|
20240326,175800,204241080,3160,3160,3160,3160,0
|
|
20240326,175700,204241080,3160,3160,3160,3160,0
|
|
20240326,175600,204241080,3160,3160,3160,3160,0
|
|
20240326,175500,204241080,3160,3160,3160,3160,0
|
|
20240326,175400,204241080,3160,3160,3160,3160,0
|
|
20240326,175300,204241080,3160,3160,3160,3160,0
|
|
20240326,175200,204241080,3160,3160,3160,3160,0
|
|
20240326,175100,204241080,3160,3160,3160,3160,0
|
|
20240326,175000,204241080,3160,3160,3160,3160,0
|
|
20240326,174900,204241080,3160,3160,3160,3160,0
|
|
20240326,174800,204241080,3160,3160,3160,3160,0
|
|
20240326,174700,204241080,3160,3160,3160,3160,0
|
|
20240326,174600,204241080,3160,3160,3160,3160,0
|
|
20240326,174500,204241080,3160,3160,3160,3160,0
|
|
20240326,174400,204241080,3160,3160,3160,3160,4947
|
|
20240326,174300,204241080,3160,3160,3160,3160,0
|
|
20240326,174200,204241080,3160,3160,3160,3160,0
|
|
20240326,174100,204241080,3160,3160,3160,3160,0
|
|
20240326,174000,204241080,3160,3160,3160,3160,0
|
|
20240326,173900,204241080,3160,3160,3160,3160,0
|
|
20240326,173800,204241080,3160,3160,3160,3160,0
|
|
20240326,173700,204241080,3160,3160,3160,3160,0
|
|
20240326,173600,204241080,3160,3160,3160,3160,0
|
|
20240326,173500,204241080,3160,3160,3160,3160,0
|
|
20240326,173400,204241080,3160,3160,3160,3160,0
|
|
20240326,173300,204241080,3160,3160,3160,3160,0
|
|
20240326,173200,204241080,3160,3160,3160,3160,0
|
|
20240326,173100,204241080,3160,3160,3160,3160,0
|
|
20240326,173000,204241080,3160,3160,3160,3160,0
|
|
20240326,172900,204241080,3160,3160,3160,3160,0
|
|
20240326,172800,204241080,3160,3160,3160,3160,0
|
|
20240326,172700,204241080,3160,3160,3160,3160,0
|
|
20240326,172600,204241080,3160,3160,3160,3160,0
|
|
20240326,172500,204241080,3160,3160,3160,3160,0
|
|
20240326,172400,204241080,3160,3160,3160,3160,0
|
|
20240326,172300,204241080,3160,3160,3160,3160,0
|
|
20240326,172200,204241080,3160,3160,3160,3160,0
|
|
20240326,172100,204241080,3160,3160,3160,3160,0
|
|
20240326,172000,204241080,3160,3160,3160,3160,0
|
|
20240326,171900,204241080,3160,3160,3160,3160,0
|
|
20240326,171800,204241080,3160,3160,3160,3160,0
|
|
20240326,171700,204241080,3160,3160,3160,3160,0
|
|
20240326,171600,204241080,3160,3160,3160,3160,0
|
|
20240326,171500,204241080,3160,3160,3160,3160,0
|
|
20240326,171400,204241080,3160,3160,3160,3160,4947
|
|
20240326,171300,204241080,3160,3160,3160,3160,0
|
|
20240326,171200,204241080,3160,3160,3160,3160,0
|
|
20240326,171100,204241080,3160,3160,3160,3160,0
|
|
20240326,171000,204241080,3160,3160,3160,3160,0
|
|
20240326,170900,204241080,3160,3160,3160,3160,0
|
|
20240326,170800,204241080,3160,3160,3160,3160,0
|
|
20240326,170700,204241080,3160,3160,3160,3160,0
|
|
20240326,170600,204241080,3160,3160,3160,3160,0
|
|
20240326,170500,204241080,3160,3160,3160,3160,0
|
|
20240326,170400,204241080,3160,3160,3160,3160,0
|
|
20240326,170300,204241080,3160,3160,3160,3160,0
|
|
20240326,170200,204241080,3160,3160,3160,3160,0
|
|
20240326,170100,204241080,3160,3160,3160,3160,0
|
|
20240326,170000,204241080,3160,3160,3160,3160,0
|
|
20240326,165900,204241080,3160,3160,3160,3160,0
|
|
20240326,165800,204241080,3160,3160,3160,3160,0
|
|
20240326,165700,204241080,3160,3160,3160,3160,0
|
|
20240326,165600,204241080,3160,3160,3160,3160,0
|
|
20240326,165500,204241080,3160,3160,3160,3160,0
|
|
20240326,165400,204241080,3160,3160,3160,3160,0
|
|
20240326,165300,204241080,3160,3160,3160,3160,0
|
|
20240326,165200,204241080,3160,3160,3160,3160,0
|
|
20240326,165100,204241080,3160,3160,3160,3160,0
|
|
20240326,165000,204241080,3160,3160,3160,3160,0
|
|
20240326,164900,204241080,3160,3160,3160,3160,0
|
|
20240326,164800,204241080,3160,3160,3160,3160,0
|
|
20240326,164700,204241080,3160,3160,3160,3160,0
|
|
20240326,164600,204241080,3160,3160,3160,3160,0
|
|
20240326,164500,204241080,3160,3160,3160,3160,0
|
|
20240326,164400,204241080,3160,3160,3160,3160,4947
|
|
20240326,164300,204241080,3160,3160,3160,3160,0
|
|
20240326,164200,204241080,3160,3160,3160,3160,0
|
|
20240326,164100,204241080,3160,3160,3160,3160,0
|
|
20240326,164000,204241080,3160,3160,3160,3160,0
|
|
20240326,163900,204241080,3160,3160,3160,3160,0
|
|
20240326,163800,204241080,3160,3160,3160,3160,0
|
|
20240326,163700,204241080,3160,3160,3160,3160,0
|
|
20240326,163600,204241080,3160,3160,3160,3160,0
|
|
20240326,163500,204241080,3160,3160,3160,3160,0
|
|
20240326,163400,204241080,3160,3160,3160,3160,0
|
|
20240326,163300,204241080,3160,3160,3160,3160,0
|
|
20240326,163200,204241080,3160,3160,3160,3160,0
|
|
20240326,163100,204241080,3160,3160,3160,3160,0
|
|
20240326,163000,204241080,3160,3160,3160,3160,0
|
|
20240326,162900,204241080,3160,3160,3160,3160,0
|
|
20240326,162800,204241080,3160,3160,3160,3160,0
|
|
20240326,162700,204241080,3160,3160,3160,3160,0
|
|
20240326,162600,204241080,3160,3160,3160,3160,0
|
|
20240326,162500,204241080,3160,3160,3160,3160,0
|
|
20240326,162400,204241080,3160,3160,3160,3160,0
|
|
20240326,162300,204241080,3160,3160,3160,3160,0
|
|
20240326,162200,204241080,3160,3160,3160,3160,0
|
|
20240326,162100,204241080,3160,3160,3160,3160,0
|
|
20240326,162000,204241080,3160,3160,3160,3160,0
|
|
20240326,161900,204241080,3160,3160,3160,3160,0
|
|
20240326,161800,204241080,3160,3160,3160,3160,0
|
|
20240326,161700,204241080,3160,3160,3160,3160,0
|
|
20240326,161600,204241080,3160,3160,3160,3160,0
|
|
20240326,161500,204241080,3160,3160,3160,3160,0
|
|
20240326,161400,204241080,3160,3160,3160,3160,4947
|
|
20240326,161300,204241080,3160,3160,3160,3160,0
|
|
20240326,161200,204241080,3160,3160,3160,3160,0
|
|
20240326,161100,204241080,3160,3160,3160,3160,0
|
|
20240326,161000,204241080,3160,3160,3160,3160,0
|
|
20240326,160900,204241080,3160,3160,3160,3160,0
|
|
20240326,160800,204241080,3160,3160,3160,3160,0
|
|
20240326,160700,204241080,3160,3160,3160,3160,0
|
|
20240326,160600,204241080,3160,3160,3160,3160,0
|
|
20240326,160500,204241080,3160,3160,3160,3160,0
|
|
20240326,160400,204241080,3160,3160,3160,3160,0
|
|
20240326,160300,204241080,3160,3160,3160,3160,0
|
|
20240326,160200,204241080,3160,3160,3160,3160,0
|
|
20240326,160100,204241080,3160,3160,3160,3160,0
|
|
20240326,160000,204241080,3160,3160,3160,3160,0
|
|
20240326,155900,204241080,3160,3160,3160,3160,0
|
|
20240326,155800,204241080,3160,3160,3160,3160,0
|
|
20240326,155700,204241080,3160,3160,3160,3160,0
|
|
20240326,155600,204241080,3160,3160,3160,3160,0
|
|
20240326,155500,204241080,3160,3160,3160,3160,0
|
|
20240326,155400,204241080,3160,3160,3160,3160,0
|
|
20240326,155300,204241080,3160,3160,3160,3160,0
|
|
20240326,155200,204241080,3160,3160,3160,3160,0
|
|
20240326,155100,204241080,3160,3160,3160,3160,0
|
|
20240326,155000,204241080,3160,3160,3160,3160,0
|
|
20240326,154900,204241080,3160,3160,3160,3160,0
|
|
20240326,154800,204241080,3160,3160,3160,3160,0
|
|
20240326,154700,204241080,3160,3160,3160,3160,0
|
|
20240326,154600,204241080,3160,3160,3160,3160,0
|
|
20240326,154500,204241080,3160,3160,3160,3160,0
|
|
20240326,154400,204241080,3160,3160,3160,3160,4947
|
|
20240326,154300,204241080,3160,3160,3160,3160,0
|
|
20240326,154200,204241080,3160,3160,3160,3160,0
|
|
20240326,154100,204241080,3160,3160,3160,3160,0
|
|
20240326,154000,204241080,3160,3160,3160,3160,0
|
|
20240326,153900,204241080,3160,3160,3160,3160,0
|
|
20240326,153800,204241080,3160,3160,3160,3160,0
|
|
20240326,153700,204241080,3160,3160,3160,3160,0
|
|
20240326,153600,204241080,3160,3160,3160,3160,0
|
|
20240326,153500,204241080,3160,3160,3160,3160,0
|
|
20240326,153400,204241080,3160,3160,3160,3160,0
|
|
20240326,153300,204241080,3160,3160,3160,3160,0
|
|
20240326,153200,204241080,3160,3160,3160,3160,0
|
|
20240326,153100,204241080,3160,3160,3160,3160,0
|
|
20240326,153000,204241080,3160,3160,3160,3160,4947
|
|
20240326,152900,188608560,3170,3170,3170,3170,0
|
|
20240326,152800,188608560,3170,3170,3170,3170,0
|
|
20240326,152700,188608560,3170,3170,3170,3170,0
|
|
20240326,152600,188608560,3170,3170,3170,3170,0
|
|
20240326,152500,188608560,3170,3170,3170,3170,0
|
|
20240326,152400,188608560,3170,3170,3170,3170,0
|
|
20240326,152300,188608560,3170,3170,3170,3170,0
|
|
20240326,152200,188608560,3170,3170,3170,3170,0
|
|
20240326,152100,188608560,3170,3170,3170,3170,0
|
|
20240326,152000,188608560,3170,3170,3170,3170,0
|
|
20240326,151900,188608560,3170,3160,3170,3140,1963
|
|
20240326,151800,182400270,3160,3160,3160,3160,45
|
|
20240326,151700,182258070,3160,3155,3160,3155,286
|
|
20240326,151600,181355735,3155,3155,3155,3145,107
|
|
20240326,151500,181018770,3140,3140,3140,3140,0
|
|
20240326,151400,181018770,3140,3140,3140,3140,0
|
|
20240326,151300,181018770,3140,3140,3140,3140,0
|
|
20240326,151200,181018770,3140,3140,3140,3140,758
|
|
20240326,151100,178638650,3140,3160,3160,3140,61
|
|
20240326,151000,178446930,3160,3160,3160,3160,0
|
|
20240326,150900,178446930,3160,3160,3160,3160,1
|
|
20240326,150800,178443770,3140,3155,3155,3140,1140
|
|
20240326,150700,174859905,3155,3155,3155,3155,0
|
|
20240326,150600,174859905,3155,3155,3155,3155,41
|
|
20240326,150500,174730550,3155,3155,3155,3155,100
|
|
20240326,150400,174415050,3145,3145,3145,3145,0
|
|
20240326,150300,174415050,3145,3155,3155,3145,82
|
|
20240326,150200,174156360,3155,3155,3155,3155,3
|
|
20240326,150100,174146895,3155,3155,3155,3155,7
|
|
20240326,150000,174124810,3145,3145,3145,3145,323
|
|
20240326,145900,173108975,3145,3145,3145,3145,35
|
|
20240326,145800,172998900,3160,3150,3160,3145,280
|
|
20240326,145700,172116920,3160,3160,3160,3160,1
|
|
20240326,145600,172113760,3145,3160,3160,3145,31
|
|
20240326,145500,172015815,3160,3160,3160,3160,1
|
|
20240326,145400,172012655,3145,3145,3145,3145,0
|
|
20240326,145300,172012655,3145,3145,3145,3145,0
|
|
20240326,145200,172012655,3145,3155,3155,3145,2040
|
|
20240326,145100,165596080,3145,3145,3145,3145,0
|
|
20240326,145000,165596080,3145,3145,3145,3145,0
|
|
20240326,144900,165596080,3145,3145,3145,3145,0
|
|
20240326,144800,165596080,3145,3145,3145,3145,1
|
|
20240326,144700,165592935,3145,3145,3145,3145,0
|
|
20240326,144600,165592935,3145,3145,3145,3145,0
|
|
20240326,144500,165592935,3145,3155,3155,3145,136
|
|
20240326,144400,165163865,3145,3145,3145,3145,0
|
|
20240326,144300,165163865,3145,3155,3155,3145,1097
|
|
20240326,144200,161703745,3155,3155,3155,3155,0
|
|
20240326,144100,161703745,3155,3155,3155,3155,0
|
|
20240326,144000,161703745,3155,3155,3155,3155,0
|
|
20240326,143900,161703745,3155,3155,3155,3155,0
|
|
20240326,143800,161703745,3155,3155,3155,3155,0
|
|
20240326,143700,161703745,3155,3155,3155,3155,0
|
|
20240326,143600,161703745,3155,3155,3155,3155,1068
|
|
20240326,143500,158334205,3155,3155,3155,3155,0
|
|
20240326,143400,158334205,3155,3155,3155,3155,0
|
|
20240326,143300,158334205,3155,3155,3155,3155,0
|
|
20240326,143200,158334205,3155,3155,3155,3155,11
|
|
20240326,143100,158299500,3155,3155,3155,3155,30
|
|
20240326,143000,158204850,3155,3160,3165,3155,495
|
|
20240326,142900,156639215,3155,3155,3155,3155,0
|
|
20240326,142800,156639215,3155,3155,3155,3155,0
|
|
20240326,142700,156639215,3155,3155,3160,3155,829
|
|
20240326,142600,154021220,3150,3150,3150,3150,0
|
|
20240326,142500,154021220,3150,3155,3155,3145,1132
|
|
20240326,142400,150451515,3155,3155,3155,3155,0
|
|
20240326,142300,150451515,3155,3155,3155,3155,0
|
|
20240326,142200,150451515,3155,3160,3160,3155,13
|
|
20240326,142100,150410440,3160,3160,3160,3160,1
|
|
20240326,142000,150407280,3160,3155,3160,3155,14
|
|
20240326,141900,150363045,3155,3155,3160,3155,368
|
|
20240326,141800,149201370,3155,3155,3155,3155,0
|
|
20240326,141700,149201370,3155,3155,3155,3155,0
|
|
20240326,141600,149201370,3155,3155,3155,3155,0
|
|
20240326,141500,149201370,3155,3155,3155,3150,154
|
|
20240326,141400,148715505,3155,3155,3155,3155,82
|
|
20240326,141300,148456795,3155,3160,3160,3155,402
|
|
20240326,141200,147188475,3155,3155,3155,3155,1
|
|
20240326,141100,147185320,3150,3150,3150,3150,10
|
|
20240326,141000,147153820,3150,3150,3150,3150,0
|
|
20240326,140900,147153820,3150,3150,3155,3150,597
|
|
20240326,140800,145271275,3145,3145,3145,3145,0
|
|
20240326,140700,145271275,3145,3150,3150,3145,437
|
|
20240326,140600,143894770,3150,3150,3150,3150,0
|
|
20240326,140500,143894770,3150,3150,3150,3150,3
|
|
20240326,140400,143885320,3150,3150,3150,3150,11
|
|
20240326,140300,143850670,3150,3150,3150,3150,0
|
|
20240326,140200,143850670,3150,3150,3150,3145,35
|
|
20240326,140100,143740425,3150,3150,3150,3150,33
|
|
20240326,140000,143636475,3150,3150,3150,3150,32
|
|
20240326,135900,143535675,3150,3150,3150,3150,0
|
|
20240326,135800,143535675,3150,3150,3150,3150,102
|
|
20240326,135700,143214375,3150,3150,3150,3150,0
|
|
20240326,135600,143214375,3150,3150,3150,3150,0
|
|
20240326,135500,143214375,3150,3150,3150,3150,0
|
|
20240326,135400,143214375,3150,3150,3150,3150,0
|
|
20240326,135300,143214375,3150,3150,3150,3150,0
|
|
20240326,135200,143214375,3150,3150,3150,3150,0
|
|
20240326,135100,143214375,3150,3155,3155,3150,183
|
|
20240326,135000,142637020,3150,3150,3150,3150,0
|
|
20240326,134900,142637020,3150,3150,3150,3150,0
|
|
20240326,134800,142637020,3150,3150,3150,3150,0
|
|
20240326,134700,142637020,3150,3155,3155,3150,61
|
|
20240326,134600,142444570,3155,3155,3155,3155,10
|
|
20240326,134500,142413020,3150,3150,3150,3150,11
|
|
20240326,134400,142378370,3155,3155,3155,3155,0
|
|
20240326,134300,142378370,3155,3155,3155,3155,4
|
|
20240326,134200,142365750,3135,3135,3135,3135,0
|
|
20240326,134100,142365750,3135,3160,3160,3135,4447
|
|
20240326,134000,128360225,3160,3160,3160,3160,0
|
|
20240326,133900,128360225,3160,3150,3160,3150,4731
|
|
20240326,133800,113447365,3150,3150,3150,3140,21
|
|
20240326,133700,113381225,3150,3150,3150,3150,6
|
|
20240326,133600,113362325,3150,3150,3150,3150,8
|
|
20240326,133500,113337125,3150,3145,3150,3140,122
|
|
20240326,133400,112953365,3140,3140,3140,3140,102
|
|
20240326,133300,112633085,3140,3145,3145,3140,71
|
|
20240326,133200,112409795,3140,3140,3140,3140,0
|
|
20240326,133100,112409795,3140,3145,3145,3140,62
|
|
20240326,133000,112214810,3145,3145,3145,3145,2
|
|
20240326,132900,112208520,3130,3130,3130,3130,0
|
|
20240326,132800,112208520,3130,3130,3130,3130,0
|
|
20240326,132700,112208520,3130,3145,3145,3130,510
|
|
20240326,132600,110604720,3130,3130,3130,3130,0
|
|
20240326,132500,110604720,3130,3130,3130,3130,0
|
|
20240326,132400,110604720,3130,3130,3130,3130,0
|
|
20240326,132300,110604720,3130,3130,3130,3130,0
|
|
20240326,132200,110604720,3130,3130,3130,3130,0
|
|
20240326,132100,110604720,3130,3135,3135,3130,820
|
|
20240326,132000,108034225,3135,3140,3140,3135,234
|
|
20240326,131900,107299830,3145,3145,3145,3145,0
|
|
20240326,131800,107299830,3145,3145,3145,3145,0
|
|
20240326,131700,107299830,3145,3145,3145,3145,0
|
|
20240326,131600,107299830,3145,3145,3145,3145,0
|
|
20240326,131500,107299830,3145,3145,3145,3145,0
|
|
20240326,131400,107299830,3145,3145,3145,3145,5
|
|
20240326,131300,107284105,3145,3145,3145,3145,0
|
|
20240326,131200,107284105,3145,3145,3145,3145,1
|
|
20240326,131100,107280960,3140,3140,3140,3140,0
|
|
20240326,131000,107280960,3140,3140,3140,3140,14
|
|
20240326,130900,107237000,3140,3140,3140,3140,0
|
|
20240326,130800,107237000,3140,3135,3140,3130,330
|
|
20240326,130700,106203205,3130,3135,3135,3130,670
|
|
20240326,130600,104102825,3135,3135,3135,3135,4
|
|
20240326,130500,104090285,3130,3130,3130,3130,7
|
|
20240326,130400,104068375,3135,3135,3135,3135,0
|
|
20240326,130300,104068375,3135,3135,3135,3135,0
|
|
20240326,130200,104068375,3135,3135,3135,3135,0
|
|
20240326,130100,104068375,3135,3135,3135,3135,0
|
|
20240326,130000,104068375,3135,3135,3135,3135,0
|
|
20240326,125900,104068375,3135,3135,3135,3135,49
|
|
20240326,125800,103914760,3135,3140,3140,3130,1683
|
|
20240326,125700,98638585,3150,3150,3150,3150,0
|
|
20240326,125600,98638585,3150,3150,3150,3150,0
|
|
20240326,125500,98638585,3150,3150,3150,3150,0
|
|
20240326,125400,98638585,3150,3150,3150,3150,0
|
|
20240326,125300,98638585,3150,3150,3150,3150,0
|
|
20240326,125200,98638585,3150,3150,3150,3150,0
|
|
20240326,125100,98638585,3150,3150,3150,3150,100
|
|
20240326,125000,98323585,3135,3135,3135,3135,0
|
|
20240326,124900,98323585,3135,3135,3135,3135,306
|
|
20240326,124800,97364275,3135,3135,3135,3135,1
|
|
20240326,124700,97361140,3135,3135,3135,3135,0
|
|
20240326,124600,97361140,3135,3140,3140,3135,2062
|
|
20240326,124500,90896450,3140,3140,3140,3140,62
|
|
20240326,124400,90701770,3140,3140,3140,3140,0
|
|
20240326,124300,90701770,3140,3140,3140,3140,1
|
|
20240326,124200,90698630,3150,3150,3150,3150,2
|
|
20240326,124100,90692330,3150,3150,3150,3150,0
|
|
20240326,124000,90692330,3150,3150,3150,3150,0
|
|
20240326,123900,90692330,3150,3150,3150,3150,0
|
|
20240326,123800,90692330,3150,3150,3150,3150,0
|
|
20240326,123700,90692330,3150,3150,3150,3150,0
|
|
20240326,123600,90692330,3150,3150,3150,3135,12
|
|
20240326,123500,90654545,3135,3135,3135,3135,426
|
|
20240326,123400,89319035,3135,3140,3140,3135,633
|
|
20240326,123300,87331475,3140,3140,3140,3140,0
|
|
20240326,123200,87331475,3140,3140,3140,3140,1
|
|
20240326,123100,87328335,3140,3140,3140,3140,124
|
|
20240326,123000,86938975,3135,3135,3135,3135,0
|
|
20240326,122900,86938975,3135,3135,3135,3135,0
|
|
20240326,122800,86938975,3135,3135,3135,3135,0
|
|
20240326,122700,86938975,3135,3135,3135,3135,543
|
|
20240326,122600,85236670,3135,3135,3135,3135,0
|
|
20240326,122500,85236670,3135,3135,3135,3135,0
|
|
20240326,122400,85236670,3135,3140,3145,3135,336
|
|
20240326,122300,84180470,3135,3135,3135,3135,102
|
|
20240326,122200,83860700,3135,3135,3135,3135,0
|
|
20240326,122100,83860700,3135,3135,3135,3135,0
|
|
20240326,122000,83860700,3135,3145,3145,3135,220
|
|
20240326,121900,83168840,3130,3130,3130,3130,0
|
|
20240326,121800,83168840,3130,3135,3135,3130,255
|
|
20240326,121700,82369440,3135,3135,3135,3135,0
|
|
20240326,121600,82369440,3135,3135,3135,3135,0
|
|
20240326,121500,82369440,3135,3135,3135,3135,4
|
|
20240326,121400,82356900,3135,3135,3135,3135,0
|
|
20240326,121300,82356900,3135,3135,3135,3135,0
|
|
20240326,121200,82356900,3135,3140,3140,3135,1347
|
|
20240326,121100,78127355,3125,3125,3125,3125,0
|
|
20240326,121000,78127355,3125,3125,3125,3125,0
|
|
20240326,120900,78127355,3125,3125,3125,3125,0
|
|
20240326,120800,78127355,3125,3125,3125,3125,0
|
|
20240326,120700,78127355,3125,3135,3135,3125,1589
|
|
20240326,120600,73153920,3135,3140,3145,3135,5793
|
|
20240326,120500,54954300,3140,3135,3140,3135,36
|
|
20240326,120400,54841435,3135,3135,3135,3135,5
|
|
20240326,120300,54825760,3135,3135,3135,3135,23
|
|
20240326,120200,54753655,3130,3135,3135,3130,101
|
|
20240326,120100,54437025,3135,3135,3135,3135,0
|
|
20240326,120000,54437025,3135,3135,3135,3135,0
|
|
20240326,115900,54437025,3135,3135,3135,3135,0
|
|
20240326,115800,54437025,3135,3135,3135,3135,0
|
|
20240326,115700,54437025,3135,3135,3135,3135,1
|
|
20240326,115600,54433890,3130,3130,3130,3130,0
|
|
20240326,115500,54433890,3130,3130,3130,3130,0
|
|
20240326,115400,54433890,3130,3130,3130,3130,23
|
|
20240326,115300,54361900,3130,3130,3130,3130,316
|
|
20240326,115200,53372820,3130,3130,3130,3130,0
|
|
20240326,115100,53372820,3130,3130,3130,3130,0
|
|
20240326,115000,53372820,3130,3130,3130,3130,36
|
|
20240326,114900,53260140,3125,3125,3125,3125,298
|
|
20240326,114800,52328890,3125,3125,3125,3125,1802
|
|
20240326,114700,46697640,3130,3130,3130,3130,2
|
|
20240326,114600,46691380,3130,3130,3130,3130,51
|
|
20240326,114500,46531750,3125,3125,3125,3125,120
|
|
20240326,114400,46156750,3125,3135,3135,3125,54
|
|
20240326,114300,45987710,3135,3135,3135,3135,0
|
|
20240326,114200,45987710,3135,3135,3135,3135,0
|
|
20240326,114100,45987710,3135,3135,3135,3135,0
|
|
20240326,114000,45987710,3135,3135,3135,3135,0
|
|
20240326,113900,45987710,3135,3135,3135,3135,0
|
|
20240326,113800,45987710,3135,3135,3135,3135,1
|
|
20240326,113700,45984575,3130,3130,3130,3130,4
|
|
20240326,113600,45972055,3135,3135,3135,3135,1
|
|
20240326,113500,45968920,3130,3130,3130,3130,1
|
|
20240326,113400,45965790,3135,3135,3135,3135,4
|
|
20240326,113300,45953250,3130,3130,3130,3130,0
|
|
20240326,113200,45953250,3130,3130,3130,3130,0
|
|
20240326,113100,45953250,3130,3130,3130,3130,0
|
|
20240326,113000,45953250,3130,3135,3135,3130,510
|
|
20240326,112900,44354450,3135,3135,3135,3135,2
|
|
20240326,112800,44348180,3135,3135,3135,3135,2
|
|
20240326,112700,44341910,3135,3135,3135,3130,158
|
|
20240326,112600,43846595,3140,3140,3140,3140,0
|
|
20240326,112500,43846595,3140,3140,3140,3140,0
|
|
20240326,112400,43846595,3140,3140,3140,3140,1
|
|
20240326,112300,43843455,3135,3135,3135,3135,0
|
|
20240326,112200,43843455,3135,3135,3135,3135,0
|
|
20240326,112100,43843455,3135,3135,3135,3135,36
|
|
20240326,112000,43730595,3135,3135,3135,3135,0
|
|
20240326,111900,43730595,3135,3135,3135,3135,225
|
|
20240326,111800,43025220,3135,3135,3135,3135,0
|
|
20240326,111700,43025220,3135,3135,3135,3135,0
|
|
20240326,111600,43025220,3135,3140,3140,3135,23
|
|
20240326,111500,42953050,3135,3135,3135,3130,272
|
|
20240326,111400,42100340,3130,3130,3130,3130,0
|
|
20240326,111300,42100340,3130,3135,3135,3130,202
|
|
20240326,111200,41467075,3130,3130,3130,3130,1
|
|
20240326,111100,41463945,3130,3130,3130,3130,0
|
|
20240326,111000,41463945,3130,3130,3130,3130,12
|
|
20240326,110900,41426385,3135,3130,3135,3130,32
|
|
20240326,110800,41326220,3130,3130,3130,3130,0
|
|
20240326,110700,41326220,3130,3130,3130,3130,0
|
|
20240326,110600,41326220,3130,3130,3130,3130,34
|
|
20240326,110500,41219800,3130,3130,3130,3130,44
|
|
20240326,110400,41082080,3125,3125,3125,3125,0
|
|
20240326,110300,41082080,3125,3125,3125,3125,0
|
|
20240326,110200,41082080,3125,3125,3125,3125,0
|
|
20240326,110100,41082080,3125,3125,3125,3125,0
|
|
20240326,110000,41082080,3125,3125,3125,3125,5
|
|
20240326,105900,41066455,3125,3125,3125,3125,0
|
|
20240326,105800,41066455,3125,3135,3135,3125,102
|
|
20240326,105700,40746705,3140,3140,3140,3140,0
|
|
20240326,105600,40746705,3140,3140,3140,3140,0
|
|
20240326,105500,40746705,3140,3140,3140,3140,0
|
|
20240326,105400,40746705,3140,3135,3140,3135,3
|
|
20240326,105300,40737295,3120,3125,3125,3120,331
|
|
20240326,105200,39704275,3120,3130,3130,3120,4292
|
|
20240326,105100,26290625,3130,3130,3130,3130,1
|
|
20240326,105000,26287495,3135,3135,3135,3135,1
|
|
20240326,104900,26284360,3135,3135,3135,3135,5
|
|
20240326,104800,26268685,3135,3135,3135,3135,0
|
|
20240326,104700,26268685,3135,3135,3135,3135,0
|
|
20240326,104600,26268685,3135,3135,3135,3135,0
|
|
20240326,104500,26268685,3135,3135,3135,3135,29
|
|
20240326,104400,26177770,3130,3130,3130,3130,0
|
|
20240326,104300,26177770,3130,3130,3130,3130,0
|
|
20240326,104200,26177770,3130,3130,3130,3130,0
|
|
20240326,104100,26177770,3130,3130,3130,3130,0
|
|
20240326,104000,26177770,3130,3135,3135,3130,40
|
|
20240326,103900,26052375,3130,3130,3130,3130,0
|
|
20240326,103800,26052375,3130,3130,3130,3130,0
|
|
20240326,103700,26052375,3130,3130,3130,3130,0
|
|
20240326,103600,26052375,3130,3130,3130,3130,0
|
|
20240326,103500,26052375,3130,3130,3130,3130,43
|
|
20240326,103400,25917785,3135,3135,3140,3135,79
|
|
20240326,103300,25669980,3140,3140,3140,3140,0
|
|
20240326,103200,25669980,3140,3140,3140,3140,0
|
|
20240326,103100,25669980,3140,3140,3140,3140,1
|
|
20240326,103000,25666840,3140,3140,3140,3140,0
|
|
20240326,102900,25666840,3140,3140,3140,3140,0
|
|
20240326,102800,25666840,3140,3140,3140,3140,4
|
|
20240326,102700,25654280,3140,3140,3140,3140,0
|
|
20240326,102600,25654280,3140,3140,3140,3140,0
|
|
20240326,102500,25654280,3140,3140,3140,3140,3
|
|
20240326,102400,25644860,3135,3135,3135,3135,0
|
|
20240326,102300,25644860,3135,3135,3135,3135,1
|
|
20240326,102200,25641725,3140,3140,3140,3140,1
|
|
20240326,102100,25638585,3130,3130,3130,3130,0
|
|
20240326,102000,25638585,3130,3140,3140,3130,4
|
|
20240326,101900,25626035,3140,3140,3140,3140,0
|
|
20240326,101800,25626035,3140,3140,3140,3140,3
|
|
20240326,101700,25616615,3140,3140,3140,3140,0
|
|
20240326,101600,25616615,3140,3140,3140,3140,21
|
|
20240326,101500,25550675,3130,3130,3130,3130,0
|
|
20240326,101400,25550675,3130,3130,3130,3130,1
|
|
20240326,101300,25547545,3130,3130,3130,3130,0
|
|
20240326,101200,25547545,3130,3140,3140,3130,426
|
|
20240326,101100,24210475,3135,3135,3140,3135,634
|
|
20240326,101000,22222755,3130,3130,3130,3130,0
|
|
20240326,100900,22222755,3130,3135,3135,3130,20
|
|
20240326,100800,22160060,3135,3135,3135,3135,222
|
|
20240326,100700,21464090,3135,3135,3135,3135,1
|
|
20240326,100600,21460955,3135,3135,3135,3135,0
|
|
20240326,100500,21460955,3135,3135,3135,3135,1
|
|
20240326,100400,21457820,3130,3130,3130,3130,0
|
|
20240326,100300,21457820,3130,3130,3130,3130,0
|
|
20240326,100200,21457820,3130,3130,3130,3130,0
|
|
20240326,100100,21457820,3130,3130,3130,3130,0
|
|
20240326,100000,21457820,3130,3130,3130,3130,0
|
|
20240326,095900,21457820,3130,3130,3130,3130,0
|
|
20240326,095800,21457820,3130,3135,3135,3130,150
|
|
20240326,095700,20987585,3140,3140,3140,3140,11
|
|
20240326,095600,20953045,3135,3135,3135,3135,213
|
|
20240326,095500,20285290,3135,3135,3135,3135,0
|
|
20240326,095400,20285290,3135,3135,3135,3135,0
|
|
20240326,095300,20285290,3135,3140,3140,3135,2
|
|
20240326,095200,20279015,3135,3135,3135,3135,0
|
|
20240326,095100,20279015,3135,3135,3135,3135,9
|
|
20240326,095000,20250800,3135,3125,3135,3125,165
|
|
20240326,094900,19735155,3125,3125,3125,3125,0
|
|
20240326,094800,19735155,3125,3125,3125,3125,0
|
|
20240326,094700,19735155,3125,3125,3125,3125,0
|
|
20240326,094600,19735155,3125,3135,3135,3125,51
|
|
20240326,094500,19575280,3125,3130,3130,3125,329
|
|
20240326,094400,18546650,3125,3125,3125,3125,0
|
|
20240326,094300,18546650,3125,3125,3125,3125,0
|
|
20240326,094200,18546650,3125,3130,3130,3125,641
|
|
20240326,094100,16540345,3130,3135,3135,3130,145
|
|
20240326,094000,16086280,3135,3135,3135,3135,103
|
|
20240326,093900,15763375,3135,3140,3140,3135,10
|
|
20240326,093800,15731980,3135,3135,3135,3135,0
|
|
20240326,093700,15731980,3135,3135,3135,3135,0
|
|
20240326,093600,15731980,3135,3135,3135,3135,0
|
|
20240326,093500,15731980,3135,3135,3135,3135,870
|
|
20240326,093400,13004530,3135,3135,3135,3135,0
|
|
20240326,093300,13004530,3135,3125,3135,3125,51
|
|
20240326,093200,12844675,3135,3135,3135,3125,193
|
|
20240326,093100,12240040,3135,3135,3135,3125,147
|
|
20240326,093000,11779515,3125,3125,3125,3125,11
|
|
20240326,092900,11745140,3135,3125,3135,3125,119
|
|
20240326,092800,11373250,3125,3125,3125,3125,9
|
|
20240326,092700,11345125,3125,3125,3125,3125,16
|
|
20240326,092600,11295125,3125,3135,3135,3125,238
|
|
20240326,092500,10549005,3125,3125,3125,3125,0
|
|
20240326,092400,10549005,3125,3125,3125,3125,0
|
|
20240326,092300,10549005,3125,3125,3125,3125,0
|
|
20240326,092200,10549005,3125,3125,3125,3125,0
|
|
20240326,092100,10549005,3125,3125,3125,3125,2
|
|
20240326,092000,10542755,3125,3125,3125,3125,109
|
|
20240326,091900,10202130,3125,3130,3130,3125,556
|
|
20240326,091800,8464485,3125,3125,3125,3125,12
|
|
20240326,091700,8426985,3130,3130,3130,3130,305
|
|
20240326,091600,7472335,3135,3135,3135,3135,350
|
|
20240326,091500,6375085,3145,3145,3145,3145,0
|
|
20240326,091400,6375085,3145,3145,3145,3145,0
|
|
20240326,091300,6375085,3145,3145,3145,3145,35
|
|
20240326,091200,6265010,3145,3135,3145,3135,151
|
|
20240326,091100,5790885,3130,3120,3130,3120,224
|
|
20240326,091000,5090015,3120,3130,3130,3120,50
|
|
20240326,090900,4933565,3130,3130,3130,3130,10
|
|
20240326,090800,4902265,3120,3120,3120,3120,0
|
|
20240326,090700,4902265,3120,3120,3120,3120,0
|
|
20240326,090600,4902265,3120,3120,3120,3120,1
|
|
20240326,090500,4899145,3120,3120,3120,3120,3
|
|
20240326,090400,4889785,3120,3120,3120,3120,23
|
|
20240326,090300,4818025,3115,3115,3115,3115,0
|
|
20240326,090200,4818025,3115,3115,3115,3115,0
|
|
20240326,090100,4818025,3115,3115,3115,3115,0
|
|
20240326,090000,4818025,3115,3135,3135,3115,1538
|