618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191500,197128020,3145,3145,3145,3145,2290
|
|
20240328,191400,197128020,3145,3145,3145,3145,0
|
|
20240328,191300,197128020,3145,3145,3145,3145,0
|
|
20240328,191200,197128020,3145,3145,3145,3145,0
|
|
20240328,191100,197128020,3145,3145,3145,3145,0
|
|
20240328,191000,197128020,3145,3145,3145,3145,0
|
|
20240328,190900,197128020,3145,3145,3145,3145,0
|
|
20240328,190800,197128020,3145,3145,3145,3145,0
|
|
20240328,190700,197128020,3145,3145,3145,3145,0
|
|
20240328,190600,197128020,3145,3145,3145,3145,0
|
|
20240328,190500,197128020,3145,3145,3145,3145,0
|
|
20240328,190400,197128020,3145,3145,3145,3145,0
|
|
20240328,190300,197128020,3145,3145,3145,3145,0
|
|
20240328,190200,197128020,3145,3145,3145,3145,0
|
|
20240328,190100,197128020,3145,3145,3145,3145,0
|
|
20240328,190000,197128020,3145,3145,3145,3145,0
|
|
20240328,185900,197128020,3145,3145,3145,3145,0
|
|
20240328,185800,197128020,3145,3145,3145,3145,0
|
|
20240328,185700,197128020,3145,3145,3145,3145,0
|
|
20240328,185600,197128020,3145,3145,3145,3145,0
|
|
20240328,185500,197128020,3145,3145,3145,3145,0
|
|
20240328,185400,197128020,3145,3145,3145,3145,0
|
|
20240328,185300,197128020,3145,3145,3145,3145,0
|
|
20240328,185200,197128020,3145,3145,3145,3145,0
|
|
20240328,185100,197128020,3145,3145,3145,3145,0
|
|
20240328,185000,197128020,3145,3145,3145,3145,0
|
|
20240328,184900,197128020,3145,3145,3145,3145,0
|
|
20240328,184800,197128020,3145,3145,3145,3145,0
|
|
20240328,184700,197128020,3145,3145,3145,3145,0
|
|
20240328,184600,197128020,3145,3145,3145,3145,0
|
|
20240328,184500,197128020,3145,3145,3145,3145,2290
|
|
20240328,184400,197128020,3145,3145,3145,3145,0
|
|
20240328,184300,197128020,3145,3145,3145,3145,0
|
|
20240328,184200,197128020,3145,3145,3145,3145,0
|
|
20240328,184100,197128020,3145,3145,3145,3145,0
|
|
20240328,184000,197128020,3145,3145,3145,3145,0
|
|
20240328,183900,197128020,3145,3145,3145,3145,0
|
|
20240328,183800,197128020,3145,3145,3145,3145,0
|
|
20240328,183700,197128020,3145,3145,3145,3145,0
|
|
20240328,183600,197128020,3145,3145,3145,3145,0
|
|
20240328,183500,197128020,3145,3145,3145,3145,0
|
|
20240328,183400,197128020,3145,3145,3145,3145,0
|
|
20240328,183300,197128020,3145,3145,3145,3145,0
|
|
20240328,183200,197128020,3145,3145,3145,3145,0
|
|
20240328,183100,197128020,3145,3145,3145,3145,0
|
|
20240328,183000,197128020,3145,3145,3145,3145,0
|
|
20240328,182900,197128020,3145,3145,3145,3145,0
|
|
20240328,182800,197128020,3145,3145,3145,3145,0
|
|
20240328,182700,197128020,3145,3145,3145,3145,0
|
|
20240328,182600,197128020,3145,3145,3145,3145,0
|
|
20240328,182500,197128020,3145,3145,3145,3145,0
|
|
20240328,182400,197128020,3145,3145,3145,3145,0
|
|
20240328,182300,197128020,3145,3145,3145,3145,0
|
|
20240328,182200,197128020,3145,3145,3145,3145,0
|
|
20240328,182100,197128020,3145,3145,3145,3145,0
|
|
20240328,182000,197128020,3145,3145,3145,3145,0
|
|
20240328,181900,197128020,3145,3145,3145,3145,0
|
|
20240328,181800,197128020,3145,3145,3145,3145,0
|
|
20240328,181700,197128020,3145,3145,3145,3145,0
|
|
20240328,181600,197128020,3145,3145,3145,3145,0
|
|
20240328,181500,197128020,3145,3145,3145,3145,2290
|
|
20240328,181400,197128020,3145,3145,3145,3145,0
|
|
20240328,181300,197128020,3145,3145,3145,3145,0
|
|
20240328,181200,197128020,3145,3145,3145,3145,0
|
|
20240328,181100,197128020,3145,3145,3145,3145,0
|
|
20240328,181000,197128020,3145,3145,3145,3145,0
|
|
20240328,180900,197128020,3145,3145,3145,3145,0
|
|
20240328,180800,197128020,3145,3145,3145,3145,0
|
|
20240328,180700,197128020,3145,3145,3145,3145,0
|
|
20240328,180600,197128020,3145,3145,3145,3145,0
|
|
20240328,180500,197128020,3145,3145,3145,3145,0
|
|
20240328,180400,197128020,3145,3145,3145,3145,0
|
|
20240328,180300,197128020,3145,3145,3145,3145,0
|
|
20240328,180200,197128020,3145,3145,3145,3145,0
|
|
20240328,180100,197128020,3145,3145,3145,3145,0
|
|
20240328,180000,197128020,3145,3145,3145,3145,0
|
|
20240328,175900,197128020,3145,3145,3145,3145,0
|
|
20240328,175800,197128020,3145,3145,3145,3145,0
|
|
20240328,175700,197128020,3145,3145,3145,3145,0
|
|
20240328,175600,197128020,3145,3145,3145,3145,0
|
|
20240328,175500,197128020,3145,3145,3145,3145,0
|
|
20240328,175400,197128020,3145,3145,3145,3145,0
|
|
20240328,175300,197128020,3145,3145,3145,3145,0
|
|
20240328,175200,197128020,3145,3145,3145,3145,0
|
|
20240328,175100,197128020,3145,3145,3145,3145,0
|
|
20240328,175000,197128020,3145,3145,3145,3145,0
|
|
20240328,174900,197128020,3145,3145,3145,3145,0
|
|
20240328,174800,197128020,3145,3145,3145,3145,0
|
|
20240328,174700,197128020,3145,3145,3145,3145,0
|
|
20240328,174600,197128020,3145,3145,3145,3145,0
|
|
20240328,174500,197128020,3145,3145,3145,3145,2290
|
|
20240328,174400,197128020,3145,3145,3145,3145,0
|
|
20240328,174300,197128020,3145,3145,3145,3145,0
|
|
20240328,174200,197128020,3145,3145,3145,3145,0
|
|
20240328,174100,197128020,3145,3145,3145,3145,0
|
|
20240328,174000,197128020,3145,3145,3145,3145,0
|
|
20240328,173900,197128020,3145,3145,3145,3145,0
|
|
20240328,173800,197128020,3145,3145,3145,3145,0
|
|
20240328,173700,197128020,3145,3145,3145,3145,0
|
|
20240328,173600,197128020,3145,3145,3145,3145,0
|
|
20240328,173500,197128020,3145,3145,3145,3145,0
|
|
20240328,173400,197128020,3145,3145,3145,3145,0
|
|
20240328,173300,197128020,3145,3145,3145,3145,0
|
|
20240328,173200,197128020,3145,3145,3145,3145,0
|
|
20240328,173100,197128020,3145,3145,3145,3145,0
|
|
20240328,173000,197128020,3145,3145,3145,3145,0
|
|
20240328,172900,197128020,3145,3145,3145,3145,0
|
|
20240328,172800,197128020,3145,3145,3145,3145,0
|
|
20240328,172700,197128020,3145,3145,3145,3145,0
|
|
20240328,172600,197128020,3145,3145,3145,3145,0
|
|
20240328,172500,197128020,3145,3145,3145,3145,0
|
|
20240328,172400,197128020,3145,3145,3145,3145,0
|
|
20240328,172300,197128020,3145,3145,3145,3145,0
|
|
20240328,172200,197128020,3145,3145,3145,3145,0
|
|
20240328,172100,197128020,3145,3145,3145,3145,0
|
|
20240328,172000,197128020,3145,3145,3145,3145,0
|
|
20240328,171900,197128020,3145,3145,3145,3145,0
|
|
20240328,171800,197128020,3145,3145,3145,3145,0
|
|
20240328,171700,197128020,3145,3145,3145,3145,0
|
|
20240328,171600,197128020,3145,3145,3145,3145,0
|
|
20240328,171500,197128020,3145,3145,3145,3145,2290
|
|
20240328,171400,197128020,3145,3145,3145,3145,0
|
|
20240328,171300,197128020,3145,3145,3145,3145,0
|
|
20240328,171200,197128020,3145,3145,3145,3145,0
|
|
20240328,171100,197128020,3145,3145,3145,3145,0
|
|
20240328,171000,197128020,3145,3145,3145,3145,0
|
|
20240328,170900,197128020,3145,3145,3145,3145,0
|
|
20240328,170800,197128020,3145,3145,3145,3145,0
|
|
20240328,170700,197128020,3145,3145,3145,3145,0
|
|
20240328,170600,197128020,3145,3145,3145,3145,0
|
|
20240328,170500,197128020,3145,3145,3145,3145,0
|
|
20240328,170400,197128020,3145,3145,3145,3145,0
|
|
20240328,170300,197128020,3145,3145,3145,3145,0
|
|
20240328,170200,197128020,3145,3145,3145,3145,0
|
|
20240328,170100,197128020,3145,3145,3145,3145,0
|
|
20240328,170000,197128020,3145,3145,3145,3145,0
|
|
20240328,165900,197128020,3145,3145,3145,3145,0
|
|
20240328,165800,197128020,3145,3145,3145,3145,0
|
|
20240328,165700,197128020,3145,3145,3145,3145,0
|
|
20240328,165600,197128020,3145,3145,3145,3145,0
|
|
20240328,165500,197128020,3145,3145,3145,3145,0
|
|
20240328,165400,197128020,3145,3145,3145,3145,0
|
|
20240328,165300,197128020,3145,3145,3145,3145,0
|
|
20240328,165200,197128020,3145,3145,3145,3145,0
|
|
20240328,165100,197128020,3145,3145,3145,3145,0
|
|
20240328,165000,197128020,3145,3145,3145,3145,0
|
|
20240328,164900,197128020,3145,3145,3145,3145,0
|
|
20240328,164800,197128020,3145,3145,3145,3145,0
|
|
20240328,164700,197128020,3145,3145,3145,3145,0
|
|
20240328,164600,197128020,3145,3145,3145,3145,0
|
|
20240328,164500,197128020,3145,3145,3145,3145,2290
|
|
20240328,164400,197128020,3145,3145,3145,3145,0
|
|
20240328,164300,197128020,3145,3145,3145,3145,0
|
|
20240328,164200,197128020,3145,3145,3145,3145,0
|
|
20240328,164100,197128020,3145,3145,3145,3145,0
|
|
20240328,164000,197128020,3145,3145,3145,3145,0
|
|
20240328,163900,197128020,3145,3145,3145,3145,0
|
|
20240328,163800,197128020,3145,3145,3145,3145,0
|
|
20240328,163700,197128020,3145,3145,3145,3145,0
|
|
20240328,163600,197128020,3145,3145,3145,3145,0
|
|
20240328,163500,197128020,3145,3145,3145,3145,0
|
|
20240328,163400,197128020,3145,3145,3145,3145,0
|
|
20240328,163300,197128020,3145,3145,3145,3145,0
|
|
20240328,163200,197128020,3145,3145,3145,3145,0
|
|
20240328,163100,197128020,3145,3145,3145,3145,0
|
|
20240328,163000,197128020,3145,3145,3145,3145,0
|
|
20240328,162900,197128020,3145,3145,3145,3145,0
|
|
20240328,162800,197128020,3145,3145,3145,3145,0
|
|
20240328,162700,197128020,3145,3145,3145,3145,0
|
|
20240328,162600,197128020,3145,3145,3145,3145,0
|
|
20240328,162500,197128020,3145,3145,3145,3145,0
|
|
20240328,162400,197128020,3145,3145,3145,3145,0
|
|
20240328,162300,197128020,3145,3145,3145,3145,0
|
|
20240328,162200,197128020,3145,3145,3145,3145,0
|
|
20240328,162100,197128020,3145,3145,3145,3145,0
|
|
20240328,162000,197128020,3145,3145,3145,3145,0
|
|
20240328,161900,197128020,3145,3145,3145,3145,0
|
|
20240328,161800,197128020,3145,3145,3145,3145,0
|
|
20240328,161700,197128020,3145,3145,3145,3145,0
|
|
20240328,161600,197128020,3145,3145,3145,3145,0
|
|
20240328,161500,197128020,3145,3145,3145,3145,2290
|
|
20240328,161400,197128020,3145,3145,3145,3145,0
|
|
20240328,161300,197128020,3145,3145,3145,3145,0
|
|
20240328,161200,197128020,3145,3145,3145,3145,0
|
|
20240328,161100,197128020,3145,3145,3145,3145,0
|
|
20240328,161000,197128020,3145,3145,3145,3145,0
|
|
20240328,160900,197128020,3145,3145,3145,3145,0
|
|
20240328,160800,197128020,3145,3145,3145,3145,0
|
|
20240328,160700,197128020,3145,3145,3145,3145,0
|
|
20240328,160600,197128020,3145,3145,3145,3145,0
|
|
20240328,160500,197128020,3145,3145,3145,3145,0
|
|
20240328,160400,197128020,3145,3145,3145,3145,0
|
|
20240328,160300,197128020,3145,3145,3145,3145,0
|
|
20240328,160200,197128020,3145,3145,3145,3145,0
|
|
20240328,160100,197128020,3145,3145,3145,3145,0
|
|
20240328,160000,197128020,3145,3145,3145,3145,0
|
|
20240328,155900,197128020,3145,3145,3145,3145,0
|
|
20240328,155800,197128020,3145,3145,3145,3145,0
|
|
20240328,155700,197128020,3145,3145,3145,3145,0
|
|
20240328,155600,197128020,3145,3145,3145,3145,0
|
|
20240328,155500,197128020,3145,3145,3145,3145,0
|
|
20240328,155400,197128020,3145,3145,3145,3145,0
|
|
20240328,155300,197128020,3145,3145,3145,3145,0
|
|
20240328,155200,197128020,3145,3145,3145,3145,0
|
|
20240328,155100,197128020,3145,3145,3145,3145,0
|
|
20240328,155000,197128020,3145,3145,3145,3145,0
|
|
20240328,154900,197128020,3145,3145,3145,3145,0
|
|
20240328,154800,197128020,3145,3145,3145,3145,0
|
|
20240328,154700,197128020,3145,3145,3145,3145,0
|
|
20240328,154600,197128020,3145,3145,3145,3145,0
|
|
20240328,154500,197128020,3145,3145,3145,3145,2290
|
|
20240328,154400,197128020,3145,3145,3145,3145,0
|
|
20240328,154300,197128020,3145,3145,3145,3145,0
|
|
20240328,154200,197128020,3145,3145,3145,3145,0
|
|
20240328,154100,197128020,3145,3145,3145,3145,0
|
|
20240328,154000,197128020,3145,3145,3145,3145,0
|
|
20240328,153900,197128020,3145,3145,3145,3145,0
|
|
20240328,153800,197128020,3145,3145,3145,3145,0
|
|
20240328,153700,197128020,3145,3145,3145,3145,0
|
|
20240328,153600,197128020,3145,3145,3145,3145,0
|
|
20240328,153500,197128020,3145,3145,3145,3145,0
|
|
20240328,153400,197128020,3145,3145,3145,3145,0
|
|
20240328,153300,197128020,3145,3145,3145,3145,0
|
|
20240328,153200,197128020,3145,3145,3145,3145,0
|
|
20240328,153100,197128020,3145,3145,3145,3145,0
|
|
20240328,153000,197128020,3145,3145,3145,3145,2290
|
|
20240328,152900,189925970,3145,3145,3145,3145,0
|
|
20240328,152800,189925970,3145,3145,3145,3145,0
|
|
20240328,152700,189925970,3145,3145,3145,3145,0
|
|
20240328,152600,189925970,3145,3145,3145,3145,0
|
|
20240328,152500,189925970,3145,3145,3145,3145,0
|
|
20240328,152400,189925970,3145,3145,3145,3145,0
|
|
20240328,152300,189925970,3145,3145,3145,3145,0
|
|
20240328,152200,189925970,3145,3145,3145,3145,0
|
|
20240328,152100,189925970,3145,3145,3145,3145,0
|
|
20240328,152000,189925970,3145,3145,3145,3145,0
|
|
20240328,151900,189925970,3145,3140,3150,3130,974
|
|
20240328,151800,186873600,3140,3140,3140,3140,9
|
|
20240328,151700,186845340,3140,3135,3140,3130,1136
|
|
20240328,151600,183283805,3135,3135,3135,3135,31
|
|
20240328,151500,183186620,3135,3135,3135,3130,149
|
|
20240328,151400,182719520,3135,3135,3135,3130,32
|
|
20240328,151300,182619205,3135,3130,3135,3130,137
|
|
20240328,151200,182190385,3130,3130,3130,3130,20
|
|
20240328,151100,182127785,3130,3130,3130,3130,18
|
|
20240328,151000,182071445,3125,3130,3130,3125,198
|
|
20240328,150900,181451710,3130,3130,3130,3130,1
|
|
20240328,150800,181448580,3130,3130,3130,3130,0
|
|
20240328,150700,181448580,3130,3130,3130,3125,6
|
|
20240328,150600,181429805,3130,3130,3130,3130,0
|
|
20240328,150500,181429805,3130,3130,3130,3130,1
|
|
20240328,150400,181426675,3125,3130,3130,3125,2
|
|
20240328,150300,181420420,3130,3130,3130,3130,9
|
|
20240328,150200,181392250,3130,3130,3130,3130,0
|
|
20240328,150100,181392250,3130,3130,3130,3130,1
|
|
20240328,150000,181389120,3125,3130,3130,3125,144
|
|
20240328,145900,180939070,3135,3135,3135,3135,0
|
|
20240328,145800,180939070,3135,3135,3135,3135,0
|
|
20240328,145700,180939070,3135,3135,3135,3135,0
|
|
20240328,145600,180939070,3135,3135,3135,3135,0
|
|
20240328,145500,180939070,3135,3135,3135,3135,0
|
|
20240328,145400,180939070,3135,3130,3135,3130,532
|
|
20240328,145300,179273905,3130,3130,3130,3130,1
|
|
20240328,145200,179270775,3125,3125,3125,3125,0
|
|
20240328,145100,179270775,3125,3125,3125,3125,215
|
|
20240328,145000,178598900,3125,3125,3125,3125,0
|
|
20240328,144900,178598900,3125,3130,3130,3125,689
|
|
20240328,144800,176442345,3125,3125,3125,3125,378
|
|
20240328,144700,175261095,3125,3125,3125,3125,0
|
|
20240328,144600,175261095,3125,3125,3125,3125,0
|
|
20240328,144500,175261095,3125,3125,3125,3125,3
|
|
20240328,144400,175251720,3120,3120,3120,3120,0
|
|
20240328,144300,175251720,3120,3120,3125,3120,1300
|
|
20240328,144200,171192520,3125,3125,3125,3125,0
|
|
20240328,144100,171192520,3125,3125,3125,3125,0
|
|
20240328,144000,171192520,3125,3125,3125,3125,0
|
|
20240328,143900,171192520,3125,3125,3125,3125,0
|
|
20240328,143800,171192520,3125,3125,3125,3125,0
|
|
20240328,143700,171192520,3125,3125,3125,3125,0
|
|
20240328,143600,171192520,3125,3125,3125,3125,1
|
|
20240328,143500,171189395,3125,3125,3125,3125,0
|
|
20240328,143400,171189395,3125,3125,3125,3125,0
|
|
20240328,143300,171189395,3125,3125,3125,3125,0
|
|
20240328,143200,171189395,3125,3125,3125,3125,0
|
|
20240328,143100,171189395,3125,3125,3125,3125,0
|
|
20240328,143000,171189395,3125,3125,3125,3125,1
|
|
20240328,142900,171186270,3120,3120,3120,3120,0
|
|
20240328,142800,171186270,3120,3120,3120,3120,0
|
|
20240328,142700,171186270,3120,3120,3120,3120,0
|
|
20240328,142600,171186270,3120,3120,3120,3120,0
|
|
20240328,142500,171186270,3120,3120,3120,3120,0
|
|
20240328,142400,171186270,3120,3125,3125,3120,24
|
|
20240328,142300,171111275,3120,3120,3120,3120,0
|
|
20240328,142200,171111275,3120,3120,3120,3120,0
|
|
20240328,142100,171111275,3120,3120,3120,3120,0
|
|
20240328,142000,171111275,3120,3120,3120,3120,0
|
|
20240328,141900,171111275,3120,3120,3120,3120,30
|
|
20240328,141800,171017675,3120,3120,3120,3120,1
|
|
20240328,141700,171014555,3115,3115,3115,3115,0
|
|
20240328,141600,171014555,3115,3115,3115,3115,0
|
|
20240328,141500,171014555,3115,3115,3115,3115,0
|
|
20240328,141400,171014555,3115,3115,3115,3115,0
|
|
20240328,141300,171014555,3115,3115,3115,3115,10
|
|
20240328,141200,170983405,3115,3115,3115,3115,0
|
|
20240328,141100,170983405,3115,3120,3135,3115,1575
|
|
20240328,141000,166069430,3120,3120,3120,3120,102
|
|
20240328,140900,165751190,3120,3120,3120,3120,0
|
|
20240328,140800,165751190,3120,3120,3120,3120,102
|
|
20240328,140700,165432950,3115,3115,3115,3115,0
|
|
20240328,140600,165432950,3115,3115,3115,3115,0
|
|
20240328,140500,165432950,3115,3120,3120,3115,507
|
|
20240328,140400,163851145,3115,3115,3115,3115,154
|
|
20240328,140300,163371435,3110,3120,3120,3110,9089
|
|
20240328,140200,135029320,3125,3125,3125,3125,0
|
|
20240328,140100,135029320,3125,3125,3125,3125,10
|
|
20240328,140000,134998070,3120,3120,3120,3120,402
|
|
20240328,135900,133743830,3120,3130,3130,3120,4027
|
|
20240328,135800,121160270,3135,3135,3135,3135,1
|
|
20240328,135700,121157135,3125,3125,3125,3125,0
|
|
20240328,135600,121157135,3125,3125,3125,3125,10
|
|
20240328,135500,121125885,3125,3125,3125,3125,0
|
|
20240328,135400,121125885,3125,3125,3125,3125,0
|
|
20240328,135300,121125885,3125,3125,3125,3125,0
|
|
20240328,135200,121125885,3125,3125,3125,3125,1
|
|
20240328,135100,121122760,3135,3135,3135,3135,0
|
|
20240328,135000,121122760,3135,3135,3135,3135,1
|
|
20240328,134900,121119625,3125,3125,3125,3125,0
|
|
20240328,134800,121119625,3125,3125,3125,3125,0
|
|
20240328,134700,121119625,3125,3125,3125,3125,0
|
|
20240328,134600,121119625,3125,3125,3125,3125,0
|
|
20240328,134500,121119625,3125,3125,3125,3125,0
|
|
20240328,134400,121119625,3125,3130,3130,3125,50
|
|
20240328,134300,120963145,3130,3130,3130,3130,131
|
|
20240328,134200,120553115,3130,3130,3130,3130,0
|
|
20240328,134100,120553115,3130,3130,3130,3130,261
|
|
20240328,134000,119736185,3125,3125,3125,3125,0
|
|
20240328,133900,119736185,3125,3125,3125,3125,0
|
|
20240328,133800,119736185,3125,3130,3130,3125,204
|
|
20240328,133700,119097685,3125,3125,3125,3125,0
|
|
20240328,133600,119097685,3125,3130,3130,3125,52
|
|
20240328,133500,118934930,3130,3130,3130,3130,0
|
|
20240328,133400,118934930,3130,3130,3130,3130,3
|
|
20240328,133300,118925540,3125,3125,3125,3125,0
|
|
20240328,133200,118925540,3125,3125,3125,3125,1
|
|
20240328,133100,118922415,3125,3125,3125,3125,0
|
|
20240328,133000,118922415,3125,3125,3125,3125,0
|
|
20240328,132900,118922415,3125,3125,3125,3125,0
|
|
20240328,132800,118922415,3125,3125,3125,3125,0
|
|
20240328,132700,118922415,3125,3125,3125,3125,0
|
|
20240328,132600,118922415,3125,3125,3125,3125,0
|
|
20240328,132500,118922415,3125,3125,3125,3125,0
|
|
20240328,132400,118922415,3125,3125,3125,3125,0
|
|
20240328,132300,118922415,3125,3125,3125,3125,0
|
|
20240328,132200,118922415,3125,3125,3125,3125,102
|
|
20240328,132100,118603665,3125,3130,3130,3125,326
|
|
20240328,132000,117583315,3130,3130,3130,3130,0
|
|
20240328,131900,117583315,3130,3130,3130,3130,0
|
|
20240328,131800,117583315,3130,3130,3130,3130,0
|
|
20240328,131700,117583315,3130,3130,3130,3130,0
|
|
20240328,131600,117583315,3130,3125,3130,3125,128
|
|
20240328,131500,117183260,3125,3130,3130,3125,37
|
|
20240328,131400,117067455,3130,3130,3130,3130,23
|
|
20240328,131300,116995465,3125,3130,3130,3125,204
|
|
20240328,131200,116356965,3125,3130,3130,3125,312
|
|
20240328,131100,115380440,3125,3130,3130,3125,102
|
|
20240328,131000,115061190,3125,3135,3135,3125,1867
|
|
20240328,130900,109208390,3135,3125,3135,3125,103
|
|
20240328,130800,108886505,3125,3125,3125,3125,0
|
|
20240328,130700,108886505,3125,3130,3130,3125,74
|
|
20240328,130600,108654900,3135,3135,3135,3135,0
|
|
20240328,130500,108654900,3135,3135,3135,3135,3
|
|
20240328,130400,108645495,3135,3130,3135,3125,765
|
|
20240328,130300,106251050,3130,3130,3130,3130,2
|
|
20240328,130200,106244790,3130,3130,3130,3125,32
|
|
20240328,130100,106144635,3125,3125,3125,3125,0
|
|
20240328,130000,106144635,3125,3125,3125,3125,0
|
|
20240328,125900,106144635,3125,3125,3125,3125,0
|
|
20240328,125800,106144635,3125,3130,3130,3125,579
|
|
20240328,125700,104332415,3125,3125,3125,3125,511
|
|
20240328,125600,102735540,3130,3130,3130,3130,1
|
|
20240328,125500,102732410,3125,3125,3125,3125,0
|
|
20240328,125400,102732410,3125,3125,3125,3125,0
|
|
20240328,125300,102732410,3125,3125,3125,3125,0
|
|
20240328,125200,102732410,3125,3125,3130,3125,236
|
|
20240328,125100,101994410,3130,3130,3130,3130,0
|
|
20240328,125000,101994410,3130,3130,3130,3130,0
|
|
20240328,124900,101994410,3130,3130,3130,3130,3
|
|
20240328,124800,101985020,3130,3130,3130,3130,0
|
|
20240328,124700,101985020,3130,3130,3130,3130,52
|
|
20240328,124600,101822260,3130,3130,3130,3130,121
|
|
20240328,124500,101443530,3130,3130,3130,3130,0
|
|
20240328,124400,101443530,3130,3130,3130,3130,0
|
|
20240328,124300,101443530,3130,3130,3130,3130,0
|
|
20240328,124200,101443530,3130,3130,3130,3130,43
|
|
20240328,124100,101308940,3125,3125,3125,3125,0
|
|
20240328,124000,101308940,3125,3125,3125,3125,0
|
|
20240328,123900,101308940,3125,3135,3135,3125,29
|
|
20240328,123800,101218065,3125,3125,3125,3125,0
|
|
20240328,123700,101218065,3125,3125,3125,3125,0
|
|
20240328,123600,101218065,3125,3130,3130,3125,61
|
|
20240328,123500,101027140,3135,3135,3135,3135,1
|
|
20240328,123400,101024005,3125,3125,3125,3125,0
|
|
20240328,123300,101024005,3125,3125,3125,3125,0
|
|
20240328,123200,101024005,3125,3125,3125,3125,0
|
|
20240328,123100,101024005,3125,3125,3125,3125,0
|
|
20240328,123000,101024005,3125,3125,3125,3125,0
|
|
20240328,122900,101024005,3125,3130,3130,3125,368
|
|
20240328,122800,99872175,3125,3125,3125,3125,0
|
|
20240328,122700,99872175,3125,3130,3130,3125,111
|
|
20240328,122600,99524750,3125,3135,3135,3125,320
|
|
20240328,122500,98521570,3125,3125,3125,3125,0
|
|
20240328,122400,98521570,3125,3125,3125,3125,0
|
|
20240328,122300,98521570,3125,3135,3135,3125,36
|
|
20240328,122200,98408720,3135,3135,3135,3135,0
|
|
20240328,122100,98408720,3135,3135,3135,3135,0
|
|
20240328,122000,98408720,3135,3135,3135,3135,0
|
|
20240328,121900,98408720,3135,3135,3135,3135,0
|
|
20240328,121800,98408720,3135,3135,3135,3135,0
|
|
20240328,121700,98408720,3135,3135,3135,3135,0
|
|
20240328,121600,98408720,3135,3135,3135,3135,1
|
|
20240328,121500,98405585,3125,3125,3125,3125,0
|
|
20240328,121400,98405585,3125,3125,3125,3125,0
|
|
20240328,121300,98405585,3125,3135,3135,3125,26
|
|
20240328,121200,98324085,3125,3125,3125,3125,10
|
|
20240328,121100,98292835,3135,3135,3135,3135,4
|
|
20240328,121000,98280295,3125,3130,3130,3125,2809
|
|
20240328,120900,89502130,3125,3125,3125,3125,0
|
|
20240328,120800,89502130,3125,3125,3125,3125,0
|
|
20240328,120700,89502130,3125,3130,3130,3125,419
|
|
20240328,120600,88190700,3130,3130,3130,3130,0
|
|
20240328,120500,88190700,3130,3135,3135,3130,4
|
|
20240328,120400,88178165,3135,3135,3135,3135,5
|
|
20240328,120300,88162490,3135,3135,3135,3135,0
|
|
20240328,120200,88162490,3135,3135,3135,3130,91
|
|
20240328,120100,87877210,3130,3130,3130,3130,0
|
|
20240328,120000,87877210,3130,3135,3135,3130,31
|
|
20240328,115900,87780030,3130,3130,3130,3130,0
|
|
20240328,115800,87780030,3130,3130,3130,3130,0
|
|
20240328,115700,87780030,3130,3130,3130,3130,0
|
|
20240328,115600,87780030,3130,3130,3130,3130,0
|
|
20240328,115500,87780030,3130,3130,3130,3130,0
|
|
20240328,115400,87780030,3130,3130,3130,3130,0
|
|
20240328,115300,87780030,3130,3130,3130,3130,0
|
|
20240328,115200,87780030,3130,3130,3130,3130,73
|
|
20240328,115100,87551540,3130,3130,3130,3125,111
|
|
20240328,115000,87204115,3125,3130,3130,3125,355
|
|
20240328,114900,86092990,3130,3130,3130,3130,22
|
|
20240328,114800,86024130,3125,3135,3135,3125,1554
|
|
20240328,114700,81160115,3145,3145,3145,3145,0
|
|
20240328,114600,81160115,3145,3145,3145,3145,0
|
|
20240328,114500,81160115,3145,3145,3145,3145,0
|
|
20240328,114400,81160115,3145,3145,3145,3145,0
|
|
20240328,114300,81160115,3145,3145,3145,3145,0
|
|
20240328,114200,81160115,3145,3145,3145,3145,0
|
|
20240328,114100,81160115,3145,3145,3145,3145,0
|
|
20240328,114000,81160115,3145,3145,3145,3145,1
|
|
20240328,113900,81156970,3130,3130,3130,3130,0
|
|
20240328,113800,81156970,3130,3145,3145,3130,11
|
|
20240328,113700,81122390,3130,3130,3130,3130,0
|
|
20240328,113600,81122390,3130,3130,3130,3130,0
|
|
20240328,113500,81122390,3130,3130,3130,3130,0
|
|
20240328,113400,81122390,3130,3130,3130,3130,0
|
|
20240328,113300,81122390,3130,3130,3130,3130,0
|
|
20240328,113200,81122390,3130,3130,3130,3130,0
|
|
20240328,113100,81122390,3130,3135,3135,3130,1919
|
|
20240328,113000,75114600,3135,3135,3135,3135,0
|
|
20240328,112900,75114600,3135,3140,3140,3135,508
|
|
20240328,112800,73519520,3135,3135,3135,3135,0
|
|
20240328,112700,73519520,3135,3135,3135,3135,0
|
|
20240328,112600,73519520,3135,3135,3135,3135,0
|
|
20240328,112500,73519520,3135,3135,3135,3135,0
|
|
20240328,112400,73519520,3135,3135,3135,3135,102
|
|
20240328,112300,73199750,3135,3135,3135,3135,51
|
|
20240328,112200,73039865,3135,3135,3135,3135,0
|
|
20240328,112100,73039865,3135,3135,3135,3135,403
|
|
20240328,112000,71776460,3135,3135,3135,3135,0
|
|
20240328,111900,71776460,3135,3135,3135,3135,0
|
|
20240328,111800,71776460,3135,3135,3135,3135,0
|
|
20240328,111700,71776460,3135,3135,3135,3135,117
|
|
20240328,111600,71409665,3130,3130,3130,3130,0
|
|
20240328,111500,71409665,3130,3135,3135,3130,285
|
|
20240328,111400,70516215,3135,3135,3135,3130,312
|
|
20240328,111300,69538115,3130,3130,3130,3130,0
|
|
20240328,111200,69538115,3130,3140,3140,3130,1389
|
|
20240328,111100,65180210,3135,3135,3135,3135,0
|
|
20240328,111000,65180210,3135,3135,3135,3135,0
|
|
20240328,110900,65180210,3135,3135,3135,3135,0
|
|
20240328,110800,65180210,3135,3135,3135,3135,0
|
|
20240328,110700,65180210,3135,3135,3135,3135,102
|
|
20240328,110600,64860440,3135,3135,3135,3135,0
|
|
20240328,110500,64860440,3135,3135,3135,3135,2356
|
|
20240328,110400,57474380,3135,3135,3135,3135,0
|
|
20240328,110300,57474380,3135,3135,3135,3135,0
|
|
20240328,110200,57474380,3135,3145,3145,3135,65
|
|
20240328,110100,57269965,3135,3135,3135,3135,20
|
|
20240328,110000,57207265,3135,3145,3145,3135,371
|
|
20240328,105900,56043505,3155,3155,3155,3155,0
|
|
20240328,105800,56043505,3155,3155,3155,3155,0
|
|
20240328,105700,56043505,3155,3155,3155,3155,0
|
|
20240328,105600,56043505,3155,3155,3155,3155,2
|
|
20240328,105500,56037195,3140,3140,3140,3140,0
|
|
20240328,105400,56037195,3140,3140,3140,3140,0
|
|
20240328,105300,56037195,3140,3140,3140,3140,173
|
|
20240328,105200,55493975,3135,3135,3135,3135,0
|
|
20240328,105100,55493975,3135,3135,3135,3135,0
|
|
20240328,105000,55493975,3135,3135,3135,3135,0
|
|
20240328,104900,55493975,3135,3135,3135,3135,0
|
|
20240328,104800,55493975,3135,3140,3155,3135,457
|
|
20240328,104700,54058560,3140,3145,3145,3140,130
|
|
20240328,104600,53649925,3145,3145,3145,3145,5
|
|
20240328,104500,53634200,3145,3145,3145,3145,1
|
|
20240328,104400,53631055,3150,3160,3160,3150,36
|
|
20240328,104300,53517495,3150,3160,3160,3150,19
|
|
20240328,104200,53457635,3150,3150,3150,3150,0
|
|
20240328,104100,53457635,3150,3150,3150,3150,0
|
|
20240328,104000,53457635,3150,3150,3150,3150,0
|
|
20240328,103900,53457635,3150,3150,3150,3150,0
|
|
20240328,103800,53457635,3150,3150,3150,3150,0
|
|
20240328,103700,53457635,3150,3150,3150,3150,57
|
|
20240328,103600,53278085,3145,3155,3155,3145,51
|
|
20240328,103500,53117190,3160,3160,3160,3160,0
|
|
20240328,103400,53117190,3160,3160,3160,3160,0
|
|
20240328,103300,53117190,3160,3160,3160,3160,0
|
|
20240328,103200,53117190,3160,3155,3160,3145,443
|
|
20240328,103100,51720725,3145,3145,3145,3145,0
|
|
20240328,103000,51720725,3145,3145,3145,3145,31
|
|
20240328,102900,51623230,3145,3145,3145,3145,0
|
|
20240328,102800,51623230,3145,3145,3145,3145,0
|
|
20240328,102700,51623230,3145,3150,3150,3145,688
|
|
20240328,102600,49456045,3150,3150,3150,3150,8
|
|
20240328,102500,49430845,3150,3150,3150,3150,0
|
|
20240328,102400,49430845,3150,3150,3150,3150,2
|
|
20240328,102300,49424545,3140,3140,3140,3140,0
|
|
20240328,102200,49424545,3140,3140,3140,3140,401
|
|
20240328,102100,48165405,3140,3140,3140,3140,3
|
|
20240328,102000,48155985,3135,3140,3140,3135,325
|
|
20240328,101900,47135515,3135,3135,3135,3135,71
|
|
20240328,101800,46912930,3135,3135,3135,3135,0
|
|
20240328,101700,46912930,3135,3140,3140,3135,77
|
|
20240328,101600,46671155,3135,3140,3140,3135,1008
|
|
20240328,101500,43507780,3140,3150,3150,3140,59
|
|
20240328,101400,43322220,3140,3140,3140,3140,0
|
|
20240328,101300,43322220,3140,3140,3140,3140,0
|
|
20240328,101200,43322220,3140,3140,3140,3140,0
|
|
20240328,101100,43322220,3140,3140,3140,3140,0
|
|
20240328,101000,43322220,3140,3145,3145,3140,907
|
|
20240328,100900,40474045,3140,3140,3140,3140,0
|
|
20240328,100800,40474045,3140,3140,3140,3140,0
|
|
20240328,100700,40474045,3140,3140,3140,3140,292
|
|
20240328,100600,39557165,3140,3145,3145,3140,47
|
|
20240328,100500,39409355,3150,3150,3150,3150,0
|
|
20240328,100400,39409355,3150,3150,3150,3150,21
|
|
20240328,100300,39343205,3150,3150,3150,3140,1575
|
|
20240328,100200,34397265,3150,3150,3150,3150,0
|
|
20240328,100100,34397265,3150,3150,3150,3150,1
|
|
20240328,100000,34394115,3140,3140,3140,3140,0
|
|
20240328,095900,34394115,3140,3140,3140,3140,0
|
|
20240328,095800,34394115,3140,3150,3150,3140,4
|
|
20240328,095700,34381525,3150,3150,3150,3150,0
|
|
20240328,095600,34381525,3150,3150,3150,3150,22
|
|
20240328,095500,34312225,3150,3150,3150,3150,1
|
|
20240328,095400,34309075,3150,3150,3150,3150,3
|
|
20240328,095300,34299625,3140,3150,3150,3140,204
|
|
20240328,095200,33657055,3150,3150,3150,3150,1
|
|
20240328,095100,33653905,3140,3140,3140,3140,0
|
|
20240328,095000,33653905,3140,3140,3140,3140,0
|
|
20240328,094900,33653905,3140,3140,3140,3140,0
|
|
20240328,094800,33653905,3140,3140,3140,3140,102
|
|
20240328,094700,33333625,3140,3140,3140,3140,0
|
|
20240328,094600,33333625,3140,3140,3140,3140,0
|
|
20240328,094500,33333625,3140,3140,3140,3140,0
|
|
20240328,094400,33333625,3140,3140,3140,3140,0
|
|
20240328,094300,33333625,3140,3145,3145,3140,47
|
|
20240328,094200,33185815,3140,3140,3145,3140,22
|
|
20240328,094100,33116635,3145,3140,3145,3140,413
|
|
20240328,094000,31819810,3140,3140,3145,3140,238
|
|
20240328,093900,31071935,3140,3140,3140,3140,506
|
|
20240328,093800,29483095,3140,3140,3140,3140,1
|
|
20240328,093700,29479955,3135,3140,3140,3135,3400
|
|
20240328,093600,18805755,3140,3145,3145,3140,405
|
|
20240328,093500,17532070,3145,3145,3145,3145,0
|
|
20240328,093400,17532070,3145,3145,3145,3145,0
|
|
20240328,093300,17532070,3145,3145,3145,3145,30
|
|
20240328,093200,17437720,3145,3145,3145,3145,0
|
|
20240328,093100,17437720,3145,3145,3145,3145,1051
|
|
20240328,093000,14132325,3145,3150,3150,3145,405
|
|
20240328,092900,12856600,3150,3150,3150,3150,0
|
|
20240328,092800,12856600,3150,3150,3150,3150,4
|
|
20240328,092700,12844000,3150,3150,3150,3150,4
|
|
20240328,092600,12831400,3145,3145,3145,3145,11
|
|
20240328,092500,12796805,3155,3155,3155,3155,1
|
|
20240328,092400,12793650,3145,3145,3145,3145,0
|
|
20240328,092300,12793650,3145,3145,3145,3145,388
|
|
20240328,092200,11573390,3155,3155,3155,3155,0
|
|
20240328,092100,11573390,3155,3155,3155,3155,0
|
|
20240328,092000,11573390,3155,3155,3155,3155,0
|
|
20240328,091900,11573390,3155,3145,3155,3145,23
|
|
20240328,091800,11501035,3145,3145,3145,3145,0
|
|
20240328,091700,11501035,3145,3145,3145,3145,0
|
|
20240328,091600,11501035,3145,3155,3155,3145,66
|
|
20240328,091500,11293100,3155,3155,3155,3155,0
|
|
20240328,091400,11293100,3155,3155,3155,3155,0
|
|
20240328,091300,11293100,3155,3155,3155,3155,2
|
|
20240328,091200,11286790,3155,3150,3155,3150,302
|
|
20240328,091100,10334190,3155,3155,3155,3155,1
|
|
20240328,091000,10331035,3155,3155,3155,3155,0
|
|
20240328,090900,10331035,3155,3155,3155,3155,0
|
|
20240328,090800,10331035,3155,3155,3155,3155,14
|
|
20240328,090700,10286865,3145,3145,3145,3145,0
|
|
20240328,090600,10286865,3145,3145,3145,3145,80
|
|
20240328,090500,10035265,3155,3150,3155,3150,809
|
|
20240328,090400,7486870,3135,3135,3135,3135,0
|
|
20240328,090300,7486870,3135,3135,3135,3135,0
|
|
20240328,090200,7486870,3135,3135,3135,3135,295
|
|
20240328,090100,6562045,3135,3135,3135,3135,0
|
|
20240328,090000,6562045,3135,3145,3145,3135,2091
|