619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191600,152026065,3145,3145,3145,3145,1095
|
|
20240329,191500,152026065,3145,3145,3145,3145,0
|
|
20240329,191400,152026065,3145,3145,3145,3145,0
|
|
20240329,191300,152026065,3145,3145,3145,3145,0
|
|
20240329,191200,152026065,3145,3145,3145,3145,0
|
|
20240329,191100,152026065,3145,3145,3145,3145,0
|
|
20240329,191000,152026065,3145,3145,3145,3145,0
|
|
20240329,190900,152026065,3145,3145,3145,3145,0
|
|
20240329,190800,152026065,3145,3145,3145,3145,0
|
|
20240329,190700,152026065,3145,3145,3145,3145,0
|
|
20240329,190600,152026065,3145,3145,3145,3145,0
|
|
20240329,190500,152026065,3145,3145,3145,3145,0
|
|
20240329,190400,152026065,3145,3145,3145,3145,0
|
|
20240329,190300,152026065,3145,3145,3145,3145,0
|
|
20240329,190200,152026065,3145,3145,3145,3145,0
|
|
20240329,190100,152026065,3145,3145,3145,3145,0
|
|
20240329,190000,152026065,3145,3145,3145,3145,0
|
|
20240329,185900,152026065,3145,3145,3145,3145,0
|
|
20240329,185800,152026065,3145,3145,3145,3145,0
|
|
20240329,185700,152026065,3145,3145,3145,3145,0
|
|
20240329,185600,152026065,3145,3145,3145,3145,0
|
|
20240329,185500,152026065,3145,3145,3145,3145,0
|
|
20240329,185400,152026065,3145,3145,3145,3145,0
|
|
20240329,185300,152026065,3145,3145,3145,3145,0
|
|
20240329,185200,152026065,3145,3145,3145,3145,0
|
|
20240329,185100,152026065,3145,3145,3145,3145,0
|
|
20240329,185000,152026065,3145,3145,3145,3145,0
|
|
20240329,184900,152026065,3145,3145,3145,3145,0
|
|
20240329,184800,152026065,3145,3145,3145,3145,0
|
|
20240329,184700,152026065,3145,3145,3145,3145,0
|
|
20240329,184600,152026065,3145,3145,3145,3145,1095
|
|
20240329,184500,152026065,3145,3145,3145,3145,0
|
|
20240329,184400,152026065,3145,3145,3145,3145,0
|
|
20240329,184300,152026065,3145,3145,3145,3145,0
|
|
20240329,184200,152026065,3145,3145,3145,3145,0
|
|
20240329,184100,152026065,3145,3145,3145,3145,0
|
|
20240329,184000,152026065,3145,3145,3145,3145,0
|
|
20240329,183900,152026065,3145,3145,3145,3145,0
|
|
20240329,183800,152026065,3145,3145,3145,3145,0
|
|
20240329,183700,152026065,3145,3145,3145,3145,0
|
|
20240329,183600,152026065,3145,3145,3145,3145,0
|
|
20240329,183500,152026065,3145,3145,3145,3145,0
|
|
20240329,183400,152026065,3145,3145,3145,3145,0
|
|
20240329,183300,152026065,3145,3145,3145,3145,0
|
|
20240329,183200,152026065,3145,3145,3145,3145,0
|
|
20240329,183100,152026065,3145,3145,3145,3145,0
|
|
20240329,183000,152026065,3145,3145,3145,3145,0
|
|
20240329,182900,152026065,3145,3145,3145,3145,0
|
|
20240329,182800,152026065,3145,3145,3145,3145,0
|
|
20240329,182700,152026065,3145,3145,3145,3145,0
|
|
20240329,182600,152026065,3145,3145,3145,3145,0
|
|
20240329,182500,152026065,3145,3145,3145,3145,0
|
|
20240329,182400,152026065,3145,3145,3145,3145,0
|
|
20240329,182300,152026065,3145,3145,3145,3145,0
|
|
20240329,182200,152026065,3145,3145,3145,3145,0
|
|
20240329,182100,152026065,3145,3145,3145,3145,0
|
|
20240329,182000,152026065,3145,3145,3145,3145,0
|
|
20240329,181900,152026065,3145,3145,3145,3145,0
|
|
20240329,181800,152026065,3145,3145,3145,3145,0
|
|
20240329,181700,152026065,3145,3145,3145,3145,0
|
|
20240329,181600,152026065,3145,3145,3145,3145,1095
|
|
20240329,181500,152026065,3145,3145,3145,3145,0
|
|
20240329,181400,152026065,3145,3145,3145,3145,0
|
|
20240329,181300,152026065,3145,3145,3145,3145,0
|
|
20240329,181200,152026065,3145,3145,3145,3145,0
|
|
20240329,181100,152026065,3145,3145,3145,3145,0
|
|
20240329,181000,152026065,3145,3145,3145,3145,0
|
|
20240329,180900,152026065,3145,3145,3145,3145,0
|
|
20240329,180800,152026065,3145,3145,3145,3145,0
|
|
20240329,180700,152026065,3145,3145,3145,3145,0
|
|
20240329,180600,152026065,3145,3145,3145,3145,0
|
|
20240329,180500,152026065,3145,3145,3145,3145,0
|
|
20240329,180400,152026065,3145,3145,3145,3145,0
|
|
20240329,180300,152026065,3145,3145,3145,3145,0
|
|
20240329,180200,152026065,3145,3145,3145,3145,0
|
|
20240329,180100,152026065,3145,3145,3145,3145,0
|
|
20240329,180000,152026065,3145,3145,3145,3145,0
|
|
20240329,175900,152026065,3145,3145,3145,3145,0
|
|
20240329,175800,152026065,3145,3145,3145,3145,0
|
|
20240329,175700,152026065,3145,3145,3145,3145,0
|
|
20240329,175600,152026065,3145,3145,3145,3145,0
|
|
20240329,175500,152026065,3145,3145,3145,3145,0
|
|
20240329,175400,152026065,3145,3145,3145,3145,0
|
|
20240329,175300,152026065,3145,3145,3145,3145,0
|
|
20240329,175200,152026065,3145,3145,3145,3145,0
|
|
20240329,175100,152026065,3145,3145,3145,3145,0
|
|
20240329,175000,152026065,3145,3145,3145,3145,0
|
|
20240329,174900,152026065,3145,3145,3145,3145,0
|
|
20240329,174800,152026065,3145,3145,3145,3145,0
|
|
20240329,174700,152026065,3145,3145,3145,3145,0
|
|
20240329,174600,152026065,3145,3145,3145,3145,1095
|
|
20240329,174500,152026065,3145,3145,3145,3145,0
|
|
20240329,174400,152026065,3145,3145,3145,3145,0
|
|
20240329,174300,152026065,3145,3145,3145,3145,0
|
|
20240329,174200,152026065,3145,3145,3145,3145,0
|
|
20240329,174100,152026065,3145,3145,3145,3145,0
|
|
20240329,174000,152026065,3145,3145,3145,3145,0
|
|
20240329,173900,152026065,3145,3145,3145,3145,0
|
|
20240329,173800,152026065,3145,3145,3145,3145,0
|
|
20240329,173700,152026065,3145,3145,3145,3145,0
|
|
20240329,173600,152026065,3145,3145,3145,3145,0
|
|
20240329,173500,152026065,3145,3145,3145,3145,0
|
|
20240329,173400,152026065,3145,3145,3145,3145,0
|
|
20240329,173300,152026065,3145,3145,3145,3145,0
|
|
20240329,173200,152026065,3145,3145,3145,3145,0
|
|
20240329,173100,152026065,3145,3145,3145,3145,0
|
|
20240329,173000,152026065,3145,3145,3145,3145,0
|
|
20240329,172900,152026065,3145,3145,3145,3145,0
|
|
20240329,172800,152026065,3145,3145,3145,3145,0
|
|
20240329,172700,152026065,3145,3145,3145,3145,0
|
|
20240329,172600,152026065,3145,3145,3145,3145,0
|
|
20240329,172500,152026065,3145,3145,3145,3145,0
|
|
20240329,172400,152026065,3145,3145,3145,3145,0
|
|
20240329,172300,152026065,3145,3145,3145,3145,0
|
|
20240329,172200,152026065,3145,3145,3145,3145,0
|
|
20240329,172100,152026065,3145,3145,3145,3145,0
|
|
20240329,172000,152026065,3145,3145,3145,3145,0
|
|
20240329,171900,152026065,3145,3145,3145,3145,0
|
|
20240329,171800,152026065,3145,3145,3145,3145,0
|
|
20240329,171700,152026065,3145,3145,3145,3145,0
|
|
20240329,171600,152026065,3145,3145,3145,3145,1095
|
|
20240329,171500,152026065,3145,3145,3145,3145,0
|
|
20240329,171400,152026065,3145,3145,3145,3145,0
|
|
20240329,171300,152026065,3145,3145,3145,3145,0
|
|
20240329,171200,152026065,3145,3145,3145,3145,0
|
|
20240329,171100,152026065,3145,3145,3145,3145,0
|
|
20240329,171000,152026065,3145,3145,3145,3145,0
|
|
20240329,170900,152026065,3145,3145,3145,3145,0
|
|
20240329,170800,152026065,3145,3145,3145,3145,0
|
|
20240329,170700,152026065,3145,3145,3145,3145,0
|
|
20240329,170600,152026065,3145,3145,3145,3145,0
|
|
20240329,170500,152026065,3145,3145,3145,3145,0
|
|
20240329,170400,152026065,3145,3145,3145,3145,0
|
|
20240329,170300,152026065,3145,3145,3145,3145,0
|
|
20240329,170200,152026065,3145,3145,3145,3145,0
|
|
20240329,170100,152026065,3145,3145,3145,3145,0
|
|
20240329,170000,152026065,3145,3145,3145,3145,0
|
|
20240329,165900,152026065,3145,3145,3145,3145,0
|
|
20240329,165800,152026065,3145,3145,3145,3145,0
|
|
20240329,165700,152026065,3145,3145,3145,3145,0
|
|
20240329,165600,152026065,3145,3145,3145,3145,0
|
|
20240329,165500,152026065,3145,3145,3145,3145,0
|
|
20240329,165400,152026065,3145,3145,3145,3145,0
|
|
20240329,165300,152026065,3145,3145,3145,3145,0
|
|
20240329,165200,152026065,3145,3145,3145,3145,0
|
|
20240329,165100,152026065,3145,3145,3145,3145,0
|
|
20240329,165000,152026065,3145,3145,3145,3145,0
|
|
20240329,164900,152026065,3145,3145,3145,3145,0
|
|
20240329,164800,152026065,3145,3145,3145,3145,0
|
|
20240329,164700,152026065,3145,3145,3145,3145,0
|
|
20240329,164600,152026065,3145,3145,3145,3145,1095
|
|
20240329,164500,152026065,3145,3145,3145,3145,0
|
|
20240329,164400,152026065,3145,3145,3145,3145,0
|
|
20240329,164300,152026065,3145,3145,3145,3145,0
|
|
20240329,164200,152026065,3145,3145,3145,3145,0
|
|
20240329,164100,152026065,3145,3145,3145,3145,0
|
|
20240329,164000,152026065,3145,3145,3145,3145,0
|
|
20240329,163900,152026065,3145,3145,3145,3145,0
|
|
20240329,163800,152026065,3145,3145,3145,3145,0
|
|
20240329,163700,152026065,3145,3145,3145,3145,0
|
|
20240329,163600,152026065,3145,3145,3145,3145,0
|
|
20240329,163500,152026065,3145,3145,3145,3145,0
|
|
20240329,163400,152026065,3145,3145,3145,3145,0
|
|
20240329,163300,152026065,3145,3145,3145,3145,0
|
|
20240329,163200,152026065,3145,3145,3145,3145,0
|
|
20240329,163100,152026065,3145,3145,3145,3145,0
|
|
20240329,163000,152026065,3145,3145,3145,3145,0
|
|
20240329,162900,152026065,3145,3145,3145,3145,0
|
|
20240329,162800,152026065,3145,3145,3145,3145,0
|
|
20240329,162700,152026065,3145,3145,3145,3145,0
|
|
20240329,162600,152026065,3145,3145,3145,3145,0
|
|
20240329,162500,152026065,3145,3145,3145,3145,0
|
|
20240329,162400,152026065,3145,3145,3145,3145,0
|
|
20240329,162300,152026065,3145,3145,3145,3145,0
|
|
20240329,162200,152026065,3145,3145,3145,3145,0
|
|
20240329,162100,152026065,3145,3145,3145,3145,0
|
|
20240329,162000,152026065,3145,3145,3145,3145,0
|
|
20240329,161900,152026065,3145,3145,3145,3145,0
|
|
20240329,161800,152026065,3145,3145,3145,3145,0
|
|
20240329,161700,152026065,3145,3145,3145,3145,0
|
|
20240329,161600,152026065,3145,3145,3145,3145,1095
|
|
20240329,161500,152026065,3145,3145,3145,3145,0
|
|
20240329,161400,152026065,3145,3145,3145,3145,0
|
|
20240329,161300,152026065,3145,3145,3145,3145,0
|
|
20240329,161200,152026065,3145,3145,3145,3145,0
|
|
20240329,161100,152026065,3145,3145,3145,3145,0
|
|
20240329,161000,152026065,3145,3145,3145,3145,0
|
|
20240329,160900,152026065,3145,3145,3145,3145,0
|
|
20240329,160800,152026065,3145,3145,3145,3145,0
|
|
20240329,160700,152026065,3145,3145,3145,3145,0
|
|
20240329,160600,152026065,3145,3145,3145,3145,0
|
|
20240329,160500,152026065,3145,3145,3145,3145,0
|
|
20240329,160400,152026065,3145,3145,3145,3145,0
|
|
20240329,160300,152026065,3145,3145,3145,3145,0
|
|
20240329,160200,152026065,3145,3145,3145,3145,0
|
|
20240329,160100,152026065,3145,3145,3145,3145,0
|
|
20240329,160000,152026065,3145,3145,3145,3145,0
|
|
20240329,155900,152026065,3145,3145,3145,3145,0
|
|
20240329,155800,152026065,3145,3145,3145,3145,0
|
|
20240329,155700,152026065,3145,3145,3145,3145,0
|
|
20240329,155600,152026065,3145,3145,3145,3145,0
|
|
20240329,155500,152026065,3145,3145,3145,3145,0
|
|
20240329,155400,152026065,3145,3145,3145,3145,0
|
|
20240329,155300,152026065,3145,3145,3145,3145,0
|
|
20240329,155200,152026065,3145,3145,3145,3145,0
|
|
20240329,155100,152026065,3145,3145,3145,3145,0
|
|
20240329,155000,152026065,3145,3145,3145,3145,0
|
|
20240329,154900,152026065,3145,3145,3145,3145,0
|
|
20240329,154800,152026065,3145,3145,3145,3145,0
|
|
20240329,154700,152026065,3145,3145,3145,3145,0
|
|
20240329,154600,152026065,3145,3145,3145,3145,1095
|
|
20240329,154500,152026065,3145,3145,3145,3145,0
|
|
20240329,154400,152026065,3145,3145,3145,3145,0
|
|
20240329,154300,152026065,3145,3145,3145,3145,0
|
|
20240329,154200,152026065,3145,3145,3145,3145,0
|
|
20240329,154100,152026065,3145,3145,3145,3145,0
|
|
20240329,154000,152026065,3145,3145,3145,3145,0
|
|
20240329,153900,152026065,3145,3145,3145,3145,0
|
|
20240329,153800,152026065,3145,3145,3145,3145,0
|
|
20240329,153700,152026065,3145,3145,3145,3145,0
|
|
20240329,153600,152026065,3145,3145,3145,3145,0
|
|
20240329,153500,152026065,3145,3145,3145,3145,0
|
|
20240329,153400,152026065,3145,3145,3145,3145,0
|
|
20240329,153300,152026065,3145,3145,3145,3145,0
|
|
20240329,153200,152026065,3145,3145,3145,3145,0
|
|
20240329,153100,152026065,3145,3145,3145,3145,0
|
|
20240329,153000,152026065,3145,3145,3145,3145,1095
|
|
20240329,152900,148582290,3145,3145,3145,3145,0
|
|
20240329,152800,148582290,3145,3145,3145,3145,0
|
|
20240329,152700,148582290,3145,3145,3145,3145,0
|
|
20240329,152600,148582290,3145,3145,3145,3145,0
|
|
20240329,152500,148582290,3145,3145,3145,3145,0
|
|
20240329,152400,148582290,3145,3145,3145,3145,0
|
|
20240329,152300,148582290,3145,3145,3145,3145,0
|
|
20240329,152200,148582290,3145,3145,3145,3145,0
|
|
20240329,152100,148582290,3145,3145,3145,3145,0
|
|
20240329,152000,148582290,3145,3145,3145,3145,0
|
|
20240329,151900,148582290,3145,3145,3145,3140,182
|
|
20240329,151800,148010780,3145,3145,3145,3145,4
|
|
20240329,151700,147998200,3145,3140,3145,3140,340
|
|
20240329,151600,146930565,3130,3145,3145,3130,209
|
|
20240329,151500,146274350,3145,3145,3145,3140,15
|
|
20240329,151400,146227180,3145,3145,3145,3145,13
|
|
20240329,151300,146186295,3145,3145,3145,3140,205
|
|
20240329,151200,145541590,3145,3135,3145,3130,984
|
|
20240329,151100,142449510,3135,3135,3135,3135,0
|
|
20240329,151000,142449510,3135,3135,3135,3135,5
|
|
20240329,150900,142433835,3135,3135,3135,3135,4
|
|
20240329,150800,142421295,3135,3135,3135,3130,185
|
|
20240329,150700,141841335,3135,3135,3135,3135,4
|
|
20240329,150600,141828795,3135,3135,3135,3135,50
|
|
20240329,150500,141672045,3135,3135,3135,3135,0
|
|
20240329,150400,141672045,3135,3135,3135,3130,102
|
|
20240329,150300,141352280,3135,3140,3140,3130,63
|
|
20240329,150200,141154770,3135,3135,3135,3130,152
|
|
20240329,150100,140678255,3135,3135,3135,3130,45
|
|
20240329,150000,140537185,3135,3130,3135,3130,65
|
|
20240329,145900,140333730,3130,3130,3135,3130,1212
|
|
20240329,145800,136536985,3130,3130,3130,3130,145
|
|
20240329,145700,136083135,3130,3130,3130,3130,0
|
|
20240329,145600,136083135,3130,3130,3130,3130,0
|
|
20240329,145500,136083135,3130,3130,3130,3130,139
|
|
20240329,145400,135648065,3130,3130,3130,3130,2742
|
|
20240329,145300,127065605,3130,3130,3130,3130,0
|
|
20240329,145200,127065605,3130,3130,3130,3130,424
|
|
20240329,145100,125738485,3130,3130,3130,3130,1
|
|
20240329,145000,125735355,3135,3135,3135,3115,1369
|
|
20240329,144900,121446905,3125,3120,3125,3120,120
|
|
20240329,144800,121071910,3120,3120,3120,3120,0
|
|
20240329,144700,121071910,3120,3125,3125,3120,82
|
|
20240329,144600,120815670,3125,3125,3125,3125,0
|
|
20240329,144500,120815670,3125,3125,3125,3125,0
|
|
20240329,144400,120815670,3125,3125,3125,3125,0
|
|
20240329,144300,120815670,3125,3125,3125,3125,1
|
|
20240329,144200,120812545,3125,3130,3130,3125,1096
|
|
20240329,144100,117382175,3130,3130,3130,3130,0
|
|
20240329,144000,117382175,3130,3135,3135,3130,102
|
|
20240329,143900,117062415,3130,3135,3135,3130,1007
|
|
20240329,143800,113905505,3130,3130,3130,3130,427
|
|
20240329,143700,112568995,3125,3125,3125,3125,0
|
|
20240329,143600,112568995,3125,3125,3125,3125,0
|
|
20240329,143500,112568995,3125,3125,3125,3125,0
|
|
20240329,143400,112568995,3125,3125,3125,3125,0
|
|
20240329,143300,112568995,3125,3125,3125,3125,0
|
|
20240329,143200,112568995,3125,3125,3125,3125,0
|
|
20240329,143100,112568995,3125,3125,3125,3125,0
|
|
20240329,143000,112568995,3125,3125,3125,3125,18
|
|
20240329,142900,112512745,3125,3125,3125,3125,0
|
|
20240329,142800,112512745,3125,3130,3130,3125,195
|
|
20240329,142700,111902405,3125,3125,3125,3125,0
|
|
20240329,142600,111902405,3125,3125,3125,3125,0
|
|
20240329,142500,111902405,3125,3125,3125,3125,0
|
|
20240329,142400,111902405,3125,3130,3130,3125,9
|
|
20240329,142300,111874260,3125,3130,3130,3125,112
|
|
20240329,142200,111523710,3130,3130,3130,3130,1066
|
|
20240329,142100,108187130,3130,3130,3130,3130,0
|
|
20240329,142000,108187130,3130,3130,3130,3130,2
|
|
20240329,141900,108180870,3125,3125,3125,3125,0
|
|
20240329,141800,108180870,3125,3125,3125,3125,0
|
|
20240329,141700,108180870,3125,3125,3125,3125,102
|
|
20240329,141600,107862120,3125,3125,3125,3125,0
|
|
20240329,141500,107862120,3125,3125,3125,3125,302
|
|
20240329,141400,106918370,3130,3130,3130,3130,1
|
|
20240329,141300,106915240,3130,3130,3130,3130,0
|
|
20240329,141200,106915240,3130,3130,3130,3130,21
|
|
20240329,141100,106849510,3130,3130,3130,3130,0
|
|
20240329,141000,106849510,3130,3130,3130,3130,0
|
|
20240329,140900,106849510,3130,3130,3130,3130,0
|
|
20240329,140800,106849510,3130,3130,3130,3130,2
|
|
20240329,140700,106843250,3130,3130,3130,3130,0
|
|
20240329,140600,106843250,3130,3130,3130,3130,0
|
|
20240329,140500,106843250,3130,3130,3130,3130,0
|
|
20240329,140400,106843250,3130,3130,3130,3130,137
|
|
20240329,140300,106414440,3125,3125,3125,3125,10
|
|
20240329,140200,106383190,3125,3130,3130,3125,985
|
|
20240329,140100,103300240,3130,3130,3130,3130,0
|
|
20240329,140000,103300240,3130,3130,3130,3130,1
|
|
20240329,135900,103297110,3125,3125,3125,3125,0
|
|
20240329,135800,103297110,3125,3125,3125,3125,0
|
|
20240329,135700,103297110,3125,3125,3125,3125,204
|
|
20240329,135600,102659610,3125,3125,3125,3125,0
|
|
20240329,135500,102659610,3125,3125,3125,3125,403
|
|
20240329,135400,101400235,3125,3125,3125,3125,100
|
|
20240329,135300,101087735,3130,3130,3130,3130,1
|
|
20240329,135200,101084605,3130,3130,3130,3130,0
|
|
20240329,135100,101084605,3130,3130,3130,3130,0
|
|
20240329,135000,101084605,3130,3130,3130,3130,303
|
|
20240329,134900,100136215,3130,3130,3130,3130,1
|
|
20240329,134800,100133085,3130,3130,3130,3130,159
|
|
20240329,134700,99635415,3125,3125,3125,3125,0
|
|
20240329,134600,99635415,3125,3125,3125,3125,0
|
|
20240329,134500,99635415,3125,3125,3125,3125,0
|
|
20240329,134400,99635415,3125,3125,3125,3125,0
|
|
20240329,134300,99635415,3125,3125,3125,3125,22
|
|
20240329,134200,99566665,3125,3125,3125,3125,0
|
|
20240329,134100,99566665,3125,3125,3125,3125,306
|
|
20240329,134000,98610415,3130,3130,3130,3130,0
|
|
20240329,133900,98610415,3130,3130,3130,3130,0
|
|
20240329,133800,98610415,3130,3130,3130,3130,3
|
|
20240329,133700,98601025,3125,3125,3125,3125,0
|
|
20240329,133600,98601025,3125,3125,3125,3125,0
|
|
20240329,133500,98601025,3125,3125,3125,3125,0
|
|
20240329,133400,98601025,3125,3125,3125,3125,0
|
|
20240329,133300,98601025,3125,3125,3125,3125,0
|
|
20240329,133200,98601025,3125,3130,3130,3125,423
|
|
20240329,133100,97277955,3130,3125,3130,3125,418
|
|
20240329,133000,95971655,3125,3125,3125,3125,260
|
|
20240329,132900,95159155,3115,3115,3115,3115,0
|
|
20240329,132800,95159155,3115,3115,3115,3115,255
|
|
20240329,132700,94364830,3115,3115,3115,3115,16
|
|
20240329,132600,94314990,3115,3115,3115,3115,0
|
|
20240329,132500,94314990,3115,3115,3115,3115,0
|
|
20240329,132400,94314990,3115,3115,3115,3115,0
|
|
20240329,132300,94314990,3115,3115,3115,3115,15
|
|
20240329,132200,94268265,3120,3130,3130,3115,878
|
|
20240329,132100,91524720,3115,3115,3115,3115,0
|
|
20240329,132000,91524720,3115,3115,3115,3115,0
|
|
20240329,131900,91524720,3115,3115,3115,3115,0
|
|
20240329,131800,91524720,3115,3115,3115,3115,0
|
|
20240329,131700,91524720,3115,3130,3130,3115,186
|
|
20240329,131600,90942600,3130,3130,3130,3130,4
|
|
20240329,131500,90930080,3115,3130,3130,3115,1222
|
|
20240329,131400,87123250,3130,3130,3130,3130,0
|
|
20240329,131300,87123250,3130,3130,3130,3130,0
|
|
20240329,131200,87123250,3130,3130,3130,3130,0
|
|
20240329,131100,87123250,3130,3130,3130,3130,0
|
|
20240329,131000,87123250,3130,3130,3130,3130,0
|
|
20240329,130900,87123250,3130,3130,3130,3130,1
|
|
20240329,130800,87120120,3130,3115,3130,3115,17
|
|
20240329,130700,87066970,3115,3115,3115,3115,0
|
|
20240329,130600,87066970,3115,3115,3115,3115,0
|
|
20240329,130500,87066970,3115,3115,3115,3115,0
|
|
20240329,130400,87066970,3115,3130,3130,3115,204
|
|
20240329,130300,86428510,3115,3115,3115,3115,0
|
|
20240329,130200,86428510,3115,3115,3130,3115,3044
|
|
20240329,130100,76915405,3115,3120,3120,3115,2
|
|
20240329,130000,76909170,3115,3120,3120,3115,495
|
|
20240329,125900,75365245,3115,3115,3115,3115,1
|
|
20240329,125800,75362130,3115,3120,3120,3115,102
|
|
20240329,125700,75043900,3115,3115,3115,3115,0
|
|
20240329,125600,75043900,3115,3115,3115,3115,0
|
|
20240329,125500,75043900,3115,3115,3115,3115,0
|
|
20240329,125400,75043900,3115,3115,3115,3115,0
|
|
20240329,125300,75043900,3115,3115,3115,3115,0
|
|
20240329,125200,75043900,3115,3115,3115,3115,0
|
|
20240329,125100,75043900,3115,3115,3115,3115,204
|
|
20240329,125000,74408440,3120,3120,3120,3120,0
|
|
20240329,124900,74408440,3120,3120,3120,3120,0
|
|
20240329,124800,74408440,3120,3120,3120,3120,2
|
|
20240329,124700,74402200,3115,3115,3115,3115,0
|
|
20240329,124600,74402200,3115,3115,3115,3115,0
|
|
20240329,124500,74402200,3115,3120,3120,3115,51
|
|
20240329,124400,74243085,3115,3115,3115,3115,0
|
|
20240329,124300,74243085,3115,3115,3115,3115,0
|
|
20240329,124200,74243085,3115,3115,3115,3115,0
|
|
20240329,124100,74243085,3115,3115,3115,3115,0
|
|
20240329,124000,74243085,3115,3115,3115,3115,0
|
|
20240329,123900,74243085,3115,3115,3115,3115,0
|
|
20240329,123800,74243085,3115,3115,3115,3115,0
|
|
20240329,123700,74243085,3115,3120,3120,3115,63
|
|
20240329,123600,74046830,3115,3115,3115,3115,0
|
|
20240329,123500,74046830,3115,3115,3115,3115,0
|
|
20240329,123400,74046830,3115,3115,3115,3115,0
|
|
20240329,123300,74046830,3115,3115,3115,3115,0
|
|
20240329,123200,74046830,3115,3115,3115,3115,0
|
|
20240329,123100,74046830,3115,3115,3115,3115,0
|
|
20240329,123000,74046830,3115,3115,3115,3115,0
|
|
20240329,122900,74046830,3115,3115,3115,3115,0
|
|
20240329,122800,74046830,3115,3115,3115,3115,0
|
|
20240329,122700,74046830,3115,3115,3115,3115,0
|
|
20240329,122600,74046830,3115,3115,3115,3115,0
|
|
20240329,122500,74046830,3115,3115,3115,3115,5
|
|
20240329,122400,74031255,3115,3115,3115,3115,0
|
|
20240329,122300,74031255,3115,3120,3120,3115,177
|
|
20240329,122200,73479035,3120,3120,3120,3120,0
|
|
20240329,122100,73479035,3120,3120,3120,3120,4
|
|
20240329,122000,73466555,3115,3115,3115,3115,0
|
|
20240329,121900,73466555,3115,3115,3115,3115,0
|
|
20240329,121800,73466555,3115,3115,3115,3115,0
|
|
20240329,121700,73466555,3115,3115,3115,3115,0
|
|
20240329,121600,73466555,3115,3115,3115,3115,0
|
|
20240329,121500,73466555,3115,3115,3115,3115,510
|
|
20240329,121400,71877905,3115,3115,3115,3115,0
|
|
20240329,121300,71877905,3115,3115,3115,3115,0
|
|
20240329,121200,71877905,3115,3115,3115,3115,0
|
|
20240329,121100,71877905,3115,3115,3115,3115,0
|
|
20240329,121000,71877905,3115,3115,3115,3115,0
|
|
20240329,120900,71877905,3115,3115,3115,3115,306
|
|
20240329,120800,70924715,3115,3115,3115,3115,0
|
|
20240329,120700,70924715,3115,3115,3115,3115,0
|
|
20240329,120600,70924715,3115,3115,3115,3115,0
|
|
20240329,120500,70924715,3115,3115,3115,3115,72
|
|
20240329,120400,70700435,3120,3120,3120,3120,20
|
|
20240329,120300,70638035,3115,3115,3115,3115,0
|
|
20240329,120200,70638035,3115,3115,3115,3115,1
|
|
20240329,120100,70634920,3115,3115,3115,3115,0
|
|
20240329,120000,70634920,3115,3115,3115,3115,0
|
|
20240329,115900,70634920,3115,3115,3115,3115,0
|
|
20240329,115800,70634920,3115,3115,3115,3115,0
|
|
20240329,115700,70634920,3115,3115,3115,3115,0
|
|
20240329,115600,70634920,3115,3115,3115,3115,0
|
|
20240329,115500,70634920,3115,3115,3115,3115,102
|
|
20240329,115400,70317190,3115,3120,3120,3115,51
|
|
20240329,115300,70158075,3120,3120,3120,3120,0
|
|
20240329,115200,70158075,3120,3120,3120,3120,1
|
|
20240329,115100,70154955,3115,3115,3115,3115,0
|
|
20240329,115000,70154955,3115,3115,3115,3115,0
|
|
20240329,114900,70154955,3115,3120,3120,3115,293
|
|
20240329,114800,69241260,3115,3115,3115,3115,57
|
|
20240329,114700,69063705,3110,3115,3115,3110,514
|
|
20240329,114600,67462650,3110,3110,3110,3110,0
|
|
20240329,114500,67462650,3110,3115,3115,3110,243
|
|
20240329,114400,66705725,3115,3115,3115,3115,1946
|
|
20240329,114300,60643935,3115,3115,3115,3115,0
|
|
20240329,114200,60643935,3115,3115,3115,3115,3
|
|
20240329,114100,60634590,3115,3115,3115,3115,125
|
|
20240329,114000,60245215,3115,3115,3115,3115,0
|
|
20240329,113900,60245215,3115,3120,3120,3115,51
|
|
20240329,113800,60086100,3115,3115,3115,3115,0
|
|
20240329,113700,60086100,3115,3115,3115,3115,0
|
|
20240329,113600,60086100,3115,3115,3115,3115,0
|
|
20240329,113500,60086100,3115,3115,3115,3115,0
|
|
20240329,113400,60086100,3115,3115,3115,3115,0
|
|
20240329,113300,60086100,3115,3115,3115,3115,0
|
|
20240329,113200,60086100,3115,3115,3115,3115,5
|
|
20240329,113100,60070525,3115,3115,3115,3115,0
|
|
20240329,113000,60070525,3115,3115,3115,3115,0
|
|
20240329,112900,60070525,3115,3115,3115,3115,0
|
|
20240329,112800,60070525,3115,3115,3115,3115,0
|
|
20240329,112700,60070525,3115,3115,3115,3115,0
|
|
20240329,112600,60070525,3115,3115,3115,3115,6
|
|
20240329,112500,60051835,3115,3115,3115,3115,0
|
|
20240329,112400,60051835,3115,3120,3120,3115,31
|
|
20240329,112300,59955120,3120,3120,3120,3120,6
|
|
20240329,112200,59936400,3115,3115,3115,3115,0
|
|
20240329,112100,59936400,3115,3115,3115,3115,306
|
|
20240329,112000,58983210,3115,3120,3120,3115,1517
|
|
20240329,111900,54250725,3120,3120,3120,3120,0
|
|
20240329,111800,54250725,3120,3120,3120,3120,0
|
|
20240329,111700,54250725,3120,3120,3120,3120,0
|
|
20240329,111600,54250725,3120,3120,3120,3120,0
|
|
20240329,111500,54250725,3120,3120,3120,3120,0
|
|
20240329,111400,54250725,3120,3120,3120,3120,0
|
|
20240329,111300,54250725,3120,3120,3120,3120,0
|
|
20240329,111200,54250725,3120,3120,3120,3120,0
|
|
20240329,111100,54250725,3120,3120,3120,3120,0
|
|
20240329,111000,54250725,3120,3120,3120,3120,1021
|
|
20240329,110900,51065205,3120,3120,3120,3120,0
|
|
20240329,110800,51065205,3120,3120,3120,3120,0
|
|
20240329,110700,51065205,3120,3120,3120,3120,0
|
|
20240329,110600,51065205,3120,3125,3125,3120,592
|
|
20240329,110500,49215265,3130,3130,3130,3130,4
|
|
20240329,110400,49202745,3125,3130,3130,3125,126
|
|
20240329,110300,48808895,3125,3125,3125,3125,0
|
|
20240329,110200,48808895,3125,3125,3125,3125,323
|
|
20240329,110100,47799520,3120,3120,3120,3120,0
|
|
20240329,110000,47799520,3120,3120,3120,3120,0
|
|
20240329,105900,47799520,3120,3120,3120,3120,0
|
|
20240329,105800,47799520,3120,3125,3125,3120,1236
|
|
20240329,105700,43937050,3125,3125,3125,3125,465
|
|
20240329,105600,42483925,3130,3130,3130,3130,0
|
|
20240329,105500,42483925,3130,3130,3130,3130,0
|
|
20240329,105400,42483925,3130,3130,3130,3130,0
|
|
20240329,105300,42483925,3130,3130,3130,3130,7
|
|
20240329,105200,42462015,3125,3125,3125,3125,0
|
|
20240329,105100,42462015,3125,3125,3125,3125,0
|
|
20240329,105000,42462015,3125,3125,3125,3125,0
|
|
20240329,104900,42462015,3125,3125,3125,3125,0
|
|
20240329,104800,42462015,3125,3125,3125,3125,0
|
|
20240329,104700,42462015,3125,3130,3130,3125,257
|
|
20240329,104600,41658115,3130,3130,3130,3130,239
|
|
20240329,104500,40910045,3130,3130,3130,3130,204
|
|
20240329,104400,40271525,3125,3125,3125,3125,0
|
|
20240329,104300,40271525,3125,3125,3125,3125,0
|
|
20240329,104200,40271525,3125,3125,3125,3125,0
|
|
20240329,104100,40271525,3125,3125,3125,3125,0
|
|
20240329,104000,40271525,3125,3125,3125,3125,1
|
|
20240329,103900,40268400,3135,3135,3135,3135,1
|
|
20240329,103800,40265265,3125,3125,3125,3125,102
|
|
20240329,103700,39946515,3125,3125,3125,3125,0
|
|
20240329,103600,39946515,3125,3125,3125,3125,0
|
|
20240329,103500,39946515,3125,3125,3130,3125,666
|
|
20240329,103400,37863320,3120,3120,3120,3120,0
|
|
20240329,103300,37863320,3120,3120,3120,3120,0
|
|
20240329,103200,37863320,3120,3120,3120,3120,0
|
|
20240329,103100,37863320,3120,3120,3120,3120,0
|
|
20240329,103000,37863320,3120,3120,3120,3120,0
|
|
20240329,102900,37863320,3120,3120,3120,3120,0
|
|
20240329,102800,37863320,3120,3120,3120,3120,0
|
|
20240329,102700,37863320,3120,3120,3120,3120,0
|
|
20240329,102600,37863320,3120,3120,3120,3120,0
|
|
20240329,102500,37863320,3120,3120,3120,3120,0
|
|
20240329,102400,37863320,3120,3130,3130,3120,28
|
|
20240329,102300,37775690,3125,3125,3125,3125,1
|
|
20240329,102200,37772565,3125,3125,3125,3125,4
|
|
20240329,102100,37760065,3125,3125,3125,3125,6
|
|
20240329,102000,37741315,3125,3125,3125,3125,0
|
|
20240329,101900,37741315,3125,3125,3125,3125,0
|
|
20240329,101800,37741315,3125,3125,3125,3125,0
|
|
20240329,101700,37741315,3125,3125,3125,3125,114
|
|
20240329,101600,37385065,3120,3125,3125,3120,62
|
|
20240329,101500,37191325,3125,3125,3125,3125,0
|
|
20240329,101400,37191325,3125,3125,3125,3125,18
|
|
20240329,101300,37135075,3120,3120,3120,3120,0
|
|
20240329,101200,37135075,3120,3120,3120,3120,0
|
|
20240329,101100,37135075,3120,3120,3120,3120,0
|
|
20240329,101000,37135075,3120,3120,3120,3120,0
|
|
20240329,100900,37135075,3120,3120,3120,3120,0
|
|
20240329,100800,37135075,3120,3120,3120,3120,89
|
|
20240329,100700,36857395,3120,3120,3120,3120,0
|
|
20240329,100600,36857395,3120,3120,3120,3120,0
|
|
20240329,100500,36857395,3120,3120,3120,3120,0
|
|
20240329,100400,36857395,3120,3120,3120,3120,0
|
|
20240329,100300,36857395,3120,3135,3135,3120,645
|
|
20240329,100200,34835455,3135,3135,3135,3135,0
|
|
20240329,100100,34835455,3135,3135,3135,3135,4
|
|
20240329,100000,34822915,3125,3140,3140,3125,204
|
|
20240329,095900,34182400,3140,3140,3140,3140,1
|
|
20240329,095800,34179260,3140,3140,3140,3140,3
|
|
20240329,095700,34169840,3140,3140,3140,3140,0
|
|
20240329,095600,34169840,3140,3140,3140,3140,0
|
|
20240329,095500,34169840,3140,3130,3140,3120,154
|
|
20240329,095400,33687840,3120,3120,3120,3120,105
|
|
20240329,095300,33360240,3120,3120,3120,3120,0
|
|
20240329,095200,33360240,3120,3120,3120,3120,0
|
|
20240329,095100,33360240,3120,3120,3120,3120,475
|
|
20240329,095000,31878240,3115,3115,3115,3115,0
|
|
20240329,094900,31878240,3115,3120,3120,3115,1323
|
|
20240329,094800,27751465,3120,3125,3125,3120,1093
|
|
20240329,094700,24335885,3125,3125,3125,3125,0
|
|
20240329,094600,24335885,3125,3125,3125,3125,0
|
|
20240329,094500,24335885,3125,3125,3125,3125,0
|
|
20240329,094400,24335885,3125,3125,3125,3125,0
|
|
20240329,094300,24335885,3125,3125,3125,3125,97
|
|
20240329,094200,24032760,3125,3125,3125,3125,43
|
|
20240329,094100,23898385,3130,3130,3130,3130,50
|
|
20240329,094000,23741885,3130,3130,3130,3130,1
|
|
20240329,093900,23738755,3120,3130,3130,3120,103
|
|
20240329,093800,23416395,3130,3125,3130,3120,201
|
|
20240329,093700,22788235,3120,3120,3120,3120,0
|
|
20240329,093600,22788235,3120,3120,3120,3120,0
|
|
20240329,093500,22788235,3120,3120,3120,3120,0
|
|
20240329,093400,22788235,3120,3120,3120,3120,3
|
|
20240329,093300,22778875,3120,3120,3120,3120,2
|
|
20240329,093200,22772635,3120,3125,3125,3120,152
|
|
20240329,093100,22297645,3125,3125,3125,3125,52
|
|
20240329,093000,22135145,3115,3120,3120,3115,1277
|
|
20240329,092900,18150960,3120,3120,3120,3120,0
|
|
20240329,092800,18150960,3120,3120,3120,3120,0
|
|
20240329,092700,18150960,3120,3125,3125,3120,102
|
|
20240329,092600,17832220,3125,3125,3125,3120,211
|
|
20240329,092500,17172895,3120,3120,3120,3120,105
|
|
20240329,092400,16845295,3120,3125,3125,3120,105
|
|
20240329,092300,16517195,3120,3125,3125,3120,1082
|
|
20240329,092200,13137005,3125,3125,3125,3125,25
|
|
20240329,092100,13058880,3130,3130,3130,3130,0
|
|
20240329,092000,13058880,3130,3130,3130,3130,17
|
|
20240329,091900,13005670,3130,3130,3130,3130,1
|
|
20240329,091800,13002540,3130,3130,3130,3130,1
|
|
20240329,091700,12999410,3130,3130,3130,3130,1
|
|
20240329,091600,12996280,3130,3130,3130,3130,0
|
|
20240329,091500,12996280,3130,3130,3130,3130,1
|
|
20240329,091400,12993150,3125,3125,3125,3125,260
|
|
20240329,091300,12180650,3125,3125,3125,3125,0
|
|
20240329,091200,12180650,3125,3125,3125,3125,220
|
|
20240329,091100,11493150,3125,3125,3125,3125,425
|
|
20240329,091000,10165025,3125,3125,3125,3125,240
|
|
20240329,090900,9415025,3130,3130,3130,3130,0
|
|
20240329,090800,9415025,3130,3130,3130,3130,1
|
|
20240329,090700,9411895,3130,3130,3130,3130,5
|
|
20240329,090600,9396245,3135,3135,3135,3135,2
|
|
20240329,090500,9389975,3135,3135,3135,3135,270
|
|
20240329,090400,8543525,3125,3125,3125,3125,876
|
|
20240329,090300,5806025,3140,3140,3140,3140,2
|
|
20240329,090200,5799745,3140,3140,3140,3140,19
|
|
20240329,090100,5740085,3125,3125,3125,3125,817
|
|
20240329,090000,3186960,3150,3125,3150,3125,1016
|