690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,202700,210015925,3350,3350,3350,3350,1472
|
|
20240328,202600,210015925,3350,3350,3350,3350,0
|
|
20240328,202500,210015925,3350,3350,3350,3350,0
|
|
20240328,202400,210015925,3350,3350,3350,3350,0
|
|
20240328,202300,210015925,3350,3350,3350,3350,0
|
|
20240328,202200,210015925,3350,3350,3350,3350,0
|
|
20240328,202100,210015925,3350,3350,3350,3350,0
|
|
20240328,202000,210015925,3350,3350,3350,3350,0
|
|
20240328,201900,210015925,3350,3350,3350,3350,0
|
|
20240328,201800,210015925,3350,3350,3350,3350,0
|
|
20240328,201700,210015925,3350,3350,3350,3350,0
|
|
20240328,201600,210015925,3350,3350,3350,3350,0
|
|
20240328,201500,210015925,3350,3350,3350,3350,0
|
|
20240328,201400,210015925,3350,3350,3350,3350,0
|
|
20240328,201300,210015925,3350,3350,3350,3350,0
|
|
20240328,201200,210015925,3350,3350,3350,3350,0
|
|
20240328,201100,210015925,3350,3350,3350,3350,0
|
|
20240328,201000,210015925,3350,3350,3350,3350,0
|
|
20240328,200900,210015925,3350,3350,3350,3350,0
|
|
20240328,200800,210015925,3350,3350,3350,3350,0
|
|
20240328,200700,210015925,3350,3350,3350,3350,0
|
|
20240328,200600,210015925,3350,3350,3350,3350,0
|
|
20240328,200500,210015925,3350,3350,3350,3350,0
|
|
20240328,200400,210015925,3350,3350,3350,3350,0
|
|
20240328,200300,210015925,3350,3350,3350,3350,0
|
|
20240328,200200,210015925,3350,3350,3350,3350,0
|
|
20240328,200100,210015925,3350,3350,3350,3350,0
|
|
20240328,200000,210015925,3350,3350,3350,3350,0
|
|
20240328,195900,210015925,3350,3350,3350,3350,0
|
|
20240328,195800,210015925,3350,3350,3350,3350,0
|
|
20240328,195700,210015925,3350,3350,3350,3350,1472
|
|
20240328,195600,210015925,3350,3350,3350,3350,0
|
|
20240328,195500,210015925,3350,3350,3350,3350,0
|
|
20240328,195400,210015925,3350,3350,3350,3350,0
|
|
20240328,195300,210015925,3350,3350,3350,3350,0
|
|
20240328,195200,210015925,3350,3350,3350,3350,0
|
|
20240328,195100,210015925,3350,3350,3350,3350,0
|
|
20240328,195000,210015925,3350,3350,3350,3350,0
|
|
20240328,194900,210015925,3350,3350,3350,3350,0
|
|
20240328,194800,210015925,3350,3350,3350,3350,0
|
|
20240328,194700,210015925,3350,3350,3350,3350,0
|
|
20240328,194600,210015925,3350,3350,3350,3350,0
|
|
20240328,194500,210015925,3350,3350,3350,3350,0
|
|
20240328,194400,210015925,3350,3350,3350,3350,0
|
|
20240328,194300,210015925,3350,3350,3350,3350,0
|
|
20240328,194200,210015925,3350,3350,3350,3350,0
|
|
20240328,194100,210015925,3350,3350,3350,3350,0
|
|
20240328,194000,210015925,3350,3350,3350,3350,0
|
|
20240328,193900,210015925,3350,3350,3350,3350,0
|
|
20240328,193800,210015925,3350,3350,3350,3350,0
|
|
20240328,193700,210015925,3350,3350,3350,3350,0
|
|
20240328,193600,210015925,3350,3350,3350,3350,0
|
|
20240328,193500,210015925,3350,3350,3350,3350,0
|
|
20240328,193400,210015925,3350,3350,3350,3350,0
|
|
20240328,193300,210015925,3350,3350,3350,3350,0
|
|
20240328,193200,210015925,3350,3350,3350,3350,0
|
|
20240328,193100,210015925,3350,3350,3350,3350,0
|
|
20240328,193000,210015925,3350,3350,3350,3350,0
|
|
20240328,192900,210015925,3350,3350,3350,3350,0
|
|
20240328,192800,210015925,3350,3350,3350,3350,0
|
|
20240328,192700,210015925,3350,3350,3350,3350,1472
|
|
20240328,192600,210015925,3350,3350,3350,3350,0
|
|
20240328,192500,210015925,3350,3350,3350,3350,0
|
|
20240328,192400,210015925,3350,3350,3350,3350,0
|
|
20240328,192300,210015925,3350,3350,3350,3350,0
|
|
20240328,192200,210015925,3350,3350,3350,3350,0
|
|
20240328,192100,210015925,3350,3350,3350,3350,0
|
|
20240328,192000,210015925,3350,3350,3350,3350,0
|
|
20240328,191900,210015925,3350,3350,3350,3350,0
|
|
20240328,191800,210015925,3350,3350,3350,3350,0
|
|
20240328,191700,210015925,3350,3350,3350,3350,0
|
|
20240328,191600,210015925,3350,3350,3350,3350,0
|
|
20240328,191500,210015925,3350,3350,3350,3350,0
|
|
20240328,191400,210015925,3350,3350,3350,3350,0
|
|
20240328,191300,210015925,3350,3350,3350,3350,0
|
|
20240328,191200,210015925,3350,3350,3350,3350,0
|
|
20240328,191100,210015925,3350,3350,3350,3350,0
|
|
20240328,191000,210015925,3350,3350,3350,3350,0
|
|
20240328,190900,210015925,3350,3350,3350,3350,0
|
|
20240328,190800,210015925,3350,3350,3350,3350,0
|
|
20240328,190700,210015925,3350,3350,3350,3350,0
|
|
20240328,190600,210015925,3350,3350,3350,3350,0
|
|
20240328,190500,210015925,3350,3350,3350,3350,0
|
|
20240328,190400,210015925,3350,3350,3350,3350,0
|
|
20240328,190300,210015925,3350,3350,3350,3350,0
|
|
20240328,190200,210015925,3350,3350,3350,3350,0
|
|
20240328,190100,210015925,3350,3350,3350,3350,0
|
|
20240328,190000,210015925,3350,3350,3350,3350,0
|
|
20240328,185900,210015925,3350,3350,3350,3350,0
|
|
20240328,185800,210015925,3350,3350,3350,3350,0
|
|
20240328,185700,210015925,3350,3350,3350,3350,1472
|
|
20240328,185600,210015925,3350,3350,3350,3350,0
|
|
20240328,185500,210015925,3350,3350,3350,3350,0
|
|
20240328,185400,210015925,3350,3350,3350,3350,0
|
|
20240328,185300,210015925,3350,3350,3350,3350,0
|
|
20240328,185200,210015925,3350,3350,3350,3350,0
|
|
20240328,185100,210015925,3350,3350,3350,3350,0
|
|
20240328,185000,210015925,3350,3350,3350,3350,0
|
|
20240328,184900,210015925,3350,3350,3350,3350,0
|
|
20240328,184800,210015925,3350,3350,3350,3350,0
|
|
20240328,184700,210015925,3350,3350,3350,3350,0
|
|
20240328,184600,210015925,3350,3350,3350,3350,0
|
|
20240328,184500,210015925,3350,3350,3350,3350,0
|
|
20240328,184400,210015925,3350,3350,3350,3350,0
|
|
20240328,184300,210015925,3350,3350,3350,3350,0
|
|
20240328,184200,210015925,3350,3350,3350,3350,0
|
|
20240328,184100,210015925,3350,3350,3350,3350,0
|
|
20240328,184000,210015925,3350,3350,3350,3350,0
|
|
20240328,183900,210015925,3350,3350,3350,3350,0
|
|
20240328,183800,210015925,3350,3350,3350,3350,0
|
|
20240328,183700,210015925,3350,3350,3350,3350,0
|
|
20240328,183600,210015925,3350,3350,3350,3350,0
|
|
20240328,183500,210015925,3350,3350,3350,3350,0
|
|
20240328,183400,210015925,3350,3350,3350,3350,0
|
|
20240328,183300,210015925,3350,3350,3350,3350,0
|
|
20240328,183200,210015925,3350,3350,3350,3350,0
|
|
20240328,183100,210015925,3350,3350,3350,3350,0
|
|
20240328,183000,210015925,3350,3350,3350,3350,0
|
|
20240328,182900,210015925,3350,3350,3350,3350,0
|
|
20240328,182800,210015925,3350,3350,3350,3350,0
|
|
20240328,182700,210015925,3350,3350,3350,3350,1472
|
|
20240328,182600,210015925,3350,3350,3350,3350,0
|
|
20240328,182500,210015925,3350,3350,3350,3350,0
|
|
20240328,182400,210015925,3350,3350,3350,3350,0
|
|
20240328,182300,210015925,3350,3350,3350,3350,0
|
|
20240328,182200,210015925,3350,3350,3350,3350,0
|
|
20240328,182100,210015925,3350,3350,3350,3350,0
|
|
20240328,182000,210015925,3350,3350,3350,3350,0
|
|
20240328,181900,210015925,3350,3350,3350,3350,0
|
|
20240328,181800,210015925,3350,3350,3350,3350,0
|
|
20240328,181700,210015925,3350,3350,3350,3350,0
|
|
20240328,181600,210015925,3350,3350,3350,3350,0
|
|
20240328,181500,210015925,3350,3350,3350,3350,0
|
|
20240328,181400,210015925,3350,3350,3350,3350,0
|
|
20240328,181300,210015925,3350,3350,3350,3350,0
|
|
20240328,181200,210015925,3350,3350,3350,3350,0
|
|
20240328,181100,210015925,3350,3350,3350,3350,0
|
|
20240328,181000,210015925,3350,3350,3350,3350,0
|
|
20240328,180900,210015925,3350,3350,3350,3350,0
|
|
20240328,180800,210015925,3350,3350,3350,3350,0
|
|
20240328,180700,210015925,3350,3350,3350,3350,0
|
|
20240328,180600,210015925,3350,3350,3350,3350,0
|
|
20240328,180500,210015925,3350,3350,3350,3350,0
|
|
20240328,180400,210015925,3350,3350,3350,3350,0
|
|
20240328,180300,210015925,3350,3350,3350,3350,0
|
|
20240328,180200,210015925,3350,3350,3350,3350,0
|
|
20240328,180100,210015925,3350,3350,3350,3350,0
|
|
20240328,180000,210015925,3350,3350,3350,3350,0
|
|
20240328,175900,210015925,3350,3350,3350,3350,0
|
|
20240328,175800,210015925,3350,3350,3350,3350,0
|
|
20240328,175700,210015925,3350,3350,3350,3350,1472
|
|
20240328,175600,210015925,3350,3350,3350,3350,0
|
|
20240328,175500,210015925,3350,3350,3350,3350,0
|
|
20240328,175400,210015925,3350,3350,3350,3350,0
|
|
20240328,175300,210015925,3350,3350,3350,3350,0
|
|
20240328,175200,210015925,3350,3350,3350,3350,0
|
|
20240328,175100,210015925,3350,3350,3350,3350,0
|
|
20240328,175000,210015925,3350,3350,3350,3350,0
|
|
20240328,174900,210015925,3350,3350,3350,3350,0
|
|
20240328,174800,210015925,3350,3350,3350,3350,0
|
|
20240328,174700,210015925,3350,3350,3350,3350,0
|
|
20240328,174600,210015925,3350,3350,3350,3350,0
|
|
20240328,174500,210015925,3350,3350,3350,3350,0
|
|
20240328,174400,210015925,3350,3350,3350,3350,0
|
|
20240328,174300,210015925,3350,3350,3350,3350,0
|
|
20240328,174200,210015925,3350,3350,3350,3350,0
|
|
20240328,174100,210015925,3350,3350,3350,3350,0
|
|
20240328,174000,210015925,3350,3350,3350,3350,0
|
|
20240328,173900,210015925,3350,3350,3350,3350,0
|
|
20240328,173800,210015925,3350,3350,3350,3350,0
|
|
20240328,173700,210015925,3350,3350,3350,3350,0
|
|
20240328,173600,210015925,3350,3350,3350,3350,0
|
|
20240328,173500,210015925,3350,3350,3350,3350,0
|
|
20240328,173400,210015925,3350,3350,3350,3350,0
|
|
20240328,173300,210015925,3350,3350,3350,3350,0
|
|
20240328,173200,210015925,3350,3350,3350,3350,0
|
|
20240328,173100,210015925,3350,3350,3350,3350,0
|
|
20240328,173000,210015925,3350,3350,3350,3350,0
|
|
20240328,172900,210015925,3350,3350,3350,3350,0
|
|
20240328,172800,210015925,3350,3350,3350,3350,0
|
|
20240328,172700,210015925,3350,3350,3350,3350,1472
|
|
20240328,172600,210015925,3350,3350,3350,3350,0
|
|
20240328,172500,210015925,3350,3350,3350,3350,0
|
|
20240328,172400,210015925,3350,3350,3350,3350,0
|
|
20240328,172300,210015925,3350,3350,3350,3350,0
|
|
20240328,172200,210015925,3350,3350,3350,3350,0
|
|
20240328,172100,210015925,3350,3350,3350,3350,0
|
|
20240328,172000,210015925,3350,3350,3350,3350,0
|
|
20240328,171900,210015925,3350,3350,3350,3350,0
|
|
20240328,171800,210015925,3350,3350,3350,3350,0
|
|
20240328,171700,210015925,3350,3350,3350,3350,0
|
|
20240328,171600,210015925,3350,3350,3350,3350,0
|
|
20240328,171500,210015925,3350,3350,3350,3350,0
|
|
20240328,171400,210015925,3350,3350,3350,3350,0
|
|
20240328,171300,210015925,3350,3350,3350,3350,0
|
|
20240328,171200,210015925,3350,3350,3350,3350,0
|
|
20240328,171100,210015925,3350,3350,3350,3350,0
|
|
20240328,171000,210015925,3350,3350,3350,3350,0
|
|
20240328,170900,210015925,3350,3350,3350,3350,0
|
|
20240328,170800,210015925,3350,3350,3350,3350,0
|
|
20240328,170700,210015925,3350,3350,3350,3350,0
|
|
20240328,170600,210015925,3350,3350,3350,3350,0
|
|
20240328,170500,210015925,3350,3350,3350,3350,0
|
|
20240328,170400,210015925,3350,3350,3350,3350,0
|
|
20240328,170300,210015925,3350,3350,3350,3350,0
|
|
20240328,170200,210015925,3350,3350,3350,3350,0
|
|
20240328,170100,210015925,3350,3350,3350,3350,0
|
|
20240328,170000,210015925,3350,3350,3350,3350,0
|
|
20240328,165900,210015925,3350,3350,3350,3350,0
|
|
20240328,165800,210015925,3350,3350,3350,3350,0
|
|
20240328,165700,210015925,3350,3350,3350,3350,1472
|
|
20240328,165600,210015925,3350,3350,3350,3350,0
|
|
20240328,165500,210015925,3350,3350,3350,3350,0
|
|
20240328,165400,210015925,3350,3350,3350,3350,0
|
|
20240328,165300,210015925,3350,3350,3350,3350,0
|
|
20240328,165200,210015925,3350,3350,3350,3350,0
|
|
20240328,165100,210015925,3350,3350,3350,3350,0
|
|
20240328,165000,210015925,3350,3350,3350,3350,0
|
|
20240328,164900,210015925,3350,3350,3350,3350,0
|
|
20240328,164800,210015925,3350,3350,3350,3350,0
|
|
20240328,164700,210015925,3350,3350,3350,3350,0
|
|
20240328,164600,210015925,3350,3350,3350,3350,0
|
|
20240328,164500,210015925,3350,3350,3350,3350,0
|
|
20240328,164400,210015925,3350,3350,3350,3350,0
|
|
20240328,164300,210015925,3350,3350,3350,3350,0
|
|
20240328,164200,210015925,3350,3350,3350,3350,0
|
|
20240328,164100,210015925,3350,3350,3350,3350,0
|
|
20240328,164000,210015925,3350,3350,3350,3350,0
|
|
20240328,163900,210015925,3350,3350,3350,3350,0
|
|
20240328,163800,210015925,3350,3350,3350,3350,0
|
|
20240328,163700,210015925,3350,3350,3350,3350,0
|
|
20240328,163600,210015925,3350,3350,3350,3350,0
|
|
20240328,163500,210015925,3350,3350,3350,3350,0
|
|
20240328,163400,210015925,3350,3350,3350,3350,0
|
|
20240328,163300,210015925,3350,3350,3350,3350,0
|
|
20240328,163200,210015925,3350,3350,3350,3350,0
|
|
20240328,163100,210015925,3350,3350,3350,3350,0
|
|
20240328,163000,210015925,3350,3350,3350,3350,0
|
|
20240328,162900,210015925,3350,3350,3350,3350,0
|
|
20240328,162800,210015925,3350,3350,3350,3350,0
|
|
20240328,162700,210015925,3350,3350,3350,3350,1472
|
|
20240328,162600,210015925,3350,3350,3350,3350,0
|
|
20240328,162500,210015925,3350,3350,3350,3350,0
|
|
20240328,162400,210015925,3350,3350,3350,3350,0
|
|
20240328,162300,210015925,3350,3350,3350,3350,0
|
|
20240328,162200,210015925,3350,3350,3350,3350,0
|
|
20240328,162100,210015925,3350,3350,3350,3350,0
|
|
20240328,162000,210015925,3350,3350,3350,3350,0
|
|
20240328,161900,210015925,3350,3350,3350,3350,0
|
|
20240328,161800,210015925,3350,3350,3350,3350,0
|
|
20240328,161700,210015925,3350,3350,3350,3350,0
|
|
20240328,161600,210015925,3350,3350,3350,3350,0
|
|
20240328,161500,210015925,3350,3350,3350,3350,0
|
|
20240328,161400,210015925,3350,3350,3350,3350,0
|
|
20240328,161300,210015925,3350,3350,3350,3350,0
|
|
20240328,161200,210015925,3350,3350,3350,3350,0
|
|
20240328,161100,210015925,3350,3350,3350,3350,0
|
|
20240328,161000,210015925,3350,3350,3350,3350,0
|
|
20240328,160900,210015925,3350,3350,3350,3350,0
|
|
20240328,160800,210015925,3350,3350,3350,3350,0
|
|
20240328,160700,210015925,3350,3350,3350,3350,0
|
|
20240328,160600,210015925,3350,3350,3350,3350,0
|
|
20240328,160500,210015925,3350,3350,3350,3350,0
|
|
20240328,160400,210015925,3350,3350,3350,3350,0
|
|
20240328,160300,210015925,3350,3350,3350,3350,0
|
|
20240328,160200,210015925,3350,3350,3350,3350,0
|
|
20240328,160100,210015925,3350,3350,3350,3350,0
|
|
20240328,160000,210015925,3350,3350,3350,3350,0
|
|
20240328,155900,210015925,3350,3350,3350,3350,0
|
|
20240328,155800,210015925,3350,3350,3350,3350,0
|
|
20240328,155700,210015925,3350,3350,3350,3350,1472
|
|
20240328,155600,210015925,3350,3350,3350,3350,0
|
|
20240328,155500,210015925,3350,3350,3350,3350,0
|
|
20240328,155400,210015925,3350,3350,3350,3350,0
|
|
20240328,155300,210015925,3350,3350,3350,3350,0
|
|
20240328,155200,210015925,3350,3350,3350,3350,0
|
|
20240328,155100,210015925,3350,3350,3350,3350,0
|
|
20240328,155000,210015925,3350,3350,3350,3350,0
|
|
20240328,154900,210015925,3350,3350,3350,3350,0
|
|
20240328,154800,210015925,3350,3350,3350,3350,0
|
|
20240328,154700,210015925,3350,3350,3350,3350,0
|
|
20240328,154600,210015925,3350,3350,3350,3350,0
|
|
20240328,154500,210015925,3350,3350,3350,3350,0
|
|
20240328,154400,210015925,3350,3350,3350,3350,0
|
|
20240328,154300,210015925,3350,3350,3350,3350,0
|
|
20240328,154200,210015925,3350,3350,3350,3350,0
|
|
20240328,154100,210015925,3350,3350,3350,3350,0
|
|
20240328,154000,210015925,3350,3350,3350,3350,0
|
|
20240328,153900,210015925,3350,3350,3350,3350,0
|
|
20240328,153800,210015925,3350,3350,3350,3350,0
|
|
20240328,153700,210015925,3350,3350,3350,3350,0
|
|
20240328,153600,210015925,3350,3350,3350,3350,0
|
|
20240328,153500,210015925,3350,3350,3350,3350,0
|
|
20240328,153400,210015925,3350,3350,3350,3350,0
|
|
20240328,153300,210015925,3350,3350,3350,3350,0
|
|
20240328,153200,210015925,3350,3350,3350,3350,0
|
|
20240328,153100,210015925,3350,3350,3350,3350,0
|
|
20240328,153000,210015925,3350,3350,3350,3350,1472
|
|
20240328,152900,205084725,3350,3350,3350,3350,0
|
|
20240328,152800,205084725,3350,3350,3350,3350,0
|
|
20240328,152700,205084725,3350,3350,3350,3350,0
|
|
20240328,152600,205084725,3350,3350,3350,3350,0
|
|
20240328,152500,205084725,3350,3350,3350,3350,0
|
|
20240328,152400,205084725,3350,3350,3350,3350,0
|
|
20240328,152300,205084725,3350,3350,3350,3350,0
|
|
20240328,152200,205084725,3350,3350,3350,3350,0
|
|
20240328,152100,205084725,3350,3350,3350,3350,0
|
|
20240328,152000,205084725,3350,3350,3350,3350,0
|
|
20240328,151900,205084725,3350,3350,3350,3350,169
|
|
20240328,151800,204518575,3355,3355,3355,3355,0
|
|
20240328,151700,204518575,3355,3355,3355,3355,0
|
|
20240328,151600,204518575,3355,3355,3355,3355,0
|
|
20240328,151500,204518575,3355,3355,3355,3355,61
|
|
20240328,151400,204313920,3360,3360,3360,3360,0
|
|
20240328,151300,204313920,3360,3360,3360,3360,0
|
|
20240328,151200,204313920,3360,3360,3360,3360,0
|
|
20240328,151100,204313920,3360,3360,3360,3360,0
|
|
20240328,151000,204313920,3360,3360,3360,3360,0
|
|
20240328,150900,204313920,3360,3360,3360,3360,0
|
|
20240328,150800,204313920,3360,3360,3360,3360,0
|
|
20240328,150700,204313920,3360,3360,3360,3360,89
|
|
20240328,150600,204014880,3360,3360,3360,3360,0
|
|
20240328,150500,204014880,3360,3360,3360,3360,1
|
|
20240328,150400,204011520,3360,3360,3360,3360,0
|
|
20240328,150300,204011520,3360,3360,3360,3360,14
|
|
20240328,150200,203964480,3360,3360,3360,3360,50
|
|
20240328,150100,203796480,3360,3360,3360,3360,1
|
|
20240328,150000,203793120,3345,3345,3345,3345,0
|
|
20240328,145900,203793120,3345,3345,3345,3345,0
|
|
20240328,145800,203793120,3345,3345,3345,3345,0
|
|
20240328,145700,203793120,3345,3345,3345,3345,60
|
|
20240328,145600,203592420,3345,3345,3345,3345,484
|
|
20240328,145500,201973440,3345,3345,3345,3345,0
|
|
20240328,145400,201973440,3345,3345,3345,3345,0
|
|
20240328,145300,201973440,3345,3345,3345,3345,1
|
|
20240328,145200,201970095,3335,3335,3335,3335,168
|
|
20240328,145100,201409815,3345,3345,3345,3345,1
|
|
20240328,145000,201406470,3335,3345,3345,3335,697
|
|
20240328,144900,199080305,3350,3350,3350,3350,0
|
|
20240328,144800,199080305,3350,3350,3350,3350,0
|
|
20240328,144700,199080305,3350,3350,3350,3350,0
|
|
20240328,144600,199080305,3350,3350,3350,3350,0
|
|
20240328,144500,199080305,3350,3350,3350,3350,10
|
|
20240328,144400,199046805,3350,3350,3350,3350,600
|
|
20240328,144300,197036805,3355,3355,3355,3355,0
|
|
20240328,144200,197036805,3355,3355,3355,3355,0
|
|
20240328,144100,197036805,3355,3355,3355,3355,0
|
|
20240328,144000,197036805,3355,3355,3355,3355,0
|
|
20240328,143900,197036805,3355,3355,3355,3355,0
|
|
20240328,143800,197036805,3355,3355,3355,3355,60
|
|
20240328,143700,196835505,3360,3360,3360,3360,0
|
|
20240328,143600,196835505,3360,3360,3360,3360,241
|
|
20240328,143500,196025745,3360,3360,3360,3360,0
|
|
20240328,143400,196025745,3360,3360,3360,3360,0
|
|
20240328,143300,196025745,3360,3360,3360,3360,0
|
|
20240328,143200,196025745,3360,3360,3360,3360,46
|
|
20240328,143100,195871185,3365,3365,3365,3365,0
|
|
20240328,143000,195871185,3365,3365,3365,3365,2
|
|
20240328,142900,195864455,3365,3365,3365,3365,0
|
|
20240328,142800,195864455,3365,3365,3365,3365,0
|
|
20240328,142700,195864455,3365,3360,3365,3360,94
|
|
20240328,142600,195548170,3360,3360,3360,3360,10
|
|
20240328,142500,195514570,3360,3355,3360,3355,34
|
|
20240328,142400,195400355,3360,3360,3360,3360,0
|
|
20240328,142300,195400355,3360,3360,3360,3360,0
|
|
20240328,142200,195400355,3360,3360,3360,3360,0
|
|
20240328,142100,195400355,3360,3355,3365,3355,7
|
|
20240328,142000,195376855,3365,3340,3365,3340,1279
|
|
20240328,141900,191084565,3345,3345,3345,3345,1
|
|
20240328,141800,191081220,3340,3340,3340,3340,1
|
|
20240328,141700,191077880,3340,3340,3340,3340,66
|
|
20240328,141600,190857440,3345,3340,3345,3340,11
|
|
20240328,141500,190820695,3345,3335,3345,3335,292
|
|
20240328,141400,189846865,3335,3335,3335,3335,0
|
|
20240328,141300,189846865,3335,3335,3335,3335,0
|
|
20240328,141200,189846865,3335,3335,3335,3335,15
|
|
20240328,141100,189796840,3350,3350,3350,3350,1
|
|
20240328,141000,189793490,3335,3335,3350,3335,4
|
|
20240328,140900,189780135,3350,3345,3350,3345,2
|
|
20240328,140800,189773440,3350,3350,3350,3350,0
|
|
20240328,140700,189773440,3350,3350,3350,3350,0
|
|
20240328,140600,189773440,3350,3350,3350,3350,1
|
|
20240328,140500,189770090,3335,3340,3340,3335,350
|
|
20240328,140400,188602530,3350,3350,3350,3350,2
|
|
20240328,140300,188595830,3350,3350,3350,3350,0
|
|
20240328,140200,188595830,3350,3350,3350,3350,0
|
|
20240328,140100,188595830,3350,3350,3350,3350,5
|
|
20240328,140000,188579080,3350,3340,3350,3340,244
|
|
20240328,135900,187764090,3340,3340,3340,3335,2006
|
|
20240328,135800,181070285,3340,3345,3345,3340,532
|
|
20240328,135700,179292570,3345,3345,3345,3345,33
|
|
20240328,135600,179182185,3360,3360,3360,3360,0
|
|
20240328,135500,179182185,3360,3360,3360,3360,0
|
|
20240328,135400,179182185,3360,3360,3360,3360,74
|
|
20240328,135300,178933545,3370,3370,3370,3370,0
|
|
20240328,135200,178933545,3370,3370,3370,3370,0
|
|
20240328,135100,178933545,3370,3340,3370,3340,6
|
|
20240328,135000,178913475,3340,3340,3340,3340,0
|
|
20240328,134900,178913475,3340,3340,3340,3340,100
|
|
20240328,134800,178579475,3380,3380,3380,3380,0
|
|
20240328,134700,178579475,3380,3380,3380,3380,0
|
|
20240328,134600,178579475,3380,3380,3380,3380,0
|
|
20240328,134500,178579475,3380,3380,3380,3380,0
|
|
20240328,134400,178579475,3380,3380,3380,3380,0
|
|
20240328,134300,178579475,3380,3380,3380,3380,0
|
|
20240328,134200,178579475,3380,3380,3380,3380,0
|
|
20240328,134100,178579475,3380,3380,3380,3380,0
|
|
20240328,134000,178579475,3380,3380,3380,3380,0
|
|
20240328,133900,178579475,3380,3380,3380,3380,0
|
|
20240328,133800,178579475,3380,3380,3380,3380,0
|
|
20240328,133700,178579475,3380,3360,3380,3360,513
|
|
20240328,133600,176849865,3350,3350,3350,3350,0
|
|
20240328,133500,176849865,3350,3350,3350,3350,0
|
|
20240328,133400,176849865,3350,3350,3350,3350,0
|
|
20240328,133300,176849865,3350,3350,3350,3350,0
|
|
20240328,133200,176849865,3350,3350,3350,3350,1150
|
|
20240328,133100,172997365,3350,3350,3350,3350,0
|
|
20240328,133000,172997365,3350,3350,3350,3350,0
|
|
20240328,132900,172997365,3350,3350,3350,3350,0
|
|
20240328,132800,172997365,3350,3350,3350,3350,1
|
|
20240328,132700,172994015,3350,3350,3350,3350,0
|
|
20240328,132600,172994015,3350,3350,3350,3350,0
|
|
20240328,132500,172994015,3350,3350,3350,3350,0
|
|
20240328,132400,172994015,3350,3350,3350,3350,1
|
|
20240328,132300,172990665,3350,3350,3350,3350,0
|
|
20240328,132200,172990665,3350,3350,3350,3350,0
|
|
20240328,132100,172990665,3350,3350,3350,3350,29
|
|
20240328,132000,172893515,3350,3350,3350,3350,0
|
|
20240328,131900,172893515,3350,3350,3350,3350,0
|
|
20240328,131800,172893515,3350,3350,3350,3350,0
|
|
20240328,131700,172893515,3350,3350,3350,3350,0
|
|
20240328,131600,172893515,3350,3350,3350,3350,0
|
|
20240328,131500,172893515,3350,3350,3350,3350,0
|
|
20240328,131400,172893515,3350,3350,3350,3350,0
|
|
20240328,131300,172893515,3350,3350,3350,3350,0
|
|
20240328,131200,172893515,3350,3350,3350,3350,0
|
|
20240328,131100,172893515,3350,3350,3350,3350,0
|
|
20240328,131000,172893515,3350,3350,3350,3350,15
|
|
20240328,130900,172843265,3330,3330,3330,3330,0
|
|
20240328,130800,172843265,3330,3330,3330,3330,0
|
|
20240328,130700,172843265,3330,3350,3350,3330,230
|
|
20240328,130600,172077285,3350,3335,3350,3330,943
|
|
20240328,130500,168928975,3330,3330,3330,3330,1236
|
|
20240328,130400,164813095,3340,3340,3340,3340,0
|
|
20240328,130300,164813095,3340,3340,3340,3340,0
|
|
20240328,130200,164813095,3340,3340,3340,3340,89
|
|
20240328,130100,164515835,3335,3335,3335,3335,0
|
|
20240328,130000,164515835,3335,3335,3335,3335,266
|
|
20240328,125900,163628725,3335,3335,3335,3335,201
|
|
20240328,125800,162958390,3335,3335,3335,3335,50
|
|
20240328,125700,162791640,3335,3335,3335,3335,0
|
|
20240328,125600,162791640,3335,3335,3335,3335,17
|
|
20240328,125500,162734945,3335,3345,3345,3335,217
|
|
20240328,125400,162009190,3335,3335,3335,3335,574
|
|
20240328,125300,160094900,3375,3375,3375,3375,1
|
|
20240328,125200,160091525,3330,3330,3330,3330,0
|
|
20240328,125100,160091525,3330,3330,3330,3330,0
|
|
20240328,125000,160091525,3330,3330,3330,3330,0
|
|
20240328,124900,160091525,3330,3330,3330,3330,0
|
|
20240328,124800,160091525,3330,3350,3350,3330,1294
|
|
20240328,124700,155771115,3350,3350,3350,3350,0
|
|
20240328,124600,155771115,3350,3350,3350,3350,1
|
|
20240328,124500,155767765,3355,3355,3365,3355,6
|
|
20240328,124400,155747610,3365,3360,3365,3360,15
|
|
20240328,124300,155697165,3365,3360,3365,3360,2
|
|
20240328,124200,155690440,3375,3375,3375,3375,0
|
|
20240328,124100,155690440,3375,3375,3375,3375,9
|
|
20240328,124000,155660065,3375,3375,3375,3375,3
|
|
20240328,123900,155649940,3375,3375,3375,3375,0
|
|
20240328,123800,155649940,3375,3375,3375,3375,193
|
|
20240328,123700,154998565,3360,3360,3360,3360,7
|
|
20240328,123600,154975045,3345,3345,3345,3345,0
|
|
20240328,123500,154975045,3345,3345,3345,3345,0
|
|
20240328,123400,154975045,3345,3345,3345,3345,0
|
|
20240328,123300,154975045,3345,3345,3345,3345,0
|
|
20240328,123200,154975045,3345,3345,3345,3345,110
|
|
20240328,123100,154607095,3370,3370,3370,3370,0
|
|
20240328,123000,154607095,3370,3370,3370,3370,0
|
|
20240328,122900,154607095,3370,3370,3370,3370,0
|
|
20240328,122800,154607095,3370,3370,3370,3370,92
|
|
20240328,122700,154297055,3350,3350,3350,3350,0
|
|
20240328,122600,154297055,3350,3350,3350,3350,0
|
|
20240328,122500,154297055,3350,3350,3350,3350,0
|
|
20240328,122400,154297055,3350,3350,3350,3350,0
|
|
20240328,122300,154297055,3350,3350,3350,3350,0
|
|
20240328,122200,154297055,3350,3350,3350,3350,0
|
|
20240328,122100,154297055,3350,3350,3350,3350,0
|
|
20240328,122000,154297055,3350,3350,3350,3350,101
|
|
20240328,121900,153958705,3360,3360,3360,3360,0
|
|
20240328,121800,153958705,3360,3360,3360,3360,0
|
|
20240328,121700,153958705,3360,3360,3360,3360,0
|
|
20240328,121600,153958705,3360,3360,3360,3360,0
|
|
20240328,121500,153958705,3360,3360,3360,3360,0
|
|
20240328,121400,153958705,3360,3360,3360,3360,0
|
|
20240328,121300,153958705,3360,3360,3360,3360,0
|
|
20240328,121200,153958705,3360,3360,3360,3360,0
|
|
20240328,121100,153958705,3360,3360,3360,3360,20
|
|
20240328,121000,153891505,3365,3370,3370,3365,51
|
|
20240328,120900,153719885,3350,3350,3350,3350,784
|
|
20240328,120800,151093485,3350,3350,3350,3350,0
|
|
20240328,120700,151093485,3350,3350,3350,3350,0
|
|
20240328,120600,151093485,3350,3350,3350,3350,0
|
|
20240328,120500,151093485,3350,3350,3350,3350,0
|
|
20240328,120400,151093485,3350,3350,3350,3350,232
|
|
20240328,120300,150316285,3375,3375,3375,3375,0
|
|
20240328,120200,150316285,3375,3375,3375,3375,0
|
|
20240328,120100,150316285,3375,3375,3375,3375,0
|
|
20240328,120000,150316285,3375,3375,3375,3375,0
|
|
20240328,115900,150316285,3375,3375,3375,3375,0
|
|
20240328,115800,150316285,3375,3375,3375,3375,10
|
|
20240328,115700,150282535,3365,3365,3365,3365,507
|
|
20240328,115600,148576480,3375,3375,3375,3375,1
|
|
20240328,115500,148573105,3350,3350,3350,3350,0
|
|
20240328,115400,148573105,3350,3350,3350,3350,0
|
|
20240328,115300,148573105,3350,3350,3350,3350,0
|
|
20240328,115200,148573105,3350,3350,3350,3350,0
|
|
20240328,115100,148573105,3350,3350,3350,3350,66
|
|
20240328,115000,148352005,3355,3355,3355,3355,0
|
|
20240328,114900,148352005,3355,3360,3360,3355,335
|
|
20240328,114800,147227905,3360,3360,3360,3360,0
|
|
20240328,114700,147227905,3360,3360,3360,3360,10
|
|
20240328,114600,147194305,3360,3360,3360,3360,0
|
|
20240328,114500,147194305,3360,3360,3360,3360,0
|
|
20240328,114400,147194305,3360,3360,3360,3360,1
|
|
20240328,114300,147190945,3360,3360,3360,3360,4
|
|
20240328,114200,147177505,3360,3370,3370,3360,6
|
|
20240328,114100,147157320,3370,3370,3370,3370,0
|
|
20240328,114000,147157320,3370,3370,3370,3370,1
|
|
20240328,113900,147153950,3370,3370,3370,3370,10
|
|
20240328,113800,147120250,3355,3370,3370,3355,49
|
|
20240328,113700,146955420,3370,3370,3370,3370,0
|
|
20240328,113600,146955420,3370,3370,3370,3370,0
|
|
20240328,113500,146955420,3370,3370,3370,3370,0
|
|
20240328,113400,146955420,3370,3370,3370,3370,0
|
|
20240328,113300,146955420,3370,3370,3370,3370,1
|
|
20240328,113200,146952050,3355,3355,3355,3355,0
|
|
20240328,113100,146952050,3355,3355,3355,3355,0
|
|
20240328,113000,146952050,3355,3355,3355,3355,0
|
|
20240328,112900,146952050,3355,3355,3355,3355,0
|
|
20240328,112800,146952050,3355,3355,3355,3355,0
|
|
20240328,112700,146952050,3355,3370,3370,3355,547
|
|
20240328,112600,145116850,3370,3370,3370,3370,546
|
|
20240328,112500,143276830,3370,3370,3370,3370,0
|
|
20240328,112400,143276830,3370,3370,3370,3370,0
|
|
20240328,112300,143276830,3370,3370,3370,3370,0
|
|
20240328,112200,143276830,3370,3370,3370,3370,0
|
|
20240328,112100,143276830,3370,3370,3370,3370,0
|
|
20240328,112000,143276830,3370,3370,3370,3370,0
|
|
20240328,111900,143276830,3370,3370,3370,3370,0
|
|
20240328,111800,143276830,3370,3370,3370,3370,0
|
|
20240328,111700,143276830,3370,3370,3370,3370,0
|
|
20240328,111600,143276830,3370,3345,3370,3345,34
|
|
20240328,111500,143162875,3345,3345,3345,3345,0
|
|
20240328,111400,143162875,3345,3345,3345,3345,0
|
|
20240328,111300,143162875,3345,3345,3345,3345,0
|
|
20240328,111200,143162875,3345,3350,3350,3345,573
|
|
20240328,111100,141244150,3375,3375,3375,3375,0
|
|
20240328,111000,141244150,3375,3375,3375,3375,0
|
|
20240328,110900,141244150,3375,3350,3375,3350,5
|
|
20240328,110800,141227300,3350,3350,3350,3350,0
|
|
20240328,110700,141227300,3350,3350,3350,3350,1091
|
|
20240328,110600,137572450,3370,3370,3370,3370,0
|
|
20240328,110500,137572450,3370,3370,3370,3370,700
|
|
20240328,110400,135213450,3350,3350,3350,3350,870
|
|
20240328,110300,132298950,3355,3365,3365,3350,1700
|
|
20240328,110200,126597210,3375,3375,3375,3375,1
|
|
20240328,110100,126593835,3375,3375,3375,3375,1
|
|
20240328,110000,126590460,3375,3375,3375,3375,0
|
|
20240328,105900,126590460,3375,3375,3375,3375,7
|
|
20240328,105800,126566835,3375,3380,3380,3375,26
|
|
20240328,105700,126478985,3380,3375,3380,3375,144
|
|
20240328,105600,125992580,3375,3375,3375,3375,1
|
|
20240328,105500,125989205,3355,3355,3355,3355,200
|
|
20240328,105400,125318205,3355,3355,3355,3355,0
|
|
20240328,105300,125318205,3355,3355,3355,3355,0
|
|
20240328,105200,125318205,3355,3355,3355,3355,0
|
|
20240328,105100,125318205,3355,3355,3355,3355,35
|
|
20240328,105000,125200780,3345,3345,3345,3345,89
|
|
20240328,104900,124903075,3370,3370,3370,3370,300
|
|
20240328,104800,123892075,3370,3370,3370,3370,1
|
|
20240328,104700,123888705,3345,3350,3350,3345,280
|
|
20240328,104600,122951995,3375,3375,3375,3375,0
|
|
20240328,104500,122951995,3375,3360,3375,3360,56
|
|
20240328,104400,122763160,3360,3360,3360,3360,1
|
|
20240328,104300,122759800,3345,3335,3345,3335,419
|
|
20240328,104200,121361640,3330,3330,3330,3330,0
|
|
20240328,104100,121361640,3330,3330,3330,3330,0
|
|
20240328,104000,121361640,3330,3330,3330,3330,0
|
|
20240328,103900,121361640,3330,3345,3345,3325,2087
|
|
20240328,103800,114412815,3345,3345,3345,3345,157
|
|
20240328,103700,113887650,3345,3345,3345,3345,7
|
|
20240328,103600,113864235,3335,3335,3335,3335,0
|
|
20240328,103500,113864235,3335,3350,3350,3335,2923
|
|
20240328,103400,104105735,3360,3365,3365,3360,88
|
|
20240328,103300,103809890,3365,3365,3365,3365,0
|
|
20240328,103200,103809890,3365,3365,3365,3365,0
|
|
20240328,103100,103809890,3365,3365,3365,3365,0
|
|
20240328,103000,103809890,3365,3365,3365,3365,2
|
|
20240328,102900,103803160,3365,3365,3365,3365,0
|
|
20240328,102800,103803160,3365,3365,3365,3365,0
|
|
20240328,102700,103803160,3365,3365,3365,3365,0
|
|
20240328,102600,103803160,3365,3365,3365,3365,0
|
|
20240328,102500,103803160,3365,3365,3365,3365,0
|
|
20240328,102400,103803160,3365,3365,3365,3365,9
|
|
20240328,102300,103772875,3365,3365,3365,3365,1
|
|
20240328,102200,103769510,3370,3370,3370,3370,0
|
|
20240328,102100,103769510,3370,3370,3370,3370,0
|
|
20240328,102000,103769510,3370,3370,3370,3370,1
|
|
20240328,101900,103766140,3375,3375,3375,3375,0
|
|
20240328,101800,103766140,3375,3375,3375,3375,30
|
|
20240328,101700,103664890,3350,3375,3375,3350,3317
|
|
20240328,101600,92551485,3380,3380,3380,3380,0
|
|
20240328,101500,92551485,3380,3385,3385,3380,425
|
|
20240328,101400,91114975,3380,3380,3385,3380,3
|
|
20240328,101300,91104830,3385,3390,3390,3385,1002
|
|
20240328,101200,87708060,3350,3380,3380,3350,1479
|
|
20240328,101100,82746535,3385,3370,3390,3370,17
|
|
20240328,101000,82689210,3370,3385,3385,3370,5
|
|
20240328,100900,82672330,3390,3375,3390,3375,2
|
|
20240328,100800,82665565,3375,3375,3375,3375,0
|
|
20240328,100700,82665565,3375,3375,3375,3375,30
|
|
20240328,100600,82564315,3375,3375,3375,3375,0
|
|
20240328,100500,82564315,3375,3375,3375,3375,0
|
|
20240328,100400,82564315,3375,3385,3385,3375,4
|
|
20240328,100300,82550790,3390,3390,3390,3390,0
|
|
20240328,100200,82550790,3390,3390,3390,3390,0
|
|
20240328,100100,82550790,3390,3390,3390,3390,1
|
|
20240328,100000,82547400,3370,3370,3370,3370,5
|
|
20240328,095900,82530550,3370,3370,3370,3370,0
|
|
20240328,095800,82530550,3370,3390,3390,3370,9
|
|
20240328,095700,82500115,3390,3395,3395,3390,72
|
|
20240328,095600,82255680,3400,3400,3400,3400,6
|
|
20240328,095500,82235280,3400,3395,3400,3395,624
|
|
20240328,095400,80116780,3400,3390,3400,3390,34
|
|
20240328,095300,80001360,3390,3400,3400,3390,18
|
|
20240328,095200,79940220,3400,3390,3400,3390,271
|
|
20240328,095100,79020390,3390,3390,3390,3385,58
|
|
20240328,095000,78824035,3385,3385,3385,3360,285
|
|
20240328,094900,77865270,3385,3370,3385,3370,137
|
|
20240328,094800,77403505,3365,3365,3365,3365,145
|
|
20240328,094700,76915580,3365,3365,3365,3365,18
|
|
20240328,094600,76855010,3365,3370,3370,3365,7
|
|
20240328,094500,76831450,3370,3370,3370,3360,10
|
|
20240328,094400,76797760,3370,3370,3370,3370,4
|
|
20240328,094300,76784280,3370,3370,3370,3370,0
|
|
20240328,094200,76784280,3370,3370,3370,3370,1
|
|
20240328,094100,76780910,3355,3355,3355,3355,0
|
|
20240328,094000,76780910,3355,3350,3355,3350,3284
|
|
20240328,093900,65764660,3340,3340,3340,3340,0
|
|
20240328,093800,65764660,3340,3340,3350,3340,1139
|
|
20240328,093700,61958635,3340,3350,3355,3340,431
|
|
20240328,093600,60518630,3355,3355,3355,3355,2
|
|
20240328,093500,60511920,3340,3345,3345,3340,2426
|
|
20240328,093400,52402890,3350,3350,3350,3350,110
|
|
20240328,093300,52034390,3350,3350,3350,3350,1000
|
|
20240328,093200,48684390,3350,3350,3350,3350,0
|
|
20240328,093100,48684390,3350,3350,3350,3350,1000
|
|
20240328,093000,45334390,3360,3360,3365,3360,1056
|
|
20240328,092900,41786125,3360,3360,3360,3350,1613
|
|
20240328,092800,36372415,3365,3365,3365,3365,10
|
|
20240328,092700,36338765,3360,3365,3370,3360,168
|
|
20240328,092600,35773050,3365,3380,3380,3365,438
|
|
20240328,092500,34297465,3375,3375,3375,3375,0
|
|
20240328,092400,34297465,3375,3380,3380,3375,15
|
|
20240328,092300,34246810,3380,3380,3380,3380,0
|
|
20240328,092200,34246810,3380,3385,3385,3380,2
|
|
20240328,092100,34240045,3385,3370,3385,3370,1005
|
|
20240328,092000,30840685,3370,3370,3370,3365,20
|
|
20240328,091900,30773300,3370,3350,3370,3350,1021
|
|
20240328,091800,27340375,3340,3360,3360,3335,1141
|
|
20240328,091700,23523025,3360,3360,3360,3360,4
|
|
20240328,091600,23509585,3370,3365,3370,3365,148
|
|
20240328,091500,23011180,3370,3370,3370,3370,11
|
|
20240328,091400,22974110,3350,3350,3350,3350,1
|
|
20240328,091300,22970760,3350,3350,3350,3350,1071
|
|
20240328,091200,19382910,3350,3350,3350,3350,0
|
|
20240328,091100,19382910,3350,3350,3350,3350,1541
|
|
20240328,091000,14220560,3350,3360,3360,3350,1465
|
|
20240328,090900,9307840,3360,3365,3365,3360,383
|
|
20240328,090800,8019070,3365,3365,3365,3365,122
|
|
20240328,090700,7608540,3360,3365,3365,3360,6
|
|
20240328,090600,7588375,3370,3375,3375,3370,65
|
|
20240328,090500,7369030,3375,3375,3375,3375,10
|
|
20240328,090400,7335280,3375,3375,3375,3375,0
|
|
20240328,090300,7335280,3375,3375,3375,3370,103
|
|
20240328,090200,6988155,3380,3395,3395,3355,789
|
|
20240328,090100,4333270,3400,3390,3400,3390,432
|
|
20240328,090000,2864720,3380,3360,3380,3360,852
|