697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,203400,279938975,3290,3290,3290,3290,777
|
|
20240329,203300,279938975,3290,3290,3290,3290,0
|
|
20240329,203200,279938975,3290,3290,3290,3290,0
|
|
20240329,203100,279938975,3290,3290,3290,3290,0
|
|
20240329,203000,279938975,3290,3290,3290,3290,0
|
|
20240329,202900,279938975,3290,3290,3290,3290,0
|
|
20240329,202800,279938975,3290,3290,3290,3290,0
|
|
20240329,202700,279938975,3290,3290,3290,3290,0
|
|
20240329,202600,279938975,3290,3290,3290,3290,0
|
|
20240329,202500,279938975,3290,3290,3290,3290,0
|
|
20240329,202400,279938975,3290,3290,3290,3290,0
|
|
20240329,202300,279938975,3290,3290,3290,3290,0
|
|
20240329,202200,279938975,3290,3290,3290,3290,0
|
|
20240329,202100,279938975,3290,3290,3290,3290,0
|
|
20240329,202000,279938975,3290,3290,3290,3290,0
|
|
20240329,201900,279938975,3290,3290,3290,3290,0
|
|
20240329,201800,279938975,3290,3290,3290,3290,0
|
|
20240329,201700,279938975,3290,3290,3290,3290,0
|
|
20240329,201600,279938975,3290,3290,3290,3290,0
|
|
20240329,201500,279938975,3290,3290,3290,3290,0
|
|
20240329,201400,279938975,3290,3290,3290,3290,0
|
|
20240329,201300,279938975,3290,3290,3290,3290,0
|
|
20240329,201200,279938975,3290,3290,3290,3290,0
|
|
20240329,201100,279938975,3290,3290,3290,3290,0
|
|
20240329,201000,279938975,3290,3290,3290,3290,0
|
|
20240329,200900,279938975,3290,3290,3290,3290,0
|
|
20240329,200800,279938975,3290,3290,3290,3290,0
|
|
20240329,200700,279938975,3290,3290,3290,3290,0
|
|
20240329,200600,279938975,3290,3290,3290,3290,0
|
|
20240329,200500,279938975,3290,3290,3290,3290,0
|
|
20240329,200400,279938975,3290,3290,3290,3290,777
|
|
20240329,200300,279938975,3290,3290,3290,3290,0
|
|
20240329,200200,279938975,3290,3290,3290,3290,0
|
|
20240329,200100,279938975,3290,3290,3290,3290,0
|
|
20240329,200000,279938975,3290,3290,3290,3290,0
|
|
20240329,195900,279938975,3290,3290,3290,3290,0
|
|
20240329,195800,279938975,3290,3290,3290,3290,0
|
|
20240329,195700,279938975,3290,3290,3290,3290,0
|
|
20240329,195600,279938975,3290,3290,3290,3290,0
|
|
20240329,195500,279938975,3290,3290,3290,3290,0
|
|
20240329,195400,279938975,3290,3290,3290,3290,0
|
|
20240329,195300,279938975,3290,3290,3290,3290,0
|
|
20240329,195200,279938975,3290,3290,3290,3290,0
|
|
20240329,195100,279938975,3290,3290,3290,3290,0
|
|
20240329,195000,279938975,3290,3290,3290,3290,0
|
|
20240329,194900,279938975,3290,3290,3290,3290,0
|
|
20240329,194800,279938975,3290,3290,3290,3290,0
|
|
20240329,194700,279938975,3290,3290,3290,3290,0
|
|
20240329,194600,279938975,3290,3290,3290,3290,0
|
|
20240329,194500,279938975,3290,3290,3290,3290,0
|
|
20240329,194400,279938975,3290,3290,3290,3290,0
|
|
20240329,194300,279938975,3290,3290,3290,3290,0
|
|
20240329,194200,279938975,3290,3290,3290,3290,0
|
|
20240329,194100,279938975,3290,3290,3290,3290,0
|
|
20240329,194000,279938975,3290,3290,3290,3290,0
|
|
20240329,193900,279938975,3290,3290,3290,3290,0
|
|
20240329,193800,279938975,3290,3290,3290,3290,0
|
|
20240329,193700,279938975,3290,3290,3290,3290,0
|
|
20240329,193600,279938975,3290,3290,3290,3290,0
|
|
20240329,193500,279938975,3290,3290,3290,3290,0
|
|
20240329,193400,279938975,3290,3290,3290,3290,777
|
|
20240329,193300,279938975,3290,3290,3290,3290,0
|
|
20240329,193200,279938975,3290,3290,3290,3290,0
|
|
20240329,193100,279938975,3290,3290,3290,3290,0
|
|
20240329,193000,279938975,3290,3290,3290,3290,0
|
|
20240329,192900,279938975,3290,3290,3290,3290,0
|
|
20240329,192800,279938975,3290,3290,3290,3290,0
|
|
20240329,192700,279938975,3290,3290,3290,3290,0
|
|
20240329,192600,279938975,3290,3290,3290,3290,0
|
|
20240329,192500,279938975,3290,3290,3290,3290,0
|
|
20240329,192400,279938975,3290,3290,3290,3290,0
|
|
20240329,192300,279938975,3290,3290,3290,3290,0
|
|
20240329,192200,279938975,3290,3290,3290,3290,0
|
|
20240329,192100,279938975,3290,3290,3290,3290,0
|
|
20240329,192000,279938975,3290,3290,3290,3290,0
|
|
20240329,191900,279938975,3290,3290,3290,3290,0
|
|
20240329,191800,279938975,3290,3290,3290,3290,0
|
|
20240329,191700,279938975,3290,3290,3290,3290,0
|
|
20240329,191600,279938975,3290,3290,3290,3290,0
|
|
20240329,191500,279938975,3290,3290,3290,3290,0
|
|
20240329,191400,279938975,3290,3290,3290,3290,0
|
|
20240329,191300,279938975,3290,3290,3290,3290,0
|
|
20240329,191200,279938975,3290,3290,3290,3290,0
|
|
20240329,191100,279938975,3290,3290,3290,3290,0
|
|
20240329,191000,279938975,3290,3290,3290,3290,0
|
|
20240329,190900,279938975,3290,3290,3290,3290,0
|
|
20240329,190800,279938975,3290,3290,3290,3290,0
|
|
20240329,190700,279938975,3290,3290,3290,3290,0
|
|
20240329,190600,279938975,3290,3290,3290,3290,0
|
|
20240329,190500,279938975,3290,3290,3290,3290,0
|
|
20240329,190400,279938975,3290,3290,3290,3290,777
|
|
20240329,190300,279938975,3290,3290,3290,3290,0
|
|
20240329,190200,279938975,3290,3290,3290,3290,0
|
|
20240329,190100,279938975,3290,3290,3290,3290,0
|
|
20240329,190000,279938975,3290,3290,3290,3290,0
|
|
20240329,185900,279938975,3290,3290,3290,3290,0
|
|
20240329,185800,279938975,3290,3290,3290,3290,0
|
|
20240329,185700,279938975,3290,3290,3290,3290,0
|
|
20240329,185600,279938975,3290,3290,3290,3290,0
|
|
20240329,185500,279938975,3290,3290,3290,3290,0
|
|
20240329,185400,279938975,3290,3290,3290,3290,0
|
|
20240329,185300,279938975,3290,3290,3290,3290,0
|
|
20240329,185200,279938975,3290,3290,3290,3290,0
|
|
20240329,185100,279938975,3290,3290,3290,3290,0
|
|
20240329,185000,279938975,3290,3290,3290,3290,0
|
|
20240329,184900,279938975,3290,3290,3290,3290,0
|
|
20240329,184800,279938975,3290,3290,3290,3290,0
|
|
20240329,184700,279938975,3290,3290,3290,3290,0
|
|
20240329,184600,279938975,3290,3290,3290,3290,0
|
|
20240329,184500,279938975,3290,3290,3290,3290,0
|
|
20240329,184400,279938975,3290,3290,3290,3290,0
|
|
20240329,184300,279938975,3290,3290,3290,3290,0
|
|
20240329,184200,279938975,3290,3290,3290,3290,0
|
|
20240329,184100,279938975,3290,3290,3290,3290,0
|
|
20240329,184000,279938975,3290,3290,3290,3290,0
|
|
20240329,183900,279938975,3290,3290,3290,3290,0
|
|
20240329,183800,279938975,3290,3290,3290,3290,0
|
|
20240329,183700,279938975,3290,3290,3290,3290,0
|
|
20240329,183600,279938975,3290,3290,3290,3290,0
|
|
20240329,183500,279938975,3290,3290,3290,3290,0
|
|
20240329,183400,279938975,3290,3290,3290,3290,777
|
|
20240329,183300,279938975,3290,3290,3290,3290,0
|
|
20240329,183200,279938975,3290,3290,3290,3290,0
|
|
20240329,183100,279938975,3290,3290,3290,3290,0
|
|
20240329,183000,279938975,3290,3290,3290,3290,0
|
|
20240329,182900,279938975,3290,3290,3290,3290,0
|
|
20240329,182800,279938975,3290,3290,3290,3290,0
|
|
20240329,182700,279938975,3290,3290,3290,3290,0
|
|
20240329,182600,279938975,3290,3290,3290,3290,0
|
|
20240329,182500,279938975,3290,3290,3290,3290,0
|
|
20240329,182400,279938975,3290,3290,3290,3290,0
|
|
20240329,182300,279938975,3290,3290,3290,3290,0
|
|
20240329,182200,279938975,3290,3290,3290,3290,0
|
|
20240329,182100,279938975,3290,3290,3290,3290,0
|
|
20240329,182000,279938975,3290,3290,3290,3290,0
|
|
20240329,181900,279938975,3290,3290,3290,3290,0
|
|
20240329,181800,279938975,3290,3290,3290,3290,0
|
|
20240329,181700,279938975,3290,3290,3290,3290,0
|
|
20240329,181600,279938975,3290,3290,3290,3290,0
|
|
20240329,181500,279938975,3290,3290,3290,3290,0
|
|
20240329,181400,279938975,3290,3290,3290,3290,0
|
|
20240329,181300,279938975,3290,3290,3290,3290,0
|
|
20240329,181200,279938975,3290,3290,3290,3290,0
|
|
20240329,181100,279938975,3290,3290,3290,3290,0
|
|
20240329,181000,279938975,3290,3290,3290,3290,0
|
|
20240329,180900,279938975,3290,3290,3290,3290,0
|
|
20240329,180800,279938975,3290,3290,3290,3290,0
|
|
20240329,180700,279938975,3290,3290,3290,3290,0
|
|
20240329,180600,279938975,3290,3290,3290,3290,0
|
|
20240329,180500,279938975,3290,3290,3290,3290,0
|
|
20240329,180400,279938975,3290,3290,3290,3290,777
|
|
20240329,180300,279938975,3290,3290,3290,3290,0
|
|
20240329,180200,279938975,3290,3290,3290,3290,0
|
|
20240329,180100,279938975,3290,3290,3290,3290,0
|
|
20240329,180000,279938975,3290,3290,3290,3290,0
|
|
20240329,175900,279938975,3290,3290,3290,3290,0
|
|
20240329,175800,279938975,3290,3290,3290,3290,0
|
|
20240329,175700,279938975,3290,3290,3290,3290,0
|
|
20240329,175600,279938975,3290,3290,3290,3290,0
|
|
20240329,175500,279938975,3290,3290,3290,3290,0
|
|
20240329,175400,279938975,3290,3290,3290,3290,0
|
|
20240329,175300,279938975,3290,3290,3290,3290,0
|
|
20240329,175200,279938975,3290,3290,3290,3290,0
|
|
20240329,175100,279938975,3290,3290,3290,3290,0
|
|
20240329,175000,279938975,3290,3290,3290,3290,0
|
|
20240329,174900,279938975,3290,3290,3290,3290,0
|
|
20240329,174800,279938975,3290,3290,3290,3290,0
|
|
20240329,174700,279938975,3290,3290,3290,3290,0
|
|
20240329,174600,279938975,3290,3290,3290,3290,0
|
|
20240329,174500,279938975,3290,3290,3290,3290,0
|
|
20240329,174400,279938975,3290,3290,3290,3290,0
|
|
20240329,174300,279938975,3290,3290,3290,3290,0
|
|
20240329,174200,279938975,3290,3290,3290,3290,0
|
|
20240329,174100,279938975,3290,3290,3290,3290,0
|
|
20240329,174000,279938975,3290,3290,3290,3290,0
|
|
20240329,173900,279938975,3290,3290,3290,3290,0
|
|
20240329,173800,279938975,3290,3290,3290,3290,0
|
|
20240329,173700,279938975,3290,3290,3290,3290,0
|
|
20240329,173600,279938975,3290,3290,3290,3290,0
|
|
20240329,173500,279938975,3290,3290,3290,3290,0
|
|
20240329,173400,279938975,3290,3290,3290,3290,777
|
|
20240329,173300,279938975,3290,3290,3290,3290,0
|
|
20240329,173200,279938975,3290,3290,3290,3290,0
|
|
20240329,173100,279938975,3290,3290,3290,3290,0
|
|
20240329,173000,279938975,3290,3290,3290,3290,0
|
|
20240329,172900,279938975,3290,3290,3290,3290,0
|
|
20240329,172800,279938975,3290,3290,3290,3290,0
|
|
20240329,172700,279938975,3290,3290,3290,3290,0
|
|
20240329,172600,279938975,3290,3290,3290,3290,0
|
|
20240329,172500,279938975,3290,3290,3290,3290,0
|
|
20240329,172400,279938975,3290,3290,3290,3290,0
|
|
20240329,172300,279938975,3290,3290,3290,3290,0
|
|
20240329,172200,279938975,3290,3290,3290,3290,0
|
|
20240329,172100,279938975,3290,3290,3290,3290,0
|
|
20240329,172000,279938975,3290,3290,3290,3290,0
|
|
20240329,171900,279938975,3290,3290,3290,3290,0
|
|
20240329,171800,279938975,3290,3290,3290,3290,0
|
|
20240329,171700,279938975,3290,3290,3290,3290,0
|
|
20240329,171600,279938975,3290,3290,3290,3290,0
|
|
20240329,171500,279938975,3290,3290,3290,3290,0
|
|
20240329,171400,279938975,3290,3290,3290,3290,0
|
|
20240329,171300,279938975,3290,3290,3290,3290,0
|
|
20240329,171200,279938975,3290,3290,3290,3290,0
|
|
20240329,171100,279938975,3290,3290,3290,3290,0
|
|
20240329,171000,279938975,3290,3290,3290,3290,0
|
|
20240329,170900,279938975,3290,3290,3290,3290,0
|
|
20240329,170800,279938975,3290,3290,3290,3290,0
|
|
20240329,170700,279938975,3290,3290,3290,3290,0
|
|
20240329,170600,279938975,3290,3290,3290,3290,0
|
|
20240329,170500,279938975,3290,3290,3290,3290,0
|
|
20240329,170400,279938975,3290,3290,3290,3290,777
|
|
20240329,170300,279938975,3290,3290,3290,3290,0
|
|
20240329,170200,279938975,3290,3290,3290,3290,0
|
|
20240329,170100,279938975,3290,3290,3290,3290,0
|
|
20240329,170000,279938975,3290,3290,3290,3290,0
|
|
20240329,165900,279938975,3290,3290,3290,3290,0
|
|
20240329,165800,279938975,3290,3290,3290,3290,0
|
|
20240329,165700,279938975,3290,3290,3290,3290,0
|
|
20240329,165600,279938975,3290,3290,3290,3290,0
|
|
20240329,165500,279938975,3290,3290,3290,3290,0
|
|
20240329,165400,279938975,3290,3290,3290,3290,0
|
|
20240329,165300,279938975,3290,3290,3290,3290,0
|
|
20240329,165200,279938975,3290,3290,3290,3290,0
|
|
20240329,165100,279938975,3290,3290,3290,3290,0
|
|
20240329,165000,279938975,3290,3290,3290,3290,0
|
|
20240329,164900,279938975,3290,3290,3290,3290,0
|
|
20240329,164800,279938975,3290,3290,3290,3290,0
|
|
20240329,164700,279938975,3290,3290,3290,3290,0
|
|
20240329,164600,279938975,3290,3290,3290,3290,0
|
|
20240329,164500,279938975,3290,3290,3290,3290,0
|
|
20240329,164400,279938975,3290,3290,3290,3290,0
|
|
20240329,164300,279938975,3290,3290,3290,3290,0
|
|
20240329,164200,279938975,3290,3290,3290,3290,0
|
|
20240329,164100,279938975,3290,3290,3290,3290,0
|
|
20240329,164000,279938975,3290,3290,3290,3290,0
|
|
20240329,163900,279938975,3290,3290,3290,3290,0
|
|
20240329,163800,279938975,3290,3290,3290,3290,0
|
|
20240329,163700,279938975,3290,3290,3290,3290,0
|
|
20240329,163600,279938975,3290,3290,3290,3290,0
|
|
20240329,163500,279938975,3290,3290,3290,3290,0
|
|
20240329,163400,279938975,3290,3290,3290,3290,777
|
|
20240329,163300,279938975,3290,3290,3290,3290,0
|
|
20240329,163200,279938975,3290,3290,3290,3290,0
|
|
20240329,163100,279938975,3290,3290,3290,3290,0
|
|
20240329,163000,279938975,3290,3290,3290,3290,0
|
|
20240329,162900,279938975,3290,3290,3290,3290,0
|
|
20240329,162800,279938975,3290,3290,3290,3290,0
|
|
20240329,162700,279938975,3290,3290,3290,3290,0
|
|
20240329,162600,279938975,3290,3290,3290,3290,0
|
|
20240329,162500,279938975,3290,3290,3290,3290,0
|
|
20240329,162400,279938975,3290,3290,3290,3290,0
|
|
20240329,162300,279938975,3290,3290,3290,3290,0
|
|
20240329,162200,279938975,3290,3290,3290,3290,0
|
|
20240329,162100,279938975,3290,3290,3290,3290,0
|
|
20240329,162000,279938975,3290,3290,3290,3290,0
|
|
20240329,161900,279938975,3290,3290,3290,3290,0
|
|
20240329,161800,279938975,3290,3290,3290,3290,0
|
|
20240329,161700,279938975,3290,3290,3290,3290,0
|
|
20240329,161600,279938975,3290,3290,3290,3290,0
|
|
20240329,161500,279938975,3290,3290,3290,3290,0
|
|
20240329,161400,279938975,3290,3290,3290,3290,0
|
|
20240329,161300,279938975,3290,3290,3290,3290,0
|
|
20240329,161200,279938975,3290,3290,3290,3290,0
|
|
20240329,161100,279938975,3290,3290,3290,3290,0
|
|
20240329,161000,279938975,3290,3290,3290,3290,0
|
|
20240329,160900,279938975,3290,3290,3290,3290,0
|
|
20240329,160800,279938975,3290,3290,3290,3290,0
|
|
20240329,160700,279938975,3290,3290,3290,3290,0
|
|
20240329,160600,279938975,3290,3290,3290,3290,0
|
|
20240329,160500,279938975,3290,3290,3290,3290,0
|
|
20240329,160400,279938975,3290,3290,3290,3290,777
|
|
20240329,160300,279938975,3290,3290,3290,3290,0
|
|
20240329,160200,279938975,3290,3290,3290,3290,0
|
|
20240329,160100,279938975,3290,3290,3290,3290,0
|
|
20240329,160000,279938975,3290,3290,3290,3290,0
|
|
20240329,155900,279938975,3290,3290,3290,3290,0
|
|
20240329,155800,279938975,3290,3290,3290,3290,0
|
|
20240329,155700,279938975,3290,3290,3290,3290,0
|
|
20240329,155600,279938975,3290,3290,3290,3290,0
|
|
20240329,155500,279938975,3290,3290,3290,3290,0
|
|
20240329,155400,279938975,3290,3290,3290,3290,0
|
|
20240329,155300,279938975,3290,3290,3290,3290,0
|
|
20240329,155200,279938975,3290,3290,3290,3290,0
|
|
20240329,155100,279938975,3290,3290,3290,3290,0
|
|
20240329,155000,279938975,3290,3290,3290,3290,0
|
|
20240329,154900,279938975,3290,3290,3290,3290,0
|
|
20240329,154800,279938975,3290,3290,3290,3290,0
|
|
20240329,154700,279938975,3290,3290,3290,3290,0
|
|
20240329,154600,279938975,3290,3290,3290,3290,0
|
|
20240329,154500,279938975,3290,3290,3290,3290,0
|
|
20240329,154400,279938975,3290,3290,3290,3290,0
|
|
20240329,154300,279938975,3290,3290,3290,3290,0
|
|
20240329,154200,279938975,3290,3290,3290,3290,0
|
|
20240329,154100,279938975,3290,3290,3290,3290,0
|
|
20240329,154000,279938975,3290,3290,3290,3290,0
|
|
20240329,153900,279938975,3290,3290,3290,3290,0
|
|
20240329,153800,279938975,3290,3290,3290,3290,0
|
|
20240329,153700,279938975,3290,3290,3290,3290,0
|
|
20240329,153600,279938975,3290,3290,3290,3290,0
|
|
20240329,153500,279938975,3290,3290,3290,3290,0
|
|
20240329,153400,279938975,3290,3290,3290,3290,777
|
|
20240329,153300,279938975,3290,3290,3290,3290,0
|
|
20240329,153200,279938975,3290,3290,3290,3290,0
|
|
20240329,153100,279938975,3290,3290,3290,3290,0
|
|
20240329,153000,279938975,3290,3290,3290,3290,777
|
|
20240329,152900,277382645,3285,3285,3285,3285,0
|
|
20240329,152800,277382645,3285,3285,3285,3285,0
|
|
20240329,152700,277382645,3285,3285,3285,3285,0
|
|
20240329,152600,277382645,3285,3285,3285,3285,0
|
|
20240329,152500,277382645,3285,3285,3285,3285,0
|
|
20240329,152400,277382645,3285,3285,3285,3285,0
|
|
20240329,152300,277382645,3285,3285,3285,3285,0
|
|
20240329,152200,277382645,3285,3285,3285,3285,0
|
|
20240329,152100,277382645,3285,3285,3285,3285,0
|
|
20240329,152000,277382645,3285,3285,3285,3285,0
|
|
20240329,151900,277382645,3285,3285,3285,3285,5
|
|
20240329,151800,277366220,3280,3280,3280,3280,0
|
|
20240329,151700,277366220,3280,3280,3280,3280,450
|
|
20240329,151600,275890220,3290,3290,3290,3290,5
|
|
20240329,151500,275873770,3290,3275,3290,3275,210
|
|
20240329,151400,275185720,3290,3290,3290,3290,10
|
|
20240329,151300,275152820,3275,3280,3295,3275,2199
|
|
20240329,151200,267924750,3280,3280,3280,3280,10
|
|
20240329,151100,267891950,3295,3295,3295,3295,0
|
|
20240329,151000,267891950,3295,3295,3295,3295,0
|
|
20240329,150900,267891950,3295,3295,3295,3295,0
|
|
20240329,150800,267891950,3295,3280,3295,3280,150
|
|
20240329,150700,267398965,3280,3280,3280,3280,294
|
|
20240329,150600,266434645,3280,3280,3280,3280,116
|
|
20240329,150500,266054165,3280,3280,3280,3280,0
|
|
20240329,150400,266054165,3280,3280,3280,3280,20
|
|
20240329,150300,265988565,3275,3275,3275,3275,0
|
|
20240329,150200,265988565,3275,3275,3275,3275,482
|
|
20240329,150100,264410015,3275,3275,3275,3275,116
|
|
20240329,150000,264030115,3275,3275,3275,3275,0
|
|
20240329,145900,264030115,3275,3275,3275,3275,0
|
|
20240329,145800,264030115,3275,3275,3275,3275,0
|
|
20240329,145700,264030115,3275,3275,3275,3275,0
|
|
20240329,145600,264030115,3275,3275,3275,3275,0
|
|
20240329,145500,264030115,3275,3275,3275,3275,0
|
|
20240329,145400,264030115,3275,3275,3275,3275,0
|
|
20240329,145300,264030115,3275,3275,3275,3275,0
|
|
20240329,145200,264030115,3275,3275,3275,3275,634
|
|
20240329,145100,261953765,3275,3275,3280,3275,1218
|
|
20240329,145000,257963190,3255,3255,3255,3255,500
|
|
20240329,144900,256335690,3275,3275,3275,3275,2
|
|
20240329,144800,256329140,3260,3260,3260,3260,0
|
|
20240329,144700,256329140,3260,3260,3260,3260,0
|
|
20240329,144600,256329140,3260,3260,3260,3260,0
|
|
20240329,144500,256329140,3260,3260,3260,3260,0
|
|
20240329,144400,256329140,3260,3275,3275,3260,225
|
|
20240329,144300,255595595,3275,3275,3275,3275,1
|
|
20240329,144200,255592320,3260,3260,3260,3260,0
|
|
20240329,144100,255592320,3260,3260,3260,3260,310
|
|
20240329,144000,254581720,3250,3250,3250,3250,0
|
|
20240329,143900,254581720,3250,3250,3250,3250,0
|
|
20240329,143800,254581720,3250,3255,3255,3250,150
|
|
20240329,143700,254094025,3255,3260,3260,3255,760
|
|
20240329,143600,251620165,3260,3265,3265,3260,552
|
|
20240329,143500,249820245,3260,3260,3260,3260,200
|
|
20240329,143400,249168245,3260,3260,3260,3260,700
|
|
20240329,143300,246886245,3260,3270,3270,3260,950
|
|
20240329,143200,243787005,3280,3280,3280,3280,0
|
|
20240329,143100,243787005,3280,3280,3280,3280,0
|
|
20240329,143000,243787005,3280,3285,3285,3280,1093
|
|
20240329,142900,240200030,3265,3265,3265,3265,0
|
|
20240329,142800,240200030,3265,3270,3270,3265,500
|
|
20240329,142700,238567480,3265,3265,3265,3265,300
|
|
20240329,142600,237587980,3270,3270,3270,3270,0
|
|
20240329,142500,237587980,3270,3270,3270,3270,0
|
|
20240329,142400,237587980,3270,3270,3270,3270,0
|
|
20240329,142300,237587980,3270,3270,3270,3270,0
|
|
20240329,142200,237587980,3270,3270,3270,3270,50
|
|
20240329,142100,237424480,3270,3270,3270,3270,1000
|
|
20240329,142000,234154480,3270,3270,3270,3270,0
|
|
20240329,141900,234154480,3270,3270,3270,3270,0
|
|
20240329,141800,234154480,3270,3270,3270,3250,1741
|
|
20240329,141700,228484735,3270,3285,3285,3255,10866
|
|
20240329,141600,193005480,3285,3290,3290,3285,919
|
|
20240329,141500,189986315,3290,3290,3290,3290,519
|
|
20240329,141400,188278805,3295,3295,3295,3295,10
|
|
20240329,141300,188245855,3295,3295,3295,3295,0
|
|
20240329,141200,188245855,3295,3295,3295,3295,0
|
|
20240329,141100,188245855,3295,3295,3295,3295,9
|
|
20240329,141000,188216200,3310,3310,3310,3310,500
|
|
20240329,140900,186561200,3295,3300,3300,3295,41
|
|
20240329,140800,186426055,3300,3300,3300,3300,0
|
|
20240329,140700,186426055,3300,3300,3300,3300,1
|
|
20240329,140600,186422755,3310,3315,3315,3310,101
|
|
20240329,140500,186087945,3315,3315,3315,3315,0
|
|
20240329,140400,186087945,3315,3315,3315,3315,0
|
|
20240329,140300,186087945,3315,3290,3315,3290,328
|
|
20240329,140200,185008460,3290,3290,3290,3290,0
|
|
20240329,140100,185008460,3290,3290,3290,3290,0
|
|
20240329,140000,185008460,3290,3305,3305,3290,885
|
|
20240329,135900,182096180,3320,3320,3320,3320,4
|
|
20240329,135800,182082900,3320,3320,3320,3320,0
|
|
20240329,135700,182082900,3320,3320,3320,3320,11
|
|
20240329,135600,182046380,3290,3290,3290,3290,0
|
|
20240329,135500,182046380,3290,3290,3290,3290,0
|
|
20240329,135400,182046380,3290,3290,3290,3290,0
|
|
20240329,135300,182046380,3290,3290,3290,3290,0
|
|
20240329,135200,182046380,3290,3290,3290,3290,0
|
|
20240329,135100,182046380,3290,3305,3305,3290,122
|
|
20240329,135000,181644345,3315,3315,3315,3315,0
|
|
20240329,134900,181644345,3315,3315,3315,3315,1
|
|
20240329,134800,181641030,3315,3315,3315,3315,0
|
|
20240329,134700,181641030,3315,3315,3315,3315,0
|
|
20240329,134600,181641030,3315,3315,3315,3315,10
|
|
20240329,134500,181607880,3315,3315,3315,3315,0
|
|
20240329,134400,181607880,3315,3315,3315,3315,0
|
|
20240329,134300,181607880,3315,3315,3315,3315,15
|
|
20240329,134200,181558155,3315,3315,3315,3315,0
|
|
20240329,134100,181558155,3315,3295,3315,3295,6
|
|
20240329,134000,181538365,3320,3320,3320,3320,0
|
|
20240329,133900,181538365,3320,3320,3320,3320,0
|
|
20240329,133800,181538365,3320,3320,3320,3320,0
|
|
20240329,133700,181538365,3320,3320,3320,3320,0
|
|
20240329,133600,181538365,3320,3320,3320,3320,0
|
|
20240329,133500,181538365,3320,3320,3320,3320,35
|
|
20240329,133400,181422165,3290,3290,3290,3290,200
|
|
20240329,133300,180764165,3290,3310,3310,3290,1062
|
|
20240329,133200,177265340,3310,3310,3310,3310,0
|
|
20240329,133100,177265340,3310,3310,3310,3310,0
|
|
20240329,133000,177265340,3310,3310,3310,3310,0
|
|
20240329,132900,177265340,3310,3310,3310,3310,0
|
|
20240329,132800,177265340,3310,3310,3310,3310,0
|
|
20240329,132700,177265340,3310,3310,3310,3310,0
|
|
20240329,132600,177265340,3310,3310,3310,3310,0
|
|
20240329,132500,177265340,3310,3310,3310,3310,74
|
|
20240329,132400,177020400,3310,3310,3310,3310,0
|
|
20240329,132300,177020400,3310,3310,3310,3310,0
|
|
20240329,132200,177020400,3310,3310,3310,3310,0
|
|
20240329,132100,177020400,3310,3310,3310,3310,1
|
|
20240329,132000,177017090,3310,3310,3310,3310,0
|
|
20240329,131900,177017090,3310,3310,3310,3310,0
|
|
20240329,131800,177017090,3310,3310,3310,3310,0
|
|
20240329,131700,177017090,3310,3310,3310,3310,0
|
|
20240329,131600,177017090,3310,3310,3310,3310,2
|
|
20240329,131500,177010470,3310,3310,3310,3310,0
|
|
20240329,131400,177010470,3310,3310,3310,3310,19
|
|
20240329,131300,176947580,3310,3310,3310,3310,0
|
|
20240329,131200,176947580,3310,3310,3310,3310,0
|
|
20240329,131100,176947580,3310,3310,3310,3310,2
|
|
20240329,131000,176940960,3310,3310,3310,3310,0
|
|
20240329,130900,176940960,3310,3310,3310,3310,54
|
|
20240329,130800,176762220,3310,3310,3310,3310,0
|
|
20240329,130700,176762220,3310,3310,3310,3310,6
|
|
20240329,130600,176742360,3310,3310,3310,3310,0
|
|
20240329,130500,176742360,3310,3310,3310,3310,0
|
|
20240329,130400,176742360,3310,3300,3310,3295,588
|
|
20240329,130300,174804215,3305,3305,3305,3305,0
|
|
20240329,130200,174804215,3305,3305,3305,3305,0
|
|
20240329,130100,174804215,3305,3305,3305,3305,0
|
|
20240329,130000,174804215,3305,3305,3305,3305,0
|
|
20240329,125900,174804215,3305,3305,3305,3305,38
|
|
20240329,125800,174678625,3305,3305,3305,3305,21
|
|
20240329,125700,174609220,3300,3300,3300,3300,42
|
|
20240329,125600,174470620,3305,3300,3305,3300,1470
|
|
20240329,125500,169617120,3300,3325,3325,3300,1277
|
|
20240329,125400,165398345,3305,3305,3305,3305,1000
|
|
20240329,125300,162093345,3300,3320,3320,3300,1000
|
|
20240329,125200,158779920,3330,3330,3330,3330,0
|
|
20240329,125100,158779920,3330,3330,3330,3330,0
|
|
20240329,125000,158779920,3330,3330,3330,3330,0
|
|
20240329,124900,158779920,3330,3330,3330,3330,0
|
|
20240329,124800,158779920,3330,3330,3330,3330,0
|
|
20240329,124700,158779920,3330,3330,3330,3330,20
|
|
20240329,124600,158713320,3315,3315,3315,3315,0
|
|
20240329,124500,158713320,3315,3315,3315,3315,0
|
|
20240329,124400,158713320,3315,3315,3315,3315,0
|
|
20240329,124300,158713320,3315,3315,3315,3315,0
|
|
20240329,124200,158713320,3315,3310,3315,3310,100
|
|
20240329,124100,158382315,3310,3310,3310,3310,0
|
|
20240329,124000,158382315,3310,3310,3310,3310,0
|
|
20240329,123900,158382315,3310,3310,3310,3310,0
|
|
20240329,123800,158382315,3310,3310,3310,3310,0
|
|
20240329,123700,158382315,3310,3310,3310,3310,0
|
|
20240329,123600,158382315,3310,3310,3310,3310,21
|
|
20240329,123500,158312805,3320,3320,3320,3320,0
|
|
20240329,123400,158312805,3320,3320,3320,3320,241
|
|
20240329,123300,157512685,3320,3320,3320,3320,0
|
|
20240329,123200,157512685,3320,3320,3320,3320,0
|
|
20240329,123100,157512685,3320,3320,3320,3320,4
|
|
20240329,123000,157499405,3320,3320,3320,3320,145
|
|
20240329,122900,157018005,3320,3320,3320,3320,10
|
|
20240329,122800,156984805,3320,3320,3320,3320,0
|
|
20240329,122700,156984805,3320,3320,3320,3320,1
|
|
20240329,122600,156981485,3300,3300,3300,3300,0
|
|
20240329,122500,156981485,3300,3300,3300,3300,0
|
|
20240329,122400,156981485,3300,3300,3300,3300,0
|
|
20240329,122300,156981485,3300,3315,3315,3300,92
|
|
20240329,122200,156677375,3315,3315,3315,3315,0
|
|
20240329,122100,156677375,3315,3315,3315,3315,0
|
|
20240329,122000,156677375,3315,3315,3315,3315,0
|
|
20240329,121900,156677375,3315,3315,3315,3315,6
|
|
20240329,121800,156657485,3320,3320,3320,3320,0
|
|
20240329,121700,156657485,3320,3320,3320,3320,0
|
|
20240329,121600,156657485,3320,3320,3320,3320,0
|
|
20240329,121500,156657485,3320,3325,3325,3300,11030
|
|
20240329,121400,120109345,3325,3325,3325,3325,0
|
|
20240329,121300,120109345,3325,3325,3325,3325,0
|
|
20240329,121200,120109345,3325,3325,3325,3325,0
|
|
20240329,121100,120109345,3325,3325,3325,3325,0
|
|
20240329,121000,120109345,3325,3325,3325,3325,50
|
|
20240329,120900,119943095,3325,3325,3325,3325,0
|
|
20240329,120800,119943095,3325,3325,3325,3325,0
|
|
20240329,120700,119943095,3325,3325,3325,3325,0
|
|
20240329,120600,119943095,3325,3325,3325,3325,0
|
|
20240329,120500,119943095,3325,3325,3325,3325,0
|
|
20240329,120400,119943095,3325,3325,3325,3325,62
|
|
20240329,120300,119736945,3335,3335,3335,3335,0
|
|
20240329,120200,119736945,3335,3335,3335,3335,15
|
|
20240329,120100,119686920,3340,3340,3340,3340,0
|
|
20240329,120000,119686920,3340,3340,3340,3340,0
|
|
20240329,115900,119686920,3340,3340,3340,3340,0
|
|
20240329,115800,119686920,3340,3335,3340,3335,30
|
|
20240329,115700,119586840,3330,3330,3330,3330,1
|
|
20240329,115600,119583510,3325,3325,3325,3325,392
|
|
20240329,115500,118280110,3335,3335,3335,3335,6
|
|
20240329,115400,118260100,3325,3330,3330,3325,3387
|
|
20240329,115300,106990775,3330,3340,3340,3330,1795
|
|
20240329,115200,101001580,3345,3345,3345,3345,0
|
|
20240329,115100,101001580,3345,3345,3345,3345,0
|
|
20240329,115000,101001580,3345,3345,3345,3345,1146
|
|
20240329,114900,97168210,3345,3350,3350,3345,210
|
|
20240329,114800,96465710,3345,3345,3345,3345,0
|
|
20240329,114700,96465710,3345,3345,3345,3345,0
|
|
20240329,114600,96465710,3345,3345,3345,3345,0
|
|
20240329,114500,96465710,3345,3345,3345,3345,100
|
|
20240329,114400,96131210,3350,3350,3350,3350,300
|
|
20240329,114300,95126210,3350,3350,3350,3350,1000
|
|
20240329,114200,91776210,3350,3350,3350,3350,1620
|
|
20240329,114100,86349210,3350,3350,3350,3350,0
|
|
20240329,114000,86349210,3350,3355,3355,3350,49
|
|
20240329,113900,86184965,3355,3355,3355,3355,1
|
|
20240329,113800,86181610,3360,3360,3360,3360,0
|
|
20240329,113700,86181610,3360,3360,3360,3360,50
|
|
20240329,113600,86013610,3355,3355,3355,3355,32
|
|
20240329,113500,85906250,3365,3365,3365,3365,0
|
|
20240329,113400,85906250,3365,3365,3365,3365,0
|
|
20240329,113300,85906250,3365,3365,3365,3365,0
|
|
20240329,113200,85906250,3365,3345,3365,3345,1686
|
|
20240329,113100,80266555,3355,3355,3355,3355,0
|
|
20240329,113000,80266555,3355,3355,3355,3355,0
|
|
20240329,112900,80266555,3355,3355,3355,3355,0
|
|
20240329,112800,80266555,3355,3355,3355,3355,0
|
|
20240329,112700,80266555,3355,3355,3355,3355,0
|
|
20240329,112600,80266555,3355,3355,3355,3355,0
|
|
20240329,112500,80266555,3355,3350,3355,3350,4
|
|
20240329,112400,80253150,3345,3345,3345,3345,6
|
|
20240329,112300,80233080,3345,3345,3345,3345,0
|
|
20240329,112200,80233080,3345,3345,3345,3345,15
|
|
20240329,112100,80182905,3350,3355,3355,3350,751
|
|
20240329,112000,77667050,3355,3355,3355,3355,0
|
|
20240329,111900,77667050,3355,3355,3355,3355,0
|
|
20240329,111800,77667050,3355,3355,3355,3355,0
|
|
20240329,111700,77667050,3355,3355,3355,3355,2
|
|
20240329,111600,77660340,3350,3350,3350,3350,1608
|
|
20240329,111500,72273540,3355,3355,3355,3355,0
|
|
20240329,111400,72273540,3355,3355,3355,3355,0
|
|
20240329,111300,72273540,3355,3355,3355,3355,1000
|
|
20240329,111200,68918540,3360,3360,3360,3360,0
|
|
20240329,111100,68918540,3360,3360,3360,3360,0
|
|
20240329,111000,68918540,3360,3360,3360,3360,0
|
|
20240329,110900,68918540,3360,3360,3360,3360,0
|
|
20240329,110800,68918540,3360,3360,3360,3360,0
|
|
20240329,110700,68918540,3360,3360,3360,3360,10
|
|
20240329,110600,68884940,3365,3365,3365,3365,0
|
|
20240329,110500,68884940,3365,3365,3365,3365,0
|
|
20240329,110400,68884940,3365,3365,3365,3365,10
|
|
20240329,110300,68851290,3350,3350,3350,3350,0
|
|
20240329,110200,68851290,3350,3350,3350,3350,40
|
|
20240329,110100,68717290,3360,3360,3360,3360,457
|
|
20240329,110000,67181770,3355,3355,3355,3355,1
|
|
20240329,105900,67178415,3360,3360,3360,3360,0
|
|
20240329,105800,67178415,3360,3350,3360,3350,745
|
|
20240329,105700,64681615,3360,3355,3360,3355,638
|
|
20240329,105600,62540930,3355,3355,3355,3355,1
|
|
20240329,105500,62537575,3350,3350,3350,3350,0
|
|
20240329,105400,62537575,3350,3350,3350,3350,0
|
|
20240329,105300,62537575,3350,3350,3350,3350,0
|
|
20240329,105200,62537575,3350,3350,3350,3350,557
|
|
20240329,105100,60671625,3350,3355,3355,3350,504
|
|
20240329,105000,58983220,3360,3360,3360,3360,0
|
|
20240329,104900,58983220,3360,3360,3360,3360,1
|
|
20240329,104800,58979860,3350,3355,3355,3350,6
|
|
20240329,104700,58959750,3360,3360,3360,3360,0
|
|
20240329,104600,58959750,3360,3355,3360,3355,131
|
|
20240329,104500,58519880,3355,3355,3355,3355,1
|
|
20240329,104400,58516525,3355,3355,3355,3355,0
|
|
20240329,104300,58516525,3355,3355,3355,3355,0
|
|
20240329,104200,58516525,3355,3355,3355,3355,0
|
|
20240329,104100,58516525,3355,3355,3355,3355,0
|
|
20240329,104000,58516525,3355,3355,3355,3355,0
|
|
20240329,103900,58516525,3355,3355,3355,3355,0
|
|
20240329,103800,58516525,3355,3355,3355,3355,2
|
|
20240329,103700,58509815,3360,3360,3360,3360,0
|
|
20240329,103600,58509815,3360,3360,3360,3360,10
|
|
20240329,103500,58476215,3355,3355,3355,3355,0
|
|
20240329,103400,58476215,3355,3355,3355,3355,0
|
|
20240329,103300,58476215,3355,3350,3355,3350,11
|
|
20240329,103200,58439350,3355,3350,3355,3350,7
|
|
20240329,103100,58415875,3345,3345,3345,3345,0
|
|
20240329,103000,58415875,3345,3345,3345,3345,500
|
|
20240329,102900,56743375,3345,3360,3360,3345,94
|
|
20240329,102800,56428310,3360,3360,3360,3360,0
|
|
20240329,102700,56428310,3360,3360,3360,3360,1
|
|
20240329,102600,56424950,3355,3355,3355,3355,1000
|
|
20240329,102500,53069950,3380,3365,3380,3365,495
|
|
20240329,102400,51404260,3365,3365,3365,3365,10
|
|
20240329,102300,51370610,3375,3375,3375,3375,0
|
|
20240329,102200,51370610,3375,3375,3375,3375,0
|
|
20240329,102100,51370610,3375,3375,3375,3375,0
|
|
20240329,102000,51370610,3375,3375,3375,3375,0
|
|
20240329,101900,51370610,3375,3380,3380,3375,91
|
|
20240329,101800,51063035,3385,3385,3385,3380,5
|
|
20240329,101700,51046120,3380,3370,3385,3370,502
|
|
20240329,101600,49354345,3370,3365,3370,3365,11
|
|
20240329,101500,49317325,3365,3365,3365,3365,1
|
|
20240329,101400,49313960,3370,3355,3370,3355,3
|
|
20240329,101300,49303870,3345,3355,3355,3345,8
|
|
20240329,101200,49277060,3355,3355,3355,3355,0
|
|
20240329,101100,49277060,3355,3355,3355,3355,0
|
|
20240329,101000,49277060,3355,3355,3355,3355,0
|
|
20240329,100900,49277060,3355,3355,3355,3355,0
|
|
20240329,100800,49277060,3355,3355,3355,3355,0
|
|
20240329,100700,49277060,3355,3355,3355,3355,1
|
|
20240329,100600,49273705,3345,3345,3345,3345,0
|
|
20240329,100500,49273705,3345,3345,3345,3345,167
|
|
20240329,100400,48715090,3350,3350,3350,3350,0
|
|
20240329,100300,48715090,3350,3360,3360,3350,1033
|
|
20240329,100200,45251705,3360,3360,3360,3360,0
|
|
20240329,100100,45251705,3360,3385,3385,3360,194
|
|
20240329,100000,44598840,3390,3390,3390,3390,0
|
|
20240329,095900,44598840,3390,3380,3390,3380,11
|
|
20240329,095800,44561560,3375,3375,3375,3375,55
|
|
20240329,095700,44375935,3380,3390,3390,3380,2
|
|
20240329,095600,44369165,3380,3380,3380,3380,0
|
|
20240329,095500,44369165,3380,3380,3380,3380,25
|
|
20240329,095400,44284665,3390,3390,3395,3385,4
|
|
20240329,095300,44271105,3380,3380,3380,3380,0
|
|
20240329,095200,44271105,3380,3380,3380,3380,0
|
|
20240329,095100,44271105,3380,3380,3380,3380,300
|
|
20240329,095000,43257105,3400,3400,3400,3400,237
|
|
20240329,094900,42451305,3405,3405,3405,3405,357
|
|
20240329,094800,41235720,3405,3405,3405,3405,1
|
|
20240329,094700,41232315,3395,3395,3395,3395,0
|
|
20240329,094600,41232315,3395,3395,3395,3395,1
|
|
20240329,094500,41228920,3380,3380,3380,3380,0
|
|
20240329,094400,41228920,3380,3380,3380,3380,142
|
|
20240329,094300,40748960,3380,3380,3380,3380,0
|
|
20240329,094200,40748960,3380,3380,3380,3380,0
|
|
20240329,094100,40748960,3380,3380,3380,3380,0
|
|
20240329,094000,40748960,3380,3380,3380,3380,0
|
|
20240329,093900,40748960,3380,3380,3380,3380,233
|
|
20240329,093800,39961420,3375,3360,3375,3360,809
|
|
20240329,093700,37240045,3370,3360,3370,3360,696
|
|
20240329,093600,34897760,3350,3350,3350,3350,0
|
|
20240329,093500,34897760,3350,3350,3350,3350,1000
|
|
20240329,093400,31547760,3345,3345,3345,3345,0
|
|
20240329,093300,31547760,3345,3345,3345,3345,0
|
|
20240329,093200,31547760,3345,3345,3345,3345,0
|
|
20240329,093100,31547760,3345,3345,3345,3345,500
|
|
20240329,093000,29875260,3345,3345,3345,3345,1
|
|
20240329,092900,29871915,3335,3335,3335,3335,9
|
|
20240329,092800,29841900,3335,3335,3335,3335,30
|
|
20240329,092700,29741850,3335,3335,3335,3335,0
|
|
20240329,092600,29741850,3335,3335,3335,3335,580
|
|
20240329,092500,27807550,3335,3335,3335,3335,0
|
|
20240329,092400,27807550,3335,3335,3335,3335,51
|
|
20240329,092300,27637465,3360,3355,3360,3355,264
|
|
20240329,092200,26750680,3355,3330,3355,3320,242
|
|
20240329,092100,25946640,3330,3330,3330,3330,1030
|
|
20240329,092000,22516740,3360,3330,3360,3330,3276
|
|
20240329,091900,11597575,3350,3340,3350,3340,135
|
|
20240329,091800,11146445,3340,3340,3340,3340,20
|
|
20240329,091700,11079645,3330,3330,3330,3330,0
|
|
20240329,091600,11079645,3330,3330,3330,3330,0
|
|
20240329,091500,11079645,3330,3330,3330,3330,49
|
|
20240329,091400,10916475,3320,3320,3320,3320,16
|
|
20240329,091300,10863355,3330,3330,3330,3330,1
|
|
20240329,091200,10860025,3320,3320,3320,3320,0
|
|
20240329,091100,10860025,3320,3320,3320,3320,158
|
|
20240329,091000,10335465,3320,3335,3335,3320,7
|
|
20240329,090900,10312135,3340,3340,3340,3340,0
|
|
20240329,090800,10312135,3340,3315,3340,3315,19
|
|
20240329,090700,10248945,3315,3335,3335,3315,11
|
|
20240329,090600,10212460,3325,3315,3325,3315,1513
|
|
20240329,090500,5189775,3320,3315,3320,3315,635
|
|
20240329,090400,3084150,3320,3325,3325,3320,421
|
|
20240329,090300,1686290,3325,3330,3330,3325,44
|
|
20240329,090200,1539960,3335,3335,3335,3335,32
|
|
20240329,090100,1433240,3340,3340,3340,3340,1
|
|
20240329,090000,1429900,3335,3325,3335,3325,430
|