660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195700,239698305,3600,3600,3600,3600,1344
|
|
20240329,195600,239698305,3600,3600,3600,3600,0
|
|
20240329,195500,239698305,3600,3600,3600,3600,0
|
|
20240329,195400,239698305,3600,3600,3600,3600,0
|
|
20240329,195300,239698305,3600,3600,3600,3600,0
|
|
20240329,195200,239698305,3600,3600,3600,3600,0
|
|
20240329,195100,239698305,3600,3600,3600,3600,0
|
|
20240329,195000,239698305,3600,3600,3600,3600,0
|
|
20240329,194900,239698305,3600,3600,3600,3600,0
|
|
20240329,194800,239698305,3600,3600,3600,3600,0
|
|
20240329,194700,239698305,3600,3600,3600,3600,0
|
|
20240329,194600,239698305,3600,3600,3600,3600,0
|
|
20240329,194500,239698305,3600,3600,3600,3600,0
|
|
20240329,194400,239698305,3600,3600,3600,3600,0
|
|
20240329,194300,239698305,3600,3600,3600,3600,0
|
|
20240329,194200,239698305,3600,3600,3600,3600,0
|
|
20240329,194100,239698305,3600,3600,3600,3600,0
|
|
20240329,194000,239698305,3600,3600,3600,3600,0
|
|
20240329,193900,239698305,3600,3600,3600,3600,0
|
|
20240329,193800,239698305,3600,3600,3600,3600,0
|
|
20240329,193700,239698305,3600,3600,3600,3600,0
|
|
20240329,193600,239698305,3600,3600,3600,3600,0
|
|
20240329,193500,239698305,3600,3600,3600,3600,0
|
|
20240329,193400,239698305,3600,3600,3600,3600,0
|
|
20240329,193300,239698305,3600,3600,3600,3600,0
|
|
20240329,193200,239698305,3600,3600,3600,3600,0
|
|
20240329,193100,239698305,3600,3600,3600,3600,0
|
|
20240329,193000,239698305,3600,3600,3600,3600,0
|
|
20240329,192900,239698305,3600,3600,3600,3600,0
|
|
20240329,192800,239698305,3600,3600,3600,3600,0
|
|
20240329,192700,239698305,3600,3600,3600,3600,1344
|
|
20240329,192600,239698305,3600,3600,3600,3600,0
|
|
20240329,192500,239698305,3600,3600,3600,3600,0
|
|
20240329,192400,239698305,3600,3600,3600,3600,0
|
|
20240329,192300,239698305,3600,3600,3600,3600,0
|
|
20240329,192200,239698305,3600,3600,3600,3600,0
|
|
20240329,192100,239698305,3600,3600,3600,3600,0
|
|
20240329,192000,239698305,3600,3600,3600,3600,0
|
|
20240329,191900,239698305,3600,3600,3600,3600,0
|
|
20240329,191800,239698305,3600,3600,3600,3600,0
|
|
20240329,191700,239698305,3600,3600,3600,3600,0
|
|
20240329,191600,239698305,3600,3600,3600,3600,0
|
|
20240329,191500,239698305,3600,3600,3600,3600,0
|
|
20240329,191400,239698305,3600,3600,3600,3600,0
|
|
20240329,191300,239698305,3600,3600,3600,3600,0
|
|
20240329,191200,239698305,3600,3600,3600,3600,0
|
|
20240329,191100,239698305,3600,3600,3600,3600,0
|
|
20240329,191000,239698305,3600,3600,3600,3600,0
|
|
20240329,190900,239698305,3600,3600,3600,3600,0
|
|
20240329,190800,239698305,3600,3600,3600,3600,0
|
|
20240329,190700,239698305,3600,3600,3600,3600,0
|
|
20240329,190600,239698305,3600,3600,3600,3600,0
|
|
20240329,190500,239698305,3600,3600,3600,3600,0
|
|
20240329,190400,239698305,3600,3600,3600,3600,0
|
|
20240329,190300,239698305,3600,3600,3600,3600,0
|
|
20240329,190200,239698305,3600,3600,3600,3600,0
|
|
20240329,190100,239698305,3600,3600,3600,3600,0
|
|
20240329,190000,239698305,3600,3600,3600,3600,0
|
|
20240329,185900,239698305,3600,3600,3600,3600,0
|
|
20240329,185800,239698305,3600,3600,3600,3600,0
|
|
20240329,185700,239698305,3600,3600,3600,3600,1344
|
|
20240329,185600,239698305,3600,3600,3600,3600,0
|
|
20240329,185500,239698305,3600,3600,3600,3600,0
|
|
20240329,185400,239698305,3600,3600,3600,3600,0
|
|
20240329,185300,239698305,3600,3600,3600,3600,0
|
|
20240329,185200,239698305,3600,3600,3600,3600,0
|
|
20240329,185100,239698305,3600,3600,3600,3600,0
|
|
20240329,185000,239698305,3600,3600,3600,3600,0
|
|
20240329,184900,239698305,3600,3600,3600,3600,0
|
|
20240329,184800,239698305,3600,3600,3600,3600,0
|
|
20240329,184700,239698305,3600,3600,3600,3600,0
|
|
20240329,184600,239698305,3600,3600,3600,3600,0
|
|
20240329,184500,239698305,3600,3600,3600,3600,0
|
|
20240329,184400,239698305,3600,3600,3600,3600,0
|
|
20240329,184300,239698305,3600,3600,3600,3600,0
|
|
20240329,184200,239698305,3600,3600,3600,3600,0
|
|
20240329,184100,239698305,3600,3600,3600,3600,0
|
|
20240329,184000,239698305,3600,3600,3600,3600,0
|
|
20240329,183900,239698305,3600,3600,3600,3600,0
|
|
20240329,183800,239698305,3600,3600,3600,3600,0
|
|
20240329,183700,239698305,3600,3600,3600,3600,0
|
|
20240329,183600,239698305,3600,3600,3600,3600,0
|
|
20240329,183500,239698305,3600,3600,3600,3600,0
|
|
20240329,183400,239698305,3600,3600,3600,3600,0
|
|
20240329,183300,239698305,3600,3600,3600,3600,0
|
|
20240329,183200,239698305,3600,3600,3600,3600,0
|
|
20240329,183100,239698305,3600,3600,3600,3600,0
|
|
20240329,183000,239698305,3600,3600,3600,3600,0
|
|
20240329,182900,239698305,3600,3600,3600,3600,0
|
|
20240329,182800,239698305,3600,3600,3600,3600,0
|
|
20240329,182700,239698305,3600,3600,3600,3600,1344
|
|
20240329,182600,239698305,3600,3600,3600,3600,0
|
|
20240329,182500,239698305,3600,3600,3600,3600,0
|
|
20240329,182400,239698305,3600,3600,3600,3600,0
|
|
20240329,182300,239698305,3600,3600,3600,3600,0
|
|
20240329,182200,239698305,3600,3600,3600,3600,0
|
|
20240329,182100,239698305,3600,3600,3600,3600,0
|
|
20240329,182000,239698305,3600,3600,3600,3600,0
|
|
20240329,181900,239698305,3600,3600,3600,3600,0
|
|
20240329,181800,239698305,3600,3600,3600,3600,0
|
|
20240329,181700,239698305,3600,3600,3600,3600,0
|
|
20240329,181600,239698305,3600,3600,3600,3600,0
|
|
20240329,181500,239698305,3600,3600,3600,3600,0
|
|
20240329,181400,239698305,3600,3600,3600,3600,0
|
|
20240329,181300,239698305,3600,3600,3600,3600,0
|
|
20240329,181200,239698305,3600,3600,3600,3600,0
|
|
20240329,181100,239698305,3600,3600,3600,3600,0
|
|
20240329,181000,239698305,3600,3600,3600,3600,0
|
|
20240329,180900,239698305,3600,3600,3600,3600,0
|
|
20240329,180800,239698305,3600,3600,3600,3600,0
|
|
20240329,180700,239698305,3600,3600,3600,3600,0
|
|
20240329,180600,239698305,3600,3600,3600,3600,0
|
|
20240329,180500,239698305,3600,3600,3600,3600,0
|
|
20240329,180400,239698305,3600,3600,3600,3600,0
|
|
20240329,180300,239698305,3600,3600,3600,3600,0
|
|
20240329,180200,239698305,3600,3600,3600,3600,0
|
|
20240329,180100,239698305,3600,3600,3600,3600,0
|
|
20240329,180000,239698305,3600,3600,3600,3600,0
|
|
20240329,175900,239698305,3600,3600,3600,3600,0
|
|
20240329,175800,239698305,3600,3600,3600,3600,0
|
|
20240329,175700,239698305,3600,3600,3600,3600,1344
|
|
20240329,175600,239698305,3600,3600,3600,3600,0
|
|
20240329,175500,239698305,3600,3600,3600,3600,0
|
|
20240329,175400,239698305,3600,3600,3600,3600,0
|
|
20240329,175300,239698305,3600,3600,3600,3600,0
|
|
20240329,175200,239698305,3600,3600,3600,3600,0
|
|
20240329,175100,239698305,3600,3600,3600,3600,0
|
|
20240329,175000,239698305,3600,3600,3600,3600,0
|
|
20240329,174900,239698305,3600,3600,3600,3600,0
|
|
20240329,174800,239698305,3600,3600,3600,3600,0
|
|
20240329,174700,239698305,3600,3600,3600,3600,0
|
|
20240329,174600,239698305,3600,3600,3600,3600,0
|
|
20240329,174500,239698305,3600,3600,3600,3600,0
|
|
20240329,174400,239698305,3600,3600,3600,3600,0
|
|
20240329,174300,239698305,3600,3600,3600,3600,0
|
|
20240329,174200,239698305,3600,3600,3600,3600,0
|
|
20240329,174100,239698305,3600,3600,3600,3600,0
|
|
20240329,174000,239698305,3600,3600,3600,3600,0
|
|
20240329,173900,239698305,3600,3600,3600,3600,0
|
|
20240329,173800,239698305,3600,3600,3600,3600,0
|
|
20240329,173700,239698305,3600,3600,3600,3600,0
|
|
20240329,173600,239698305,3600,3600,3600,3600,0
|
|
20240329,173500,239698305,3600,3600,3600,3600,0
|
|
20240329,173400,239698305,3600,3600,3600,3600,0
|
|
20240329,173300,239698305,3600,3600,3600,3600,0
|
|
20240329,173200,239698305,3600,3600,3600,3600,0
|
|
20240329,173100,239698305,3600,3600,3600,3600,0
|
|
20240329,173000,239698305,3600,3600,3600,3600,0
|
|
20240329,172900,239698305,3600,3600,3600,3600,0
|
|
20240329,172800,239698305,3600,3600,3600,3600,0
|
|
20240329,172700,239698305,3600,3600,3600,3600,1344
|
|
20240329,172600,239698305,3600,3600,3600,3600,0
|
|
20240329,172500,239698305,3600,3600,3600,3600,0
|
|
20240329,172400,239698305,3600,3600,3600,3600,0
|
|
20240329,172300,239698305,3600,3600,3600,3600,0
|
|
20240329,172200,239698305,3600,3600,3600,3600,0
|
|
20240329,172100,239698305,3600,3600,3600,3600,0
|
|
20240329,172000,239698305,3600,3600,3600,3600,0
|
|
20240329,171900,239698305,3600,3600,3600,3600,0
|
|
20240329,171800,239698305,3600,3600,3600,3600,0
|
|
20240329,171700,239698305,3600,3600,3600,3600,0
|
|
20240329,171600,239698305,3600,3600,3600,3600,0
|
|
20240329,171500,239698305,3600,3600,3600,3600,0
|
|
20240329,171400,239698305,3600,3600,3600,3600,0
|
|
20240329,171300,239698305,3600,3600,3600,3600,0
|
|
20240329,171200,239698305,3600,3600,3600,3600,0
|
|
20240329,171100,239698305,3600,3600,3600,3600,0
|
|
20240329,171000,239698305,3600,3600,3600,3600,0
|
|
20240329,170900,239698305,3600,3600,3600,3600,0
|
|
20240329,170800,239698305,3600,3600,3600,3600,0
|
|
20240329,170700,239698305,3600,3600,3600,3600,0
|
|
20240329,170600,239698305,3600,3600,3600,3600,0
|
|
20240329,170500,239698305,3600,3600,3600,3600,0
|
|
20240329,170400,239698305,3600,3600,3600,3600,0
|
|
20240329,170300,239698305,3600,3600,3600,3600,0
|
|
20240329,170200,239698305,3600,3600,3600,3600,0
|
|
20240329,170100,239698305,3600,3600,3600,3600,0
|
|
20240329,170000,239698305,3600,3600,3600,3600,0
|
|
20240329,165900,239698305,3600,3600,3600,3600,0
|
|
20240329,165800,239698305,3600,3600,3600,3600,0
|
|
20240329,165700,239698305,3600,3600,3600,3600,1344
|
|
20240329,165600,239698305,3600,3600,3600,3600,0
|
|
20240329,165500,239698305,3600,3600,3600,3600,0
|
|
20240329,165400,239698305,3600,3600,3600,3600,0
|
|
20240329,165300,239698305,3600,3600,3600,3600,0
|
|
20240329,165200,239698305,3600,3600,3600,3600,0
|
|
20240329,165100,239698305,3600,3600,3600,3600,0
|
|
20240329,165000,239698305,3600,3600,3600,3600,0
|
|
20240329,164900,239698305,3600,3600,3600,3600,0
|
|
20240329,164800,239698305,3600,3600,3600,3600,0
|
|
20240329,164700,239698305,3600,3600,3600,3600,0
|
|
20240329,164600,239698305,3600,3600,3600,3600,0
|
|
20240329,164500,239698305,3600,3600,3600,3600,0
|
|
20240329,164400,239698305,3600,3600,3600,3600,0
|
|
20240329,164300,239698305,3600,3600,3600,3600,0
|
|
20240329,164200,239698305,3600,3600,3600,3600,0
|
|
20240329,164100,239698305,3600,3600,3600,3600,0
|
|
20240329,164000,239698305,3600,3600,3600,3600,0
|
|
20240329,163900,239698305,3600,3600,3600,3600,0
|
|
20240329,163800,239698305,3600,3600,3600,3600,0
|
|
20240329,163700,239698305,3600,3600,3600,3600,0
|
|
20240329,163600,239698305,3600,3600,3600,3600,0
|
|
20240329,163500,239698305,3600,3600,3600,3600,0
|
|
20240329,163400,239698305,3600,3600,3600,3600,0
|
|
20240329,163300,239698305,3600,3600,3600,3600,0
|
|
20240329,163200,239698305,3600,3600,3600,3600,0
|
|
20240329,163100,239698305,3600,3600,3600,3600,0
|
|
20240329,163000,239698305,3600,3600,3600,3600,0
|
|
20240329,162900,239698305,3600,3600,3600,3600,0
|
|
20240329,162800,239698305,3600,3600,3600,3600,0
|
|
20240329,162700,239698305,3600,3600,3600,3600,1344
|
|
20240329,162600,239698305,3600,3600,3600,3600,0
|
|
20240329,162500,239698305,3600,3600,3600,3600,0
|
|
20240329,162400,239698305,3600,3600,3600,3600,0
|
|
20240329,162300,239698305,3600,3600,3600,3600,0
|
|
20240329,162200,239698305,3600,3600,3600,3600,0
|
|
20240329,162100,239698305,3600,3600,3600,3600,0
|
|
20240329,162000,239698305,3600,3600,3600,3600,0
|
|
20240329,161900,239698305,3600,3600,3600,3600,0
|
|
20240329,161800,239698305,3600,3600,3600,3600,0
|
|
20240329,161700,239698305,3600,3600,3600,3600,0
|
|
20240329,161600,239698305,3600,3600,3600,3600,0
|
|
20240329,161500,239698305,3600,3600,3600,3600,0
|
|
20240329,161400,239698305,3600,3600,3600,3600,0
|
|
20240329,161300,239698305,3600,3600,3600,3600,0
|
|
20240329,161200,239698305,3600,3600,3600,3600,0
|
|
20240329,161100,239698305,3600,3600,3600,3600,0
|
|
20240329,161000,239698305,3600,3600,3600,3600,0
|
|
20240329,160900,239698305,3600,3600,3600,3600,0
|
|
20240329,160800,239698305,3600,3600,3600,3600,0
|
|
20240329,160700,239698305,3600,3600,3600,3600,0
|
|
20240329,160600,239698305,3600,3600,3600,3600,0
|
|
20240329,160500,239698305,3600,3600,3600,3600,0
|
|
20240329,160400,239698305,3600,3600,3600,3600,0
|
|
20240329,160300,239698305,3600,3600,3600,3600,0
|
|
20240329,160200,239698305,3600,3600,3600,3600,0
|
|
20240329,160100,239698305,3600,3600,3600,3600,0
|
|
20240329,160000,239698305,3600,3600,3600,3600,0
|
|
20240329,155900,239698305,3600,3600,3600,3600,0
|
|
20240329,155800,239698305,3600,3600,3600,3600,0
|
|
20240329,155700,239698305,3600,3600,3600,3600,1344
|
|
20240329,155600,239698305,3600,3600,3600,3600,0
|
|
20240329,155500,239698305,3600,3600,3600,3600,0
|
|
20240329,155400,239698305,3600,3600,3600,3600,0
|
|
20240329,155300,239698305,3600,3600,3600,3600,0
|
|
20240329,155200,239698305,3600,3600,3600,3600,0
|
|
20240329,155100,239698305,3600,3600,3600,3600,0
|
|
20240329,155000,239698305,3600,3600,3600,3600,0
|
|
20240329,154900,239698305,3600,3600,3600,3600,0
|
|
20240329,154800,239698305,3600,3600,3600,3600,0
|
|
20240329,154700,239698305,3600,3600,3600,3600,0
|
|
20240329,154600,239698305,3600,3600,3600,3600,0
|
|
20240329,154500,239698305,3600,3600,3600,3600,0
|
|
20240329,154400,239698305,3600,3600,3600,3600,0
|
|
20240329,154300,239698305,3600,3600,3600,3600,0
|
|
20240329,154200,239698305,3600,3600,3600,3600,0
|
|
20240329,154100,239698305,3600,3600,3600,3600,0
|
|
20240329,154000,239698305,3600,3600,3600,3600,0
|
|
20240329,153900,239698305,3600,3600,3600,3600,0
|
|
20240329,153800,239698305,3600,3600,3600,3600,0
|
|
20240329,153700,239698305,3600,3600,3600,3600,0
|
|
20240329,153600,239698305,3600,3600,3600,3600,0
|
|
20240329,153500,239698305,3600,3600,3600,3600,0
|
|
20240329,153400,239698305,3600,3600,3600,3600,0
|
|
20240329,153300,239698305,3600,3600,3600,3600,0
|
|
20240329,153200,239698305,3600,3600,3600,3600,0
|
|
20240329,153100,239698305,3600,3600,3600,3600,0
|
|
20240329,153000,239698305,3600,3600,3600,3600,1344
|
|
20240329,152900,234859905,3610,3610,3610,3610,0
|
|
20240329,152800,234859905,3610,3610,3610,3610,0
|
|
20240329,152700,234859905,3610,3610,3610,3610,0
|
|
20240329,152600,234859905,3610,3610,3610,3610,0
|
|
20240329,152500,234859905,3610,3610,3610,3610,0
|
|
20240329,152400,234859905,3610,3610,3610,3610,0
|
|
20240329,152300,234859905,3610,3610,3610,3610,0
|
|
20240329,152200,234859905,3610,3610,3610,3610,0
|
|
20240329,152100,234859905,3610,3610,3610,3610,0
|
|
20240329,152000,234859905,3610,3610,3610,3610,0
|
|
20240329,151900,234859905,3610,3600,3610,3600,235
|
|
20240329,151800,234013875,3610,3610,3610,3610,0
|
|
20240329,151700,234013875,3610,3610,3610,3610,2
|
|
20240329,151600,234006655,3600,3600,3600,3600,0
|
|
20240329,151500,234006655,3600,3605,3610,3600,3641
|
|
20240329,151400,220895885,3605,3605,3605,3605,0
|
|
20240329,151300,220895885,3605,3605,3605,3605,0
|
|
20240329,151200,220895885,3605,3605,3605,3605,0
|
|
20240329,151100,220895885,3605,3605,3605,3605,676
|
|
20240329,151000,218458905,3610,3610,3610,3610,17
|
|
20240329,150900,218397535,3610,3605,3610,3605,247
|
|
20240329,150800,217507060,3610,3610,3610,3610,8
|
|
20240329,150700,217478180,3610,3610,3610,3610,0
|
|
20240329,150600,217478180,3610,3610,3610,3610,14
|
|
20240329,150500,217427640,3610,3610,3610,3610,0
|
|
20240329,150400,217427640,3610,3610,3610,3610,0
|
|
20240329,150300,217427640,3610,3605,3610,3605,20
|
|
20240329,150200,217355535,3605,3605,3605,3605,99
|
|
20240329,150100,216998640,3605,3605,3610,3600,359
|
|
20240329,150000,215705125,3605,3605,3605,3605,350
|
|
20240329,145900,214443375,3610,3610,3610,3610,1
|
|
20240329,145800,214439765,3605,3605,3610,3605,978
|
|
20240329,145700,210914025,3610,3610,3610,3610,200
|
|
20240329,145600,210192025,3610,3610,3610,3610,3
|
|
20240329,145500,210181195,3605,3610,3610,3605,2376
|
|
20240329,145400,201614730,3615,3615,3615,3615,1
|
|
20240329,145300,201611115,3615,3615,3615,3615,0
|
|
20240329,145200,201611115,3615,3605,3615,3605,33
|
|
20240329,145100,201492140,3615,3615,3615,3615,2
|
|
20240329,145000,201484910,3615,3615,3615,3615,0
|
|
20240329,144900,201484910,3615,3615,3615,3615,0
|
|
20240329,144800,201484910,3615,3615,3615,3615,1
|
|
20240329,144700,201481295,3605,3615,3615,3605,949
|
|
20240329,144600,198058780,3605,3605,3605,3605,0
|
|
20240329,144500,198058780,3605,3605,3605,3605,0
|
|
20240329,144400,198058780,3605,3610,3610,3605,108
|
|
20240329,144300,197668915,3615,3605,3615,3605,11
|
|
20240329,144200,197629160,3610,3610,3610,3610,6205
|
|
20240329,144100,175229110,3620,3620,3620,3620,0
|
|
20240329,144000,175229110,3620,3620,3620,3620,0
|
|
20240329,143900,175229110,3620,3620,3620,3620,1
|
|
20240329,143800,175225490,3615,3610,3620,3610,69
|
|
20240329,143700,174976380,3610,3610,3610,3610,500
|
|
20240329,143600,173171380,3615,3615,3615,3615,0
|
|
20240329,143500,173171380,3615,3615,3615,3615,276
|
|
20240329,143400,172173640,3615,3615,3615,3615,1
|
|
20240329,143300,172170025,3620,3620,3620,3620,1
|
|
20240329,143200,172166405,3610,3610,3610,3610,68
|
|
20240329,143100,171920925,3620,3620,3620,3620,0
|
|
20240329,143000,171920925,3620,3620,3620,3620,83
|
|
20240329,142900,171620465,3620,3620,3620,3620,8
|
|
20240329,142800,171591505,3610,3610,3610,3610,0
|
|
20240329,142700,171591505,3610,3610,3610,3610,1603
|
|
20240329,142600,165804675,3615,3620,3620,3615,3
|
|
20240329,142500,165793825,3620,3620,3620,3620,0
|
|
20240329,142400,165793825,3620,3620,3620,3620,0
|
|
20240329,142300,165793825,3620,3620,3620,3620,0
|
|
20240329,142200,165793825,3620,3620,3620,3620,66
|
|
20240329,142100,165554905,3620,3620,3620,3620,0
|
|
20240329,142000,165554905,3620,3610,3620,3610,55
|
|
20240329,141900,165356345,3610,3610,3610,3610,40
|
|
20240329,141800,165211945,3620,3620,3620,3620,1
|
|
20240329,141700,165208325,3610,3610,3610,3610,0
|
|
20240329,141600,165208325,3610,3610,3610,3610,100
|
|
20240329,141500,164847325,3610,3610,3610,3610,155
|
|
20240329,141400,164287775,3620,3620,3620,3620,0
|
|
20240329,141300,164287775,3620,3620,3620,3620,0
|
|
20240329,141200,164287775,3620,3620,3620,3620,1
|
|
20240329,141100,164284155,3610,3610,3610,3610,0
|
|
20240329,141000,164284155,3610,3610,3610,3610,1
|
|
20240329,140900,164280545,3620,3620,3620,3620,1
|
|
20240329,140800,164276925,3615,3615,3615,3615,0
|
|
20240329,140700,164276925,3615,3615,3615,3615,706
|
|
20240329,140600,161724735,3620,3620,3620,3620,2
|
|
20240329,140500,161717495,3620,3615,3620,3615,21
|
|
20240329,140400,161641575,3615,3615,3615,3615,100
|
|
20240329,140300,161280075,3620,3620,3620,3620,2
|
|
20240329,140200,161272835,3615,3615,3615,3615,2
|
|
20240329,140100,161265605,3615,3615,3615,3615,0
|
|
20240329,140000,161265605,3615,3615,3615,3615,0
|
|
20240329,135900,161265605,3615,3615,3615,3615,200
|
|
20240329,135800,160542605,3620,3620,3620,3620,40
|
|
20240329,135700,160397805,3620,3620,3620,3620,0
|
|
20240329,135600,160397805,3620,3620,3620,3620,0
|
|
20240329,135500,160397805,3620,3620,3620,3620,39
|
|
20240329,135400,160256625,3620,3620,3620,3620,1
|
|
20240329,135300,160253005,3620,3620,3620,3620,660
|
|
20240329,135200,157863805,3615,3620,3620,3615,224
|
|
20240329,135100,157053425,3610,3610,3610,3610,0
|
|
20240329,135000,157053425,3610,3610,3610,3610,60
|
|
20240329,134900,156836825,3615,3615,3615,3615,277
|
|
20240329,134800,155835470,3620,3615,3620,3615,1549
|
|
20240329,134700,150235830,3615,3615,3615,3615,0
|
|
20240329,134600,150235830,3615,3615,3615,3615,0
|
|
20240329,134500,150235830,3615,3615,3615,3615,0
|
|
20240329,134400,150235830,3615,3615,3615,3615,0
|
|
20240329,134300,150235830,3615,3615,3615,3615,3
|
|
20240329,134200,150224985,3615,3615,3615,3615,1
|
|
20240329,134100,150221370,3610,3610,3610,3610,0
|
|
20240329,134000,150221370,3610,3610,3610,3610,0
|
|
20240329,133900,150221370,3610,3610,3610,3610,0
|
|
20240329,133800,150221370,3610,3610,3610,3610,27
|
|
20240329,133700,150123900,3610,3615,3615,3610,154
|
|
20240329,133600,149567955,3610,3615,3615,3610,522
|
|
20240329,133500,147683465,3615,3615,3615,3615,7
|
|
20240329,133400,147658160,3620,3620,3620,3620,0
|
|
20240329,133300,147658160,3620,3620,3620,3620,0
|
|
20240329,133200,147658160,3620,3620,3620,3620,0
|
|
20240329,133100,147658160,3620,3620,3620,3620,100
|
|
20240329,133000,147296160,3620,3620,3620,3620,101
|
|
20240329,132900,146930540,3620,3620,3620,3620,1000
|
|
20240329,132800,143310540,3620,3610,3620,3610,270
|
|
20240329,132700,142335830,3620,3620,3620,3620,1
|
|
20240329,132600,142332210,3610,3610,3610,3610,1329
|
|
20240329,132500,137534520,3620,3620,3620,3620,0
|
|
20240329,132400,137534520,3620,3620,3620,3620,1
|
|
20240329,132300,137530900,3620,3620,3620,3620,1
|
|
20240329,132200,137527280,3610,3615,3615,3610,450
|
|
20240329,132100,135902515,3615,3615,3615,3615,7
|
|
20240329,132000,135877210,3615,3615,3615,3615,0
|
|
20240329,131900,135877210,3615,3615,3615,3615,160
|
|
20240329,131800,135298810,3615,3615,3615,3615,2
|
|
20240329,131700,135291580,3620,3620,3620,3620,10
|
|
20240329,131600,135255380,3620,3620,3620,3620,2
|
|
20240329,131500,135248140,3620,3620,3620,3620,44
|
|
20240329,131400,135088860,3625,3625,3625,3625,0
|
|
20240329,131300,135088860,3625,3625,3625,3625,0
|
|
20240329,131200,135088860,3625,3625,3625,3625,0
|
|
20240329,131100,135088860,3625,3625,3625,3625,0
|
|
20240329,131000,135088860,3625,3625,3625,3625,0
|
|
20240329,130900,135088860,3625,3615,3625,3615,760
|
|
20240329,130800,132341420,3615,3615,3615,3615,176
|
|
20240329,130700,131705180,3615,3615,3615,3615,10
|
|
20240329,130600,131669030,3615,3615,3615,3615,484
|
|
20240329,130500,129919370,3625,3625,3625,3625,0
|
|
20240329,130400,129919370,3625,3625,3625,3625,0
|
|
20240329,130300,129919370,3625,3625,3625,3625,0
|
|
20240329,130200,129919370,3625,3625,3625,3625,0
|
|
20240329,130100,129919370,3625,3625,3625,3625,9
|
|
20240329,130000,129886745,3625,3625,3625,3625,1
|
|
20240329,125900,129883120,3615,3615,3615,3615,0
|
|
20240329,125800,129883120,3615,3615,3615,3615,0
|
|
20240329,125700,129883120,3615,3615,3615,3615,0
|
|
20240329,125600,129883120,3615,3615,3615,3615,474
|
|
20240329,125500,128169610,3625,3625,3625,3625,0
|
|
20240329,125400,128169610,3625,3625,3625,3625,1
|
|
20240329,125300,128165985,3615,3615,3615,3615,1
|
|
20240329,125200,128162370,3625,3625,3625,3625,0
|
|
20240329,125100,128162370,3625,3625,3625,3625,1
|
|
20240329,125000,128158745,3625,3625,3625,3625,0
|
|
20240329,124900,128158745,3625,3625,3625,3625,0
|
|
20240329,124800,128158745,3625,3625,3625,3625,0
|
|
20240329,124700,128158745,3625,3625,3625,3625,1
|
|
20240329,124600,128155120,3625,3625,3625,3625,0
|
|
20240329,124500,128155120,3625,3625,3625,3625,0
|
|
20240329,124400,128155120,3625,3615,3625,3610,1003
|
|
20240329,124300,124530385,3620,3620,3620,3620,38
|
|
20240329,124200,124392825,3620,3620,3620,3620,152
|
|
20240329,124100,123842585,3620,3620,3620,3620,270
|
|
20240329,124000,122865185,3615,3620,3620,3615,27
|
|
20240329,123900,122767480,3620,3620,3620,3620,20
|
|
20240329,123800,122695080,3620,3615,3620,3615,182
|
|
20240329,123700,122036350,3615,3615,3615,3615,2
|
|
20240329,123600,122029120,3620,3615,3620,3615,262
|
|
20240329,123500,121080985,3615,3620,3620,3615,1880
|
|
20240329,123400,114284475,3620,3620,3620,3620,30
|
|
20240329,123300,114175875,3620,3620,3620,3620,32
|
|
20240329,123200,114060035,3630,3630,3630,3630,0
|
|
20240329,123100,114060035,3630,3630,3630,3630,0
|
|
20240329,123000,114060035,3630,3630,3630,3630,0
|
|
20240329,122900,114060035,3630,3630,3630,3630,0
|
|
20240329,122800,114060035,3630,3630,3630,3630,0
|
|
20240329,122700,114060035,3630,3630,3630,3630,0
|
|
20240329,122600,114060035,3630,3630,3630,3630,0
|
|
20240329,122500,114060035,3630,3630,3630,3630,1
|
|
20240329,122400,114056405,3635,3635,3635,3635,0
|
|
20240329,122300,114056405,3635,3635,3635,3635,0
|
|
20240329,122200,114056405,3635,3635,3635,3635,0
|
|
20240329,122100,114056405,3635,3635,3635,3635,0
|
|
20240329,122000,114056405,3635,3635,3635,3635,0
|
|
20240329,121900,114056405,3635,3635,3635,3635,0
|
|
20240329,121800,114056405,3635,3635,3635,3635,50
|
|
20240329,121700,113874655,3635,3635,3635,3635,1
|
|
20240329,121600,113871020,3635,3635,3635,3635,0
|
|
20240329,121500,113871020,3635,3635,3635,3635,0
|
|
20240329,121400,113871020,3635,3635,3635,3635,0
|
|
20240329,121300,113871020,3635,3615,3635,3615,703
|
|
20240329,121200,111329655,3635,3635,3635,3635,0
|
|
20240329,121100,111329655,3635,3620,3635,3620,2
|
|
20240329,121000,111322400,3620,3620,3620,3620,557
|
|
20240329,120900,109306060,3635,3635,3635,3635,0
|
|
20240329,120800,109306060,3635,3635,3635,3635,0
|
|
20240329,120700,109306060,3635,3615,3635,3615,362
|
|
20240329,120600,107997410,3620,3620,3620,3620,423
|
|
20240329,120500,106466150,3620,3620,3620,3620,1200
|
|
20240329,120400,102122150,3620,3620,3620,3620,0
|
|
20240329,120300,102122150,3620,3620,3620,3620,0
|
|
20240329,120200,102122150,3620,3620,3620,3620,0
|
|
20240329,120100,102122150,3620,3620,3620,3620,200
|
|
20240329,120000,101398150,3620,3620,3620,3620,0
|
|
20240329,115900,101398150,3620,3620,3620,3620,0
|
|
20240329,115800,101398150,3620,3620,3620,3620,0
|
|
20240329,115700,101398150,3620,3620,3620,3620,0
|
|
20240329,115600,101398150,3620,3620,3620,3620,0
|
|
20240329,115500,101398150,3620,3620,3620,3620,200
|
|
20240329,115400,100674150,3620,3625,3625,3620,222
|
|
20240329,115300,99870460,3625,3625,3625,3625,11
|
|
20240329,115200,99830585,3625,3630,3630,3625,70
|
|
20240329,115100,99576650,3630,3630,3630,3630,161
|
|
20240329,115000,98992220,3630,3630,3630,3630,2
|
|
20240329,114900,98984960,3620,3625,3625,3620,212
|
|
20240329,114800,98216640,3630,3630,3630,3630,1
|
|
20240329,114700,98213010,3630,3630,3630,3630,0
|
|
20240329,114600,98213010,3630,3630,3630,3630,279
|
|
20240329,114500,97200240,3630,3630,3630,3630,0
|
|
20240329,114400,97200240,3630,3630,3630,3630,212
|
|
20240329,114300,96430680,3635,3635,3635,3635,10
|
|
20240329,114200,96394330,3635,3635,3635,3635,0
|
|
20240329,114100,96394330,3635,3635,3635,3635,466
|
|
20240329,114000,94700420,3630,3630,3630,3630,0
|
|
20240329,113900,94700420,3630,3635,3635,3630,222
|
|
20240329,113800,93894510,3630,3630,3630,3630,0
|
|
20240329,113700,93894510,3630,3630,3630,3630,0
|
|
20240329,113600,93894510,3630,3630,3630,3630,0
|
|
20240329,113500,93894510,3630,3630,3630,3630,0
|
|
20240329,113400,93894510,3630,3630,3630,3630,212
|
|
20240329,113300,93124950,3635,3635,3635,3635,34
|
|
20240329,113200,93001360,3635,3635,3635,3635,161
|
|
20240329,113100,92416125,3635,3635,3635,3635,150
|
|
20240329,113000,91870875,3640,3640,3640,3640,0
|
|
20240329,112900,91870875,3640,3640,3640,3640,3
|
|
20240329,112800,91859955,3640,3640,3640,3640,200
|
|
20240329,112700,91131955,3640,3640,3640,3640,0
|
|
20240329,112600,91131955,3640,3640,3640,3640,0
|
|
20240329,112500,91131955,3640,3640,3640,3640,0
|
|
20240329,112400,91131955,3640,3640,3640,3640,0
|
|
20240329,112300,91131955,3640,3640,3640,3640,0
|
|
20240329,112200,91131955,3640,3640,3640,3640,0
|
|
20240329,112100,91131955,3640,3640,3640,3640,22
|
|
20240329,112000,91051875,3640,3640,3640,3640,4
|
|
20240329,111900,91037315,3630,3630,3640,3630,524
|
|
20240329,111800,89135175,3640,3640,3640,3640,0
|
|
20240329,111700,89135175,3640,3640,3640,3640,3
|
|
20240329,111600,89124255,3640,3640,3640,3640,0
|
|
20240329,111500,89124255,3640,3640,3640,3640,0
|
|
20240329,111400,89124255,3640,3640,3640,3640,0
|
|
20240329,111300,89124255,3640,3640,3640,3640,0
|
|
20240329,111200,89124255,3640,3640,3640,3640,0
|
|
20240329,111100,89124255,3640,3640,3640,3640,0
|
|
20240329,111000,89124255,3640,3640,3640,3640,0
|
|
20240329,110900,89124255,3640,3640,3640,3640,0
|
|
20240329,110800,89124255,3640,3640,3640,3640,4
|
|
20240329,110700,89109695,3630,3630,3630,3630,0
|
|
20240329,110600,89109695,3630,3630,3630,3630,0
|
|
20240329,110500,89109695,3630,3640,3640,3630,204
|
|
20240329,110400,88367165,3630,3630,3630,3630,0
|
|
20240329,110300,88367165,3630,3630,3630,3630,0
|
|
20240329,110200,88367165,3630,3635,3635,3630,341
|
|
20240329,110100,87128975,3640,3640,3640,3640,0
|
|
20240329,110000,87128975,3640,3640,3640,3640,0
|
|
20240329,105900,87128975,3640,3640,3640,3640,0
|
|
20240329,105800,87128975,3640,3640,3640,3640,11
|
|
20240329,105700,87088935,3645,3645,3645,3645,130
|
|
20240329,105600,86615085,3645,3645,3645,3645,250
|
|
20240329,105500,85703835,3645,3645,3645,3645,0
|
|
20240329,105400,85703835,3645,3645,3645,3645,0
|
|
20240329,105300,85703835,3645,3645,3645,3645,0
|
|
20240329,105200,85703835,3645,3645,3645,3645,28
|
|
20240329,105100,85601775,3630,3640,3640,3630,155
|
|
20240329,105000,85038285,3640,3640,3640,3640,50
|
|
20240329,104900,84856285,3645,3645,3645,3645,1
|
|
20240329,104800,84852640,3630,3645,3645,3630,236
|
|
20240329,104700,83993620,3645,3645,3645,3645,0
|
|
20240329,104600,83993620,3645,3630,3645,3630,201
|
|
20240329,104500,83263975,3645,3645,3645,3645,0
|
|
20240329,104400,83263975,3645,3645,3645,3645,0
|
|
20240329,104300,83263975,3645,3645,3645,3645,0
|
|
20240329,104200,83263975,3645,3645,3645,3645,0
|
|
20240329,104100,83263975,3645,3645,3645,3645,0
|
|
20240329,104000,83263975,3645,3645,3645,3645,0
|
|
20240329,103900,83263975,3645,3645,3645,3645,20
|
|
20240329,103800,83191075,3645,3645,3645,3645,5
|
|
20240329,103700,83172850,3625,3625,3625,3625,0
|
|
20240329,103600,83172850,3625,3630,3630,3625,800
|
|
20240329,103500,80271520,3630,3640,3640,3630,345
|
|
20240329,103400,79016170,3640,3640,3640,3640,10
|
|
20240329,103300,78979770,3630,3640,3640,3630,126
|
|
20240329,103200,78522380,3630,3630,3630,3630,103
|
|
20240329,103100,78148490,3640,3640,3640,3640,0
|
|
20240329,103000,78148490,3640,3630,3640,3630,212
|
|
20240329,102900,77378810,3640,3630,3640,3630,59
|
|
20240329,102800,77164620,3630,3630,3630,3630,1
|
|
20240329,102700,77160990,3645,3645,3645,3645,0
|
|
20240329,102600,77160990,3645,3635,3645,3630,581
|
|
20240329,102500,75044775,3635,3635,3635,3635,76
|
|
20240329,102400,74768515,3635,3635,3635,3635,25
|
|
20240329,102300,74677640,3630,3630,3630,3630,745
|
|
20240329,102200,71973290,3630,3630,3630,3630,0
|
|
20240329,102100,71973290,3630,3635,3635,3630,34
|
|
20240329,102000,71849720,3635,3635,3635,3635,1356
|
|
20240329,101900,66920660,3645,3635,3645,3635,41
|
|
20240329,101800,66771615,3645,3645,3645,3645,0
|
|
20240329,101700,66771615,3645,3645,3645,3645,0
|
|
20240329,101600,66771615,3645,3645,3645,3645,12
|
|
20240329,101500,66727875,3645,3645,3645,3645,0
|
|
20240329,101400,66727875,3645,3635,3645,3635,61
|
|
20240329,101300,66506130,3645,3645,3645,3645,7
|
|
20240329,101200,66480615,3645,3645,3645,3645,0
|
|
20240329,101100,66480615,3645,3645,3645,3645,0
|
|
20240329,101000,66480615,3645,3645,3645,3645,0
|
|
20240329,100900,66480615,3645,3645,3645,3645,7
|
|
20240329,100800,66455100,3635,3635,3635,3635,55
|
|
20240329,100700,66255175,3640,3645,3645,3640,271
|
|
20240329,100600,65268620,3645,3645,3645,3645,4
|
|
20240329,100500,65254040,3645,3645,3645,3645,0
|
|
20240329,100400,65254040,3645,3645,3645,3645,0
|
|
20240329,100300,65254040,3645,3640,3645,3640,1320
|
|
20240329,100200,60443435,3640,3640,3640,3640,30
|
|
20240329,100100,60334235,3640,3640,3640,3640,51
|
|
20240329,100000,60148595,3645,3645,3645,3645,0
|
|
20240329,095900,60148595,3645,3645,3645,3645,10
|
|
20240329,095800,60112145,3645,3645,3645,3645,0
|
|
20240329,095700,60112145,3645,3645,3645,3645,0
|
|
20240329,095600,60112145,3645,3645,3645,3645,0
|
|
20240329,095500,60112145,3645,3645,3645,3645,0
|
|
20240329,095400,60112145,3645,3645,3645,3645,0
|
|
20240329,095300,60112145,3645,3645,3645,3645,0
|
|
20240329,095200,60112145,3645,3645,3645,3645,0
|
|
20240329,095100,60112145,3645,3645,3645,3645,0
|
|
20240329,095000,60112145,3645,3645,3645,3645,0
|
|
20240329,094900,60112145,3645,3645,3645,3645,1
|
|
20240329,094800,60108500,3645,3645,3650,3645,2255
|
|
20240329,094700,51889020,3645,3625,3645,3625,1003
|
|
20240329,094600,48253085,3625,3635,3635,3625,140
|
|
20240329,094500,47745435,3645,3645,3645,3645,0
|
|
20240329,094400,47745435,3645,3645,3645,3645,3
|
|
20240329,094300,47734500,3645,3645,3645,3645,0
|
|
20240329,094200,47734500,3645,3645,3645,3645,200
|
|
20240329,094100,47005500,3645,3645,3645,3645,33
|
|
20240329,094000,46885215,3645,3635,3645,3625,1347
|
|
20240329,093900,41992805,3625,3635,3635,3625,40
|
|
20240329,093800,41847705,3625,3625,3625,3625,0
|
|
20240329,093700,41847705,3625,3625,3625,3625,0
|
|
20240329,093600,41847705,3625,3635,3635,3620,1796
|
|
20240329,093500,35335985,3635,3635,3635,3635,10
|
|
20240329,093400,35299635,3625,3635,3635,3625,327
|
|
20240329,093300,34113470,3645,3645,3645,3645,0
|
|
20240329,093200,34113470,3645,3645,3645,3645,0
|
|
20240329,093100,34113470,3645,3645,3645,3645,0
|
|
20240329,093000,34113470,3645,3645,3645,3645,1
|
|
20240329,092900,34109825,3645,3645,3645,3645,4
|
|
20240329,092800,34095245,3645,3645,3645,3645,31
|
|
20240329,092700,33982250,3645,3640,3645,3640,50
|
|
20240329,092600,33800240,3640,3640,3640,3640,0
|
|
20240329,092500,33800240,3640,3640,3640,3640,150
|
|
20240329,092400,33254240,3640,3640,3640,3640,1
|
|
20240329,092300,33250600,3640,3640,3640,3640,0
|
|
20240329,092200,33250600,3640,3640,3640,3640,0
|
|
20240329,092100,33250600,3640,3640,3640,3640,0
|
|
20240329,092000,33250600,3640,3640,3640,3640,311
|
|
20240329,091900,32118560,3640,3640,3640,3620,1116
|
|
20240329,091800,28076320,3640,3640,3640,3640,3
|
|
20240329,091700,28065400,3640,3640,3640,3640,274
|
|
20240329,091600,27068040,3640,3640,3640,3640,0
|
|
20240329,091500,27068040,3640,3640,3640,3640,0
|
|
20240329,091400,27068040,3640,3640,3640,3640,1
|
|
20240329,091300,27064400,3615,3620,3620,3615,2
|
|
20240329,091200,27057165,3640,3635,3640,3635,3
|
|
20240329,091100,27046255,3645,3645,3645,3645,3
|
|
20240329,091000,27035320,3615,3615,3615,3615,0
|
|
20240329,090900,27035320,3615,3620,3645,3615,1787
|
|
20240329,090800,20566065,3625,3620,3625,3620,1455
|
|
20240329,090700,15291830,3625,3630,3630,3625,1577
|
|
20240329,090600,9573705,3625,3625,3625,3625,0
|
|
20240329,090500,9573705,3625,3635,3635,3625,530
|
|
20240329,090400,7649770,3635,3645,3645,3635,89
|
|
20240329,090300,7326225,3635,3635,3635,3635,19
|
|
20240329,090200,7257160,3630,3630,3630,3630,0
|
|
20240329,090100,7257160,3630,3650,3650,3630,110
|
|
20240329,090000,6857660,3625,3640,3650,3625,1884
|