609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190600,537332725,3130,3130,3130,3130,3642
|
|
20240327,190500,537332725,3130,3130,3130,3130,0
|
|
20240327,190400,537332725,3130,3130,3130,3130,0
|
|
20240327,190300,537332725,3130,3130,3130,3130,0
|
|
20240327,190200,537332725,3130,3130,3130,3130,0
|
|
20240327,190100,537332725,3130,3130,3130,3130,0
|
|
20240327,190000,537332725,3130,3130,3130,3130,0
|
|
20240327,185900,537332725,3130,3130,3130,3130,0
|
|
20240327,185800,537332725,3130,3130,3130,3130,0
|
|
20240327,185700,537332725,3130,3130,3130,3130,0
|
|
20240327,185600,537332725,3130,3130,3130,3130,0
|
|
20240327,185500,537332725,3130,3130,3130,3130,0
|
|
20240327,185400,537332725,3130,3130,3130,3130,0
|
|
20240327,185300,537332725,3130,3130,3130,3130,0
|
|
20240327,185200,537332725,3130,3130,3130,3130,0
|
|
20240327,185100,537332725,3130,3130,3130,3130,0
|
|
20240327,185000,537332725,3130,3130,3130,3130,0
|
|
20240327,184900,537332725,3130,3130,3130,3130,0
|
|
20240327,184800,537332725,3130,3130,3130,3130,0
|
|
20240327,184700,537332725,3130,3130,3130,3130,0
|
|
20240327,184600,537332725,3130,3130,3130,3130,0
|
|
20240327,184500,537332725,3130,3130,3130,3130,0
|
|
20240327,184400,537332725,3130,3130,3130,3130,0
|
|
20240327,184300,537332725,3130,3130,3130,3130,0
|
|
20240327,184200,537332725,3130,3130,3130,3130,0
|
|
20240327,184100,537332725,3130,3130,3130,3130,0
|
|
20240327,184000,537332725,3130,3130,3130,3130,0
|
|
20240327,183900,537332725,3130,3130,3130,3130,0
|
|
20240327,183800,537332725,3130,3130,3130,3130,0
|
|
20240327,183700,537332725,3130,3130,3130,3130,0
|
|
20240327,183600,537332725,3130,3130,3130,3130,3642
|
|
20240327,183500,537332725,3130,3130,3130,3130,0
|
|
20240327,183400,537332725,3130,3130,3130,3130,0
|
|
20240327,183300,537332725,3130,3130,3130,3130,0
|
|
20240327,183200,537332725,3130,3130,3130,3130,0
|
|
20240327,183100,537332725,3130,3130,3130,3130,0
|
|
20240327,183000,537332725,3130,3130,3130,3130,0
|
|
20240327,182900,537332725,3130,3130,3130,3130,0
|
|
20240327,182800,537332725,3130,3130,3130,3130,0
|
|
20240327,182700,537332725,3130,3130,3130,3130,0
|
|
20240327,182600,537332725,3130,3130,3130,3130,0
|
|
20240327,182500,537332725,3130,3130,3130,3130,0
|
|
20240327,182400,537332725,3130,3130,3130,3130,0
|
|
20240327,182300,537332725,3130,3130,3130,3130,0
|
|
20240327,182200,537332725,3130,3130,3130,3130,0
|
|
20240327,182100,537332725,3130,3130,3130,3130,0
|
|
20240327,182000,537332725,3130,3130,3130,3130,0
|
|
20240327,181900,537332725,3130,3130,3130,3130,0
|
|
20240327,181800,537332725,3130,3130,3130,3130,0
|
|
20240327,181700,537332725,3130,3130,3130,3130,0
|
|
20240327,181600,537332725,3130,3130,3130,3130,0
|
|
20240327,181500,537332725,3130,3130,3130,3130,0
|
|
20240327,181400,537332725,3130,3130,3130,3130,0
|
|
20240327,181300,537332725,3130,3130,3130,3130,0
|
|
20240327,181200,537332725,3130,3130,3130,3130,0
|
|
20240327,181100,537332725,3130,3130,3130,3130,0
|
|
20240327,181000,537332725,3130,3130,3130,3130,0
|
|
20240327,180900,537332725,3130,3130,3130,3130,0
|
|
20240327,180800,537332725,3130,3130,3130,3130,0
|
|
20240327,180700,537332725,3130,3130,3130,3130,0
|
|
20240327,180600,537332725,3130,3130,3130,3130,3642
|
|
20240327,180500,537332725,3130,3130,3130,3130,0
|
|
20240327,180400,537332725,3130,3130,3130,3130,0
|
|
20240327,180300,537332725,3130,3130,3130,3130,0
|
|
20240327,180200,537332725,3130,3130,3130,3130,0
|
|
20240327,180100,537332725,3130,3130,3130,3130,0
|
|
20240327,180000,537332725,3130,3130,3130,3130,0
|
|
20240327,175900,537332725,3130,3130,3130,3130,0
|
|
20240327,175800,537332725,3130,3130,3130,3130,0
|
|
20240327,175700,537332725,3130,3130,3130,3130,0
|
|
20240327,175600,537332725,3130,3130,3130,3130,0
|
|
20240327,175500,537332725,3130,3130,3130,3130,0
|
|
20240327,175400,537332725,3130,3130,3130,3130,0
|
|
20240327,175300,537332725,3130,3130,3130,3130,0
|
|
20240327,175200,537332725,3130,3130,3130,3130,0
|
|
20240327,175100,537332725,3130,3130,3130,3130,0
|
|
20240327,175000,537332725,3130,3130,3130,3130,0
|
|
20240327,174900,537332725,3130,3130,3130,3130,0
|
|
20240327,174800,537332725,3130,3130,3130,3130,0
|
|
20240327,174700,537332725,3130,3130,3130,3130,0
|
|
20240327,174600,537332725,3130,3130,3130,3130,0
|
|
20240327,174500,537332725,3130,3130,3130,3130,0
|
|
20240327,174400,537332725,3130,3130,3130,3130,0
|
|
20240327,174300,537332725,3130,3130,3130,3130,0
|
|
20240327,174200,537332725,3130,3130,3130,3130,0
|
|
20240327,174100,537332725,3130,3130,3130,3130,0
|
|
20240327,174000,537332725,3130,3130,3130,3130,0
|
|
20240327,173900,537332725,3130,3130,3130,3130,0
|
|
20240327,173800,537332725,3130,3130,3130,3130,0
|
|
20240327,173700,537332725,3130,3130,3130,3130,0
|
|
20240327,173600,537332725,3130,3130,3130,3130,3642
|
|
20240327,173500,537332725,3130,3130,3130,3130,0
|
|
20240327,173400,537332725,3130,3130,3130,3130,0
|
|
20240327,173300,537332725,3130,3130,3130,3130,0
|
|
20240327,173200,537332725,3130,3130,3130,3130,0
|
|
20240327,173100,537332725,3130,3130,3130,3130,0
|
|
20240327,173000,537332725,3130,3130,3130,3130,0
|
|
20240327,172900,537332725,3130,3130,3130,3130,0
|
|
20240327,172800,537332725,3130,3130,3130,3130,0
|
|
20240327,172700,537332725,3130,3130,3130,3130,0
|
|
20240327,172600,537332725,3130,3130,3130,3130,0
|
|
20240327,172500,537332725,3130,3130,3130,3130,0
|
|
20240327,172400,537332725,3130,3130,3130,3130,0
|
|
20240327,172300,537332725,3130,3130,3130,3130,0
|
|
20240327,172200,537332725,3130,3130,3130,3130,0
|
|
20240327,172100,537332725,3130,3130,3130,3130,0
|
|
20240327,172000,537332725,3130,3130,3130,3130,0
|
|
20240327,171900,537332725,3130,3130,3130,3130,0
|
|
20240327,171800,537332725,3130,3130,3130,3130,0
|
|
20240327,171700,537332725,3130,3130,3130,3130,0
|
|
20240327,171600,537332725,3130,3130,3130,3130,0
|
|
20240327,171500,537332725,3130,3130,3130,3130,0
|
|
20240327,171400,537332725,3130,3130,3130,3130,0
|
|
20240327,171300,537332725,3130,3130,3130,3130,0
|
|
20240327,171200,537332725,3130,3130,3130,3130,0
|
|
20240327,171100,537332725,3130,3130,3130,3130,0
|
|
20240327,171000,537332725,3130,3130,3130,3130,0
|
|
20240327,170900,537332725,3130,3130,3130,3130,0
|
|
20240327,170800,537332725,3130,3130,3130,3130,0
|
|
20240327,170700,537332725,3130,3130,3130,3130,0
|
|
20240327,170600,537332725,3130,3130,3130,3130,3642
|
|
20240327,170500,537332725,3130,3130,3130,3130,0
|
|
20240327,170400,537332725,3130,3130,3130,3130,0
|
|
20240327,170300,537332725,3130,3130,3130,3130,0
|
|
20240327,170200,537332725,3130,3130,3130,3130,0
|
|
20240327,170100,537332725,3130,3130,3130,3130,0
|
|
20240327,170000,537332725,3130,3130,3130,3130,0
|
|
20240327,165900,537332725,3130,3130,3130,3130,0
|
|
20240327,165800,537332725,3130,3130,3130,3130,0
|
|
20240327,165700,537332725,3130,3130,3130,3130,0
|
|
20240327,165600,537332725,3130,3130,3130,3130,0
|
|
20240327,165500,537332725,3130,3130,3130,3130,0
|
|
20240327,165400,537332725,3130,3130,3130,3130,0
|
|
20240327,165300,537332725,3130,3130,3130,3130,0
|
|
20240327,165200,537332725,3130,3130,3130,3130,0
|
|
20240327,165100,537332725,3130,3130,3130,3130,0
|
|
20240327,165000,537332725,3130,3130,3130,3130,0
|
|
20240327,164900,537332725,3130,3130,3130,3130,0
|
|
20240327,164800,537332725,3130,3130,3130,3130,0
|
|
20240327,164700,537332725,3130,3130,3130,3130,0
|
|
20240327,164600,537332725,3130,3130,3130,3130,0
|
|
20240327,164500,537332725,3130,3130,3130,3130,0
|
|
20240327,164400,537332725,3130,3130,3130,3130,0
|
|
20240327,164300,537332725,3130,3130,3130,3130,0
|
|
20240327,164200,537332725,3130,3130,3130,3130,0
|
|
20240327,164100,537332725,3130,3130,3130,3130,0
|
|
20240327,164000,537332725,3130,3130,3130,3130,0
|
|
20240327,163900,537332725,3130,3130,3130,3130,0
|
|
20240327,163800,537332725,3130,3130,3130,3130,0
|
|
20240327,163700,537332725,3130,3130,3130,3130,0
|
|
20240327,163600,537332725,3130,3130,3130,3130,3642
|
|
20240327,163500,537332725,3130,3130,3130,3130,0
|
|
20240327,163400,537332725,3130,3130,3130,3130,0
|
|
20240327,163300,537332725,3130,3130,3130,3130,0
|
|
20240327,163200,537332725,3130,3130,3130,3130,0
|
|
20240327,163100,537332725,3130,3130,3130,3130,0
|
|
20240327,163000,537332725,3130,3130,3130,3130,0
|
|
20240327,162900,537332725,3130,3130,3130,3130,0
|
|
20240327,162800,537332725,3130,3130,3130,3130,0
|
|
20240327,162700,537332725,3130,3130,3130,3130,0
|
|
20240327,162600,537332725,3130,3130,3130,3130,0
|
|
20240327,162500,537332725,3130,3130,3130,3130,0
|
|
20240327,162400,537332725,3130,3130,3130,3130,0
|
|
20240327,162300,537332725,3130,3130,3130,3130,0
|
|
20240327,162200,537332725,3130,3130,3130,3130,0
|
|
20240327,162100,537332725,3130,3130,3130,3130,0
|
|
20240327,162000,537332725,3130,3130,3130,3130,0
|
|
20240327,161900,537332725,3130,3130,3130,3130,0
|
|
20240327,161800,537332725,3130,3130,3130,3130,0
|
|
20240327,161700,537332725,3130,3130,3130,3130,0
|
|
20240327,161600,537332725,3130,3130,3130,3130,0
|
|
20240327,161500,537332725,3130,3130,3130,3130,0
|
|
20240327,161400,537332725,3130,3130,3130,3130,0
|
|
20240327,161300,537332725,3130,3130,3130,3130,0
|
|
20240327,161200,537332725,3130,3130,3130,3130,0
|
|
20240327,161100,537332725,3130,3130,3130,3130,0
|
|
20240327,161000,537332725,3130,3130,3130,3130,0
|
|
20240327,160900,537332725,3130,3130,3130,3130,0
|
|
20240327,160800,537332725,3130,3130,3130,3130,0
|
|
20240327,160700,537332725,3130,3130,3130,3130,0
|
|
20240327,160600,537332725,3130,3130,3130,3130,3642
|
|
20240327,160500,537332725,3130,3130,3130,3130,0
|
|
20240327,160400,537332725,3130,3130,3130,3130,0
|
|
20240327,160300,537332725,3130,3130,3130,3130,0
|
|
20240327,160200,537332725,3130,3130,3130,3130,0
|
|
20240327,160100,537332725,3130,3130,3130,3130,0
|
|
20240327,160000,537332725,3130,3130,3130,3130,0
|
|
20240327,155900,537332725,3130,3130,3130,3130,0
|
|
20240327,155800,537332725,3130,3130,3130,3130,0
|
|
20240327,155700,537332725,3130,3130,3130,3130,0
|
|
20240327,155600,537332725,3130,3130,3130,3130,0
|
|
20240327,155500,537332725,3130,3130,3130,3130,0
|
|
20240327,155400,537332725,3130,3130,3130,3130,0
|
|
20240327,155300,537332725,3130,3130,3130,3130,0
|
|
20240327,155200,537332725,3130,3130,3130,3130,0
|
|
20240327,155100,537332725,3130,3130,3130,3130,0
|
|
20240327,155000,537332725,3130,3130,3130,3130,0
|
|
20240327,154900,537332725,3130,3130,3130,3130,0
|
|
20240327,154800,537332725,3130,3130,3130,3130,0
|
|
20240327,154700,537332725,3130,3130,3130,3130,0
|
|
20240327,154600,537332725,3130,3130,3130,3130,0
|
|
20240327,154500,537332725,3130,3130,3130,3130,0
|
|
20240327,154400,537332725,3130,3130,3130,3130,0
|
|
20240327,154300,537332725,3130,3130,3130,3130,0
|
|
20240327,154200,537332725,3130,3130,3130,3130,0
|
|
20240327,154100,537332725,3130,3130,3130,3130,0
|
|
20240327,154000,537332725,3130,3130,3130,3130,0
|
|
20240327,153900,537332725,3130,3130,3130,3130,0
|
|
20240327,153800,537332725,3130,3130,3130,3130,0
|
|
20240327,153700,537332725,3130,3130,3130,3130,0
|
|
20240327,153600,537332725,3130,3130,3130,3130,3642
|
|
20240327,153500,537332725,3130,3130,3130,3130,0
|
|
20240327,153400,537332725,3130,3130,3130,3130,0
|
|
20240327,153300,537332725,3130,3130,3130,3130,0
|
|
20240327,153200,537332725,3130,3130,3130,3130,0
|
|
20240327,153100,537332725,3130,3130,3130,3130,0
|
|
20240327,153000,537332725,3130,3130,3130,3130,3642
|
|
20240327,152900,525933265,3135,3135,3135,3135,0
|
|
20240327,152800,525933265,3135,3135,3135,3135,0
|
|
20240327,152700,525933265,3135,3135,3135,3135,0
|
|
20240327,152600,525933265,3135,3135,3135,3135,0
|
|
20240327,152500,525933265,3135,3135,3135,3135,0
|
|
20240327,152400,525933265,3135,3135,3135,3135,0
|
|
20240327,152300,525933265,3135,3135,3135,3135,0
|
|
20240327,152200,525933265,3135,3135,3135,3135,0
|
|
20240327,152100,525933265,3135,3135,3135,3135,0
|
|
20240327,152000,525933265,3135,3135,3135,3135,0
|
|
20240327,151900,525933265,3135,3130,3135,3130,378
|
|
20240327,151800,524748445,3135,3135,3135,3135,616
|
|
20240327,151700,522817285,3135,3130,3135,3130,3587
|
|
20240327,151600,511589895,3135,3140,3140,3130,25
|
|
20240327,151500,511511485,3140,3130,3140,3125,814
|
|
20240327,151400,508960940,3130,3135,3135,3125,319
|
|
20240327,151300,507962895,3135,3130,3135,3125,1010
|
|
20240327,151200,504802200,3135,3135,3135,3135,1
|
|
20240327,151100,504799065,3125,3130,3135,3125,974
|
|
20240327,151000,501751235,3135,3130,3135,3130,33
|
|
20240327,150900,501647940,3135,3135,3135,3135,0
|
|
20240327,150800,501647940,3135,3135,3135,3135,179
|
|
20240327,150700,501086775,3140,3135,3140,3130,1801
|
|
20240327,150600,495449615,3135,3135,3135,3135,0
|
|
20240327,150500,495449615,3135,3135,3135,3135,271
|
|
20240327,150400,494600030,3135,3135,3135,3135,32
|
|
20240327,150300,494499710,3130,3130,3130,3130,19
|
|
20240327,150200,494440240,3135,3135,3135,3135,131
|
|
20240327,150100,494029555,3135,3135,3135,3135,0
|
|
20240327,150000,494029555,3135,3135,3135,3135,148
|
|
20240327,145900,493565575,3140,3140,3140,3140,700
|
|
20240327,145800,491367575,3140,3135,3140,3135,710
|
|
20240327,145700,489141720,3135,3135,3135,3135,71
|
|
20240327,145600,488919135,3130,3135,3135,3130,517
|
|
20240327,145500,487300425,3135,3135,3135,3135,0
|
|
20240327,145400,487300425,3135,3135,3135,3135,4
|
|
20240327,145300,487287885,3130,3135,3135,3130,572
|
|
20240327,145200,485497140,3135,3135,3135,3135,1
|
|
20240327,145100,485494005,3135,3130,3135,3130,533
|
|
20240327,145000,483825050,3135,3135,3135,3135,38
|
|
20240327,144900,483705920,3140,3140,3140,3140,1
|
|
20240327,144800,483702780,3140,3135,3140,3135,800
|
|
20240327,144700,481193480,3130,3130,3130,3130,0
|
|
20240327,144600,481193480,3130,3130,3130,3130,0
|
|
20240327,144500,481193480,3130,3140,3140,3130,4141
|
|
20240327,144400,468228365,3135,3135,3135,3135,94
|
|
20240327,144300,467933675,3135,3135,3135,3135,130
|
|
20240327,144200,467526125,3140,3140,3140,3140,170
|
|
20240327,144100,466992325,3140,3140,3140,3140,0
|
|
20240327,144000,466992325,3140,3135,3140,3135,22
|
|
20240327,143900,466923345,3140,3140,3140,3140,0
|
|
20240327,143800,466923345,3140,3140,3140,3140,1
|
|
20240327,143700,466920205,3135,3135,3135,3135,420
|
|
20240327,143600,465603505,3135,3135,3135,3135,1
|
|
20240327,143500,465600370,3135,3135,3135,3135,0
|
|
20240327,143400,465600370,3135,3135,3135,3135,85
|
|
20240327,143300,465333895,3135,3135,3135,3135,170
|
|
20240327,143200,464800945,3135,3135,3135,3135,0
|
|
20240327,143100,464800945,3135,3135,3135,3135,300
|
|
20240327,143000,463860445,3135,3135,3135,3135,3
|
|
20240327,142900,463851040,3130,3130,3130,3130,461
|
|
20240327,142800,462408110,3135,3135,3135,3135,10
|
|
20240327,142700,462376760,3135,3135,3135,3135,1
|
|
20240327,142600,462373625,3130,3130,3130,3130,0
|
|
20240327,142500,462373625,3130,3130,3130,3130,91
|
|
20240327,142400,462088795,3135,3135,3135,3135,1
|
|
20240327,142300,462085660,3135,3135,3135,3135,50
|
|
20240327,142200,461928910,3135,3135,3135,3135,1784
|
|
20240327,142100,456336070,3135,3135,3135,3135,0
|
|
20240327,142000,456336070,3135,3135,3135,3135,100
|
|
20240327,141900,456022570,3135,3135,3135,3135,724
|
|
20240327,141800,453752830,3135,3135,3135,3135,566
|
|
20240327,141700,451978420,3135,3135,3135,3135,132
|
|
20240327,141600,451564600,3140,3140,3140,3140,21
|
|
20240327,141500,451498660,3140,3140,3140,3140,1
|
|
20240327,141400,451495520,3135,3135,3135,3135,0
|
|
20240327,141300,451495520,3135,3135,3135,3135,100
|
|
20240327,141200,451182020,3135,3135,3135,3135,600
|
|
20240327,141100,449301020,3135,3135,3135,3135,663
|
|
20240327,141000,447222515,3135,3135,3135,3135,405
|
|
20240327,140900,445952840,3135,3135,3135,3135,583
|
|
20240327,140800,444125135,3135,3140,3140,3135,616
|
|
20240327,140700,442193810,3135,3135,3135,3135,0
|
|
20240327,140600,442193810,3135,3135,3135,3135,97
|
|
20240327,140500,441889715,3145,3145,3145,3145,6
|
|
20240327,140400,441870845,3145,3145,3145,3145,31
|
|
20240327,140300,441773350,3145,3145,3145,3145,0
|
|
20240327,140200,441773350,3145,3145,3145,3145,1
|
|
20240327,140100,441770205,3140,3140,3140,3140,432
|
|
20240327,140000,440413725,3140,3140,3140,3140,216
|
|
20240327,135900,439735485,3130,3135,3140,3130,245
|
|
20240327,135800,438967365,3140,3140,3140,3140,1
|
|
20240327,135700,438964225,3140,3140,3140,3140,50
|
|
20240327,135600,438807225,3140,3140,3140,3140,93
|
|
20240327,135500,438515205,3140,3140,3140,3140,0
|
|
20240327,135400,438515205,3140,3140,3140,3140,0
|
|
20240327,135300,438515205,3140,3140,3140,3140,0
|
|
20240327,135200,438515205,3140,3140,3140,3140,0
|
|
20240327,135100,438515205,3140,3140,3140,3140,0
|
|
20240327,135000,438515205,3140,3140,3140,3140,50
|
|
20240327,134900,438358205,3140,3140,3140,3140,267
|
|
20240327,134800,437519825,3140,3140,3140,3140,0
|
|
20240327,134700,437519825,3140,3140,3140,3140,1202
|
|
20240327,134600,433745545,3140,3140,3140,3140,1894
|
|
20240327,134500,427798385,3140,3140,3140,3140,10
|
|
20240327,134400,427766985,3140,3140,3140,3140,10
|
|
20240327,134300,427735585,3135,3135,3135,3135,441
|
|
20240327,134200,426353050,3135,3135,3135,3135,10
|
|
20240327,134100,426321700,3135,3135,3135,3135,1
|
|
20240327,134000,426318565,3135,3130,3135,3130,1225
|
|
20240327,133900,422481540,3135,3135,3135,3135,1
|
|
20240327,133800,422478405,3135,3135,3135,3135,0
|
|
20240327,133700,422478405,3135,3135,3135,3135,50
|
|
20240327,133600,422321655,3135,3135,3135,3135,359
|
|
20240327,133500,421196190,3135,3135,3135,3135,352
|
|
20240327,133400,420092670,3135,3135,3135,3135,207
|
|
20240327,133300,419443725,3135,3135,3135,3135,571
|
|
20240327,133200,417653640,3140,3140,3140,3140,550
|
|
20240327,133100,415926640,3140,3140,3140,3140,1
|
|
20240327,133000,415923500,3135,3135,3135,3135,180
|
|
20240327,132900,415359200,3130,3135,3135,3130,408
|
|
20240327,132800,414081120,3135,3135,3135,3130,143
|
|
20240327,132700,413633310,3135,3135,3135,3135,19
|
|
20240327,132600,413573745,3135,3135,3135,3135,0
|
|
20240327,132500,413573745,3135,3135,3135,3135,0
|
|
20240327,132400,413573745,3135,3130,3135,3130,139
|
|
20240327,132300,413137985,3140,3140,3140,3140,0
|
|
20240327,132200,413137985,3140,3135,3140,3135,40
|
|
20240327,132100,413012580,3140,3140,3140,3140,1
|
|
20240327,132000,413009440,3135,3135,3140,3135,97
|
|
20240327,131900,412705285,3135,3135,3135,3135,30
|
|
20240327,131800,412611235,3135,3135,3135,3135,0
|
|
20240327,131700,412611235,3135,3135,3135,3135,0
|
|
20240327,131600,412611235,3135,3135,3135,3135,90
|
|
20240327,131500,412329085,3135,3130,3135,3130,3882
|
|
20240327,131400,400177885,3130,3130,3130,3130,0
|
|
20240327,131300,400177885,3130,3135,3135,3130,133
|
|
20240327,131200,399761355,3135,3135,3135,3135,0
|
|
20240327,131100,399761355,3135,3130,3135,3130,144
|
|
20240327,131000,399310385,3135,3135,3135,3135,22
|
|
20240327,130900,399241415,3135,3140,3140,3135,104
|
|
20240327,130800,398915320,3135,3135,3135,3135,362
|
|
20240327,130700,397780450,3135,3135,3135,3135,38
|
|
20240327,130600,397661320,3140,3140,3140,3135,15
|
|
20240327,130500,397614285,3135,3135,3135,3135,99
|
|
20240327,130400,397303920,3140,3140,3140,3140,0
|
|
20240327,130300,397303920,3140,3140,3140,3140,3
|
|
20240327,130200,397294500,3140,3130,3140,3130,531
|
|
20240327,130100,395628300,3140,3135,3140,3135,221
|
|
20240327,130000,394935460,3135,3135,3140,3135,69
|
|
20240327,125900,394719135,3135,3135,3135,3135,1100
|
|
20240327,125800,391270635,3140,3140,3140,3140,4
|
|
20240327,125700,391258075,3135,3135,3135,3135,5
|
|
20240327,125600,391242400,3135,3140,3140,3135,389
|
|
20240327,125500,390020950,3135,3135,3135,3135,200
|
|
20240327,125400,389393950,3140,3140,3140,3140,43
|
|
20240327,125300,389258930,3140,3140,3140,3140,0
|
|
20240327,125200,389258930,3140,3140,3140,3140,2
|
|
20240327,125100,389252650,3135,3135,3135,3135,0
|
|
20240327,125000,389252650,3135,3135,3135,3135,0
|
|
20240327,124900,389252650,3135,3135,3135,3135,910
|
|
20240327,124800,386399800,3145,3140,3145,3140,178
|
|
20240327,124700,385840875,3145,3140,3145,3140,247
|
|
20240327,124600,385065290,3145,3140,3145,3140,992
|
|
20240327,124500,381950405,3135,3135,3135,3135,5
|
|
20240327,124400,381934730,3135,3140,3140,3135,1279
|
|
20240327,124300,377918945,3140,3140,3140,3140,26
|
|
20240327,124200,377837305,3140,3140,3140,3140,0
|
|
20240327,124100,377837305,3140,3140,3140,3140,1
|
|
20240327,124000,377834165,3135,3135,3135,3135,1
|
|
20240327,123900,377831030,3135,3135,3135,3135,6
|
|
20240327,123800,377812220,3140,3140,3140,3140,1
|
|
20240327,123700,377809080,3135,3140,3140,3135,57
|
|
20240327,123600,377630380,3140,3140,3140,3140,15
|
|
20240327,123500,377583280,3140,3135,3140,3135,243
|
|
20240327,123400,376821470,3135,3135,3135,3135,36
|
|
20240327,123300,376708610,3135,3135,3135,3135,48
|
|
20240327,123200,376558130,3130,3125,3130,3125,1474
|
|
20240327,123100,371944700,3130,3125,3130,3125,6983
|
|
20240327,123000,350122775,3130,3130,3130,3130,3538
|
|
20240327,122900,339048835,3130,3135,3135,3130,107
|
|
20240327,122800,338713875,3135,3135,3135,3135,0
|
|
20240327,122700,338713875,3135,3135,3135,3135,2
|
|
20240327,122600,338707605,3130,3130,3130,3130,113
|
|
20240327,122500,338353915,3135,3135,3135,3135,258
|
|
20240327,122400,337545085,3135,3135,3135,3135,102
|
|
20240327,122300,337225315,3135,3135,3135,3135,1
|
|
20240327,122200,337222180,3130,3130,3130,3130,1
|
|
20240327,122100,337219050,3135,3135,3135,3135,52
|
|
20240327,122000,337056030,3135,3135,3135,3135,11
|
|
20240327,121900,337021545,3130,3130,3130,3130,0
|
|
20240327,121800,337021545,3130,3135,3135,3130,2563
|
|
20240327,121700,328999285,3135,3135,3135,3135,0
|
|
20240327,121600,328999285,3135,3135,3135,3135,0
|
|
20240327,121500,328999285,3135,3135,3135,3135,79
|
|
20240327,121400,328751620,3130,3135,3135,3130,136
|
|
20240327,121300,328325890,3135,3130,3135,3130,627
|
|
20240327,121200,326361875,3130,3130,3130,3130,0
|
|
20240327,121100,326361875,3130,3130,3130,3130,90
|
|
20240327,121000,326080175,3135,3130,3135,3130,12
|
|
20240327,120900,326042605,3135,3135,3135,3135,0
|
|
20240327,120800,326042605,3135,3135,3135,3135,1259
|
|
20240327,120700,322095640,3135,3135,3135,3135,112
|
|
20240327,120600,321744520,3135,3135,3135,3135,0
|
|
20240327,120500,321744520,3135,3135,3135,3135,26
|
|
20240327,120400,321663010,3140,3140,3140,3140,1
|
|
20240327,120300,321659870,3140,3140,3140,3140,0
|
|
20240327,120200,321659870,3140,3140,3140,3140,1
|
|
20240327,120100,321656730,3135,3135,3135,3135,451
|
|
20240327,120000,320242845,3140,3140,3140,3140,4
|
|
20240327,115900,320230285,3135,3140,3140,3135,101
|
|
20240327,115800,319913645,3140,3140,3140,3130,432
|
|
20240327,115700,318561465,3135,3135,3135,3135,143
|
|
20240327,115600,318113160,3135,3135,3135,3135,0
|
|
20240327,115500,318113160,3135,3130,3135,3130,18
|
|
20240327,115400,318056780,3130,3140,3140,3125,11066
|
|
20240327,115300,283435625,3140,3140,3140,3140,25
|
|
20240327,115200,283357125,3135,3140,3140,3135,108
|
|
20240327,115100,283018255,3145,3145,3145,3145,0
|
|
20240327,115000,283018255,3145,3145,3145,3140,104
|
|
20240327,114900,282691665,3145,3140,3145,3140,286
|
|
20240327,114800,281793620,3140,3140,3140,3140,0
|
|
20240327,114700,281793620,3140,3140,3140,3140,100
|
|
20240327,114600,281479620,3140,3135,3140,3135,1109
|
|
20240327,114500,278002900,3140,3140,3140,3140,0
|
|
20240327,114400,278002900,3140,3135,3140,3135,3620
|
|
20240327,114300,266654195,3140,3140,3140,3140,1057
|
|
20240327,114200,263335215,3140,3140,3140,3140,0
|
|
20240327,114100,263335215,3140,3140,3140,3140,0
|
|
20240327,114000,263335215,3140,3140,3140,3140,45
|
|
20240327,113900,263193915,3140,3140,3140,3140,88
|
|
20240327,113800,262917595,3145,3145,3145,3145,0
|
|
20240327,113700,262917595,3145,3145,3145,3145,0
|
|
20240327,113600,262917595,3145,3140,3145,3140,98
|
|
20240327,113500,262609855,3140,3140,3140,3140,0
|
|
20240327,113400,262609855,3140,3140,3140,3140,109
|
|
20240327,113300,262267595,3140,3140,3140,3140,1
|
|
20240327,113200,262264455,3135,3135,3135,3135,99
|
|
20240327,113100,261954090,3140,3140,3140,3140,75
|
|
20240327,113000,261718590,3140,3140,3140,3135,185
|
|
20240327,112900,261138105,3140,3140,3140,3140,0
|
|
20240327,112800,261138105,3140,3140,3140,3140,0
|
|
20240327,112700,261138105,3140,3135,3140,3135,95
|
|
20240327,112600,260840230,3135,3135,3135,3135,100
|
|
20240327,112500,260526730,3135,3135,3135,3135,83
|
|
20240327,112400,260266525,3140,3140,3140,3140,4
|
|
20240327,112300,260253965,3140,3140,3140,3140,101
|
|
20240327,112200,259936825,3135,3135,3135,3135,284
|
|
20240327,112100,259046485,3140,3140,3140,3140,24
|
|
20240327,112000,258971125,3135,3135,3135,3135,90
|
|
20240327,111900,258688975,3140,3135,3140,3135,39
|
|
20240327,111800,258566705,3135,3135,3135,3135,789
|
|
20240327,111700,256093190,3135,3135,3135,3135,92
|
|
20240327,111600,255804770,3135,3135,3135,3135,6
|
|
20240327,111500,255785960,3140,3140,3140,3140,89
|
|
20240327,111400,255506500,3135,3135,3135,3135,0
|
|
20240327,111300,255506500,3135,3135,3135,3135,100
|
|
20240327,111200,255193000,3135,3135,3135,3135,148
|
|
20240327,111100,254729020,3140,3140,3140,3140,200
|
|
20240327,111000,254101020,3140,3140,3140,3140,2
|
|
20240327,110900,254094740,3135,3140,3140,3135,602
|
|
20240327,110800,252206960,3145,3145,3145,3145,1
|
|
20240327,110700,252203815,3140,3135,3140,3135,34
|
|
20240327,110600,252097120,3135,3135,3135,3135,1417
|
|
20240327,110500,247654825,3135,3140,3140,3135,10
|
|
20240327,110400,247623455,3145,3140,3145,3140,7
|
|
20240327,110300,247601470,3145,3145,3145,3145,10
|
|
20240327,110200,247570020,3135,3135,3135,3130,47
|
|
20240327,110100,247422705,3130,3135,3135,3130,3917
|
|
20240327,110000,235155020,3140,3140,3140,3140,31
|
|
20240327,105900,235057680,3135,3135,3135,3135,1156
|
|
20240327,105800,231433620,3135,3135,3140,3135,79
|
|
20240327,105700,231185950,3140,3140,3140,3135,461
|
|
20240327,105600,229739580,3135,3135,3135,3135,250
|
|
20240327,105500,228955830,3140,3135,3145,3135,444
|
|
20240327,105400,227562590,3135,3135,3135,3130,239
|
|
20240327,105300,226813375,3130,3135,3135,3130,1386
|
|
20240327,105200,222468365,3140,3135,3140,3135,3155
|
|
20240327,105100,212577435,3140,3140,3140,3140,521
|
|
20240327,105000,210941495,3140,3145,3145,3140,3734
|
|
20240327,104900,199203690,3155,3160,3160,3150,739
|
|
20240327,104800,196875815,3150,3160,3160,3150,101
|
|
20240327,104700,196557655,3155,3155,3160,3155,67
|
|
20240327,104600,196346265,3160,3160,3160,3160,1
|
|
20240327,104500,196343105,3155,3150,3155,3150,857
|
|
20240327,104400,193640240,3155,3155,3155,3155,16
|
|
20240327,104300,193589760,3155,3160,3160,3155,1343
|
|
20240327,104200,189352590,3155,3155,3155,3155,267
|
|
20240327,104100,188510205,3160,3160,3160,3160,0
|
|
20240327,104000,188510205,3160,3160,3160,3155,118
|
|
20240327,103900,188137755,3155,3165,3165,3155,2
|
|
20240327,103800,188131435,3165,3155,3165,3155,86
|
|
20240327,103700,187860080,3155,3170,3170,3155,2211
|
|
20240327,103600,180873800,3160,3160,3160,3160,184
|
|
20240327,103500,180292360,3160,3170,3170,3160,2
|
|
20240327,103400,180286030,3170,3170,3170,3170,0
|
|
20240327,103300,180286030,3170,3170,3170,3170,0
|
|
20240327,103200,180286030,3170,3170,3170,3160,639
|
|
20240327,103100,178263570,3170,3170,3170,3165,49
|
|
20240327,103000,178108425,3165,3165,3165,3165,110
|
|
20240327,102900,177760275,3165,3165,3165,3165,0
|
|
20240327,102800,177760275,3165,3165,3165,3165,142
|
|
20240327,102700,177310845,3170,3170,3170,3170,0
|
|
20240327,102600,177310845,3170,3170,3170,3170,101
|
|
20240327,102500,176990675,3170,3170,3170,3170,1
|
|
20240327,102400,176987505,3160,3175,3175,3160,10615
|
|
20240327,102300,143398135,3175,3175,3175,3175,1
|
|
20240327,102200,143394960,3170,3170,3170,3170,133
|
|
20240327,102100,142973350,3170,3170,3170,3170,69
|
|
20240327,102000,142754620,3175,3175,3175,3175,0
|
|
20240327,101900,142754620,3175,3175,3175,3175,0
|
|
20240327,101800,142754620,3175,3170,3175,3170,343
|
|
20240327,101700,141667305,3170,3170,3170,3170,0
|
|
20240327,101600,141667305,3170,3170,3170,3170,0
|
|
20240327,101500,141667305,3170,3170,3170,3170,0
|
|
20240327,101400,141667305,3170,3165,3170,3165,301
|
|
20240327,101300,140714635,3170,3175,3175,3170,808
|
|
20240327,101200,138153270,3175,3170,3175,3170,6
|
|
20240327,101100,138134245,3175,3170,3175,3170,376
|
|
20240327,101000,136942315,3175,3175,3175,3175,2
|
|
20240327,100900,136935965,3170,3170,3170,3170,71
|
|
20240327,100800,136710895,3175,3175,3175,3175,100
|
|
20240327,100700,136393395,3175,3175,3175,3175,100
|
|
20240327,100600,136075895,3175,3175,3175,3175,613
|
|
20240327,100500,134129620,3175,3180,3180,3175,649
|
|
20240327,100400,132068895,3180,3190,3195,3180,3553
|
|
20240327,100300,120746255,3195,3185,3195,3180,2043
|
|
20240327,100200,114232830,3185,3180,3185,3180,972
|
|
20240327,100100,111141835,3180,3170,3180,3170,380
|
|
20240327,100000,109935805,3175,3170,3180,3170,297
|
|
20240327,095900,108993430,3170,3170,3170,3170,30
|
|
20240327,095800,108898330,3170,3170,3170,3170,101
|
|
20240327,095700,108578160,3170,3170,3170,3170,1
|
|
20240327,095600,108574990,3170,3165,3170,3165,228
|
|
20240327,095500,107853270,3165,3175,3175,3165,1636
|
|
20240327,095400,102671325,3175,3170,3175,3170,409
|
|
20240327,095300,101374260,3170,3170,3170,3170,200
|
|
20240327,095200,100740260,3170,3165,3170,3165,66
|
|
20240327,095100,100531365,3170,3165,3170,3165,197
|
|
20240327,095000,99906930,3170,3165,3175,3165,2012
|
|
20240327,094900,93529950,3165,3155,3165,3155,1851
|
|
20240327,094800,87683005,3155,3145,3155,3145,2625
|
|
20240327,094700,79419110,3145,3145,3145,3145,0
|
|
20240327,094600,79419110,3145,3145,3145,3145,5
|
|
20240327,094500,79403385,3145,3145,3145,3145,0
|
|
20240327,094400,79403385,3145,3140,3145,3140,84
|
|
20240327,094300,79139620,3140,3140,3140,3140,2
|
|
20240327,094200,79133340,3140,3145,3145,3135,932
|
|
20240327,094100,76211505,3135,3145,3145,3135,2899
|
|
20240327,094000,67111070,3145,3145,3145,3145,1
|
|
20240327,093900,67107925,3145,3145,3145,3140,105
|
|
20240327,093800,66777950,3145,3145,3145,3145,35
|
|
20240327,093700,66667875,3145,3145,3145,3145,487
|
|
20240327,093600,65136260,3145,3145,3145,3145,43
|
|
20240327,093500,65001025,3145,3145,3145,3145,27
|
|
20240327,093400,64916110,3145,3145,3145,3145,281
|
|
20240327,093300,64032365,3150,3145,3150,3145,398
|
|
20240327,093200,62780650,3150,3150,3150,3150,60
|
|
20240327,093100,62591650,3150,3145,3150,3145,39
|
|
20240327,093000,62468990,3150,3150,3150,3145,12
|
|
20240327,092900,62431240,3145,3145,3145,3145,214
|
|
20240327,092800,61758210,3145,3145,3145,3145,92
|
|
20240327,092700,61468870,3145,3145,3145,3145,133
|
|
20240327,092600,61050585,3145,3145,3145,3140,3606
|
|
20240327,092500,49722745,3150,3150,3150,3150,100
|
|
20240327,092400,49407745,3150,3150,3150,3150,0
|
|
20240327,092300,49407745,3150,3150,3150,3150,1
|
|
20240327,092200,49404595,3150,3150,3150,3150,0
|
|
20240327,092100,49404595,3150,3150,3150,3150,20
|
|
20240327,092000,49341595,3150,3145,3150,3145,1001
|
|
20240327,091900,46193445,3150,3150,3150,3150,371
|
|
20240327,091800,45024795,3150,3150,3155,3145,53
|
|
20240327,091700,44857850,3150,3145,3155,3145,361
|
|
20240327,091600,43720705,3150,3155,3155,3150,805
|
|
20240327,091500,41184875,3150,3150,3150,3150,3
|
|
20240327,091400,41175425,3155,3150,3155,3150,292
|
|
20240327,091300,40255550,3150,3155,3155,3150,1178
|
|
20240327,091200,36542210,3160,3160,3165,3160,278
|
|
20240327,091100,35663725,3160,3165,3165,3160,344
|
|
20240327,091000,34576625,3165,3165,3165,3160,2070
|
|
20240327,090900,28025375,3165,3160,3165,3160,5
|
|
20240327,090800,28009560,3165,3150,3165,3150,2511
|
|
20240327,090700,20079320,3155,3160,3160,3150,341
|
|
20240327,090600,19003280,3160,3155,3160,3150,693
|
|
20240327,090500,16817700,3150,3155,3155,3150,338
|
|
20240327,090400,15751765,3160,3160,3160,3155,1199
|
|
20240327,090300,11964705,3165,3165,3170,3165,1946
|
|
20240327,090200,5804575,3165,3155,3170,3155,1183
|
|
20240327,090100,2065895,3150,3140,3150,3140,225
|
|
20240327,090000,1357455,3135,3135,3135,3135,433
|