624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,192100,169680765,3180,3180,3180,3180,10040
|
|
20240329,192000,169680765,3180,3180,3180,3180,0
|
|
20240329,191900,169680765,3180,3180,3180,3180,0
|
|
20240329,191800,169680765,3180,3180,3180,3180,0
|
|
20240329,191700,169680765,3180,3180,3180,3180,0
|
|
20240329,191600,169680765,3180,3180,3180,3180,0
|
|
20240329,191500,169680765,3180,3180,3180,3180,0
|
|
20240329,191400,169680765,3180,3180,3180,3180,0
|
|
20240329,191300,169680765,3180,3180,3180,3180,0
|
|
20240329,191200,169680765,3180,3180,3180,3180,0
|
|
20240329,191100,169680765,3180,3180,3180,3180,0
|
|
20240329,191000,169680765,3180,3180,3180,3180,0
|
|
20240329,190900,169680765,3180,3180,3180,3180,0
|
|
20240329,190800,169680765,3180,3180,3180,3180,0
|
|
20240329,190700,169680765,3180,3180,3180,3180,0
|
|
20240329,190600,169680765,3180,3180,3180,3180,0
|
|
20240329,190500,169680765,3180,3180,3180,3180,0
|
|
20240329,190400,169680765,3180,3180,3180,3180,0
|
|
20240329,190300,169680765,3180,3180,3180,3180,0
|
|
20240329,190200,169680765,3180,3180,3180,3180,0
|
|
20240329,190100,169680765,3180,3180,3180,3180,0
|
|
20240329,190000,169680765,3180,3180,3180,3180,0
|
|
20240329,185900,169680765,3180,3180,3180,3180,0
|
|
20240329,185800,169680765,3180,3180,3180,3180,0
|
|
20240329,185700,169680765,3180,3180,3180,3180,0
|
|
20240329,185600,169680765,3180,3180,3180,3180,0
|
|
20240329,185500,169680765,3180,3180,3180,3180,0
|
|
20240329,185400,169680765,3180,3180,3180,3180,0
|
|
20240329,185300,169680765,3180,3180,3180,3180,0
|
|
20240329,185200,169680765,3180,3180,3180,3180,0
|
|
20240329,185100,169680765,3180,3180,3180,3180,10040
|
|
20240329,185000,169680765,3180,3180,3180,3180,0
|
|
20240329,184900,169680765,3180,3180,3180,3180,0
|
|
20240329,184800,169680765,3180,3180,3180,3180,0
|
|
20240329,184700,169680765,3180,3180,3180,3180,0
|
|
20240329,184600,169680765,3180,3180,3180,3180,0
|
|
20240329,184500,169680765,3180,3180,3180,3180,0
|
|
20240329,184400,169680765,3180,3180,3180,3180,0
|
|
20240329,184300,169680765,3180,3180,3180,3180,0
|
|
20240329,184200,169680765,3180,3180,3180,3180,0
|
|
20240329,184100,169680765,3180,3180,3180,3180,0
|
|
20240329,184000,169680765,3180,3180,3180,3180,0
|
|
20240329,183900,169680765,3180,3180,3180,3180,0
|
|
20240329,183800,169680765,3180,3180,3180,3180,0
|
|
20240329,183700,169680765,3180,3180,3180,3180,0
|
|
20240329,183600,169680765,3180,3180,3180,3180,0
|
|
20240329,183500,169680765,3180,3180,3180,3180,0
|
|
20240329,183400,169680765,3180,3180,3180,3180,0
|
|
20240329,183300,169680765,3180,3180,3180,3180,0
|
|
20240329,183200,169680765,3180,3180,3180,3180,0
|
|
20240329,183100,169680765,3180,3180,3180,3180,0
|
|
20240329,183000,169680765,3180,3180,3180,3180,0
|
|
20240329,182900,169680765,3180,3180,3180,3180,0
|
|
20240329,182800,169680765,3180,3180,3180,3180,0
|
|
20240329,182700,169680765,3180,3180,3180,3180,0
|
|
20240329,182600,169680765,3180,3180,3180,3180,0
|
|
20240329,182500,169680765,3180,3180,3180,3180,0
|
|
20240329,182400,169680765,3180,3180,3180,3180,0
|
|
20240329,182300,169680765,3180,3180,3180,3180,0
|
|
20240329,182200,169680765,3180,3180,3180,3180,0
|
|
20240329,182100,169680765,3180,3180,3180,3180,10040
|
|
20240329,182000,169680765,3180,3180,3180,3180,0
|
|
20240329,181900,169680765,3180,3180,3180,3180,0
|
|
20240329,181800,169680765,3180,3180,3180,3180,0
|
|
20240329,181700,169680765,3180,3180,3180,3180,0
|
|
20240329,181600,169680765,3180,3180,3180,3180,0
|
|
20240329,181500,169680765,3180,3180,3180,3180,0
|
|
20240329,181400,169680765,3180,3180,3180,3180,0
|
|
20240329,181300,169680765,3180,3180,3180,3180,0
|
|
20240329,181200,169680765,3180,3180,3180,3180,0
|
|
20240329,181100,169680765,3180,3180,3180,3180,0
|
|
20240329,181000,169680765,3180,3180,3180,3180,0
|
|
20240329,180900,169680765,3180,3180,3180,3180,0
|
|
20240329,180800,169680765,3180,3180,3180,3180,0
|
|
20240329,180700,169680765,3180,3180,3180,3180,0
|
|
20240329,180600,169680765,3180,3180,3180,3180,0
|
|
20240329,180500,169680765,3180,3180,3180,3180,0
|
|
20240329,180400,169680765,3180,3180,3180,3180,0
|
|
20240329,180300,169680765,3180,3180,3180,3180,0
|
|
20240329,180200,169680765,3180,3180,3180,3180,0
|
|
20240329,180100,169680765,3180,3180,3180,3180,0
|
|
20240329,180000,169680765,3180,3180,3180,3180,0
|
|
20240329,175900,169680765,3180,3180,3180,3180,0
|
|
20240329,175800,169680765,3180,3180,3180,3180,0
|
|
20240329,175700,169680765,3180,3180,3180,3180,0
|
|
20240329,175600,169680765,3180,3180,3180,3180,0
|
|
20240329,175500,169680765,3180,3180,3180,3180,0
|
|
20240329,175400,169680765,3180,3180,3180,3180,0
|
|
20240329,175300,169680765,3180,3180,3180,3180,0
|
|
20240329,175200,169680765,3180,3180,3180,3180,0
|
|
20240329,175100,169680765,3180,3180,3180,3180,10040
|
|
20240329,175000,169680765,3180,3180,3180,3180,0
|
|
20240329,174900,169680765,3180,3180,3180,3180,0
|
|
20240329,174800,169680765,3180,3180,3180,3180,0
|
|
20240329,174700,169680765,3180,3180,3180,3180,0
|
|
20240329,174600,169680765,3180,3180,3180,3180,0
|
|
20240329,174500,169680765,3180,3180,3180,3180,0
|
|
20240329,174400,169680765,3180,3180,3180,3180,0
|
|
20240329,174300,169680765,3180,3180,3180,3180,0
|
|
20240329,174200,169680765,3180,3180,3180,3180,0
|
|
20240329,174100,169680765,3180,3180,3180,3180,0
|
|
20240329,174000,169680765,3180,3180,3180,3180,0
|
|
20240329,173900,169680765,3180,3180,3180,3180,0
|
|
20240329,173800,169680765,3180,3180,3180,3180,0
|
|
20240329,173700,169680765,3180,3180,3180,3180,0
|
|
20240329,173600,169680765,3180,3180,3180,3180,0
|
|
20240329,173500,169680765,3180,3180,3180,3180,0
|
|
20240329,173400,169680765,3180,3180,3180,3180,0
|
|
20240329,173300,169680765,3180,3180,3180,3180,0
|
|
20240329,173200,169680765,3180,3180,3180,3180,0
|
|
20240329,173100,169680765,3180,3180,3180,3180,0
|
|
20240329,173000,169680765,3180,3180,3180,3180,0
|
|
20240329,172900,169680765,3180,3180,3180,3180,0
|
|
20240329,172800,169680765,3180,3180,3180,3180,0
|
|
20240329,172700,169680765,3180,3180,3180,3180,0
|
|
20240329,172600,169680765,3180,3180,3180,3180,0
|
|
20240329,172500,169680765,3180,3180,3180,3180,0
|
|
20240329,172400,169680765,3180,3180,3180,3180,0
|
|
20240329,172300,169680765,3180,3180,3180,3180,0
|
|
20240329,172200,169680765,3180,3180,3180,3180,0
|
|
20240329,172100,169680765,3180,3180,3180,3180,10040
|
|
20240329,172000,169680765,3180,3180,3180,3180,0
|
|
20240329,171900,169680765,3180,3180,3180,3180,0
|
|
20240329,171800,169680765,3180,3180,3180,3180,0
|
|
20240329,171700,169680765,3180,3180,3180,3180,0
|
|
20240329,171600,169680765,3180,3180,3180,3180,0
|
|
20240329,171500,169680765,3180,3180,3180,3180,0
|
|
20240329,171400,169680765,3180,3180,3180,3180,0
|
|
20240329,171300,169680765,3180,3180,3180,3180,0
|
|
20240329,171200,169680765,3180,3180,3180,3180,0
|
|
20240329,171100,169680765,3180,3180,3180,3180,0
|
|
20240329,171000,169680765,3180,3180,3180,3180,0
|
|
20240329,170900,169680765,3180,3180,3180,3180,0
|
|
20240329,170800,169680765,3180,3180,3180,3180,0
|
|
20240329,170700,169680765,3180,3180,3180,3180,0
|
|
20240329,170600,169680765,3180,3180,3180,3180,0
|
|
20240329,170500,169680765,3180,3180,3180,3180,0
|
|
20240329,170400,169680765,3180,3180,3180,3180,0
|
|
20240329,170300,169680765,3180,3180,3180,3180,0
|
|
20240329,170200,169680765,3180,3180,3180,3180,0
|
|
20240329,170100,169680765,3180,3180,3180,3180,0
|
|
20240329,170000,169680765,3180,3180,3180,3180,0
|
|
20240329,165900,169680765,3180,3180,3180,3180,0
|
|
20240329,165800,169680765,3180,3180,3180,3180,0
|
|
20240329,165700,169680765,3180,3180,3180,3180,0
|
|
20240329,165600,169680765,3180,3180,3180,3180,0
|
|
20240329,165500,169680765,3180,3180,3180,3180,0
|
|
20240329,165400,169680765,3180,3180,3180,3180,0
|
|
20240329,165300,169680765,3180,3180,3180,3180,0
|
|
20240329,165200,169680765,3180,3180,3180,3180,0
|
|
20240329,165100,169680765,3180,3180,3180,3180,10040
|
|
20240329,165000,169680765,3180,3180,3180,3180,0
|
|
20240329,164900,169680765,3180,3180,3180,3180,0
|
|
20240329,164800,169680765,3180,3180,3180,3180,0
|
|
20240329,164700,169680765,3180,3180,3180,3180,0
|
|
20240329,164600,169680765,3180,3180,3180,3180,0
|
|
20240329,164500,169680765,3180,3180,3180,3180,0
|
|
20240329,164400,169680765,3180,3180,3180,3180,0
|
|
20240329,164300,169680765,3180,3180,3180,3180,0
|
|
20240329,164200,169680765,3180,3180,3180,3180,0
|
|
20240329,164100,169680765,3180,3180,3180,3180,0
|
|
20240329,164000,169680765,3180,3180,3180,3180,0
|
|
20240329,163900,169680765,3180,3180,3180,3180,0
|
|
20240329,163800,169680765,3180,3180,3180,3180,0
|
|
20240329,163700,169680765,3180,3180,3180,3180,0
|
|
20240329,163600,169680765,3180,3180,3180,3180,0
|
|
20240329,163500,169680765,3180,3180,3180,3180,0
|
|
20240329,163400,169680765,3180,3180,3180,3180,0
|
|
20240329,163300,169680765,3180,3180,3180,3180,0
|
|
20240329,163200,169680765,3180,3180,3180,3180,0
|
|
20240329,163100,169680765,3180,3180,3180,3180,0
|
|
20240329,163000,169680765,3180,3180,3180,3180,0
|
|
20240329,162900,169680765,3180,3180,3180,3180,0
|
|
20240329,162800,169680765,3180,3180,3180,3180,0
|
|
20240329,162700,169680765,3180,3180,3180,3180,0
|
|
20240329,162600,169680765,3180,3180,3180,3180,0
|
|
20240329,162500,169680765,3180,3180,3180,3180,0
|
|
20240329,162400,169680765,3180,3180,3180,3180,0
|
|
20240329,162300,169680765,3180,3180,3180,3180,0
|
|
20240329,162200,169680765,3180,3180,3180,3180,0
|
|
20240329,162100,169680765,3180,3180,3180,3180,10040
|
|
20240329,162000,169680765,3180,3180,3180,3180,0
|
|
20240329,161900,169680765,3180,3180,3180,3180,0
|
|
20240329,161800,169680765,3180,3180,3180,3180,0
|
|
20240329,161700,169680765,3180,3180,3180,3180,0
|
|
20240329,161600,169680765,3180,3180,3180,3180,0
|
|
20240329,161500,169680765,3180,3180,3180,3180,0
|
|
20240329,161400,169680765,3180,3180,3180,3180,0
|
|
20240329,161300,169680765,3180,3180,3180,3180,0
|
|
20240329,161200,169680765,3180,3180,3180,3180,0
|
|
20240329,161100,169680765,3180,3180,3180,3180,0
|
|
20240329,161000,169680765,3180,3180,3180,3180,0
|
|
20240329,160900,169680765,3180,3180,3180,3180,0
|
|
20240329,160800,169680765,3180,3180,3180,3180,0
|
|
20240329,160700,169680765,3180,3180,3180,3180,0
|
|
20240329,160600,169680765,3180,3180,3180,3180,0
|
|
20240329,160500,169680765,3180,3180,3180,3180,0
|
|
20240329,160400,169680765,3180,3180,3180,3180,0
|
|
20240329,160300,169680765,3180,3180,3180,3180,0
|
|
20240329,160200,169680765,3180,3180,3180,3180,0
|
|
20240329,160100,169680765,3180,3180,3180,3180,0
|
|
20240329,160000,169680765,3180,3180,3180,3180,0
|
|
20240329,155900,169680765,3180,3180,3180,3180,0
|
|
20240329,155800,169680765,3180,3180,3180,3180,0
|
|
20240329,155700,169680765,3180,3180,3180,3180,0
|
|
20240329,155600,169680765,3180,3180,3180,3180,0
|
|
20240329,155500,169680765,3180,3180,3180,3180,0
|
|
20240329,155400,169680765,3180,3180,3180,3180,0
|
|
20240329,155300,169680765,3180,3180,3180,3180,0
|
|
20240329,155200,169680765,3180,3180,3180,3180,0
|
|
20240329,155100,169680765,3180,3180,3180,3180,10040
|
|
20240329,155000,169680765,3180,3180,3180,3180,0
|
|
20240329,154900,169680765,3180,3180,3180,3180,0
|
|
20240329,154800,169680765,3180,3180,3180,3180,0
|
|
20240329,154700,169680765,3180,3180,3180,3180,0
|
|
20240329,154600,169680765,3180,3180,3180,3180,0
|
|
20240329,154500,169680765,3180,3180,3180,3180,0
|
|
20240329,154400,169680765,3180,3180,3180,3180,0
|
|
20240329,154300,169680765,3180,3180,3180,3180,0
|
|
20240329,154200,169680765,3180,3180,3180,3180,0
|
|
20240329,154100,169680765,3180,3180,3180,3180,0
|
|
20240329,154000,169680765,3180,3180,3180,3180,0
|
|
20240329,153900,169680765,3180,3180,3180,3180,0
|
|
20240329,153800,169680765,3180,3180,3180,3180,0
|
|
20240329,153700,169680765,3180,3180,3180,3180,0
|
|
20240329,153600,169680765,3180,3180,3180,3180,0
|
|
20240329,153500,169680765,3180,3180,3180,3180,0
|
|
20240329,153400,169680765,3180,3180,3180,3180,0
|
|
20240329,153300,169680765,3180,3180,3180,3180,0
|
|
20240329,153200,169680765,3180,3180,3180,3180,0
|
|
20240329,153100,169680765,3180,3180,3180,3180,0
|
|
20240329,153000,169680765,3180,3180,3180,3180,10040
|
|
20240329,152900,137753565,3165,3165,3165,3165,0
|
|
20240329,152800,137753565,3165,3165,3165,3165,0
|
|
20240329,152700,137753565,3165,3165,3165,3165,0
|
|
20240329,152600,137753565,3165,3165,3165,3165,0
|
|
20240329,152500,137753565,3165,3165,3165,3165,0
|
|
20240329,152400,137753565,3165,3165,3165,3165,0
|
|
20240329,152300,137753565,3165,3165,3165,3165,0
|
|
20240329,152200,137753565,3165,3165,3165,3165,0
|
|
20240329,152100,137753565,3165,3165,3165,3165,0
|
|
20240329,152000,137753565,3165,3165,3165,3165,0
|
|
20240329,151900,137753565,3165,3165,3165,3165,1092
|
|
20240329,151800,134297385,3155,3155,3155,3155,0
|
|
20240329,151700,134297385,3155,3165,3165,3155,12
|
|
20240329,151600,134259415,3145,3150,3165,3145,372
|
|
20240329,151500,133088250,3165,3165,3165,3165,0
|
|
20240329,151400,133088250,3165,3165,3165,3165,3
|
|
20240329,151300,133078755,3165,3165,3165,3165,0
|
|
20240329,151200,133078755,3165,3165,3165,3165,100
|
|
20240329,151100,132762255,3165,3165,3165,3165,11
|
|
20240329,151000,132727440,3145,3165,3165,3145,1510
|
|
20240329,150900,127978280,3150,3165,3165,3150,107
|
|
20240329,150800,127641065,3150,3150,3150,3150,83
|
|
20240329,150700,127379615,3165,3160,3165,3160,21
|
|
20240329,150600,127313200,3165,3165,3165,3165,0
|
|
20240329,150500,127313200,3165,3165,3165,3165,0
|
|
20240329,150400,127313200,3165,3160,3165,3160,92
|
|
20240329,150300,127022420,3150,3150,3150,3150,28
|
|
20240329,150200,126934220,3150,3160,3160,3150,17
|
|
20240329,150100,126880535,3165,3165,3165,3165,0
|
|
20240329,150000,126880535,3165,3165,3165,3165,0
|
|
20240329,145900,126880535,3165,3165,3165,3165,0
|
|
20240329,145800,126880535,3165,3160,3165,3160,111
|
|
20240329,145700,126529670,3145,3155,3155,3145,3052
|
|
20240329,145600,116929530,3160,3160,3160,3160,10
|
|
20240329,145500,116897930,3165,3160,3165,3160,150
|
|
20240329,145400,116423680,3165,3165,3165,3165,0
|
|
20240329,145300,116423680,3165,3165,3165,3165,12
|
|
20240329,145200,116385700,3160,3160,3160,3160,303
|
|
20240329,145100,115428220,3165,3165,3165,3165,0
|
|
20240329,145000,115428220,3165,3165,3165,3165,2
|
|
20240329,144900,115421890,3165,3165,3165,3165,13
|
|
20240329,144800,115380745,3145,3155,3155,3145,680
|
|
20240329,144700,113239185,3155,3155,3155,3155,0
|
|
20240329,144600,113239185,3155,3155,3155,3155,0
|
|
20240329,144500,113239185,3155,3160,3160,3155,5
|
|
20240329,144400,113223405,3165,3165,3165,3165,0
|
|
20240329,144300,113223405,3165,3165,3165,3165,0
|
|
20240329,144200,113223405,3165,3165,3165,3165,0
|
|
20240329,144100,113223405,3165,3165,3165,3165,4
|
|
20240329,144000,113210745,3165,3165,3165,3165,14
|
|
20240329,143900,113166435,3160,3160,3160,3160,0
|
|
20240329,143800,113166435,3160,3160,3160,3160,0
|
|
20240329,143700,113166435,3160,3160,3160,3160,0
|
|
20240329,143600,113166435,3160,3160,3160,3160,0
|
|
20240329,143500,113166435,3160,3160,3160,3160,0
|
|
20240329,143400,113166435,3160,3160,3160,3160,0
|
|
20240329,143300,113166435,3160,3160,3160,3160,1
|
|
20240329,143200,113163275,3165,3165,3165,3165,0
|
|
20240329,143100,113163275,3165,3165,3165,3165,13
|
|
20240329,143000,113122130,3155,3155,3155,3155,0
|
|
20240329,142900,113122130,3155,3165,3165,3155,200
|
|
20240329,142800,112490130,3165,3165,3165,3165,8
|
|
20240329,142700,112464810,3150,3150,3150,3150,0
|
|
20240329,142600,112464810,3150,3150,3150,3150,0
|
|
20240329,142500,112464810,3150,3155,3155,3150,1555
|
|
20240329,142400,107565530,3155,3160,3160,3155,122
|
|
20240329,142300,107180095,3170,3170,3170,3170,0
|
|
20240329,142200,107180095,3170,3170,3170,3170,0
|
|
20240329,142100,107180095,3170,3170,3170,3170,0
|
|
20240329,142000,107180095,3170,3170,3170,3170,0
|
|
20240329,141900,107180095,3170,3170,3170,3170,0
|
|
20240329,141800,107180095,3170,3170,3170,3170,0
|
|
20240329,141700,107180095,3170,3170,3170,3170,0
|
|
20240329,141600,107180095,3170,3170,3170,3170,0
|
|
20240329,141500,107180095,3170,3170,3170,3170,0
|
|
20240329,141400,107180095,3170,3170,3170,3170,0
|
|
20240329,141300,107180095,3170,3170,3170,3170,0
|
|
20240329,141200,107180095,3170,3170,3170,3170,0
|
|
20240329,141100,107180095,3170,3170,3170,3170,0
|
|
20240329,141000,107180095,3170,3170,3170,3170,0
|
|
20240329,140900,107180095,3170,3170,3170,3170,12
|
|
20240329,140800,107142055,3150,3160,3160,3150,4704
|
|
20240329,140700,92315985,3160,3160,3160,3160,0
|
|
20240329,140600,92315985,3160,3160,3160,3160,0
|
|
20240329,140500,92315985,3160,3160,3160,3160,5
|
|
20240329,140400,92300185,3175,3175,3175,3175,0
|
|
20240329,140300,92300185,3175,3175,3175,3175,0
|
|
20240329,140200,92300185,3175,3175,3175,3175,0
|
|
20240329,140100,92300185,3175,3175,3175,3175,0
|
|
20240329,140000,92300185,3175,3175,3175,3175,0
|
|
20240329,135900,92300185,3175,3175,3175,3175,0
|
|
20240329,135800,92300185,3175,3170,3175,3170,15
|
|
20240329,135700,92252565,3160,3160,3160,3160,5
|
|
20240329,135600,92236765,3175,3175,3175,3175,0
|
|
20240329,135500,92236765,3175,3175,3175,3175,0
|
|
20240329,135400,92236765,3175,3170,3175,3170,10
|
|
20240329,135300,92205020,3175,3175,3175,3175,0
|
|
20240329,135200,92205020,3175,3175,3175,3175,0
|
|
20240329,135100,92205020,3175,3175,3175,3175,0
|
|
20240329,135000,92205020,3175,3175,3175,3175,0
|
|
20240329,134900,92205020,3175,3175,3175,3175,13
|
|
20240329,134800,92163745,3170,3160,3170,3160,260
|
|
20240329,134700,91341145,3175,3175,3175,3175,0
|
|
20240329,134600,91341145,3175,3175,3175,3175,0
|
|
20240329,134500,91341145,3175,3175,3175,3175,0
|
|
20240329,134400,91341145,3175,3175,3175,3175,0
|
|
20240329,134300,91341145,3175,3175,3175,3175,0
|
|
20240329,134200,91341145,3175,3175,3175,3175,0
|
|
20240329,134100,91341145,3175,3175,3175,3175,0
|
|
20240329,134000,91341145,3175,3175,3175,3175,0
|
|
20240329,133900,91341145,3175,3175,3175,3175,0
|
|
20240329,133800,91341145,3175,3170,3175,3160,16
|
|
20240329,133700,91290380,3175,3175,3175,3175,0
|
|
20240329,133600,91290380,3175,3175,3175,3175,0
|
|
20240329,133500,91290380,3175,3175,3175,3175,0
|
|
20240329,133400,91290380,3175,3175,3175,3175,0
|
|
20240329,133300,91290380,3175,3175,3175,3175,0
|
|
20240329,133200,91290380,3175,3175,3175,3175,13
|
|
20240329,133100,91249105,3160,3170,3170,3160,5
|
|
20240329,133000,91233290,3175,3175,3175,3175,0
|
|
20240329,132900,91233290,3175,3175,3175,3175,0
|
|
20240329,132800,91233290,3175,3175,3175,3175,0
|
|
20240329,132700,91233290,3175,3175,3175,3175,0
|
|
20240329,132600,91233290,3175,3175,3175,3175,13
|
|
20240329,132500,91192015,3160,3160,3160,3160,0
|
|
20240329,132400,91192015,3160,3170,3170,3160,3
|
|
20240329,132300,91182520,3175,3175,3175,3175,0
|
|
20240329,132200,91182520,3175,3175,3175,3175,0
|
|
20240329,132100,91182520,3175,3175,3175,3175,0
|
|
20240329,132000,91182520,3175,3175,3175,3175,0
|
|
20240329,131900,91182520,3175,3175,3175,3175,0
|
|
20240329,131800,91182520,3175,3175,3175,3160,26
|
|
20240329,131700,91100000,3160,3170,3170,3160,5
|
|
20240329,131600,91084170,3175,3170,3175,3160,15
|
|
20240329,131500,91036575,3160,3170,3175,3160,1008
|
|
20240329,131400,87836265,3175,3175,3175,3175,0
|
|
20240329,131300,87836265,3175,3175,3175,3175,0
|
|
20240329,131200,87836265,3175,3175,3175,3175,0
|
|
20240329,131100,87836265,3175,3175,3175,3175,0
|
|
20240329,131000,87836265,3175,3175,3175,3175,3
|
|
20240329,130900,87826740,3175,3175,3175,3175,0
|
|
20240329,130800,87826740,3175,3175,3175,3175,1
|
|
20240329,130700,87823565,3175,3175,3175,3175,0
|
|
20240329,130600,87823565,3175,3175,3175,3175,10
|
|
20240329,130500,87791815,3175,3170,3175,3160,20
|
|
20240329,130400,87728375,3175,3175,3175,3175,14
|
|
20240329,130300,87683925,3165,3170,3170,3165,323
|
|
20240329,130200,86661370,3175,3175,3175,3175,0
|
|
20240329,130100,86661370,3175,3175,3175,3175,0
|
|
20240329,130000,86661370,3175,3175,3175,3175,0
|
|
20240329,125900,86661370,3175,3175,3175,3175,0
|
|
20240329,125800,86661370,3175,3175,3175,3175,0
|
|
20240329,125700,86661370,3175,3175,3175,3175,0
|
|
20240329,125600,86661370,3175,3175,3175,3175,0
|
|
20240329,125500,86661370,3175,3175,3175,3175,0
|
|
20240329,125400,86661370,3175,3175,3175,3175,0
|
|
20240329,125300,86661370,3175,3175,3175,3175,0
|
|
20240329,125200,86661370,3175,3175,3175,3175,0
|
|
20240329,125100,86661370,3175,3155,3175,3155,5350
|
|
20240329,125000,69757920,3160,3165,3165,3160,42
|
|
20240329,124900,69625150,3165,3165,3165,3165,1
|
|
20240329,124800,69621985,3170,3170,3170,3170,0
|
|
20240329,124700,69621985,3170,3170,3170,3170,15
|
|
20240329,124600,69574435,3160,3165,3165,3160,5
|
|
20240329,124500,69558630,3170,3170,3170,3170,1
|
|
20240329,124400,69555460,3175,3175,3175,3175,11
|
|
20240329,124300,69520535,3170,3170,3170,3170,2
|
|
20240329,124200,69514195,3170,3170,3170,3170,1
|
|
20240329,124100,69511025,3175,3175,3175,3175,10
|
|
20240329,124000,69479275,3165,3165,3165,3165,1
|
|
20240329,123900,69476110,3180,3180,3180,3180,0
|
|
20240329,123800,69476110,3180,3155,3180,3155,1612
|
|
20240329,123700,64386995,3180,3180,3180,3180,0
|
|
20240329,123600,64386995,3180,3180,3180,3180,0
|
|
20240329,123500,64386995,3180,3180,3180,3180,0
|
|
20240329,123400,64386995,3180,3180,3180,3180,0
|
|
20240329,123300,64386995,3180,3180,3180,3180,0
|
|
20240329,123200,64386995,3180,3180,3180,3180,15
|
|
20240329,123100,64339295,3160,3160,3160,3160,260
|
|
20240329,123000,63517695,3180,3180,3180,3180,0
|
|
20240329,122900,63517695,3180,3180,3180,3180,0
|
|
20240329,122800,63517695,3180,3180,3180,3180,0
|
|
20240329,122700,63517695,3180,3180,3180,3180,0
|
|
20240329,122600,63517695,3180,3180,3180,3180,0
|
|
20240329,122500,63517695,3180,3180,3180,3180,13
|
|
20240329,122400,63476355,3160,3160,3160,3160,250
|
|
20240329,122300,62686355,3180,3180,3180,3180,0
|
|
20240329,122200,62686355,3180,3180,3180,3180,0
|
|
20240329,122100,62686355,3180,3180,3180,3180,0
|
|
20240329,122000,62686355,3180,3180,3180,3180,0
|
|
20240329,121900,62686355,3180,3180,3180,3180,0
|
|
20240329,121800,62686355,3180,3165,3180,3165,16
|
|
20240329,121700,62635520,3180,3180,3180,3180,0
|
|
20240329,121600,62635520,3180,3180,3180,3180,12
|
|
20240329,121500,62597360,3165,3165,3165,3165,0
|
|
20240329,121400,62597360,3165,3165,3165,3165,148
|
|
20240329,121300,62128940,3180,3180,3180,3180,0
|
|
20240329,121200,62128940,3180,3180,3180,3180,0
|
|
20240329,121100,62128940,3180,3180,3180,3180,0
|
|
20240329,121000,62128940,3180,3180,3180,3180,13
|
|
20240329,120900,62087600,3165,3165,3165,3165,0
|
|
20240329,120800,62087600,3165,3165,3165,3165,0
|
|
20240329,120700,62087600,3165,3165,3165,3165,630
|
|
20240329,120600,60093650,3180,3180,3180,3180,0
|
|
20240329,120500,60093650,3180,3180,3180,3180,12
|
|
20240329,120400,60055490,3165,3165,3165,3165,500
|
|
20240329,120300,58472990,3180,3180,3180,3180,0
|
|
20240329,120200,58472990,3180,3180,3180,3180,0
|
|
20240329,120100,58472990,3180,3180,3180,3180,0
|
|
20240329,120000,58472990,3180,3180,3180,3180,0
|
|
20240329,115900,58472990,3180,3180,3180,3180,0
|
|
20240329,115800,58472990,3180,3180,3180,3180,0
|
|
20240329,115700,58472990,3180,3180,3180,3180,0
|
|
20240329,115600,58472990,3180,3180,3180,3180,0
|
|
20240329,115500,58472990,3180,3180,3180,3180,13
|
|
20240329,115400,58431650,3165,3165,3165,3165,400
|
|
20240329,115300,57165650,3180,3180,3180,3180,0
|
|
20240329,115200,57165650,3180,3180,3180,3180,0
|
|
20240329,115100,57165650,3180,3180,3180,3180,0
|
|
20240329,115000,57165650,3180,3180,3180,3180,0
|
|
20240329,114900,57165650,3180,3180,3180,3180,0
|
|
20240329,114800,57165650,3180,3180,3180,3180,0
|
|
20240329,114700,57165650,3180,3180,3180,3180,0
|
|
20240329,114600,57165650,3180,3180,3180,3180,0
|
|
20240329,114500,57165650,3180,3180,3180,3180,0
|
|
20240329,114400,57165650,3180,3180,3180,3180,0
|
|
20240329,114300,57165650,3180,3180,3180,3180,0
|
|
20240329,114200,57165650,3180,3180,3180,3180,0
|
|
20240329,114100,57165650,3180,3180,3180,3180,0
|
|
20240329,114000,57165650,3180,3165,3180,3165,325
|
|
20240329,113900,56136845,3185,3185,3185,3185,0
|
|
20240329,113800,56136845,3185,3185,3185,3185,0
|
|
20240329,113700,56136845,3185,3185,3185,3185,0
|
|
20240329,113600,56136845,3185,3180,3185,3180,115
|
|
20240329,113500,55770580,3180,3180,3180,3180,0
|
|
20240329,113400,55770580,3180,3180,3180,3180,10
|
|
20240329,113300,55738780,3185,3185,3185,3185,0
|
|
20240329,113200,55738780,3185,3185,3185,3185,0
|
|
20240329,113100,55738780,3185,3185,3185,3185,0
|
|
20240329,113000,55738780,3185,3185,3185,3185,0
|
|
20240329,112900,55738780,3185,3185,3185,3185,100
|
|
20240329,112800,55420280,3165,3165,3165,3165,348
|
|
20240329,112700,54318860,3165,3165,3165,3165,0
|
|
20240329,112600,54318860,3165,3170,3170,3165,10
|
|
20240329,112500,54287185,3185,3185,3185,3185,0
|
|
20240329,112400,54287185,3185,3185,3185,3185,0
|
|
20240329,112300,54287185,3185,3185,3185,3185,0
|
|
20240329,112200,54287185,3185,3185,3185,3185,0
|
|
20240329,112100,54287185,3185,3185,3185,3185,0
|
|
20240329,112000,54287185,3185,3185,3185,3185,0
|
|
20240329,111900,54287185,3185,3185,3185,3185,0
|
|
20240329,111800,54287185,3185,3185,3185,3185,0
|
|
20240329,111700,54287185,3185,3185,3185,3185,0
|
|
20240329,111600,54287185,3185,3185,3185,3185,0
|
|
20240329,111500,54287185,3185,3185,3185,3185,0
|
|
20240329,111400,54287185,3185,3185,3185,3185,4
|
|
20240329,111300,54274445,3185,3185,3185,3185,0
|
|
20240329,111200,54274445,3185,3185,3185,3185,1
|
|
20240329,111100,54271260,3185,3185,3185,3185,0
|
|
20240329,111000,54271260,3185,3185,3185,3185,0
|
|
20240329,110900,54271260,3185,3185,3185,3185,0
|
|
20240329,110800,54271260,3185,3185,3185,3185,1
|
|
20240329,110700,54268075,3185,3185,3185,3185,0
|
|
20240329,110600,54268075,3185,3185,3185,3185,0
|
|
20240329,110500,54268075,3185,3180,3185,3180,111
|
|
20240329,110400,53914570,3185,3185,3185,3185,0
|
|
20240329,110300,53914570,3185,3185,3185,3185,0
|
|
20240329,110200,53914570,3185,3185,3185,3185,0
|
|
20240329,110100,53914570,3185,3185,3185,3185,0
|
|
20240329,110000,53914570,3185,3185,3185,3185,0
|
|
20240329,105900,53914570,3185,3185,3185,3185,0
|
|
20240329,105800,53914570,3185,3185,3185,3185,0
|
|
20240329,105700,53914570,3185,3185,3185,3185,0
|
|
20240329,105600,53914570,3185,3185,3185,3185,1
|
|
20240329,105500,53911385,3185,3185,3185,3185,0
|
|
20240329,105400,53911385,3185,3185,3185,3185,0
|
|
20240329,105300,53911385,3185,3185,3185,3185,0
|
|
20240329,105200,53911385,3185,3185,3185,3185,560
|
|
20240329,105100,52127785,3185,3185,3185,3185,5
|
|
20240329,105000,52111860,3185,3185,3185,3185,0
|
|
20240329,104900,52111860,3185,3185,3185,3185,0
|
|
20240329,104800,52111860,3185,3185,3185,3185,0
|
|
20240329,104700,52111860,3185,3185,3185,3185,0
|
|
20240329,104600,52111860,3185,3180,3185,3180,352
|
|
20240329,104500,50992000,3180,3180,3180,3180,0
|
|
20240329,104400,50992000,3180,3180,3180,3180,0
|
|
20240329,104300,50992000,3180,3180,3180,3180,0
|
|
20240329,104200,50992000,3180,3180,3180,3180,0
|
|
20240329,104100,50992000,3180,3180,3180,3180,2000
|
|
20240329,104000,44632000,3180,3175,3180,3175,1000
|
|
20240329,103900,41456605,3175,3175,3175,3175,0
|
|
20240329,103800,41456605,3175,3175,3175,3175,0
|
|
20240329,103700,41456605,3175,3175,3175,3175,0
|
|
20240329,103600,41456605,3175,3175,3175,3175,111
|
|
20240329,103500,41104180,3165,3175,3175,3165,293
|
|
20240329,103400,40176405,3180,3180,3180,3180,0
|
|
20240329,103300,40176405,3180,3180,3180,3180,0
|
|
20240329,103200,40176405,3180,3180,3180,3180,0
|
|
20240329,103100,40176405,3180,3180,3180,3180,0
|
|
20240329,103000,40176405,3180,3180,3180,3180,0
|
|
20240329,102900,40176405,3180,3180,3180,3180,0
|
|
20240329,102800,40176405,3180,3180,3180,3180,0
|
|
20240329,102700,40176405,3180,3180,3180,3180,0
|
|
20240329,102600,40176405,3180,3180,3180,3180,100
|
|
20240329,102500,39858405,3165,3170,3170,3165,368
|
|
20240329,102400,38691870,3180,3180,3180,3180,0
|
|
20240329,102300,38691870,3180,3180,3180,3180,0
|
|
20240329,102200,38691870,3180,3180,3180,3180,203
|
|
20240329,102100,38046330,3180,3180,3180,3180,0
|
|
20240329,102000,38046330,3180,3180,3180,3180,0
|
|
20240329,101900,38046330,3180,3180,3180,3180,0
|
|
20240329,101800,38046330,3180,3180,3180,3180,12
|
|
20240329,101700,38008170,3180,3180,3180,3180,0
|
|
20240329,101600,38008170,3180,3180,3180,3180,0
|
|
20240329,101500,38008170,3180,3180,3180,3180,217
|
|
20240329,101400,37318110,3180,3180,3180,3180,0
|
|
20240329,101300,37318110,3180,3180,3180,3180,0
|
|
20240329,101200,37318110,3180,3180,3180,3180,0
|
|
20240329,101100,37318110,3180,3180,3180,3180,0
|
|
20240329,101000,37318110,3180,3180,3180,3180,0
|
|
20240329,100900,37318110,3180,3180,3180,3180,0
|
|
20240329,100800,37318110,3180,3180,3180,3180,0
|
|
20240329,100700,37318110,3180,3180,3180,3180,0
|
|
20240329,100600,37318110,3180,3175,3180,3175,353
|
|
20240329,100500,36196835,3165,3165,3165,3165,5
|
|
20240329,100400,36181010,3175,3175,3175,3175,0
|
|
20240329,100300,36181010,3175,3175,3175,3175,0
|
|
20240329,100200,36181010,3175,3175,3175,3175,0
|
|
20240329,100100,36181010,3175,3175,3175,3175,0
|
|
20240329,100000,36181010,3175,3175,3175,3175,1
|
|
20240329,095900,36177835,3180,3180,3180,3180,1
|
|
20240329,095800,36174655,3180,3180,3180,3180,0
|
|
20240329,095700,36174655,3180,3155,3180,3155,338
|
|
20240329,095600,35100935,3175,3175,3175,3175,1
|
|
20240329,095500,35097760,3180,3175,3180,3175,522
|
|
20240329,095400,33439795,3155,3175,3175,3155,24
|
|
20240329,095300,33364055,3180,3180,3180,3180,0
|
|
20240329,095200,33364055,3180,3175,3180,3175,231
|
|
20240329,095100,32629975,3150,3165,3165,3150,2837
|
|
20240329,095000,23673455,3165,3165,3165,3165,0
|
|
20240329,094900,23673455,3165,3165,3165,3165,5
|
|
20240329,094800,23657630,3180,3180,3180,3180,0
|
|
20240329,094700,23657630,3180,3175,3180,3175,211
|
|
20240329,094600,22987150,3165,3165,3165,3165,0
|
|
20240329,094500,22987150,3165,3165,3165,3165,0
|
|
20240329,094400,22987150,3165,3165,3165,3165,19
|
|
20240329,094300,22927015,3180,3180,3180,3180,0
|
|
20240329,094200,22927015,3180,3180,3180,3180,10
|
|
20240329,094100,22895215,3180,3180,3180,3180,0
|
|
20240329,094000,22895215,3180,3180,3180,3180,0
|
|
20240329,093900,22895215,3180,3180,3180,3180,0
|
|
20240329,093800,22895215,3180,3180,3180,3180,0
|
|
20240329,093700,22895215,3180,3180,3180,3180,0
|
|
20240329,093600,22895215,3180,3180,3180,3180,0
|
|
20240329,093500,22895215,3180,3180,3180,3180,0
|
|
20240329,093400,22895215,3180,3170,3180,3170,999
|
|
20240329,093300,19721975,3170,3170,3170,3170,2
|
|
20240329,093200,19715635,3170,3170,3170,3170,8
|
|
20240329,093100,19690275,3170,3170,3170,3170,0
|
|
20240329,093000,19690275,3170,3175,3175,3170,14
|
|
20240329,092900,19645835,3170,3170,3170,3170,704
|
|
20240329,092800,17414155,3175,3175,3175,3175,0
|
|
20240329,092700,17414155,3175,3175,3175,3175,0
|
|
20240329,092600,17414155,3175,3175,3175,3175,0
|
|
20240329,092500,17414155,3175,3175,3175,3175,0
|
|
20240329,092400,17414155,3175,3175,3175,3175,1
|
|
20240329,092300,17410980,3175,3175,3175,3175,0
|
|
20240329,092200,17410980,3175,3175,3175,3175,0
|
|
20240329,092100,17410980,3175,3175,3175,3175,0
|
|
20240329,092000,17410980,3175,3175,3175,3175,20
|
|
20240329,091900,17347480,3175,3175,3175,3175,0
|
|
20240329,091800,17347480,3175,3175,3175,3175,0
|
|
20240329,091700,17347480,3175,3175,3175,3175,0
|
|
20240329,091600,17347480,3175,3175,3175,3175,12
|
|
20240329,091500,17309380,3170,3175,3175,3170,18
|
|
20240329,091400,17252295,3180,3180,3180,3180,0
|
|
20240329,091300,17252295,3180,3180,3180,3180,0
|
|
20240329,091200,17252295,3180,3175,3180,3175,90
|
|
20240329,091100,16966380,3180,3180,3180,3180,0
|
|
20240329,091000,16966380,3180,3180,3180,3180,0
|
|
20240329,090900,16966380,3180,3180,3180,3180,0
|
|
20240329,090800,16966380,3180,3180,3180,3180,0
|
|
20240329,090700,16966380,3180,3180,3180,3180,14
|
|
20240329,090600,16921860,3160,3180,3180,3160,2012
|
|
20240329,090500,10550110,3175,3180,3180,3175,278
|
|
20240329,090400,9666675,3190,3190,3190,3190,0
|
|
20240329,090300,9666675,3190,3190,3190,3190,0
|
|
20240329,090200,9666675,3190,3190,3190,3190,1
|
|
20240329,090100,9663485,3190,3185,3190,3185,2777
|
|
20240329,090000,811520,3170,3170,3170,3170,256
|