593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185000,876130845,3320,3320,3320,3320,11555
|
|
20240327,184900,876130845,3320,3320,3320,3320,0
|
|
20240327,184800,876130845,3320,3320,3320,3320,0
|
|
20240327,184700,876130845,3320,3320,3320,3320,0
|
|
20240327,184600,876130845,3320,3320,3320,3320,0
|
|
20240327,184500,876130845,3320,3320,3320,3320,0
|
|
20240327,184400,876130845,3320,3320,3320,3320,0
|
|
20240327,184300,876130845,3320,3320,3320,3320,0
|
|
20240327,184200,876130845,3320,3320,3320,3320,0
|
|
20240327,184100,876130845,3320,3320,3320,3320,0
|
|
20240327,184000,876130845,3320,3320,3320,3320,0
|
|
20240327,183900,876130845,3320,3320,3320,3320,0
|
|
20240327,183800,876130845,3320,3320,3320,3320,0
|
|
20240327,183700,876130845,3320,3320,3320,3320,0
|
|
20240327,183600,876130845,3320,3320,3320,3320,0
|
|
20240327,183500,876130845,3320,3320,3320,3320,0
|
|
20240327,183400,876130845,3320,3320,3320,3320,0
|
|
20240327,183300,876130845,3320,3320,3320,3320,0
|
|
20240327,183200,876130845,3320,3320,3320,3320,0
|
|
20240327,183100,876130845,3320,3320,3320,3320,0
|
|
20240327,183000,876130845,3320,3320,3320,3320,0
|
|
20240327,182900,876130845,3320,3320,3320,3320,0
|
|
20240327,182800,876130845,3320,3320,3320,3320,0
|
|
20240327,182700,876130845,3320,3320,3320,3320,0
|
|
20240327,182600,876130845,3320,3320,3320,3320,0
|
|
20240327,182500,876130845,3320,3320,3320,3320,0
|
|
20240327,182400,876130845,3320,3320,3320,3320,0
|
|
20240327,182300,876130845,3320,3320,3320,3320,0
|
|
20240327,182200,876130845,3320,3320,3320,3320,0
|
|
20240327,182100,876130845,3320,3320,3320,3320,0
|
|
20240327,182000,876130845,3320,3320,3320,3320,11555
|
|
20240327,181900,876130845,3320,3320,3320,3320,0
|
|
20240327,181800,876130845,3320,3320,3320,3320,0
|
|
20240327,181700,876130845,3320,3320,3320,3320,0
|
|
20240327,181600,876130845,3320,3320,3320,3320,0
|
|
20240327,181500,876130845,3320,3320,3320,3320,0
|
|
20240327,181400,876130845,3320,3320,3320,3320,0
|
|
20240327,181300,876130845,3320,3320,3320,3320,0
|
|
20240327,181200,876130845,3320,3320,3320,3320,0
|
|
20240327,181100,876130845,3320,3320,3320,3320,0
|
|
20240327,181000,876130845,3320,3320,3320,3320,0
|
|
20240327,180900,876130845,3320,3320,3320,3320,0
|
|
20240327,180800,876130845,3320,3320,3320,3320,0
|
|
20240327,180700,876130845,3320,3320,3320,3320,0
|
|
20240327,180600,876130845,3320,3320,3320,3320,0
|
|
20240327,180500,876130845,3320,3320,3320,3320,0
|
|
20240327,180400,876130845,3320,3320,3320,3320,0
|
|
20240327,180300,876130845,3320,3320,3320,3320,0
|
|
20240327,180200,876130845,3320,3320,3320,3320,0
|
|
20240327,180100,876130845,3320,3320,3320,3320,0
|
|
20240327,180000,876130845,3320,3320,3320,3320,0
|
|
20240327,175900,876130845,3320,3320,3320,3320,0
|
|
20240327,175800,876130845,3320,3320,3320,3320,0
|
|
20240327,175700,876130845,3320,3320,3320,3320,0
|
|
20240327,175600,876130845,3320,3320,3320,3320,0
|
|
20240327,175500,876130845,3320,3320,3320,3320,0
|
|
20240327,175400,876130845,3320,3320,3320,3320,0
|
|
20240327,175300,876130845,3320,3320,3320,3320,0
|
|
20240327,175200,876130845,3320,3320,3320,3320,0
|
|
20240327,175100,876130845,3320,3320,3320,3320,0
|
|
20240327,175000,876130845,3320,3320,3320,3320,11555
|
|
20240327,174900,876130845,3320,3320,3320,3320,0
|
|
20240327,174800,876130845,3320,3320,3320,3320,0
|
|
20240327,174700,876130845,3320,3320,3320,3320,0
|
|
20240327,174600,876130845,3320,3320,3320,3320,0
|
|
20240327,174500,876130845,3320,3320,3320,3320,0
|
|
20240327,174400,876130845,3320,3320,3320,3320,0
|
|
20240327,174300,876130845,3320,3320,3320,3320,0
|
|
20240327,174200,876130845,3320,3320,3320,3320,0
|
|
20240327,174100,876130845,3320,3320,3320,3320,0
|
|
20240327,174000,876130845,3320,3320,3320,3320,0
|
|
20240327,173900,876130845,3320,3320,3320,3320,0
|
|
20240327,173800,876130845,3320,3320,3320,3320,0
|
|
20240327,173700,876130845,3320,3320,3320,3320,0
|
|
20240327,173600,876130845,3320,3320,3320,3320,0
|
|
20240327,173500,876130845,3320,3320,3320,3320,0
|
|
20240327,173400,876130845,3320,3320,3320,3320,0
|
|
20240327,173300,876130845,3320,3320,3320,3320,0
|
|
20240327,173200,876130845,3320,3320,3320,3320,0
|
|
20240327,173100,876130845,3320,3320,3320,3320,0
|
|
20240327,173000,876130845,3320,3320,3320,3320,0
|
|
20240327,172900,876130845,3320,3320,3320,3320,0
|
|
20240327,172800,876130845,3320,3320,3320,3320,0
|
|
20240327,172700,876130845,3320,3320,3320,3320,0
|
|
20240327,172600,876130845,3320,3320,3320,3320,0
|
|
20240327,172500,876130845,3320,3320,3320,3320,0
|
|
20240327,172400,876130845,3320,3320,3320,3320,0
|
|
20240327,172300,876130845,3320,3320,3320,3320,0
|
|
20240327,172200,876130845,3320,3320,3320,3320,0
|
|
20240327,172100,876130845,3320,3320,3320,3320,0
|
|
20240327,172000,876130845,3320,3320,3320,3320,11555
|
|
20240327,171900,876130845,3320,3320,3320,3320,0
|
|
20240327,171800,876130845,3320,3320,3320,3320,0
|
|
20240327,171700,876130845,3320,3320,3320,3320,0
|
|
20240327,171600,876130845,3320,3320,3320,3320,0
|
|
20240327,171500,876130845,3320,3320,3320,3320,0
|
|
20240327,171400,876130845,3320,3320,3320,3320,0
|
|
20240327,171300,876130845,3320,3320,3320,3320,0
|
|
20240327,171200,876130845,3320,3320,3320,3320,0
|
|
20240327,171100,876130845,3320,3320,3320,3320,0
|
|
20240327,171000,876130845,3320,3320,3320,3320,0
|
|
20240327,170900,876130845,3320,3320,3320,3320,0
|
|
20240327,170800,876130845,3320,3320,3320,3320,0
|
|
20240327,170700,876130845,3320,3320,3320,3320,0
|
|
20240327,170600,876130845,3320,3320,3320,3320,0
|
|
20240327,170500,876130845,3320,3320,3320,3320,0
|
|
20240327,170400,876130845,3320,3320,3320,3320,0
|
|
20240327,170300,876130845,3320,3320,3320,3320,0
|
|
20240327,170200,876130845,3320,3320,3320,3320,0
|
|
20240327,170100,876130845,3320,3320,3320,3320,0
|
|
20240327,170000,876130845,3320,3320,3320,3320,0
|
|
20240327,165900,876130845,3320,3320,3320,3320,0
|
|
20240327,165800,876130845,3320,3320,3320,3320,0
|
|
20240327,165700,876130845,3320,3320,3320,3320,0
|
|
20240327,165600,876130845,3320,3320,3320,3320,0
|
|
20240327,165500,876130845,3320,3320,3320,3320,0
|
|
20240327,165400,876130845,3320,3320,3320,3320,0
|
|
20240327,165300,876130845,3320,3320,3320,3320,0
|
|
20240327,165200,876130845,3320,3320,3320,3320,0
|
|
20240327,165100,876130845,3320,3320,3320,3320,0
|
|
20240327,165000,876130845,3320,3320,3320,3320,11555
|
|
20240327,164900,876130845,3320,3320,3320,3320,0
|
|
20240327,164800,876130845,3320,3320,3320,3320,0
|
|
20240327,164700,876130845,3320,3320,3320,3320,0
|
|
20240327,164600,876130845,3320,3320,3320,3320,0
|
|
20240327,164500,876130845,3320,3320,3320,3320,0
|
|
20240327,164400,876130845,3320,3320,3320,3320,0
|
|
20240327,164300,876130845,3320,3320,3320,3320,0
|
|
20240327,164200,876130845,3320,3320,3320,3320,0
|
|
20240327,164100,876130845,3320,3320,3320,3320,0
|
|
20240327,164000,876130845,3320,3320,3320,3320,0
|
|
20240327,163900,876130845,3320,3320,3320,3320,0
|
|
20240327,163800,876130845,3320,3320,3320,3320,0
|
|
20240327,163700,876130845,3320,3320,3320,3320,0
|
|
20240327,163600,876130845,3320,3320,3320,3320,0
|
|
20240327,163500,876130845,3320,3320,3320,3320,0
|
|
20240327,163400,876130845,3320,3320,3320,3320,0
|
|
20240327,163300,876130845,3320,3320,3320,3320,0
|
|
20240327,163200,876130845,3320,3320,3320,3320,0
|
|
20240327,163100,876130845,3320,3320,3320,3320,0
|
|
20240327,163000,876130845,3320,3320,3320,3320,0
|
|
20240327,162900,876130845,3320,3320,3320,3320,0
|
|
20240327,162800,876130845,3320,3320,3320,3320,0
|
|
20240327,162700,876130845,3320,3320,3320,3320,0
|
|
20240327,162600,876130845,3320,3320,3320,3320,0
|
|
20240327,162500,876130845,3320,3320,3320,3320,0
|
|
20240327,162400,876130845,3320,3320,3320,3320,0
|
|
20240327,162300,876130845,3320,3320,3320,3320,0
|
|
20240327,162200,876130845,3320,3320,3320,3320,0
|
|
20240327,162100,876130845,3320,3320,3320,3320,0
|
|
20240327,162000,876130845,3320,3320,3320,3320,11555
|
|
20240327,161900,876130845,3320,3320,3320,3320,0
|
|
20240327,161800,876130845,3320,3320,3320,3320,0
|
|
20240327,161700,876130845,3320,3320,3320,3320,0
|
|
20240327,161600,876130845,3320,3320,3320,3320,0
|
|
20240327,161500,876130845,3320,3320,3320,3320,0
|
|
20240327,161400,876130845,3320,3320,3320,3320,0
|
|
20240327,161300,876130845,3320,3320,3320,3320,0
|
|
20240327,161200,876130845,3320,3320,3320,3320,0
|
|
20240327,161100,876130845,3320,3320,3320,3320,0
|
|
20240327,161000,876130845,3320,3320,3320,3320,0
|
|
20240327,160900,876130845,3320,3320,3320,3320,0
|
|
20240327,160800,876130845,3320,3320,3320,3320,0
|
|
20240327,160700,876130845,3320,3320,3320,3320,0
|
|
20240327,160600,876130845,3320,3320,3320,3320,0
|
|
20240327,160500,876130845,3320,3320,3320,3320,0
|
|
20240327,160400,876130845,3320,3320,3320,3320,0
|
|
20240327,160300,876130845,3320,3320,3320,3320,0
|
|
20240327,160200,876130845,3320,3320,3320,3320,0
|
|
20240327,160100,876130845,3320,3320,3320,3320,0
|
|
20240327,160000,876130845,3320,3320,3320,3320,0
|
|
20240327,155900,876130845,3320,3320,3320,3320,0
|
|
20240327,155800,876130845,3320,3320,3320,3320,0
|
|
20240327,155700,876130845,3320,3320,3320,3320,0
|
|
20240327,155600,876130845,3320,3320,3320,3320,0
|
|
20240327,155500,876130845,3320,3320,3320,3320,0
|
|
20240327,155400,876130845,3320,3320,3320,3320,0
|
|
20240327,155300,876130845,3320,3320,3320,3320,0
|
|
20240327,155200,876130845,3320,3320,3320,3320,0
|
|
20240327,155100,876130845,3320,3320,3320,3320,0
|
|
20240327,155000,876130845,3320,3320,3320,3320,11555
|
|
20240327,154900,876130845,3320,3320,3320,3320,0
|
|
20240327,154800,876130845,3320,3320,3320,3320,0
|
|
20240327,154700,876130845,3320,3320,3320,3320,0
|
|
20240327,154600,876130845,3320,3320,3320,3320,0
|
|
20240327,154500,876130845,3320,3320,3320,3320,0
|
|
20240327,154400,876130845,3320,3320,3320,3320,0
|
|
20240327,154300,876130845,3320,3320,3320,3320,0
|
|
20240327,154200,876130845,3320,3320,3320,3320,0
|
|
20240327,154100,876130845,3320,3320,3320,3320,0
|
|
20240327,154000,876130845,3320,3320,3320,3320,0
|
|
20240327,153900,876130845,3320,3320,3320,3320,0
|
|
20240327,153800,876130845,3320,3320,3320,3320,0
|
|
20240327,153700,876130845,3320,3320,3320,3320,0
|
|
20240327,153600,876130845,3320,3320,3320,3320,0
|
|
20240327,153500,876130845,3320,3320,3320,3320,0
|
|
20240327,153400,876130845,3320,3320,3320,3320,0
|
|
20240327,153300,876130845,3320,3320,3320,3320,0
|
|
20240327,153200,876130845,3320,3320,3320,3320,0
|
|
20240327,153100,876130845,3320,3320,3320,3320,0
|
|
20240327,153000,876130845,3320,3320,3320,3320,11555
|
|
20240327,152900,837768245,3320,3320,3320,3320,0
|
|
20240327,152800,837768245,3320,3320,3320,3320,0
|
|
20240327,152700,837768245,3320,3320,3320,3320,0
|
|
20240327,152600,837768245,3320,3320,3320,3320,0
|
|
20240327,152500,837768245,3320,3320,3320,3320,0
|
|
20240327,152400,837768245,3320,3320,3320,3320,0
|
|
20240327,152300,837768245,3320,3320,3320,3320,0
|
|
20240327,152200,837768245,3320,3320,3320,3320,0
|
|
20240327,152100,837768245,3320,3320,3320,3320,0
|
|
20240327,152000,837768245,3320,3320,3320,3320,0
|
|
20240327,151900,837768245,3320,3320,3330,3320,1133
|
|
20240327,151800,834006355,3320,3330,3330,3320,234
|
|
20240327,151700,833229135,3325,3325,3325,3325,590
|
|
20240327,151600,831267385,3330,3330,3330,3325,312
|
|
20240327,151500,830229925,3325,3325,3325,3325,0
|
|
20240327,151400,830229925,3325,3325,3325,3325,215
|
|
20240327,151300,829515050,3330,3330,3330,3330,0
|
|
20240327,151200,829515050,3330,3330,3330,3330,5
|
|
20240327,151100,829498400,3320,3325,3325,3320,3858
|
|
20240327,151000,816673370,3325,3325,3325,3320,1293
|
|
20240327,150900,812379645,3330,3320,3330,3320,89
|
|
20240327,150800,812083965,3320,3320,3320,3320,1223
|
|
20240327,150700,808023605,3330,3320,3330,3320,2001
|
|
20240327,150600,801380275,3330,3330,3330,3330,0
|
|
20240327,150500,801380275,3330,3325,3330,3325,502
|
|
20240327,150400,799711115,3330,3330,3330,3330,300
|
|
20240327,150300,798712115,3330,3330,3330,3320,7
|
|
20240327,150200,798688855,3320,3330,3330,3320,310
|
|
20240327,150100,797657645,3330,3325,3330,3320,303
|
|
20240327,150000,796650160,3325,3330,3330,3320,3015
|
|
20240327,145900,786640335,3325,3320,3330,3320,22
|
|
20240327,145800,786567155,3330,3330,3330,3325,472
|
|
20240327,145700,784996955,3330,3325,3330,3325,55
|
|
20240327,145600,784814075,3330,3330,3330,3330,0
|
|
20240327,145500,784814075,3330,3325,3330,3325,332
|
|
20240327,145400,783709515,3330,3325,3330,3325,160
|
|
20240327,145300,783176765,3330,3325,3330,3320,13749
|
|
20240327,145200,737526770,3325,3325,3330,3325,1059
|
|
20240327,145100,734005365,3330,3330,3330,3325,1173
|
|
20240327,145000,730105080,3325,3325,3325,3325,1706
|
|
20240327,144900,724432630,3325,3325,3325,3325,1145
|
|
20240327,144800,720625505,3330,3330,3335,3330,3250
|
|
20240327,144700,709802990,3335,3335,3335,3330,1058
|
|
20240327,144600,706279710,3335,3335,3335,3335,2
|
|
20240327,144500,706273040,3335,3335,3335,3335,0
|
|
20240327,144400,706273040,3335,3335,3335,3335,0
|
|
20240327,144300,706273040,3335,3335,3335,3335,3
|
|
20240327,144200,706263035,3330,3330,3330,3330,300
|
|
20240327,144100,705264035,3330,3330,3330,3330,300
|
|
20240327,144000,704265035,3335,3335,3335,3335,3
|
|
20240327,143900,704255030,3330,3330,3330,3325,86
|
|
20240327,143800,703968700,3330,3330,3330,3330,1
|
|
20240327,143700,703965370,3325,3330,3330,3325,1110
|
|
20240327,143600,700273885,3335,3325,3335,3325,2427
|
|
20240327,143500,692203920,3325,3330,3330,3325,2125
|
|
20240327,143400,685138245,3325,3325,3325,3325,0
|
|
20240327,143300,685138245,3325,3325,3325,3325,1261
|
|
20240327,143200,680945420,3330,3330,3330,3325,356
|
|
20240327,143100,679761170,3330,3330,3330,3330,68
|
|
20240327,143000,679534730,3330,3330,3330,3330,200
|
|
20240327,142900,678868730,3330,3330,3330,3330,847
|
|
20240327,142800,676048220,3330,3335,3335,3330,330
|
|
20240327,142700,674949175,3335,3335,3335,3335,102
|
|
20240327,142600,674609005,3335,3335,3335,3335,0
|
|
20240327,142500,674609005,3335,3335,3335,3335,0
|
|
20240327,142400,674609005,3335,3335,3335,3335,0
|
|
20240327,142300,674609005,3335,3335,3335,3335,1
|
|
20240327,142200,674605670,3330,3330,3330,3330,1182
|
|
20240327,142100,670669610,3330,3330,3330,3330,550
|
|
20240327,142000,668838110,3335,3335,3335,3335,0
|
|
20240327,141900,668838110,3335,3335,3335,3335,0
|
|
20240327,141800,668838110,3335,3335,3335,3335,0
|
|
20240327,141700,668838110,3335,3330,3335,3330,2630
|
|
20240327,141600,660080060,3335,3335,3335,3335,0
|
|
20240327,141500,660080060,3335,3335,3335,3335,0
|
|
20240327,141400,660080060,3335,3335,3335,3335,21
|
|
20240327,141300,660010025,3335,3335,3335,3335,30
|
|
20240327,141200,659909975,3335,3335,3335,3335,215
|
|
20240327,141100,659192950,3335,3335,3335,3335,0
|
|
20240327,141000,659192950,3335,3335,3335,3335,30
|
|
20240327,140900,659092900,3335,3335,3335,3335,50
|
|
20240327,140800,658926150,3335,3335,3335,3335,10
|
|
20240327,140700,658892800,3335,3335,3335,3335,0
|
|
20240327,140600,658892800,3335,3330,3335,3330,554
|
|
20240327,140500,657047970,3335,3335,3335,3335,0
|
|
20240327,140400,657047970,3335,3335,3335,3335,1000
|
|
20240327,140300,653712970,3340,3340,3340,3340,0
|
|
20240327,140200,653712970,3340,3330,3340,3325,1076
|
|
20240327,140100,650130285,3340,3340,3340,3340,110
|
|
20240327,140000,649762885,3340,3340,3340,3340,4
|
|
20240327,135900,649749525,3340,3340,3340,3340,10
|
|
20240327,135800,649716125,3340,3340,3340,3325,1321
|
|
20240327,135700,645323255,3330,3340,3340,3330,136
|
|
20240327,135600,644870365,3330,3330,3330,3330,10
|
|
20240327,135500,644837065,3340,3340,3340,3340,0
|
|
20240327,135400,644837065,3340,3340,3340,3340,350
|
|
20240327,135300,643668065,3340,3340,3340,3340,69
|
|
20240327,135200,643437605,3330,3335,3335,3330,7120
|
|
20240327,135100,619720655,3340,3340,3340,3340,2
|
|
20240327,135000,619713975,3340,3340,3340,3340,1
|
|
20240327,134900,619710635,3335,3335,3335,3335,0
|
|
20240327,134800,619710635,3335,3335,3335,3335,781
|
|
20240327,134700,617106000,3340,3340,3340,3340,10
|
|
20240327,134600,617072600,3340,3340,3340,3340,0
|
|
20240327,134500,617072600,3340,3340,3340,3340,2
|
|
20240327,134400,617065920,3340,3340,3340,3340,0
|
|
20240327,134300,617065920,3340,3340,3340,3340,0
|
|
20240327,134200,617065920,3340,3340,3340,3340,101
|
|
20240327,134100,616728580,3340,3340,3340,3340,0
|
|
20240327,134000,616728580,3340,3340,3340,3340,0
|
|
20240327,133900,616728580,3340,3340,3340,3340,10
|
|
20240327,133800,616695180,3340,3340,3340,3340,0
|
|
20240327,133700,616695180,3340,3340,3340,3340,923
|
|
20240327,133600,613612360,3340,3340,3340,3340,6
|
|
20240327,133500,613592320,3340,3340,3340,3340,0
|
|
20240327,133400,613592320,3340,3340,3340,3340,0
|
|
20240327,133300,613592320,3340,3340,3340,3340,0
|
|
20240327,133200,613592320,3340,3340,3340,3340,0
|
|
20240327,133100,613592320,3340,3340,3340,3340,1
|
|
20240327,133000,613588980,3340,3340,3340,3340,723
|
|
20240327,132900,611174160,3340,3340,3340,3340,31
|
|
20240327,132800,611070620,3340,3340,3340,3335,434
|
|
20240327,132700,609621065,3340,3340,3340,3340,43
|
|
20240327,132600,609477445,3335,3335,3335,3335,100
|
|
20240327,132500,609143945,3340,3340,3340,3340,30
|
|
20240327,132400,609043745,3340,3340,3340,3340,917
|
|
20240327,132300,605980965,3340,3340,3340,3340,30
|
|
20240327,132200,605880765,3340,3340,3340,3340,97
|
|
20240327,132100,605556785,3340,3340,3340,3340,0
|
|
20240327,132000,605556785,3340,3340,3340,3340,6
|
|
20240327,131900,605536745,3340,3335,3340,3335,602
|
|
20240327,131800,603529070,3340,3340,3340,3335,451
|
|
20240327,131700,602024225,3335,3335,3335,3330,1775
|
|
20240327,131600,596107345,3340,3340,3340,3340,0
|
|
20240327,131500,596107345,3340,3340,3340,3340,0
|
|
20240327,131400,596107345,3340,3340,3340,3340,100
|
|
20240327,131300,595773345,3340,3340,3340,3340,1
|
|
20240327,131200,595770005,3330,3330,3330,3330,0
|
|
20240327,131100,595770005,3330,3330,3330,3330,0
|
|
20240327,131000,595770005,3330,3330,3330,3330,750
|
|
20240327,130900,593272505,3330,3330,3340,3330,1715
|
|
20240327,130800,587551555,3330,3335,3335,3330,1340
|
|
20240327,130700,583082805,3335,3335,3335,3335,391
|
|
20240327,130600,581778820,3335,3335,3335,3335,1299
|
|
20240327,130500,577446655,3330,3330,3330,3330,0
|
|
20240327,130400,577446655,3330,3330,3330,3330,0
|
|
20240327,130300,577446655,3330,3330,3330,3330,300
|
|
20240327,130200,576447655,3330,3330,3330,3330,0
|
|
20240327,130100,576447655,3330,3330,3330,3330,14
|
|
20240327,130000,576401035,3335,3335,3335,3335,0
|
|
20240327,125900,576401035,3335,3330,3335,3330,582
|
|
20240327,125800,574462675,3335,3335,3335,3335,21
|
|
20240327,125700,574392640,3335,3335,3335,3335,50
|
|
20240327,125600,574225890,3335,3335,3335,3330,325
|
|
20240327,125500,573142020,3330,3330,3330,3330,60
|
|
20240327,125400,572942220,3330,3330,3330,3330,5
|
|
20240327,125300,572925570,3330,3330,3330,3330,20
|
|
20240327,125200,572858970,3335,3335,3335,3335,10
|
|
20240327,125100,572825620,3330,3330,3330,3330,64
|
|
20240327,125000,572612500,3330,3330,3330,3330,0
|
|
20240327,124900,572612500,3330,3330,3330,3330,580
|
|
20240327,124800,570681100,3335,3330,3335,3330,525
|
|
20240327,124700,568932835,3330,3325,3330,3325,310
|
|
20240327,124600,567902035,3330,3330,3330,3330,18
|
|
20240327,124500,567842095,3330,3330,3330,3330,292
|
|
20240327,124400,566869735,3330,3330,3330,3330,1308
|
|
20240327,124300,562514095,3330,3330,3330,3330,101
|
|
20240327,124200,562177765,3330,3330,3330,3330,0
|
|
20240327,124100,562177765,3330,3325,3330,3325,452
|
|
20240327,124000,560673865,3335,3335,3335,3335,1
|
|
20240327,123900,560670530,3325,3335,3335,3325,60
|
|
20240327,123800,560470930,3325,3325,3325,3325,0
|
|
20240327,123700,560470930,3325,3330,3330,3325,381
|
|
20240327,123600,559204100,3325,3325,3325,3325,2
|
|
20240327,123500,559197450,3335,3335,3335,3335,10
|
|
20240327,123400,559164100,3330,3330,3330,3330,0
|
|
20240327,123300,559164100,3330,3330,3335,3330,314
|
|
20240327,123200,558118475,3330,3330,3330,3330,809
|
|
20240327,123100,555424505,3335,3330,3335,3330,774
|
|
20240327,123000,552847015,3330,3330,3330,3330,30
|
|
20240327,122900,552747115,3335,3335,3335,3335,12
|
|
20240327,122800,552707095,3335,3335,3335,3335,0
|
|
20240327,122700,552707095,3335,3335,3335,3335,31
|
|
20240327,122600,552603710,3330,3330,3330,3330,1544
|
|
20240327,122500,547462190,3330,3330,3335,3330,770
|
|
20240327,122400,544898085,3330,3330,3330,3330,1003
|
|
20240327,122300,541558095,3340,3340,3340,3340,31
|
|
20240327,122200,541454555,3340,3330,3340,3330,2003
|
|
20240327,122100,534780005,3330,3335,3335,3330,110
|
|
20240327,122000,534413530,3335,3330,3335,3330,507
|
|
20240327,121900,532724570,3325,3325,3325,3325,70
|
|
20240327,121800,532491820,3330,3330,3330,3330,65
|
|
20240327,121700,532275370,3330,3330,3330,3330,0
|
|
20240327,121600,532275370,3330,3330,3330,3330,677
|
|
20240327,121500,530020960,3330,3330,3330,3330,8
|
|
20240327,121400,529994320,3330,3335,3335,3330,158
|
|
20240327,121300,529467395,3330,3330,3330,3330,34
|
|
20240327,121200,529354175,3335,3330,3335,3330,1233
|
|
20240327,121100,525248235,3335,3335,3335,3330,955
|
|
20240327,121000,522068070,3335,3335,3335,3330,99
|
|
20240327,120900,521737955,3330,3335,3335,3330,27
|
|
20240327,120800,521647995,3335,3335,3335,3335,275
|
|
20240327,120700,520730870,3340,3340,3340,3340,314
|
|
20240327,120600,519682110,3340,3340,3340,3340,30
|
|
20240327,120500,519581910,3340,3340,3340,3340,0
|
|
20240327,120400,519581910,3340,3340,3340,3340,7
|
|
20240327,120300,519558530,3340,3330,3340,3330,866
|
|
20240327,120200,516674730,3340,3340,3340,3340,0
|
|
20240327,120100,516674730,3340,3340,3340,3340,6
|
|
20240327,120000,516654690,3340,3340,3340,3340,0
|
|
20240327,115900,516654690,3340,3335,3340,3335,156
|
|
20240327,115800,516134425,3340,3340,3340,3340,0
|
|
20240327,115700,516134425,3340,3340,3340,3340,9
|
|
20240327,115600,516104365,3340,3340,3340,3340,602
|
|
20240327,115500,514093685,3340,3340,3340,3340,210
|
|
20240327,115400,513392285,3340,3340,3340,3340,0
|
|
20240327,115300,513392285,3340,3340,3340,3340,4
|
|
20240327,115200,513378925,3340,3335,3340,3335,2036
|
|
20240327,115100,506588810,3335,3335,3335,3335,0
|
|
20240327,115000,506588810,3335,3335,3335,3335,10
|
|
20240327,114900,506555460,3340,3340,3340,3340,0
|
|
20240327,114800,506555460,3340,3340,3340,3340,0
|
|
20240327,114700,506555460,3340,3330,3340,3330,70
|
|
20240327,114600,506322260,3340,3340,3340,3340,4
|
|
20240327,114500,506308900,3340,3340,3340,3340,528
|
|
20240327,114400,504545380,3335,3335,3335,3335,3020
|
|
20240327,114300,494473680,3335,3330,3335,3330,101
|
|
20240327,114200,494137345,3335,3335,3335,3335,1
|
|
20240327,114100,494134010,3335,3330,3335,3330,151
|
|
20240327,114000,493631175,3330,3330,3335,3330,3660
|
|
20240327,113900,481443370,3335,3330,3335,3330,101
|
|
20240327,113800,481107035,3335,3330,3335,3330,30
|
|
20240327,113700,481007085,3330,3330,3330,3330,10
|
|
20240327,113600,480973785,3330,3330,3330,3330,100
|
|
20240327,113500,480640785,3335,3335,3335,3335,0
|
|
20240327,113400,480640785,3335,3335,3335,3335,50
|
|
20240327,113300,480474035,3335,3335,3335,3335,300
|
|
20240327,113200,479473535,3330,3330,3330,3330,1
|
|
20240327,113100,479470205,3330,3335,3335,3330,160
|
|
20240327,113000,478936905,3335,3335,3335,3335,10
|
|
20240327,112900,478903555,3335,3330,3335,3330,136
|
|
20240327,112800,478450670,3335,3335,3335,3335,1000
|
|
20240327,112700,475115670,3335,3335,3335,3335,40
|
|
20240327,112600,474982270,3335,3335,3335,3335,0
|
|
20240327,112500,474982270,3335,3335,3335,3335,90
|
|
20240327,112400,474682120,3335,3335,3335,3335,0
|
|
20240327,112300,474682120,3335,3335,3335,3335,20
|
|
20240327,112200,474615420,3335,3335,3335,3335,10
|
|
20240327,112100,474582070,3335,3335,3335,3335,5
|
|
20240327,112000,474565395,3335,3335,3335,3335,1
|
|
20240327,111900,474562060,3335,3335,3335,3335,0
|
|
20240327,111800,474562060,3335,3335,3335,3330,343
|
|
20240327,111700,473419655,3335,3335,3335,3335,33
|
|
20240327,111600,473309600,3335,3330,3335,3330,178
|
|
20240327,111500,472716805,3330,3335,3335,3330,18
|
|
20240327,111400,472656780,3335,3335,3335,3335,11
|
|
20240327,111300,472620095,3335,3335,3335,3330,786
|
|
20240327,111200,469999135,3335,3335,3335,3335,6
|
|
20240327,111100,469979125,3335,3335,3335,3335,0
|
|
20240327,111000,469979125,3335,3335,3335,3335,0
|
|
20240327,110900,469979125,3335,3330,3335,3330,312
|
|
20240327,110800,468940115,3330,3330,3335,3330,903
|
|
20240327,110700,465933115,3335,3335,3335,3335,1
|
|
20240327,110600,465929780,3335,3335,3335,3335,1
|
|
20240327,110500,465926445,3340,3340,3340,3340,0
|
|
20240327,110400,465926445,3340,3340,3340,3340,10
|
|
20240327,110300,465893045,3340,3340,3340,3340,1000
|
|
20240327,110200,462553045,3340,3340,3340,3340,61
|
|
20240327,110100,462349305,3340,3340,3340,3340,1
|
|
20240327,110000,462345965,3330,3335,3340,3330,898
|
|
20240327,105900,459355015,3340,3340,3340,3340,0
|
|
20240327,105800,459355015,3340,3340,3340,3340,10
|
|
20240327,105700,459321615,3345,3345,3345,3345,80
|
|
20240327,105600,459054015,3350,3350,3350,3350,0
|
|
20240327,105500,459054015,3350,3350,3350,3350,57
|
|
20240327,105400,458863065,3350,3340,3350,3335,1005
|
|
20240327,105300,455511235,3340,3340,3340,3340,0
|
|
20240327,105200,455511235,3340,3350,3350,3340,7
|
|
20240327,105100,455487825,3335,3345,3350,3335,1008
|
|
20240327,105000,452122575,3355,3355,3355,3345,451
|
|
20240327,104900,450613710,3355,3350,3355,3350,1476
|
|
20240327,104800,445669050,3350,3340,3350,3340,10101
|
|
20240327,104700,411887945,3340,3340,3340,3335,1002
|
|
20240327,104600,408546265,3335,3335,3335,3335,0
|
|
20240327,104500,408546265,3335,3340,3340,3335,2606
|
|
20240327,104400,399855250,3340,3340,3340,3340,0
|
|
20240327,104300,399855250,3340,3340,3340,3340,0
|
|
20240327,104200,399855250,3340,3340,3340,3340,2
|
|
20240327,104100,399848570,3340,3340,3340,3340,4
|
|
20240327,104000,399835210,3340,3340,3340,3340,153
|
|
20240327,103900,399324190,3340,3335,3340,3335,121
|
|
20240327,103800,398920550,3340,3335,3340,3335,46
|
|
20240327,103700,398767135,3340,3340,3340,3340,0
|
|
20240327,103600,398767135,3340,3340,3340,3340,5
|
|
20240327,103500,398750435,3340,3340,3340,3330,20
|
|
20240327,103400,398683685,3340,3340,3340,3340,0
|
|
20240327,103300,398683685,3340,3325,3340,3325,51
|
|
20240327,103200,398514095,3325,3340,3340,3325,9560
|
|
20240327,103100,366707960,3340,3330,3340,3330,1063
|
|
20240327,103000,363166170,3330,3330,3330,3330,0
|
|
20240327,102900,363166170,3330,3330,3340,3330,2430
|
|
20240327,102800,355072670,3340,3340,3340,3340,309
|
|
20240327,102700,354040610,3340,3335,3340,3330,539
|
|
20240327,102600,352243940,3340,3340,3340,3340,132
|
|
20240327,102500,351803060,3340,3340,3340,3340,29
|
|
20240327,102400,351706200,3340,3340,3340,3340,849
|
|
20240327,102300,348870540,3340,3330,3340,3330,307
|
|
20240327,102200,347847720,3340,3335,3340,3335,168
|
|
20240327,102100,347287140,3330,3330,3335,3330,110
|
|
20240327,102000,346920790,3335,3330,3335,3330,1300
|
|
20240327,101900,342587290,3335,3335,3335,3335,10
|
|
20240327,101800,342553940,3330,3330,3330,3325,2560
|
|
20240327,101700,334035430,3330,3330,3330,3330,694
|
|
20240327,101600,331724410,3335,3335,3335,3335,1
|
|
20240327,101500,331721075,3335,3335,3335,3335,2
|
|
20240327,101400,331714405,3335,3335,3335,3330,602
|
|
20240327,101300,329709735,3330,3330,3330,3330,90
|
|
20240327,101200,329410035,3330,3335,3340,3330,365
|
|
20240327,101100,328194225,3335,3330,3335,3330,83
|
|
20240327,101000,327917750,3330,3330,3330,3330,394
|
|
20240327,100900,326605730,3330,3330,3330,3330,479
|
|
20240327,100800,325010660,3330,3330,3330,3330,728
|
|
20240327,100700,322586420,3335,3335,3335,3335,347
|
|
20240327,100600,321429175,3335,3335,3335,3335,1
|
|
20240327,100500,321425840,3330,3330,3330,3330,100
|
|
20240327,100400,321092840,3330,3330,3330,3330,1421
|
|
20240327,100300,316360910,3335,3335,3335,3335,11
|
|
20240327,100200,316324225,3340,3340,3340,3340,2
|
|
20240327,100100,316317545,3340,3340,3340,3340,6
|
|
20240327,100000,316297505,3340,3330,3340,3330,560
|
|
20240327,095900,314429360,3335,3335,3335,3335,29
|
|
20240327,095800,314332645,3335,3340,3340,3335,281
|
|
20240327,095700,313395310,3340,3340,3340,3335,444
|
|
20240327,095600,311914250,3340,3340,3340,3340,0
|
|
20240327,095500,311914250,3340,3340,3340,3340,0
|
|
20240327,095400,311914250,3340,3335,3340,3335,12
|
|
20240327,095300,311874180,3340,3340,3340,3340,910
|
|
20240327,095200,308834780,3330,3340,3340,3330,616
|
|
20240327,095100,306783450,3330,3340,3340,3330,419
|
|
20240327,095000,305385190,3340,3340,3340,3340,1
|
|
20240327,094900,305381850,3340,3340,3340,3340,815
|
|
20240327,094800,302659750,3340,3340,3340,3340,100
|
|
20240327,094700,302325750,3340,3340,3340,3340,1361
|
|
20240327,094600,297780010,3340,3340,3340,3325,249
|
|
20240327,094500,296949840,3340,3340,3340,3325,476
|
|
20240327,094400,295366365,3340,3340,3340,3320,25172
|
|
20240327,094300,211678660,3335,3340,3340,3335,1150
|
|
20240327,094200,207837910,3340,3340,3340,3340,70
|
|
20240327,094100,207604110,3340,3335,3340,3330,1345
|
|
20240327,094000,203119190,3335,3335,3335,3335,6
|
|
20240327,093900,203099180,3335,3335,3335,3335,11
|
|
20240327,093800,203062495,3335,3330,3335,3330,351
|
|
20240327,093700,201892570,3330,3330,3335,3330,943
|
|
20240327,093600,198752360,3335,3330,3335,3330,1662
|
|
20240327,093500,193217725,3330,3330,3335,3330,2761
|
|
20240327,093400,184023545,3330,3335,3335,3330,352
|
|
20240327,093300,182851380,3335,3340,3340,3335,446
|
|
20240327,093200,181363965,3335,3335,3335,3335,2699
|
|
20240327,093100,172362800,3335,3335,3335,3335,2626
|
|
20240327,093000,163605090,3340,3335,3340,3335,3002
|
|
20240327,092900,153593410,3335,3335,3335,3335,111
|
|
20240327,092800,153223225,3335,3340,3340,3335,482
|
|
20240327,092700,151615665,3340,3340,3340,3335,690
|
|
20240327,092600,149313565,3340,3340,3345,3340,1891
|
|
20240327,092500,142997475,3345,3345,3350,3345,32
|
|
20240327,092400,142890430,3340,3345,3350,3340,1660
|
|
20240327,092300,137339190,3350,3345,3350,3345,122
|
|
20240327,092200,136931090,3350,3350,3350,3350,1
|
|
20240327,092100,136927740,3350,3350,3350,3350,50
|
|
20240327,092000,136760240,3350,3350,3350,3350,8
|
|
20240327,091900,136733440,3350,3340,3350,3340,1448
|
|
20240327,091800,131892360,3340,3340,3340,3340,148
|
|
20240327,091700,131398040,3345,3345,3345,3345,1
|
|
20240327,091600,131394695,3345,3345,3345,3340,337
|
|
20240327,091500,130268930,3340,3340,3340,3340,2609
|
|
20240327,091400,121554870,3340,3340,3340,3340,2129
|
|
20240327,091300,114444010,3345,3345,3345,3345,1281
|
|
20240327,091200,110159065,3345,3340,3345,3340,1838
|
|
20240327,091100,104013045,3345,3345,3345,3345,144
|
|
20240327,091000,103531365,3345,3340,3345,3340,1396
|
|
20240327,090900,98867415,3340,3345,3345,3340,372
|
|
20240327,090800,97623270,3345,3345,3345,3345,65
|
|
20240327,090700,97405845,3345,3340,3345,3340,150
|
|
20240327,090600,96904345,3340,3350,3350,3340,209
|
|
20240327,090500,96204785,3350,3355,3355,3340,122
|
|
20240327,090400,95795675,3355,3345,3360,3340,1087
|
|
20240327,090300,92163575,3365,3355,3365,3350,2596
|
|
20240327,090200,83454520,3360,3360,3360,3360,277
|
|
20240327,090100,82523800,3355,3375,3375,3355,2252
|
|
20240327,090000,74953285,3370,3370,3375,3365,22244
|