593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185000,989414340,3295,3295,3295,3295,3829
|
|
20240328,184900,989414340,3295,3295,3295,3295,0
|
|
20240328,184800,989414340,3295,3295,3295,3295,0
|
|
20240328,184700,989414340,3295,3295,3295,3295,0
|
|
20240328,184600,989414340,3295,3295,3295,3295,0
|
|
20240328,184500,989414340,3295,3295,3295,3295,0
|
|
20240328,184400,989414340,3295,3295,3295,3295,0
|
|
20240328,184300,989414340,3295,3295,3295,3295,0
|
|
20240328,184200,989414340,3295,3295,3295,3295,0
|
|
20240328,184100,989414340,3295,3295,3295,3295,0
|
|
20240328,184000,989414340,3295,3295,3295,3295,0
|
|
20240328,183900,989414340,3295,3295,3295,3295,0
|
|
20240328,183800,989414340,3295,3295,3295,3295,0
|
|
20240328,183700,989414340,3295,3295,3295,3295,0
|
|
20240328,183600,989414340,3295,3295,3295,3295,0
|
|
20240328,183500,989414340,3295,3295,3295,3295,0
|
|
20240328,183400,989414340,3295,3295,3295,3295,0
|
|
20240328,183300,989414340,3295,3295,3295,3295,0
|
|
20240328,183200,989414340,3295,3295,3295,3295,0
|
|
20240328,183100,989414340,3295,3295,3295,3295,0
|
|
20240328,183000,989414340,3295,3295,3295,3295,0
|
|
20240328,182900,989414340,3295,3295,3295,3295,0
|
|
20240328,182800,989414340,3295,3295,3295,3295,0
|
|
20240328,182700,989414340,3295,3295,3295,3295,0
|
|
20240328,182600,989414340,3295,3295,3295,3295,0
|
|
20240328,182500,989414340,3295,3295,3295,3295,0
|
|
20240328,182400,989414340,3295,3295,3295,3295,0
|
|
20240328,182300,989414340,3295,3295,3295,3295,0
|
|
20240328,182200,989414340,3295,3295,3295,3295,0
|
|
20240328,182100,989414340,3295,3295,3295,3295,0
|
|
20240328,182000,989414340,3295,3295,3295,3295,3829
|
|
20240328,181900,989414340,3295,3295,3295,3295,0
|
|
20240328,181800,989414340,3295,3295,3295,3295,0
|
|
20240328,181700,989414340,3295,3295,3295,3295,0
|
|
20240328,181600,989414340,3295,3295,3295,3295,0
|
|
20240328,181500,989414340,3295,3295,3295,3295,0
|
|
20240328,181400,989414340,3295,3295,3295,3295,0
|
|
20240328,181300,989414340,3295,3295,3295,3295,0
|
|
20240328,181200,989414340,3295,3295,3295,3295,0
|
|
20240328,181100,989414340,3295,3295,3295,3295,0
|
|
20240328,181000,989414340,3295,3295,3295,3295,0
|
|
20240328,180900,989414340,3295,3295,3295,3295,0
|
|
20240328,180800,989414340,3295,3295,3295,3295,0
|
|
20240328,180700,989414340,3295,3295,3295,3295,0
|
|
20240328,180600,989414340,3295,3295,3295,3295,0
|
|
20240328,180500,989414340,3295,3295,3295,3295,0
|
|
20240328,180400,989414340,3295,3295,3295,3295,0
|
|
20240328,180300,989414340,3295,3295,3295,3295,0
|
|
20240328,180200,989414340,3295,3295,3295,3295,0
|
|
20240328,180100,989414340,3295,3295,3295,3295,0
|
|
20240328,180000,989414340,3295,3295,3295,3295,0
|
|
20240328,175900,989414340,3295,3295,3295,3295,0
|
|
20240328,175800,989414340,3295,3295,3295,3295,0
|
|
20240328,175700,989414340,3295,3295,3295,3295,0
|
|
20240328,175600,989414340,3295,3295,3295,3295,0
|
|
20240328,175500,989414340,3295,3295,3295,3295,0
|
|
20240328,175400,989414340,3295,3295,3295,3295,0
|
|
20240328,175300,989414340,3295,3295,3295,3295,0
|
|
20240328,175200,989414340,3295,3295,3295,3295,0
|
|
20240328,175100,989414340,3295,3295,3295,3295,0
|
|
20240328,175000,989414340,3295,3295,3295,3295,3829
|
|
20240328,174900,989414340,3295,3295,3295,3295,0
|
|
20240328,174800,989414340,3295,3295,3295,3295,0
|
|
20240328,174700,989414340,3295,3295,3295,3295,0
|
|
20240328,174600,989414340,3295,3295,3295,3295,0
|
|
20240328,174500,989414340,3295,3295,3295,3295,0
|
|
20240328,174400,989414340,3295,3295,3295,3295,0
|
|
20240328,174300,989414340,3295,3295,3295,3295,0
|
|
20240328,174200,989414340,3295,3295,3295,3295,0
|
|
20240328,174100,989414340,3295,3295,3295,3295,0
|
|
20240328,174000,989414340,3295,3295,3295,3295,0
|
|
20240328,173900,989414340,3295,3295,3295,3295,0
|
|
20240328,173800,989414340,3295,3295,3295,3295,0
|
|
20240328,173700,989414340,3295,3295,3295,3295,0
|
|
20240328,173600,989414340,3295,3295,3295,3295,0
|
|
20240328,173500,989414340,3295,3295,3295,3295,0
|
|
20240328,173400,989414340,3295,3295,3295,3295,0
|
|
20240328,173300,989414340,3295,3295,3295,3295,0
|
|
20240328,173200,989414340,3295,3295,3295,3295,0
|
|
20240328,173100,989414340,3295,3295,3295,3295,0
|
|
20240328,173000,989414340,3295,3295,3295,3295,0
|
|
20240328,172900,989414340,3295,3295,3295,3295,0
|
|
20240328,172800,989414340,3295,3295,3295,3295,0
|
|
20240328,172700,989414340,3295,3295,3295,3295,0
|
|
20240328,172600,989414340,3295,3295,3295,3295,0
|
|
20240328,172500,989414340,3295,3295,3295,3295,0
|
|
20240328,172400,989414340,3295,3295,3295,3295,0
|
|
20240328,172300,989414340,3295,3295,3295,3295,0
|
|
20240328,172200,989414340,3295,3295,3295,3295,0
|
|
20240328,172100,989414340,3295,3295,3295,3295,0
|
|
20240328,172000,989414340,3295,3295,3295,3295,3829
|
|
20240328,171900,989414340,3295,3295,3295,3295,0
|
|
20240328,171800,989414340,3295,3295,3295,3295,0
|
|
20240328,171700,989414340,3295,3295,3295,3295,0
|
|
20240328,171600,989414340,3295,3295,3295,3295,0
|
|
20240328,171500,989414340,3295,3295,3295,3295,0
|
|
20240328,171400,989414340,3295,3295,3295,3295,0
|
|
20240328,171300,989414340,3295,3295,3295,3295,0
|
|
20240328,171200,989414340,3295,3295,3295,3295,0
|
|
20240328,171100,989414340,3295,3295,3295,3295,0
|
|
20240328,171000,989414340,3295,3295,3295,3295,0
|
|
20240328,170900,989414340,3295,3295,3295,3295,0
|
|
20240328,170800,989414340,3295,3295,3295,3295,0
|
|
20240328,170700,989414340,3295,3295,3295,3295,0
|
|
20240328,170600,989414340,3295,3295,3295,3295,0
|
|
20240328,170500,989414340,3295,3295,3295,3295,0
|
|
20240328,170400,989414340,3295,3295,3295,3295,0
|
|
20240328,170300,989414340,3295,3295,3295,3295,0
|
|
20240328,170200,989414340,3295,3295,3295,3295,0
|
|
20240328,170100,989414340,3295,3295,3295,3295,0
|
|
20240328,170000,989414340,3295,3295,3295,3295,0
|
|
20240328,165900,989414340,3295,3295,3295,3295,0
|
|
20240328,165800,989414340,3295,3295,3295,3295,0
|
|
20240328,165700,989414340,3295,3295,3295,3295,0
|
|
20240328,165600,989414340,3295,3295,3295,3295,0
|
|
20240328,165500,989414340,3295,3295,3295,3295,0
|
|
20240328,165400,989414340,3295,3295,3295,3295,0
|
|
20240328,165300,989414340,3295,3295,3295,3295,0
|
|
20240328,165200,989414340,3295,3295,3295,3295,0
|
|
20240328,165100,989414340,3295,3295,3295,3295,0
|
|
20240328,165000,989414340,3295,3295,3295,3295,3829
|
|
20240328,164900,989414340,3295,3295,3295,3295,0
|
|
20240328,164800,989414340,3295,3295,3295,3295,0
|
|
20240328,164700,989414340,3295,3295,3295,3295,0
|
|
20240328,164600,989414340,3295,3295,3295,3295,0
|
|
20240328,164500,989414340,3295,3295,3295,3295,0
|
|
20240328,164400,989414340,3295,3295,3295,3295,0
|
|
20240328,164300,989414340,3295,3295,3295,3295,0
|
|
20240328,164200,989414340,3295,3295,3295,3295,0
|
|
20240328,164100,989414340,3295,3295,3295,3295,0
|
|
20240328,164000,989414340,3295,3295,3295,3295,0
|
|
20240328,163900,989414340,3295,3295,3295,3295,0
|
|
20240328,163800,989414340,3295,3295,3295,3295,0
|
|
20240328,163700,989414340,3295,3295,3295,3295,0
|
|
20240328,163600,989414340,3295,3295,3295,3295,0
|
|
20240328,163500,989414340,3295,3295,3295,3295,0
|
|
20240328,163400,989414340,3295,3295,3295,3295,0
|
|
20240328,163300,989414340,3295,3295,3295,3295,0
|
|
20240328,163200,989414340,3295,3295,3295,3295,0
|
|
20240328,163100,989414340,3295,3295,3295,3295,0
|
|
20240328,163000,989414340,3295,3295,3295,3295,0
|
|
20240328,162900,989414340,3295,3295,3295,3295,0
|
|
20240328,162800,989414340,3295,3295,3295,3295,0
|
|
20240328,162700,989414340,3295,3295,3295,3295,0
|
|
20240328,162600,989414340,3295,3295,3295,3295,0
|
|
20240328,162500,989414340,3295,3295,3295,3295,0
|
|
20240328,162400,989414340,3295,3295,3295,3295,0
|
|
20240328,162300,989414340,3295,3295,3295,3295,0
|
|
20240328,162200,989414340,3295,3295,3295,3295,0
|
|
20240328,162100,989414340,3295,3295,3295,3295,0
|
|
20240328,162000,989414340,3295,3295,3295,3295,3829
|
|
20240328,161900,989414340,3295,3295,3295,3295,0
|
|
20240328,161800,989414340,3295,3295,3295,3295,0
|
|
20240328,161700,989414340,3295,3295,3295,3295,0
|
|
20240328,161600,989414340,3295,3295,3295,3295,0
|
|
20240328,161500,989414340,3295,3295,3295,3295,0
|
|
20240328,161400,989414340,3295,3295,3295,3295,0
|
|
20240328,161300,989414340,3295,3295,3295,3295,0
|
|
20240328,161200,989414340,3295,3295,3295,3295,0
|
|
20240328,161100,989414340,3295,3295,3295,3295,0
|
|
20240328,161000,989414340,3295,3295,3295,3295,0
|
|
20240328,160900,989414340,3295,3295,3295,3295,0
|
|
20240328,160800,989414340,3295,3295,3295,3295,0
|
|
20240328,160700,989414340,3295,3295,3295,3295,0
|
|
20240328,160600,989414340,3295,3295,3295,3295,0
|
|
20240328,160500,989414340,3295,3295,3295,3295,0
|
|
20240328,160400,989414340,3295,3295,3295,3295,0
|
|
20240328,160300,989414340,3295,3295,3295,3295,0
|
|
20240328,160200,989414340,3295,3295,3295,3295,0
|
|
20240328,160100,989414340,3295,3295,3295,3295,0
|
|
20240328,160000,989414340,3295,3295,3295,3295,0
|
|
20240328,155900,989414340,3295,3295,3295,3295,0
|
|
20240328,155800,989414340,3295,3295,3295,3295,0
|
|
20240328,155700,989414340,3295,3295,3295,3295,0
|
|
20240328,155600,989414340,3295,3295,3295,3295,0
|
|
20240328,155500,989414340,3295,3295,3295,3295,0
|
|
20240328,155400,989414340,3295,3295,3295,3295,0
|
|
20240328,155300,989414340,3295,3295,3295,3295,0
|
|
20240328,155200,989414340,3295,3295,3295,3295,0
|
|
20240328,155100,989414340,3295,3295,3295,3295,0
|
|
20240328,155000,989414340,3295,3295,3295,3295,3829
|
|
20240328,154900,989414340,3295,3295,3295,3295,0
|
|
20240328,154800,989414340,3295,3295,3295,3295,0
|
|
20240328,154700,989414340,3295,3295,3295,3295,0
|
|
20240328,154600,989414340,3295,3295,3295,3295,0
|
|
20240328,154500,989414340,3295,3295,3295,3295,0
|
|
20240328,154400,989414340,3295,3295,3295,3295,0
|
|
20240328,154300,989414340,3295,3295,3295,3295,0
|
|
20240328,154200,989414340,3295,3295,3295,3295,0
|
|
20240328,154100,989414340,3295,3295,3295,3295,0
|
|
20240328,154000,989414340,3295,3295,3295,3295,0
|
|
20240328,153900,989414340,3295,3295,3295,3295,0
|
|
20240328,153800,989414340,3295,3295,3295,3295,0
|
|
20240328,153700,989414340,3295,3295,3295,3295,0
|
|
20240328,153600,989414340,3295,3295,3295,3295,0
|
|
20240328,153500,989414340,3295,3295,3295,3295,0
|
|
20240328,153400,989414340,3295,3295,3295,3295,0
|
|
20240328,153300,989414340,3295,3295,3295,3295,0
|
|
20240328,153200,989414340,3295,3295,3295,3295,0
|
|
20240328,153100,989414340,3295,3295,3295,3295,0
|
|
20240328,153000,989414340,3295,3295,3295,3295,3829
|
|
20240328,152900,976797785,3310,3310,3310,3310,0
|
|
20240328,152800,976797785,3310,3310,3310,3310,0
|
|
20240328,152700,976797785,3310,3310,3310,3310,0
|
|
20240328,152600,976797785,3310,3310,3310,3310,0
|
|
20240328,152500,976797785,3310,3310,3310,3310,0
|
|
20240328,152400,976797785,3310,3310,3310,3310,0
|
|
20240328,152300,976797785,3310,3310,3310,3310,0
|
|
20240328,152200,976797785,3310,3310,3310,3310,0
|
|
20240328,152100,976797785,3310,3310,3310,3310,0
|
|
20240328,152000,976797785,3310,3310,3310,3310,0
|
|
20240328,151900,976797785,3310,3300,3310,3300,85
|
|
20240328,151800,976517245,3310,3305,3310,3300,200
|
|
20240328,151700,975857200,3310,3305,3310,3305,390
|
|
20240328,151600,974568240,3305,3305,3305,3305,0
|
|
20240328,151500,974568240,3305,3305,3310,3305,715
|
|
20240328,151400,972202910,3300,3305,3305,3300,1131
|
|
20240328,151300,968465330,3305,3305,3305,3305,129
|
|
20240328,151200,968038985,3310,3300,3310,3295,288
|
|
20240328,151100,967089150,3310,3300,3310,3300,7573
|
|
20240328,151000,942098230,3300,3295,3300,3295,1451
|
|
20240328,150900,937314085,3295,3300,3300,3295,2335
|
|
20240328,150800,929620095,3295,3295,3295,3295,12648
|
|
20240328,150700,887944935,3300,3305,3305,3295,32081
|
|
20240328,150600,782041960,3310,3310,3310,3310,1190
|
|
20240328,150500,778103060,3310,3315,3315,3310,484
|
|
20240328,150400,776500870,3315,3310,3315,3310,94
|
|
20240328,150300,776189410,3315,3315,3315,3315,3
|
|
20240328,150200,776179465,3310,3315,3315,3310,1007
|
|
20240328,150100,772846285,3310,3315,3315,3310,2324
|
|
20240328,150000,765150010,3315,3315,3315,3315,405
|
|
20240328,145900,763807435,3315,3315,3315,3315,732
|
|
20240328,145800,761380855,3315,3315,3315,3310,4158
|
|
20240328,145700,747617105,3320,3320,3320,3315,29744
|
|
20240328,145600,649015665,3315,3315,3320,3315,1717
|
|
20240328,145500,643323635,3315,3315,3315,3315,200
|
|
20240328,145400,642660635,3320,3320,3320,3320,110
|
|
20240328,145300,642295435,3315,3315,3315,3315,0
|
|
20240328,145200,642295435,3315,3320,3320,3315,1550
|
|
20240328,145100,637156685,3320,3320,3320,3320,11
|
|
20240328,145000,637120165,3320,3320,3320,3320,1
|
|
20240328,144900,637116845,3320,3320,3320,3320,200
|
|
20240328,144800,636452845,3315,3315,3315,3315,162
|
|
20240328,144700,635915815,3315,3315,3315,3315,1542
|
|
20240328,144600,630804085,3315,3320,3320,3315,5347
|
|
20240328,144500,613078775,3320,3320,3325,3320,224
|
|
20240328,144400,612335090,3320,3320,3320,3320,230
|
|
20240328,144300,611571490,3325,3320,3325,3320,501
|
|
20240328,144200,609908165,3325,3325,3325,3325,2
|
|
20240328,144100,609901515,3325,3320,3325,3320,2
|
|
20240328,144000,609894870,3320,3325,3325,3320,300
|
|
20240328,143900,608898865,3320,3320,3320,3320,682
|
|
20240328,143800,606634625,3325,3325,3325,3325,0
|
|
20240328,143700,606634625,3325,3325,3325,3320,728
|
|
20240328,143600,604217360,3325,3325,3325,3325,0
|
|
20240328,143500,604217360,3325,3320,3325,3320,1001
|
|
20240328,143400,600894035,3325,3320,3325,3320,96
|
|
20240328,143300,600575280,3325,3325,3325,3320,554
|
|
20240328,143200,598735740,3325,3325,3325,3325,0
|
|
20240328,143100,598735740,3325,3325,3325,3325,0
|
|
20240328,143000,598735740,3325,3325,3325,3325,0
|
|
20240328,142900,598735740,3325,3325,3325,3325,13
|
|
20240328,142800,598692515,3325,3325,3325,3325,0
|
|
20240328,142700,598692515,3325,3325,3325,3325,0
|
|
20240328,142600,598692515,3325,3325,3325,3325,1
|
|
20240328,142500,598689190,3330,3325,3330,3325,402
|
|
20240328,142400,597352535,3330,3330,3330,3330,0
|
|
20240328,142300,597352535,3330,3330,3330,3330,1
|
|
20240328,142200,597349205,3325,3325,3330,3325,436
|
|
20240328,142100,595899500,3325,3325,3325,3320,86
|
|
20240328,142000,595613900,3325,3325,3325,3320,253
|
|
20240328,141900,594772780,3325,3320,3325,3320,4886
|
|
20240328,141800,578551255,3325,3325,3325,3325,20
|
|
20240328,141700,578484755,3325,3325,3325,3325,10
|
|
20240328,141600,578451505,3325,3325,3325,3325,0
|
|
20240328,141500,578451505,3325,3320,3325,3320,381
|
|
20240328,141400,577186580,3325,3325,3325,3325,115
|
|
20240328,141300,576804205,3330,3330,3330,3330,1
|
|
20240328,141200,576800875,3330,3330,3330,3330,0
|
|
20240328,141100,576800875,3330,3330,3330,3330,0
|
|
20240328,141000,576800875,3330,3325,3330,3325,528
|
|
20240328,140900,575045270,3330,3330,3330,3330,32
|
|
20240328,140800,574938710,3330,3330,3330,3330,0
|
|
20240328,140700,574938710,3330,3330,3330,3330,3
|
|
20240328,140600,574928720,3330,3330,3330,3330,0
|
|
20240328,140500,574928720,3330,3330,3330,3330,0
|
|
20240328,140400,574928720,3330,3325,3330,3320,551
|
|
20240328,140300,573098370,3330,3330,3330,3330,0
|
|
20240328,140200,573098370,3330,3330,3330,3330,0
|
|
20240328,140100,573098370,3330,3325,3330,3325,7
|
|
20240328,140000,573075085,3330,3325,3330,3325,1185
|
|
20240328,135900,569134955,3330,3330,3330,3330,0
|
|
20240328,135800,569134955,3330,3325,3330,3325,507
|
|
20240328,135700,567449170,3330,3325,3330,3325,40
|
|
20240328,135600,567316160,3330,3325,3330,3325,193
|
|
20240328,135500,566673475,3330,3330,3330,3330,1
|
|
20240328,135400,566670145,3325,3330,3330,3325,601
|
|
20240328,135300,564671710,3330,3330,3330,3330,0
|
|
20240328,135200,564671710,3330,3330,3330,3325,1071
|
|
20240328,135100,561110280,3330,3330,3330,3325,1002
|
|
20240328,135000,557778620,3330,3325,3330,3325,101
|
|
20240328,134900,557442790,3330,3330,3330,3330,0
|
|
20240328,134800,557442790,3330,3330,3330,3330,0
|
|
20240328,134700,557442790,3330,3330,3330,3330,51
|
|
20240328,134600,557272960,3325,3325,3325,3325,300
|
|
20240328,134500,556275460,3330,3330,3330,3330,100
|
|
20240328,134400,555942460,3330,3330,3330,3330,1015
|
|
20240328,134300,552562510,3330,3330,3330,3330,1325
|
|
20240328,134200,548150260,3325,3330,3330,3325,104
|
|
20240328,134100,547804440,3330,3330,3330,3330,0
|
|
20240328,134000,547804440,3330,3330,3330,3330,0
|
|
20240328,133900,547804440,3330,3330,3330,3330,0
|
|
20240328,133800,547804440,3330,3330,3330,3330,74
|
|
20240328,133700,547558020,3330,3330,3330,3330,0
|
|
20240328,133600,547558020,3330,3330,3330,3330,1
|
|
20240328,133500,547554690,3330,3330,3330,3330,1
|
|
20240328,133400,547551360,3330,3330,3330,3330,2
|
|
20240328,133300,547544700,3335,3335,3335,3330,12
|
|
20240328,133200,547504725,3335,3335,3335,3335,0
|
|
20240328,133100,547504725,3335,3335,3335,3335,190
|
|
20240328,133000,546871075,3335,3335,3335,3335,0
|
|
20240328,132900,546871075,3335,3335,3335,3335,10
|
|
20240328,132800,546837725,3335,3335,3335,3335,0
|
|
20240328,132700,546837725,3335,3335,3335,3335,0
|
|
20240328,132600,546837725,3335,3335,3335,3335,0
|
|
20240328,132500,546837725,3335,3335,3335,3335,7
|
|
20240328,132400,546814380,3335,3335,3335,3335,0
|
|
20240328,132300,546814380,3335,3330,3335,3330,1085
|
|
20240328,132200,543201325,3330,3320,3330,3320,1512
|
|
20240328,132100,538181465,3320,3330,3330,3320,61
|
|
20240328,132000,537978435,3330,3330,3330,3330,0
|
|
20240328,131900,537978435,3330,3320,3330,3320,190
|
|
20240328,131800,537347625,3330,3330,3330,3330,0
|
|
20240328,131700,537347625,3330,3330,3330,3330,0
|
|
20240328,131600,537347625,3330,3330,3330,3330,0
|
|
20240328,131500,537347625,3330,3325,3330,3320,4123
|
|
20240328,131400,523640260,3330,3330,3330,3330,0
|
|
20240328,131300,523640260,3330,3330,3330,3330,0
|
|
20240328,131200,523640260,3330,3330,3330,3330,0
|
|
20240328,131100,523640260,3330,3320,3330,3320,1504
|
|
20240328,131000,518646940,3330,3320,3330,3320,515
|
|
20240328,130900,516937130,3330,3320,3330,3320,7052
|
|
20240328,130800,493524220,3330,3330,3330,3330,0
|
|
20240328,130700,493524220,3330,3330,3330,3330,0
|
|
20240328,130600,493524220,3330,3330,3330,3330,0
|
|
20240328,130500,493524220,3330,3330,3330,3330,0
|
|
20240328,130400,493524220,3330,3330,3330,3320,4059
|
|
20240328,130300,480048310,3320,3325,3325,3320,2705
|
|
20240328,130200,471065210,3330,3325,3330,3325,9372
|
|
20240328,130100,439903300,3330,3335,3335,3330,1714
|
|
20240328,130000,434195675,3330,3330,3330,3330,90
|
|
20240328,125900,433895975,3335,3335,3335,3335,0
|
|
20240328,125800,433895975,3335,3330,3335,3330,363
|
|
20240328,125700,432687160,3330,3335,3335,3330,806
|
|
20240328,125600,430003130,3335,3335,3335,3335,0
|
|
20240328,125500,430003130,3335,3335,3335,3335,0
|
|
20240328,125400,430003130,3335,3335,3335,3335,150
|
|
20240328,125300,429502880,3330,3330,3335,3330,1032
|
|
20240328,125200,426066310,3335,3335,3335,3335,0
|
|
20240328,125100,426066310,3335,3335,3335,3330,98
|
|
20240328,125000,425739515,3335,3335,3335,3335,0
|
|
20240328,124900,425739515,3335,3335,3335,3335,0
|
|
20240328,124800,425739515,3335,3335,3335,3335,0
|
|
20240328,124700,425739515,3335,3330,3335,3330,5
|
|
20240328,124600,425722860,3335,3335,3335,3335,0
|
|
20240328,124500,425722860,3335,3335,3335,3335,0
|
|
20240328,124400,425722860,3335,3335,3335,3335,3
|
|
20240328,124300,425712855,3335,3335,3335,3335,15
|
|
20240328,124200,425662830,3330,3330,3335,3330,179
|
|
20240328,124100,425066715,3335,3335,3335,3335,0
|
|
20240328,124000,425066715,3335,3335,3335,3335,3018
|
|
20240328,123900,415001685,3335,3335,3335,3335,102
|
|
20240328,123800,414661515,3335,3335,3335,3330,120
|
|
20240328,123700,414261325,3330,3335,3335,3330,509
|
|
20240328,123600,412566310,3330,3335,3335,3330,21
|
|
20240328,123500,412496375,3335,3330,3335,3330,1120
|
|
20240328,123400,408766175,3335,3335,3335,3335,1
|
|
20240328,123300,408762840,3330,3335,3335,3330,53
|
|
20240328,123200,408586300,3330,3330,3330,3330,130
|
|
20240328,123100,408153400,3335,3335,3335,3335,0
|
|
20240328,123000,408153400,3335,3335,3335,3335,0
|
|
20240328,122900,408153400,3335,3335,3335,3335,0
|
|
20240328,122800,408153400,3335,3330,3335,3330,101
|
|
20240328,122700,407817065,3335,3335,3335,3335,100
|
|
20240328,122600,407483565,3335,3335,3335,3335,0
|
|
20240328,122500,407483565,3335,3335,3335,3335,0
|
|
20240328,122400,407483565,3335,3330,3335,3325,155
|
|
20240328,122300,406966985,3330,3330,3335,3330,211
|
|
20240328,122200,406264340,3330,3330,3330,3330,10753
|
|
20240328,122100,370456850,3330,3325,3330,3325,238
|
|
20240328,122000,369664325,3330,3330,3330,3330,0
|
|
20240328,121900,369664325,3330,3330,3330,3330,0
|
|
20240328,121800,369664325,3330,3330,3330,3330,0
|
|
20240328,121700,369664325,3330,3330,3330,3330,10
|
|
20240328,121600,369631025,3325,3325,3325,3325,1000
|
|
20240328,121500,366306025,3330,3330,3330,3330,107
|
|
20240328,121400,365949715,3330,3330,3330,3330,0
|
|
20240328,121300,365949715,3330,3325,3330,3325,60
|
|
20240328,121200,365750165,3330,3330,3330,3330,0
|
|
20240328,121100,365750165,3330,3330,3330,3330,0
|
|
20240328,121000,365750165,3330,3330,3330,3330,10
|
|
20240328,120900,365716865,3330,3330,3330,3330,1
|
|
20240328,120800,365713535,3330,3330,3330,3330,0
|
|
20240328,120700,365713535,3330,3330,3330,3330,17
|
|
20240328,120600,365656925,3330,3330,3330,3330,0
|
|
20240328,120500,365656925,3330,3330,3330,3330,72
|
|
20240328,120400,365417165,3330,3330,3330,3330,30
|
|
20240328,120300,365317265,3330,3330,3330,3330,50
|
|
20240328,120200,365150765,3330,3330,3330,3330,10
|
|
20240328,120100,365117465,3325,3325,3325,3325,0
|
|
20240328,120000,365117465,3325,3325,3325,3325,0
|
|
20240328,115900,365117465,3325,3325,3325,3325,1522
|
|
20240328,115800,360056815,3330,3330,3330,3330,0
|
|
20240328,115700,360056815,3330,3330,3330,3330,0
|
|
20240328,115600,360056815,3330,3330,3330,3330,1141
|
|
20240328,115500,356257285,3330,3330,3330,3330,1001
|
|
20240328,115400,352923955,3330,3330,3330,3330,65
|
|
20240328,115300,352707505,3325,3325,3325,3325,0
|
|
20240328,115200,352707505,3325,3325,3325,3325,24
|
|
20240328,115100,352627705,3325,3325,3325,3325,206
|
|
20240328,115000,351942755,3325,3325,3325,3325,0
|
|
20240328,114900,351942755,3325,3325,3325,3325,507
|
|
20240328,114800,350256980,3325,3325,3325,3325,0
|
|
20240328,114700,350256980,3325,3325,3325,3325,0
|
|
20240328,114600,350256980,3325,3325,3325,3325,20
|
|
20240328,114500,350190480,3330,3330,3330,3330,0
|
|
20240328,114400,350190480,3330,3330,3330,3330,10
|
|
20240328,114300,350157180,3325,3325,3325,3325,190
|
|
20240328,114200,349525430,3325,3325,3325,3325,208
|
|
20240328,114100,348833830,3325,3325,3325,3325,30
|
|
20240328,114000,348734080,3325,3325,3325,3325,1500
|
|
20240328,113900,343746580,3325,3325,3325,3325,0
|
|
20240328,113800,343746580,3325,3325,3325,3325,0
|
|
20240328,113700,343746580,3325,3325,3325,3325,11
|
|
20240328,113600,343710005,3320,3320,3320,3320,10
|
|
20240328,113500,343676805,3320,3320,3320,3320,2126
|
|
20240328,113400,336618485,3325,3320,3325,3320,1208
|
|
20240328,113300,332607600,3325,3325,3325,3325,0
|
|
20240328,113200,332607600,3325,3325,3325,3325,0
|
|
20240328,113100,332607600,3325,3325,3325,3325,1005
|
|
20240328,113000,329265975,3325,3320,3325,3320,11
|
|
20240328,112900,329229405,3325,3330,3330,3325,3085
|
|
20240328,112800,318971760,3325,3325,3325,3325,224
|
|
20240328,112700,318226960,3325,3325,3325,3325,0
|
|
20240328,112600,318226960,3325,3325,3325,3325,0
|
|
20240328,112500,318226960,3325,3325,3325,3325,152
|
|
20240328,112400,317721560,3330,3330,3330,3330,510
|
|
20240328,112300,316023260,3330,3330,3330,3330,0
|
|
20240328,112200,316023260,3330,3330,3330,3330,0
|
|
20240328,112100,316023260,3330,3325,3330,3325,700
|
|
20240328,112000,313692760,3325,3325,3325,3325,0
|
|
20240328,111900,313692760,3325,3330,3330,3325,5
|
|
20240328,111800,313676115,3325,3325,3325,3325,1
|
|
20240328,111700,313672790,3330,3325,3330,3325,218
|
|
20240328,111600,312947915,3330,3330,3330,3330,5
|
|
20240328,111500,312931265,3330,3330,3330,3330,0
|
|
20240328,111400,312931265,3330,3330,3330,3330,837
|
|
20240328,111300,310144055,3330,3330,3330,3330,0
|
|
20240328,111200,310144055,3330,3330,3330,3330,12
|
|
20240328,111100,310104095,3330,3325,3330,3325,1536
|
|
20240328,111000,304996870,3325,3325,3325,3325,1
|
|
20240328,110900,304993545,3330,3330,3330,3330,0
|
|
20240328,110800,304993545,3330,3325,3330,3325,385
|
|
20240328,110700,303711745,3325,3325,3325,3325,391
|
|
20240328,110600,302411670,3325,3325,3325,3325,204
|
|
20240328,110500,301733370,3325,3325,3325,3325,1
|
|
20240328,110400,301730045,3325,3325,3325,3325,0
|
|
20240328,110300,301730045,3325,3325,3325,3325,2673
|
|
20240328,110200,292842320,3325,3325,3325,3325,0
|
|
20240328,110100,292842320,3325,3325,3325,3325,25
|
|
20240328,110000,292759195,3325,3325,3325,3325,0
|
|
20240328,105900,292759195,3325,3325,3325,3325,2000
|
|
20240328,105800,286109195,3330,3330,3330,3330,0
|
|
20240328,105700,286109195,3330,3330,3330,3330,2
|
|
20240328,105600,286102535,3330,3330,3330,3330,115
|
|
20240328,105500,285719585,3325,3325,3325,3325,0
|
|
20240328,105400,285719585,3325,3330,3330,3325,533
|
|
20240328,105300,283944795,3325,3330,3330,3325,600
|
|
20240328,105200,281948295,3330,3330,3330,3330,247
|
|
20240328,105100,281125785,3330,3320,3330,3320,818
|
|
20240328,105000,278407640,3325,3325,3330,3325,659
|
|
20240328,104900,276216415,3325,3325,3325,3325,2000
|
|
20240328,104800,269566415,3325,3330,3330,3325,3099
|
|
20240328,104700,259261745,3325,3330,3330,3325,135
|
|
20240328,104600,258812720,3330,3330,3330,3330,0
|
|
20240328,104500,258812720,3330,3330,3330,3330,64
|
|
20240328,104400,258599600,3335,3335,3335,3335,6
|
|
20240328,104300,258579590,3330,3330,3330,3330,0
|
|
20240328,104200,258579590,3330,3330,3330,3330,2350
|
|
20240328,104100,250754090,3330,3330,3330,3330,401
|
|
20240328,104000,249418760,3330,3330,3330,3330,260
|
|
20240328,103900,248552960,3335,3335,3335,3335,0
|
|
20240328,103800,248552960,3335,3330,3335,3330,410
|
|
20240328,103700,247187610,3330,3330,3330,3330,1450
|
|
20240328,103600,242359110,3335,3335,3335,3335,3
|
|
20240328,103500,242349105,3335,3335,3335,3335,1
|
|
20240328,103400,242345770,3335,3340,3340,3335,212
|
|
20240328,103300,241638700,3335,3340,3340,3335,425
|
|
20240328,103200,240220800,3335,3335,3335,3335,277
|
|
20240328,103100,239297005,3340,3335,3340,3335,503
|
|
20240328,103000,237619485,3340,3335,3340,3335,403
|
|
20240328,102900,236275470,3335,3335,3335,3335,1
|
|
20240328,102800,236272135,3335,3330,3335,3330,62
|
|
20240328,102700,236065615,3335,3335,3335,3335,0
|
|
20240328,102600,236065615,3335,3335,3335,3335,95
|
|
20240328,102500,235748790,3340,3340,3340,3340,0
|
|
20240328,102400,235748790,3340,3330,3340,3330,16815
|
|
20240328,102300,179715490,3325,3330,3330,3325,181
|
|
20240328,102200,179113510,3330,3325,3330,3325,102
|
|
20240328,102100,178773900,3330,3325,3330,3325,2336
|
|
20240328,102000,171006635,3325,3325,3325,3325,300
|
|
20240328,101900,170009135,3325,3320,3325,3320,399
|
|
20240328,101800,168682520,3320,3320,3320,3320,200
|
|
20240328,101700,168018520,3320,3325,3325,3320,420
|
|
20240328,101600,166622960,3325,3325,3325,3325,1
|
|
20240328,101500,166619635,3330,3330,3330,3330,0
|
|
20240328,101400,166619635,3330,3325,3330,3325,737
|
|
20240328,101300,164167110,3330,3330,3330,3330,250
|
|
20240328,101200,163334610,3330,3330,3330,3330,10
|
|
20240328,101100,163301310,3330,3330,3330,3325,749
|
|
20240328,101000,160807340,3330,3330,3330,3330,0
|
|
20240328,100900,160807340,3330,3330,3330,3330,1
|
|
20240328,100800,160804010,3330,3330,3330,3330,0
|
|
20240328,100700,160804010,3330,3330,3330,3330,3
|
|
20240328,100600,160794020,3325,3325,3325,3325,433
|
|
20240328,100500,159354295,3330,3325,3330,3325,810
|
|
20240328,100400,156658495,3330,3330,3330,3330,0
|
|
20240328,100300,156658495,3330,3325,3330,3325,951
|
|
20240328,100200,153496330,3330,3330,3330,3330,102
|
|
20240328,100100,153156670,3335,3335,3335,3335,0
|
|
20240328,100000,153156670,3335,3335,3335,3335,0
|
|
20240328,095900,153156670,3335,3335,3335,3335,0
|
|
20240328,095800,153156670,3335,3325,3335,3325,11
|
|
20240328,095700,153119995,3325,3330,3335,3325,3128
|
|
20240328,095600,142712050,3325,3325,3325,3325,40
|
|
20240328,095500,142579050,3330,3325,3330,3325,305
|
|
20240328,095400,141564900,3330,3330,3330,3330,2100
|
|
20240328,095300,134571900,3330,3330,3330,3330,794
|
|
20240328,095200,131927880,3330,3330,3330,3330,100
|
|
20240328,095100,131594880,3330,3330,3330,3330,354
|
|
20240328,095000,130416060,3330,3325,3330,3325,804
|
|
20240328,094900,127742525,3330,3330,3330,3330,0
|
|
20240328,094800,127742525,3330,3330,3330,3325,209
|
|
20240328,094700,127047200,3325,3325,3325,3325,22
|
|
20240328,094600,126974050,3330,3330,3330,3330,0
|
|
20240328,094500,126974050,3330,3325,3330,3325,262
|
|
20240328,094400,126101980,3325,3325,3325,3325,3300
|
|
20240328,094300,115129480,3325,3325,3325,3325,1
|
|
20240328,094200,115126155,3325,3325,3325,3325,1386
|
|
20240328,094100,110517705,3325,3325,3325,3325,15
|
|
20240328,094000,110467830,3325,3325,3325,3325,0
|
|
20240328,093900,110467830,3325,3325,3325,3325,595
|
|
20240328,093800,108489455,3325,3320,3325,3320,826
|
|
20240328,093700,105743030,3320,3325,3325,3320,201
|
|
20240328,093600,105074710,3325,3330,3330,3320,454
|
|
20240328,093500,103567405,3330,3330,3330,3325,538
|
|
20240328,093400,101778480,3325,3325,3325,3325,1417
|
|
20240328,093300,97066955,3330,3325,3330,3320,443
|
|
20240328,093200,95595080,3330,3330,3330,3330,6
|
|
20240328,093100,95575100,3330,3330,3330,3330,320
|
|
20240328,093000,94509500,3325,3330,3330,3325,18
|
|
20240328,092900,94449585,3335,3335,3335,3335,0
|
|
20240328,092800,94449585,3335,3330,3335,3330,1584
|
|
20240328,092700,89174845,3330,3330,3330,3330,20
|
|
20240328,092600,89108245,3330,3330,3330,3330,3
|
|
20240328,092500,89098255,3330,3330,3330,3330,10
|
|
20240328,092400,89064955,3330,3330,3330,3325,316
|
|
20240328,092300,88014175,3325,3325,3325,3325,0
|
|
20240328,092200,88014175,3325,3325,3325,3325,7
|
|
20240328,092100,87990900,3335,3335,3335,3325,211
|
|
20240328,092000,87289215,3330,3330,3335,3330,2639
|
|
20240328,091900,78501295,3330,3330,3330,3330,0
|
|
20240328,091800,78501295,3330,3330,3330,3330,230
|
|
20240328,091700,77735395,3330,3325,3330,3325,384
|
|
20240328,091600,76458280,3330,3330,3330,3330,0
|
|
20240328,091500,76458280,3330,3330,3330,3330,14
|
|
20240328,091400,76411660,3330,3325,3330,3325,770
|
|
20240328,091300,73848365,3335,3335,3335,3335,10
|
|
20240328,091200,73815015,3335,3325,3335,3325,3292
|
|
20240328,091100,62853435,3330,3330,3330,3325,255
|
|
20240328,091000,62004295,3330,3325,3330,3325,265
|
|
20240328,090900,61122270,3330,3330,3330,3330,692
|
|
20240328,090800,58817910,3330,3330,3330,3330,101
|
|
20240328,090700,58481580,3330,3325,3335,3315,3520
|
|
20240328,090600,46794740,3330,3330,3335,3330,3203
|
|
20240328,090500,36116820,3320,3325,3335,3320,1154
|
|
20240328,090400,32285230,3325,3330,3340,3325,150
|
|
20240328,090300,31785780,3320,3330,3330,3320,2280
|
|
20240328,090200,24211110,3330,3340,3340,3330,179
|
|
20240328,090100,23615010,3350,3330,3350,3330,125
|
|
20240328,090000,23198700,3350,3320,3350,3320,6983
|