593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185000,1113267765,3305,3305,3305,3305,2423
|
|
20240329,184900,1113267765,3305,3305,3305,3305,0
|
|
20240329,184800,1113267765,3305,3305,3305,3305,0
|
|
20240329,184700,1113267765,3305,3305,3305,3305,0
|
|
20240329,184600,1113267765,3305,3305,3305,3305,0
|
|
20240329,184500,1113267765,3305,3305,3305,3305,0
|
|
20240329,184400,1113267765,3305,3305,3305,3305,0
|
|
20240329,184300,1113267765,3305,3305,3305,3305,0
|
|
20240329,184200,1113267765,3305,3305,3305,3305,0
|
|
20240329,184100,1113267765,3305,3305,3305,3305,0
|
|
20240329,184000,1113267765,3305,3305,3305,3305,0
|
|
20240329,183900,1113267765,3305,3305,3305,3305,0
|
|
20240329,183800,1113267765,3305,3305,3305,3305,0
|
|
20240329,183700,1113267765,3305,3305,3305,3305,0
|
|
20240329,183600,1113267765,3305,3305,3305,3305,0
|
|
20240329,183500,1113267765,3305,3305,3305,3305,0
|
|
20240329,183400,1113267765,3305,3305,3305,3305,0
|
|
20240329,183300,1113267765,3305,3305,3305,3305,0
|
|
20240329,183200,1113267765,3305,3305,3305,3305,0
|
|
20240329,183100,1113267765,3305,3305,3305,3305,0
|
|
20240329,183000,1113267765,3305,3305,3305,3305,0
|
|
20240329,182900,1113267765,3305,3305,3305,3305,0
|
|
20240329,182800,1113267765,3305,3305,3305,3305,0
|
|
20240329,182700,1113267765,3305,3305,3305,3305,0
|
|
20240329,182600,1113267765,3305,3305,3305,3305,0
|
|
20240329,182500,1113267765,3305,3305,3305,3305,0
|
|
20240329,182400,1113267765,3305,3305,3305,3305,0
|
|
20240329,182300,1113267765,3305,3305,3305,3305,0
|
|
20240329,182200,1113267765,3305,3305,3305,3305,0
|
|
20240329,182100,1113267765,3305,3305,3305,3305,0
|
|
20240329,182000,1113267765,3305,3305,3305,3305,2423
|
|
20240329,181900,1113267765,3305,3305,3305,3305,0
|
|
20240329,181800,1113267765,3305,3305,3305,3305,0
|
|
20240329,181700,1113267765,3305,3305,3305,3305,0
|
|
20240329,181600,1113267765,3305,3305,3305,3305,0
|
|
20240329,181500,1113267765,3305,3305,3305,3305,0
|
|
20240329,181400,1113267765,3305,3305,3305,3305,0
|
|
20240329,181300,1113267765,3305,3305,3305,3305,0
|
|
20240329,181200,1113267765,3305,3305,3305,3305,0
|
|
20240329,181100,1113267765,3305,3305,3305,3305,0
|
|
20240329,181000,1113267765,3305,3305,3305,3305,0
|
|
20240329,180900,1113267765,3305,3305,3305,3305,0
|
|
20240329,180800,1113267765,3305,3305,3305,3305,0
|
|
20240329,180700,1113267765,3305,3305,3305,3305,0
|
|
20240329,180600,1113267765,3305,3305,3305,3305,0
|
|
20240329,180500,1113267765,3305,3305,3305,3305,0
|
|
20240329,180400,1113267765,3305,3305,3305,3305,0
|
|
20240329,180300,1113267765,3305,3305,3305,3305,0
|
|
20240329,180200,1113267765,3305,3305,3305,3305,0
|
|
20240329,180100,1113267765,3305,3305,3305,3305,0
|
|
20240329,180000,1113267765,3305,3305,3305,3305,0
|
|
20240329,175900,1113267765,3305,3305,3305,3305,0
|
|
20240329,175800,1113267765,3305,3305,3305,3305,0
|
|
20240329,175700,1113267765,3305,3305,3305,3305,0
|
|
20240329,175600,1113267765,3305,3305,3305,3305,0
|
|
20240329,175500,1113267765,3305,3305,3305,3305,0
|
|
20240329,175400,1113267765,3305,3305,3305,3305,0
|
|
20240329,175300,1113267765,3305,3305,3305,3305,0
|
|
20240329,175200,1113267765,3305,3305,3305,3305,0
|
|
20240329,175100,1113267765,3305,3305,3305,3305,0
|
|
20240329,175000,1113267765,3305,3305,3305,3305,2423
|
|
20240329,174900,1113267765,3305,3305,3305,3305,0
|
|
20240329,174800,1113267765,3305,3305,3305,3305,0
|
|
20240329,174700,1113267765,3305,3305,3305,3305,0
|
|
20240329,174600,1113267765,3305,3305,3305,3305,0
|
|
20240329,174500,1113267765,3305,3305,3305,3305,0
|
|
20240329,174400,1113267765,3305,3305,3305,3305,0
|
|
20240329,174300,1113267765,3305,3305,3305,3305,0
|
|
20240329,174200,1113267765,3305,3305,3305,3305,0
|
|
20240329,174100,1113267765,3305,3305,3305,3305,0
|
|
20240329,174000,1113267765,3305,3305,3305,3305,0
|
|
20240329,173900,1113267765,3305,3305,3305,3305,0
|
|
20240329,173800,1113267765,3305,3305,3305,3305,0
|
|
20240329,173700,1113267765,3305,3305,3305,3305,0
|
|
20240329,173600,1113267765,3305,3305,3305,3305,0
|
|
20240329,173500,1113267765,3305,3305,3305,3305,0
|
|
20240329,173400,1113267765,3305,3305,3305,3305,0
|
|
20240329,173300,1113267765,3305,3305,3305,3305,0
|
|
20240329,173200,1113267765,3305,3305,3305,3305,0
|
|
20240329,173100,1113267765,3305,3305,3305,3305,0
|
|
20240329,173000,1113267765,3305,3305,3305,3305,0
|
|
20240329,172900,1113267765,3305,3305,3305,3305,0
|
|
20240329,172800,1113267765,3305,3305,3305,3305,0
|
|
20240329,172700,1113267765,3305,3305,3305,3305,0
|
|
20240329,172600,1113267765,3305,3305,3305,3305,0
|
|
20240329,172500,1113267765,3305,3305,3305,3305,0
|
|
20240329,172400,1113267765,3305,3305,3305,3305,0
|
|
20240329,172300,1113267765,3305,3305,3305,3305,0
|
|
20240329,172200,1113267765,3305,3305,3305,3305,0
|
|
20240329,172100,1113267765,3305,3305,3305,3305,0
|
|
20240329,172000,1113267765,3305,3305,3305,3305,2423
|
|
20240329,171900,1113267765,3305,3305,3305,3305,0
|
|
20240329,171800,1113267765,3305,3305,3305,3305,0
|
|
20240329,171700,1113267765,3305,3305,3305,3305,0
|
|
20240329,171600,1113267765,3305,3305,3305,3305,0
|
|
20240329,171500,1113267765,3305,3305,3305,3305,0
|
|
20240329,171400,1113267765,3305,3305,3305,3305,0
|
|
20240329,171300,1113267765,3305,3305,3305,3305,0
|
|
20240329,171200,1113267765,3305,3305,3305,3305,0
|
|
20240329,171100,1113267765,3305,3305,3305,3305,0
|
|
20240329,171000,1113267765,3305,3305,3305,3305,0
|
|
20240329,170900,1113267765,3305,3305,3305,3305,0
|
|
20240329,170800,1113267765,3305,3305,3305,3305,0
|
|
20240329,170700,1113267765,3305,3305,3305,3305,0
|
|
20240329,170600,1113267765,3305,3305,3305,3305,0
|
|
20240329,170500,1113267765,3305,3305,3305,3305,0
|
|
20240329,170400,1113267765,3305,3305,3305,3305,0
|
|
20240329,170300,1113267765,3305,3305,3305,3305,0
|
|
20240329,170200,1113267765,3305,3305,3305,3305,0
|
|
20240329,170100,1113267765,3305,3305,3305,3305,0
|
|
20240329,170000,1113267765,3305,3305,3305,3305,0
|
|
20240329,165900,1113267765,3305,3305,3305,3305,0
|
|
20240329,165800,1113267765,3305,3305,3305,3305,0
|
|
20240329,165700,1113267765,3305,3305,3305,3305,0
|
|
20240329,165600,1113267765,3305,3305,3305,3305,0
|
|
20240329,165500,1113267765,3305,3305,3305,3305,0
|
|
20240329,165400,1113267765,3305,3305,3305,3305,0
|
|
20240329,165300,1113267765,3305,3305,3305,3305,0
|
|
20240329,165200,1113267765,3305,3305,3305,3305,0
|
|
20240329,165100,1113267765,3305,3305,3305,3305,0
|
|
20240329,165000,1113267765,3305,3305,3305,3305,2423
|
|
20240329,164900,1113267765,3305,3305,3305,3305,0
|
|
20240329,164800,1113267765,3305,3305,3305,3305,0
|
|
20240329,164700,1113267765,3305,3305,3305,3305,0
|
|
20240329,164600,1113267765,3305,3305,3305,3305,0
|
|
20240329,164500,1113267765,3305,3305,3305,3305,0
|
|
20240329,164400,1113267765,3305,3305,3305,3305,0
|
|
20240329,164300,1113267765,3305,3305,3305,3305,0
|
|
20240329,164200,1113267765,3305,3305,3305,3305,0
|
|
20240329,164100,1113267765,3305,3305,3305,3305,0
|
|
20240329,164000,1113267765,3305,3305,3305,3305,0
|
|
20240329,163900,1113267765,3305,3305,3305,3305,0
|
|
20240329,163800,1113267765,3305,3305,3305,3305,0
|
|
20240329,163700,1113267765,3305,3305,3305,3305,0
|
|
20240329,163600,1113267765,3305,3305,3305,3305,0
|
|
20240329,163500,1113267765,3305,3305,3305,3305,0
|
|
20240329,163400,1113267765,3305,3305,3305,3305,0
|
|
20240329,163300,1113267765,3305,3305,3305,3305,0
|
|
20240329,163200,1113267765,3305,3305,3305,3305,0
|
|
20240329,163100,1113267765,3305,3305,3305,3305,0
|
|
20240329,163000,1113267765,3305,3305,3305,3305,0
|
|
20240329,162900,1113267765,3305,3305,3305,3305,0
|
|
20240329,162800,1113267765,3305,3305,3305,3305,0
|
|
20240329,162700,1113267765,3305,3305,3305,3305,0
|
|
20240329,162600,1113267765,3305,3305,3305,3305,0
|
|
20240329,162500,1113267765,3305,3305,3305,3305,0
|
|
20240329,162400,1113267765,3305,3305,3305,3305,0
|
|
20240329,162300,1113267765,3305,3305,3305,3305,0
|
|
20240329,162200,1113267765,3305,3305,3305,3305,0
|
|
20240329,162100,1113267765,3305,3305,3305,3305,0
|
|
20240329,162000,1113267765,3305,3305,3305,3305,2423
|
|
20240329,161900,1113267765,3305,3305,3305,3305,0
|
|
20240329,161800,1113267765,3305,3305,3305,3305,0
|
|
20240329,161700,1113267765,3305,3305,3305,3305,0
|
|
20240329,161600,1113267765,3305,3305,3305,3305,0
|
|
20240329,161500,1113267765,3305,3305,3305,3305,0
|
|
20240329,161400,1113267765,3305,3305,3305,3305,0
|
|
20240329,161300,1113267765,3305,3305,3305,3305,0
|
|
20240329,161200,1113267765,3305,3305,3305,3305,0
|
|
20240329,161100,1113267765,3305,3305,3305,3305,0
|
|
20240329,161000,1113267765,3305,3305,3305,3305,0
|
|
20240329,160900,1113267765,3305,3305,3305,3305,0
|
|
20240329,160800,1113267765,3305,3305,3305,3305,0
|
|
20240329,160700,1113267765,3305,3305,3305,3305,0
|
|
20240329,160600,1113267765,3305,3305,3305,3305,0
|
|
20240329,160500,1113267765,3305,3305,3305,3305,0
|
|
20240329,160400,1113267765,3305,3305,3305,3305,0
|
|
20240329,160300,1113267765,3305,3305,3305,3305,0
|
|
20240329,160200,1113267765,3305,3305,3305,3305,0
|
|
20240329,160100,1113267765,3305,3305,3305,3305,0
|
|
20240329,160000,1113267765,3305,3305,3305,3305,0
|
|
20240329,155900,1113267765,3305,3305,3305,3305,0
|
|
20240329,155800,1113267765,3305,3305,3305,3305,0
|
|
20240329,155700,1113267765,3305,3305,3305,3305,0
|
|
20240329,155600,1113267765,3305,3305,3305,3305,0
|
|
20240329,155500,1113267765,3305,3305,3305,3305,0
|
|
20240329,155400,1113267765,3305,3305,3305,3305,0
|
|
20240329,155300,1113267765,3305,3305,3305,3305,0
|
|
20240329,155200,1113267765,3305,3305,3305,3305,0
|
|
20240329,155100,1113267765,3305,3305,3305,3305,0
|
|
20240329,155000,1113267765,3305,3305,3305,3305,2423
|
|
20240329,154900,1113267765,3305,3305,3305,3305,0
|
|
20240329,154800,1113267765,3305,3305,3305,3305,0
|
|
20240329,154700,1113267765,3305,3305,3305,3305,0
|
|
20240329,154600,1113267765,3305,3305,3305,3305,0
|
|
20240329,154500,1113267765,3305,3305,3305,3305,0
|
|
20240329,154400,1113267765,3305,3305,3305,3305,0
|
|
20240329,154300,1113267765,3305,3305,3305,3305,0
|
|
20240329,154200,1113267765,3305,3305,3305,3305,0
|
|
20240329,154100,1113267765,3305,3305,3305,3305,0
|
|
20240329,154000,1113267765,3305,3305,3305,3305,0
|
|
20240329,153900,1113267765,3305,3305,3305,3305,0
|
|
20240329,153800,1113267765,3305,3305,3305,3305,0
|
|
20240329,153700,1113267765,3305,3305,3305,3305,0
|
|
20240329,153600,1113267765,3305,3305,3305,3305,0
|
|
20240329,153500,1113267765,3305,3305,3305,3305,0
|
|
20240329,153400,1113267765,3305,3305,3305,3305,0
|
|
20240329,153300,1113267765,3305,3305,3305,3305,0
|
|
20240329,153200,1113267765,3305,3305,3305,3305,0
|
|
20240329,153100,1113267765,3305,3305,3305,3305,0
|
|
20240329,153000,1113267765,3305,3305,3305,3305,2423
|
|
20240329,152900,1105259750,3320,3320,3320,3320,0
|
|
20240329,152800,1105259750,3320,3320,3320,3320,0
|
|
20240329,152700,1105259750,3320,3320,3320,3320,0
|
|
20240329,152600,1105259750,3320,3320,3320,3320,0
|
|
20240329,152500,1105259750,3320,3320,3320,3320,0
|
|
20240329,152400,1105259750,3320,3320,3320,3320,0
|
|
20240329,152300,1105259750,3320,3320,3320,3320,0
|
|
20240329,152200,1105259750,3320,3320,3320,3320,0
|
|
20240329,152100,1105259750,3320,3320,3320,3320,0
|
|
20240329,152000,1105259750,3320,3320,3320,3320,0
|
|
20240329,151900,1105259750,3320,3305,3320,3305,803
|
|
20240329,151800,1102603735,3320,3310,3320,3305,1319
|
|
20240329,151700,1098237730,3320,3310,3320,3310,1017
|
|
20240329,151600,1094864290,3320,3320,3320,3310,150
|
|
20240329,151500,1094366650,3320,3320,3320,3320,143
|
|
20240329,151400,1093891890,3320,3305,3320,3305,5485
|
|
20240329,151300,1075715960,3305,3300,3305,3300,297
|
|
20240329,151200,1074734560,3305,3305,3305,3305,369
|
|
20240329,151100,1073515015,3300,3305,3305,3300,351
|
|
20240329,151000,1072354965,3305,3310,3310,3305,40
|
|
20240329,150900,1072222615,3300,3300,3310,3300,3021
|
|
20240329,150800,1062253215,3300,3300,3300,3300,6111
|
|
20240329,150700,1042086915,3305,3300,3305,3300,5898
|
|
20240329,150600,1022622965,3305,3305,3305,3305,97
|
|
20240329,150500,1022302380,3305,3310,3310,3305,140
|
|
20240329,150400,1021839630,3310,3310,3310,3305,503
|
|
20240329,150300,1020176700,3310,3305,3310,3300,812
|
|
20240329,150200,1017494480,3305,3310,3310,3305,415
|
|
20240329,150100,1016121830,3310,3310,3310,3300,1033
|
|
20240329,150000,1012708240,3310,3310,3310,3310,35
|
|
20240329,145900,1012592390,3305,3305,3305,3305,100
|
|
20240329,145800,1012261890,3310,3310,3310,3305,152
|
|
20240329,145700,1011759520,3305,3310,3310,3305,295
|
|
20240329,145600,1010784540,3305,3305,3305,3305,122
|
|
20240329,145500,1010381330,3310,3310,3310,3310,1
|
|
20240329,145400,1010378020,3305,3305,3305,3305,150
|
|
20240329,145300,1009882270,3310,3310,3310,3310,0
|
|
20240329,145200,1009882270,3310,3310,3310,3310,30
|
|
20240329,145100,1009782970,3310,3310,3310,3310,20
|
|
20240329,145000,1009716770,3310,3305,3310,3305,123
|
|
20240329,144900,1009310140,3310,3320,3320,3300,1439
|
|
20240329,144800,1004554225,3315,3305,3315,3305,512
|
|
20240329,144700,1002861045,3315,3310,3315,3305,2997
|
|
20240329,144600,992955690,3310,3320,3320,3310,9427
|
|
20240329,144500,961724660,3315,3325,3325,3315,1039
|
|
20240329,144400,958280365,3315,3315,3315,3315,73
|
|
20240329,144300,958038370,3325,3325,3325,3325,0
|
|
20240329,144200,958038370,3325,3325,3325,3315,304
|
|
20240329,144100,957030570,3325,3325,3325,3325,10
|
|
20240329,144000,956997320,3315,3315,3315,3315,43
|
|
20240329,143900,956854775,3325,3325,3325,3325,0
|
|
20240329,143800,956854775,3325,3320,3325,3320,991
|
|
20240329,143700,953564630,3330,3330,3330,3330,0
|
|
20240329,143600,953564630,3330,3330,3330,3330,1
|
|
20240329,143500,953561300,3320,3320,3320,3320,550
|
|
20240329,143400,951735300,3325,3320,3325,3320,398
|
|
20240329,143300,950412300,3325,3325,3325,3325,500
|
|
20240329,143200,948749800,3325,3325,3325,3325,0
|
|
20240329,143100,948749800,3325,3325,3325,3325,706
|
|
20240329,143000,946402350,3325,3325,3325,3325,0
|
|
20240329,142900,946402350,3325,3325,3325,3325,0
|
|
20240329,142800,946402350,3325,3320,3325,3320,251
|
|
20240329,142700,945569025,3325,3325,3325,3325,0
|
|
20240329,142600,945569025,3325,3325,3325,3325,0
|
|
20240329,142500,945569025,3325,3325,3325,3325,326
|
|
20240329,142400,944485075,3325,3325,3325,3325,0
|
|
20240329,142300,944485075,3325,3325,3325,3325,0
|
|
20240329,142200,944485075,3325,3320,3325,3320,273
|
|
20240329,142100,943578705,3320,3320,3325,3320,2378
|
|
20240329,142000,935683740,3320,3320,3320,3320,1048
|
|
20240329,141900,932204380,3325,3325,3325,3325,0
|
|
20240329,141800,932204380,3325,3325,3325,3325,0
|
|
20240329,141700,932204380,3325,3325,3325,3325,161
|
|
20240329,141600,931669055,3325,3320,3325,3320,52
|
|
20240329,141500,931496160,3325,3325,3325,3325,1
|
|
20240329,141400,931492835,3320,3330,3330,3320,5767
|
|
20240329,141300,912345180,3325,3325,3325,3325,689
|
|
20240329,141200,910054255,3330,3330,3330,3330,0
|
|
20240329,141100,910054255,3330,3330,3330,3330,3
|
|
20240329,141000,910044265,3330,3330,3330,3330,0
|
|
20240329,140900,910044265,3330,3330,3330,3330,5
|
|
20240329,140800,910027615,3330,3330,3330,3330,0
|
|
20240329,140700,910027615,3330,3330,3330,3330,13
|
|
20240329,140600,909984325,3330,3330,3330,3330,3
|
|
20240329,140500,909974335,3325,3325,3325,3325,2784
|
|
20240329,140400,900717535,3325,3325,3325,3325,60
|
|
20240329,140300,900518035,3330,3330,3330,3330,0
|
|
20240329,140200,900518035,3330,3325,3330,3325,260
|
|
20240329,140100,899653485,3330,3330,3330,3330,10
|
|
20240329,140000,899620185,3330,3330,3330,3330,53
|
|
20240329,135900,899443695,3325,3325,3325,3325,100
|
|
20240329,135800,899111195,3325,3325,3325,3325,5
|
|
20240329,135700,899094570,3325,3325,3325,3325,0
|
|
20240329,135600,899094570,3325,3325,3325,3325,1000
|
|
20240329,135500,895769570,3330,3330,3330,3330,0
|
|
20240329,135400,895769570,3330,3330,3330,3330,0
|
|
20240329,135300,895769570,3330,3325,3330,3325,301
|
|
20240329,135200,894768740,3330,3330,3330,3330,5
|
|
20240329,135100,894752090,3330,3330,3330,3330,189
|
|
20240329,135000,894122720,3330,3330,3330,3330,0
|
|
20240329,134900,894122720,3330,3330,3330,3330,0
|
|
20240329,134800,894122720,3330,3325,3330,3325,2
|
|
20240329,134700,894116065,3330,3330,3330,3330,10
|
|
20240329,134600,894082765,3330,3330,3330,3330,5
|
|
20240329,134500,894066115,3330,3330,3330,3330,11
|
|
20240329,134400,894029485,3325,3325,3325,3320,1313
|
|
20240329,134300,889664010,3320,3320,3320,3320,5012
|
|
20240329,134200,873024170,3320,3320,3320,3320,0
|
|
20240329,134100,873024170,3320,3325,3325,3320,51
|
|
20240329,134000,872854845,3325,3325,3325,3325,0
|
|
20240329,133900,872854845,3325,3325,3325,3325,5185
|
|
20240329,133800,855614720,3330,3330,3330,3330,0
|
|
20240329,133700,855614720,3330,3330,3330,3330,200
|
|
20240329,133600,854948720,3330,3330,3330,3330,0
|
|
20240329,133500,854948720,3330,3330,3330,3330,1
|
|
20240329,133400,854945390,3325,3330,3330,3325,228
|
|
20240329,133300,854187150,3330,3330,3330,3330,53
|
|
20240329,133200,854010660,3325,3330,3330,3325,213
|
|
20240329,133100,853301435,3330,3325,3330,3325,11
|
|
20240329,133000,853264850,3330,3330,3330,3330,100
|
|
20240329,132900,852931850,3330,3330,3330,3330,1
|
|
20240329,132800,852928520,3330,3330,3330,3330,0
|
|
20240329,132700,852928520,3330,3330,3330,3330,10
|
|
20240329,132600,852895220,3330,3330,3330,3330,3003
|
|
20240329,132500,842895230,3330,3330,3330,3330,0
|
|
20240329,132400,842895230,3330,3330,3330,3330,0
|
|
20240329,132300,842895230,3330,3330,3330,3330,3
|
|
20240329,132200,842885240,3330,3330,3330,3330,0
|
|
20240329,132100,842885240,3330,3330,3330,3330,0
|
|
20240329,132000,842885240,3330,3330,3330,3330,0
|
|
20240329,131900,842885240,3330,3330,3330,3330,31
|
|
20240329,131800,842782010,3330,3330,3330,3330,1
|
|
20240329,131700,842778680,3330,3335,3335,3330,1337
|
|
20240329,131600,838326215,3335,3330,3335,3330,1073
|
|
20240329,131500,834753025,3330,3330,3330,3330,2
|
|
20240329,131400,834746365,3330,3330,3330,3330,2
|
|
20240329,131300,834739705,3335,3335,3335,3335,50
|
|
20240329,131200,834572955,3335,3330,3335,3330,379
|
|
20240329,131100,833310875,3335,3335,3335,3335,25
|
|
20240329,131000,833227500,3335,3330,3335,3330,444
|
|
20240329,130900,831748975,3330,3330,3330,3330,287
|
|
20240329,130800,830793265,3330,3330,3330,3330,0
|
|
20240329,130700,830793265,3330,3330,3330,3330,15
|
|
20240329,130600,830743315,3330,3330,3330,3330,0
|
|
20240329,130500,830743315,3330,3330,3330,3330,43
|
|
20240329,130400,830600125,3330,3325,3330,3325,78
|
|
20240329,130300,830340770,3330,3330,3330,3330,301
|
|
20240329,130200,829338440,3325,3330,3330,3325,201
|
|
20240329,130100,828670110,3325,3325,3325,3325,464
|
|
20240329,130000,827127310,3330,3330,3330,3325,6
|
|
20240329,125900,827107340,3330,3330,3330,3330,2
|
|
20240329,125800,827100680,3330,3330,3330,3330,1
|
|
20240329,125700,827097350,3330,3330,3330,3330,0
|
|
20240329,125600,827097350,3330,3325,3330,3325,3511
|
|
20240329,125500,815408225,3330,3330,3330,3330,0
|
|
20240329,125400,815408225,3330,3330,3330,3330,1
|
|
20240329,125300,815404895,3320,3320,3320,3320,0
|
|
20240329,125200,815404895,3320,3320,3320,3320,200
|
|
20240329,125100,814740895,3330,3325,3330,3325,1590
|
|
20240329,125000,809454140,3325,3330,3330,3325,291
|
|
20240329,124900,808486065,3330,3325,3330,3325,647
|
|
20240329,124800,806334665,3330,3330,3330,3330,216
|
|
20240329,124700,805615385,3330,3330,3330,3330,0
|
|
20240329,124600,805615385,3330,3330,3330,3330,130
|
|
20240329,124500,805182485,3330,3330,3330,3330,0
|
|
20240329,124400,805182485,3330,3325,3330,3325,2
|
|
20240329,124300,805175830,3330,3330,3330,3330,44
|
|
20240329,124200,805029310,3330,3330,3330,3330,1
|
|
20240329,124100,805025980,3325,3330,3330,3325,113
|
|
20240329,124000,804650190,3335,3330,3335,3330,21
|
|
20240329,123900,804580255,3335,3335,3335,3335,1
|
|
20240329,123800,804576920,3330,3330,3330,3330,6
|
|
20240329,123700,804556940,3330,3325,3330,3325,223
|
|
20240329,123600,803815350,3330,3330,3330,3325,22
|
|
20240329,123500,803742095,3335,3335,3335,3335,7
|
|
20240329,123400,803718750,3335,3330,3335,3330,17
|
|
20240329,123300,803662130,3335,3330,3335,3330,21
|
|
20240329,123200,803592195,3335,3335,3335,3335,0
|
|
20240329,123100,803592195,3335,3335,3335,3335,63
|
|
20240329,123000,803382090,3335,3335,3335,3335,0
|
|
20240329,122900,803382090,3335,3335,3335,3335,3
|
|
20240329,122800,803372085,3335,3335,3335,3335,0
|
|
20240329,122700,803372085,3335,3335,3335,3335,23
|
|
20240329,122600,803295380,3335,3330,3335,3330,810
|
|
20240329,122500,800594075,3335,3330,3335,3330,501
|
|
20240329,122400,798925740,3335,3335,3335,3335,0
|
|
20240329,122300,798925740,3335,3330,3335,3330,2341
|
|
20240329,122200,791129195,3330,3320,3330,3320,1011
|
|
20240329,122100,787762665,3330,3325,3330,3325,2
|
|
20240329,122000,787756010,3330,3320,3330,3320,88
|
|
20240329,121900,787463695,3330,3325,3330,3325,95
|
|
20240329,121800,787147570,3325,3325,3330,3325,389
|
|
20240329,121700,785854140,3325,3330,3330,3325,322
|
|
20240329,121600,784783375,3320,3320,3320,3320,0
|
|
20240329,121500,784783375,3320,3320,3320,3320,200
|
|
20240329,121400,784119375,3320,3320,3320,3320,7
|
|
20240329,121300,784096135,3320,3320,3320,3320,150
|
|
20240329,121200,783598135,3320,3320,3320,3320,1000
|
|
20240329,121100,780278135,3330,3325,3330,3325,779
|
|
20240329,121000,777687945,3325,3330,3330,3325,291
|
|
20240329,120900,776720290,3330,3330,3330,3330,0
|
|
20240329,120800,776720290,3330,3330,3330,3330,0
|
|
20240329,120700,776720290,3330,3330,3330,3330,0
|
|
20240329,120600,776720290,3330,3330,3330,3330,99
|
|
20240329,120500,776390620,3330,3330,3330,3330,100
|
|
20240329,120400,776057620,3320,3330,3330,3320,134
|
|
20240329,120300,775611740,3330,3325,3330,3325,1502
|
|
20240329,120200,770617580,3330,3325,3330,3325,22
|
|
20240329,120100,770544420,3330,3330,3330,3330,8
|
|
20240329,120000,770517780,3330,3330,3330,3330,20
|
|
20240329,115900,770451180,3330,3325,3330,3320,191
|
|
20240329,115800,769816640,3325,3325,3325,3325,375
|
|
20240329,115700,768569765,3330,3330,3330,3330,0
|
|
20240329,115600,768569765,3330,3330,3330,3330,1
|
|
20240329,115500,768566435,3330,3330,3330,3330,1
|
|
20240329,115400,768563105,3320,3330,3330,3320,725
|
|
20240329,115300,766149755,3330,3320,3330,3320,31
|
|
20240329,115200,766046820,3320,3325,3330,3320,157
|
|
20240329,115100,765524370,3330,3330,3330,3330,0
|
|
20240329,115000,765524370,3330,3330,3330,3330,0
|
|
20240329,114900,765524370,3330,3330,3330,3330,0
|
|
20240329,114800,765524370,3330,3330,3330,3330,271
|
|
20240329,114700,764621940,3330,3320,3330,3320,1411
|
|
20240329,114600,759937130,3325,3330,3330,3325,58
|
|
20240329,114500,759744270,3330,3330,3330,3320,1013
|
|
20240329,114400,756380990,3320,3320,3320,3320,1000
|
|
20240329,114300,753060990,3330,3330,3330,3330,60
|
|
20240329,114200,752861190,3330,3325,3330,3325,898
|
|
20240329,114100,749875335,3325,3330,3330,3325,423
|
|
20240329,114000,748468855,3325,3330,3330,3325,860
|
|
20240329,113900,745609305,3330,3330,3330,3330,0
|
|
20240329,113800,745609305,3330,3330,3330,3325,181
|
|
20240329,113700,745006725,3330,3330,3330,3330,1
|
|
20240329,113600,745003395,3325,3325,3325,3325,130
|
|
20240329,113500,744571145,3330,3330,3330,3330,10
|
|
20240329,113400,744537845,3330,3325,3330,3325,4
|
|
20240329,113300,744524540,3325,3330,3330,3325,1030
|
|
20240329,113200,741094745,3330,3330,3330,3330,2
|
|
20240329,113100,741088085,3325,3325,3325,3325,499
|
|
20240329,113000,739428910,3320,3320,3320,3320,543
|
|
20240329,112900,737626150,3325,3325,3325,3325,114
|
|
20240329,112800,737247100,3325,3325,3325,3325,315
|
|
20240329,112700,736199725,3325,3325,3325,3325,440
|
|
20240329,112600,734736725,3325,3330,3330,3325,2111
|
|
20240329,112500,727717600,3330,3330,3330,3330,0
|
|
20240329,112400,727717600,3330,3325,3330,3325,72
|
|
20240329,112300,727478195,3330,3325,3330,3325,16
|
|
20240329,112200,727424990,3330,3335,3335,3330,224
|
|
20240329,112100,726679020,3335,3335,3335,3335,1
|
|
20240329,112000,726675685,3330,3330,3335,3330,32
|
|
20240329,111900,726569120,3340,3340,3340,3340,200
|
|
20240329,111800,725901120,3340,3340,3340,3340,0
|
|
20240329,111700,725901120,3340,3330,3340,3330,4
|
|
20240329,111600,725887780,3340,3330,3340,3330,2502
|
|
20240329,111500,717538815,3335,3335,3335,3335,0
|
|
20240329,111400,717538815,3335,3330,3335,3325,2010
|
|
20240329,111300,710855105,3325,3325,3325,3325,310
|
|
20240329,111200,709824355,3330,3330,3335,3330,9327
|
|
20240329,111100,678765440,3335,3330,3335,3330,551
|
|
20240329,111000,676928105,3335,3335,3335,3335,248
|
|
20240329,110900,676101025,3335,3335,3335,3335,61
|
|
20240329,110800,675897590,3335,3330,3340,3330,1059
|
|
20240329,110700,672365990,3340,3340,3340,3340,1000
|
|
20240329,110600,669025990,3330,3335,3335,3330,500
|
|
20240329,110500,667360940,3340,3340,3340,3340,100
|
|
20240329,110400,667026940,3345,3335,3345,3335,1274
|
|
20240329,110300,662778130,3345,3345,3345,3345,0
|
|
20240329,110200,662778130,3345,3345,3345,3345,100
|
|
20240329,110100,662443630,3345,3345,3345,3345,0
|
|
20240329,110000,662443630,3345,3345,3345,3345,4
|
|
20240329,105900,662430250,3340,3345,3345,3340,159
|
|
20240329,105800,661898895,3345,3335,3345,3335,2202
|
|
20240329,105700,654537925,3345,3345,3345,3335,218
|
|
20240329,105600,653809820,3340,3335,3340,3335,510
|
|
20240329,105500,652107470,3335,3335,3335,3335,1053
|
|
20240329,105400,648595715,3335,3335,3335,3335,900
|
|
20240329,105300,645594215,3340,3345,3345,3340,441
|
|
20240329,105200,644119525,3345,3335,3345,3335,2038
|
|
20240329,105100,637322415,3345,3345,3345,3345,0
|
|
20240329,105000,637322415,3345,3340,3345,3340,2258
|
|
20240329,104900,629780680,3340,3340,3340,3340,3
|
|
20240329,104800,629770660,3345,3345,3345,3345,10
|
|
20240329,104700,629737210,3350,3350,3350,3350,4
|
|
20240329,104600,629723810,3350,3350,3350,3350,0
|
|
20240329,104500,629723810,3350,3350,3350,3350,10
|
|
20240329,104400,629690310,3350,3345,3350,3345,1140
|
|
20240329,104300,625872010,3350,3350,3350,3350,1
|
|
20240329,104200,625868660,3345,3345,3345,3345,1003
|
|
20240329,104100,622513625,3340,3340,3340,3340,2227
|
|
20240329,104000,615075445,3345,3345,3345,3345,0
|
|
20240329,103900,615075445,3345,3345,3345,3345,0
|
|
20240329,103800,615075445,3345,3345,3345,3345,1016
|
|
20240329,103700,611676925,3345,3345,3345,3345,200
|
|
20240329,103600,611007925,3350,3345,3350,3345,55
|
|
20240329,103500,610823940,3345,3345,3345,3345,1100
|
|
20240329,103400,607144440,3345,3345,3345,3345,203
|
|
20240329,103300,606465405,3350,3350,3350,3350,3003
|
|
20240329,103200,596405355,3345,3345,3345,3345,3000
|
|
20240329,103100,586370355,3350,3350,3350,3350,2069
|
|
20240329,103000,579439205,3350,3350,3350,3350,203
|
|
20240329,102900,578759155,3350,3345,3350,3345,700
|
|
20240329,102800,576416205,3345,3345,3350,3345,4104
|
|
20240329,102700,562668685,3345,3345,3345,3345,90
|
|
20240329,102600,562367635,3350,3345,3350,3345,771
|
|
20240329,102500,559785545,3340,3350,3350,3340,140
|
|
20240329,102400,559317745,3345,3345,3345,3345,70
|
|
20240329,102300,559083595,3345,3345,3350,3345,1963
|
|
20240329,102200,552517110,3350,3350,3350,3350,147
|
|
20240329,102100,552024660,3350,3350,3350,3350,128
|
|
20240329,102000,551595860,3350,3350,3350,3350,0
|
|
20240329,101900,551595860,3350,3350,3350,3350,11
|
|
20240329,101800,551559010,3350,3350,3350,3350,100
|
|
20240329,101700,551224010,3355,3350,3355,3350,366
|
|
20240329,101600,549997360,3350,3355,3355,3350,3935
|
|
20240329,101500,536804500,3350,3355,3355,3350,1803
|
|
20240329,101400,530755440,3355,3350,3355,3350,360
|
|
20240329,101300,529549415,3355,3355,3355,3350,2186
|
|
20240329,101200,522218385,3355,3350,3355,3350,4755
|
|
20240329,101100,506265955,3350,3345,3350,3345,21494
|
|
20240329,101000,434278895,3345,3345,3345,3345,5832
|
|
20240329,100900,414770855,3340,3340,3345,3340,1593
|
|
20240329,100800,409445235,3340,3340,3340,3340,104
|
|
20240329,100700,409097875,3340,3340,3340,3340,215
|
|
20240329,100600,408379775,3340,3340,3340,3340,206
|
|
20240329,100500,407691735,3340,3340,3340,3340,1265
|
|
20240329,100400,403466635,3340,3340,3345,3340,800
|
|
20240329,100300,400794625,3340,3345,3345,3340,1272
|
|
20240329,100200,396545790,3345,3345,3345,3340,102
|
|
20240329,100100,396205100,3345,3340,3345,3340,7870
|
|
20240329,100000,369919290,3340,3335,3340,3335,20
|
|
20240329,095900,369852545,3335,3340,3340,3335,86
|
|
20240329,095800,369565730,3335,3335,3335,3335,161
|
|
20240329,095700,369028795,3335,3335,3335,3335,1303
|
|
20240329,095600,364683290,3335,3330,3335,3330,1368
|
|
20240329,095500,360122645,3335,3335,3335,3330,721
|
|
20240329,095400,357718610,3335,3335,3335,3335,649
|
|
20240329,095300,355554195,3335,3335,3335,3335,33
|
|
20240329,095200,355444140,3340,3340,3340,3340,319
|
|
20240329,095100,354378680,3340,3325,3340,3325,13010
|
|
20240329,095000,310956830,3325,3335,3335,3325,2140
|
|
20240329,094900,303835185,3335,3335,3335,3335,1
|
|
20240329,094800,303831850,3335,3335,3335,3335,16
|
|
20240329,094700,303778490,3340,3340,3340,3340,0
|
|
20240329,094600,303778490,3340,3330,3340,3330,528
|
|
20240329,094500,302019940,3340,3335,3340,3330,1005
|
|
20240329,094400,298668255,3335,3340,3340,3335,611
|
|
20240329,094300,296630565,3340,3340,3340,3335,748
|
|
20240329,094200,294135095,3340,3340,3340,3340,1191
|
|
20240329,094100,290157155,3335,3335,3340,3335,1535
|
|
20240329,094000,285036215,3340,3335,3340,3330,1224
|
|
20240329,093900,280954185,3340,3340,3340,3335,374
|
|
20240329,093800,279706525,3340,3340,3340,3325,5259
|
|
20240329,093700,262145235,3340,3335,3340,3325,10082
|
|
20240329,093600,228487110,3335,3335,3335,3335,353
|
|
20240329,093500,227309855,3335,3330,3335,3320,138
|
|
20240329,093400,226851050,3335,3335,3335,3335,2
|
|
20240329,093300,226844380,3335,3335,3335,3335,241
|
|
20240329,093200,226040645,3335,3335,3335,3335,265
|
|
20240329,093100,225156870,3320,3330,3340,3320,1266
|
|
20240329,093000,220943010,3335,3335,3340,3335,3326
|
|
20240329,092900,209850785,3340,3340,3340,3340,504
|
|
20240329,092800,208167425,3340,3330,3340,3330,2243
|
|
20240329,092700,200691955,3340,3335,3340,3330,2115
|
|
20240329,092600,193632705,3335,3330,3335,3320,2005
|
|
20240329,092500,186962395,3330,3320,3330,3320,14268
|
|
20240329,092400,139558685,3320,3310,3320,3310,122
|
|
20240329,092300,139154845,3310,3310,3310,3310,40
|
|
20240329,092200,139022445,3320,3325,3325,3320,527
|
|
20240329,092100,137272725,3325,3320,3325,3320,2900
|
|
20240329,092000,127633215,3320,3305,3320,3305,13601
|
|
20240329,091900,82593035,3300,3305,3305,3300,1033
|
|
20240329,091800,79179135,3305,3310,3310,3305,530
|
|
20240329,091700,77427435,3310,3310,3310,3305,205
|
|
20240329,091600,76749835,3315,3315,3315,3315,100
|
|
20240329,091500,76418335,3315,3315,3315,3315,11
|
|
20240329,091400,76381870,3300,3315,3315,3300,61
|
|
20240329,091300,76180555,3315,3315,3315,3300,5431
|
|
20240329,091200,58216670,3315,3315,3315,3305,1902
|
|
20240329,091100,51927410,3315,3315,3315,3315,35
|
|
20240329,091000,51811385,3315,3305,3315,3305,318
|
|
20240329,090900,50757295,3315,3300,3315,3300,4701
|
|
20240329,090800,35238800,3310,3305,3310,3300,677
|
|
20240329,090700,33001715,3305,3310,3310,3305,2236
|
|
20240329,090600,25607740,3310,3310,3315,3310,1406
|
|
20240329,090500,20953815,3310,3305,3310,3305,771
|
|
20240329,090400,18402650,3305,3315,3315,3305,2519
|
|
20240329,090300,10075950,3310,3315,3315,3310,503
|
|
20240329,090200,8408875,3315,3315,3315,3310,410
|
|
20240329,090100,7049895,3315,3320,3320,3315,47
|
|
20240329,090000,6894065,3320,3300,3320,3300,2089
|