624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192100,679611395,3275,3275,3275,3275,245
|
|
20240325,192000,679611395,3275,3275,3275,3275,0
|
|
20240325,191900,679611395,3275,3275,3275,3275,0
|
|
20240325,191800,679611395,3275,3275,3275,3275,0
|
|
20240325,191700,679611395,3275,3275,3275,3275,0
|
|
20240325,191600,679611395,3275,3275,3275,3275,0
|
|
20240325,191500,679611395,3275,3275,3275,3275,0
|
|
20240325,191400,679611395,3275,3275,3275,3275,0
|
|
20240325,191300,679611395,3275,3275,3275,3275,0
|
|
20240325,191200,679611395,3275,3275,3275,3275,0
|
|
20240325,191100,679611395,3275,3275,3275,3275,0
|
|
20240325,191000,679611395,3275,3275,3275,3275,0
|
|
20240325,190900,679611395,3275,3275,3275,3275,0
|
|
20240325,190800,679611395,3275,3275,3275,3275,0
|
|
20240325,190700,679611395,3275,3275,3275,3275,0
|
|
20240325,190600,679611395,3275,3275,3275,3275,0
|
|
20240325,190500,679611395,3275,3275,3275,3275,0
|
|
20240325,190400,679611395,3275,3275,3275,3275,0
|
|
20240325,190300,679611395,3275,3275,3275,3275,0
|
|
20240325,190200,679611395,3275,3275,3275,3275,0
|
|
20240325,190100,679611395,3275,3275,3275,3275,0
|
|
20240325,190000,679611395,3275,3275,3275,3275,0
|
|
20240325,185900,679611395,3275,3275,3275,3275,0
|
|
20240325,185800,679611395,3275,3275,3275,3275,0
|
|
20240325,185700,679611395,3275,3275,3275,3275,0
|
|
20240325,185600,679611395,3275,3275,3275,3275,0
|
|
20240325,185500,679611395,3275,3275,3275,3275,0
|
|
20240325,185400,679611395,3275,3275,3275,3275,0
|
|
20240325,185300,679611395,3275,3275,3275,3275,0
|
|
20240325,185200,679611395,3275,3275,3275,3275,0
|
|
20240325,185100,679611395,3275,3275,3275,3275,245
|
|
20240325,185000,679611395,3275,3275,3275,3275,0
|
|
20240325,184900,679611395,3275,3275,3275,3275,0
|
|
20240325,184800,679611395,3275,3275,3275,3275,0
|
|
20240325,184700,679611395,3275,3275,3275,3275,0
|
|
20240325,184600,679611395,3275,3275,3275,3275,0
|
|
20240325,184500,679611395,3275,3275,3275,3275,0
|
|
20240325,184400,679611395,3275,3275,3275,3275,0
|
|
20240325,184300,679611395,3275,3275,3275,3275,0
|
|
20240325,184200,679611395,3275,3275,3275,3275,0
|
|
20240325,184100,679611395,3275,3275,3275,3275,0
|
|
20240325,184000,679611395,3275,3275,3275,3275,0
|
|
20240325,183900,679611395,3275,3275,3275,3275,0
|
|
20240325,183800,679611395,3275,3275,3275,3275,0
|
|
20240325,183700,679611395,3275,3275,3275,3275,0
|
|
20240325,183600,679611395,3275,3275,3275,3275,0
|
|
20240325,183500,679611395,3275,3275,3275,3275,0
|
|
20240325,183400,679611395,3275,3275,3275,3275,0
|
|
20240325,183300,679611395,3275,3275,3275,3275,0
|
|
20240325,183200,679611395,3275,3275,3275,3275,0
|
|
20240325,183100,679611395,3275,3275,3275,3275,0
|
|
20240325,183000,679611395,3275,3275,3275,3275,0
|
|
20240325,182900,679611395,3275,3275,3275,3275,0
|
|
20240325,182800,679611395,3275,3275,3275,3275,0
|
|
20240325,182700,679611395,3275,3275,3275,3275,0
|
|
20240325,182600,679611395,3275,3275,3275,3275,0
|
|
20240325,182500,679611395,3275,3275,3275,3275,0
|
|
20240325,182400,679611395,3275,3275,3275,3275,0
|
|
20240325,182300,679611395,3275,3275,3275,3275,0
|
|
20240325,182200,679611395,3275,3275,3275,3275,0
|
|
20240325,182100,679611395,3275,3275,3275,3275,245
|
|
20240325,182000,679611395,3275,3275,3275,3275,0
|
|
20240325,181900,679611395,3275,3275,3275,3275,0
|
|
20240325,181800,679611395,3275,3275,3275,3275,0
|
|
20240325,181700,679611395,3275,3275,3275,3275,0
|
|
20240325,181600,679611395,3275,3275,3275,3275,0
|
|
20240325,181500,679611395,3275,3275,3275,3275,0
|
|
20240325,181400,679611395,3275,3275,3275,3275,0
|
|
20240325,181300,679611395,3275,3275,3275,3275,0
|
|
20240325,181200,679611395,3275,3275,3275,3275,0
|
|
20240325,181100,679611395,3275,3275,3275,3275,0
|
|
20240325,181000,679611395,3275,3275,3275,3275,0
|
|
20240325,180900,679611395,3275,3275,3275,3275,0
|
|
20240325,180800,679611395,3275,3275,3275,3275,0
|
|
20240325,180700,679611395,3275,3275,3275,3275,0
|
|
20240325,180600,679611395,3275,3275,3275,3275,0
|
|
20240325,180500,679611395,3275,3275,3275,3275,0
|
|
20240325,180400,679611395,3275,3275,3275,3275,0
|
|
20240325,180300,679611395,3275,3275,3275,3275,0
|
|
20240325,180200,679611395,3275,3275,3275,3275,0
|
|
20240325,180100,679611395,3275,3275,3275,3275,0
|
|
20240325,180000,679611395,3275,3275,3275,3275,0
|
|
20240325,175900,679611395,3275,3275,3275,3275,0
|
|
20240325,175800,679611395,3275,3275,3275,3275,0
|
|
20240325,175700,679611395,3275,3275,3275,3275,0
|
|
20240325,175600,679611395,3275,3275,3275,3275,0
|
|
20240325,175500,679611395,3275,3275,3275,3275,0
|
|
20240325,175400,679611395,3275,3275,3275,3275,0
|
|
20240325,175300,679611395,3275,3275,3275,3275,0
|
|
20240325,175200,679611395,3275,3275,3275,3275,0
|
|
20240325,175100,679611395,3275,3275,3275,3275,245
|
|
20240325,175000,679611395,3275,3275,3275,3275,0
|
|
20240325,174900,679611395,3275,3275,3275,3275,0
|
|
20240325,174800,679611395,3275,3275,3275,3275,0
|
|
20240325,174700,679611395,3275,3275,3275,3275,0
|
|
20240325,174600,679611395,3275,3275,3275,3275,0
|
|
20240325,174500,679611395,3275,3275,3275,3275,0
|
|
20240325,174400,679611395,3275,3275,3275,3275,0
|
|
20240325,174300,679611395,3275,3275,3275,3275,0
|
|
20240325,174200,679611395,3275,3275,3275,3275,0
|
|
20240325,174100,679611395,3275,3275,3275,3275,0
|
|
20240325,174000,679611395,3275,3275,3275,3275,0
|
|
20240325,173900,679611395,3275,3275,3275,3275,0
|
|
20240325,173800,679611395,3275,3275,3275,3275,0
|
|
20240325,173700,679611395,3275,3275,3275,3275,0
|
|
20240325,173600,679611395,3275,3275,3275,3275,0
|
|
20240325,173500,679611395,3275,3275,3275,3275,0
|
|
20240325,173400,679611395,3275,3275,3275,3275,0
|
|
20240325,173300,679611395,3275,3275,3275,3275,0
|
|
20240325,173200,679611395,3275,3275,3275,3275,0
|
|
20240325,173100,679611395,3275,3275,3275,3275,0
|
|
20240325,173000,679611395,3275,3275,3275,3275,0
|
|
20240325,172900,679611395,3275,3275,3275,3275,0
|
|
20240325,172800,679611395,3275,3275,3275,3275,0
|
|
20240325,172700,679611395,3275,3275,3275,3275,0
|
|
20240325,172600,679611395,3275,3275,3275,3275,0
|
|
20240325,172500,679611395,3275,3275,3275,3275,0
|
|
20240325,172400,679611395,3275,3275,3275,3275,0
|
|
20240325,172300,679611395,3275,3275,3275,3275,0
|
|
20240325,172200,679611395,3275,3275,3275,3275,0
|
|
20240325,172100,679611395,3275,3275,3275,3275,245
|
|
20240325,172000,679611395,3275,3275,3275,3275,0
|
|
20240325,171900,679611395,3275,3275,3275,3275,0
|
|
20240325,171800,679611395,3275,3275,3275,3275,0
|
|
20240325,171700,679611395,3275,3275,3275,3275,0
|
|
20240325,171600,679611395,3275,3275,3275,3275,0
|
|
20240325,171500,679611395,3275,3275,3275,3275,0
|
|
20240325,171400,679611395,3275,3275,3275,3275,0
|
|
20240325,171300,679611395,3275,3275,3275,3275,0
|
|
20240325,171200,679611395,3275,3275,3275,3275,0
|
|
20240325,171100,679611395,3275,3275,3275,3275,0
|
|
20240325,171000,679611395,3275,3275,3275,3275,0
|
|
20240325,170900,679611395,3275,3275,3275,3275,0
|
|
20240325,170800,679611395,3275,3275,3275,3275,0
|
|
20240325,170700,679611395,3275,3275,3275,3275,0
|
|
20240325,170600,679611395,3275,3275,3275,3275,0
|
|
20240325,170500,679611395,3275,3275,3275,3275,0
|
|
20240325,170400,679611395,3275,3275,3275,3275,0
|
|
20240325,170300,679611395,3275,3275,3275,3275,0
|
|
20240325,170200,679611395,3275,3275,3275,3275,0
|
|
20240325,170100,679611395,3275,3275,3275,3275,0
|
|
20240325,170000,679611395,3275,3275,3275,3275,0
|
|
20240325,165900,679611395,3275,3275,3275,3275,0
|
|
20240325,165800,679611395,3275,3275,3275,3275,0
|
|
20240325,165700,679611395,3275,3275,3275,3275,0
|
|
20240325,165600,679611395,3275,3275,3275,3275,0
|
|
20240325,165500,679611395,3275,3275,3275,3275,0
|
|
20240325,165400,679611395,3275,3275,3275,3275,0
|
|
20240325,165300,679611395,3275,3275,3275,3275,0
|
|
20240325,165200,679611395,3275,3275,3275,3275,0
|
|
20240325,165100,679611395,3275,3275,3275,3275,245
|
|
20240325,165000,679611395,3275,3275,3275,3275,0
|
|
20240325,164900,679611395,3275,3275,3275,3275,0
|
|
20240325,164800,679611395,3275,3275,3275,3275,0
|
|
20240325,164700,679611395,3275,3275,3275,3275,0
|
|
20240325,164600,679611395,3275,3275,3275,3275,0
|
|
20240325,164500,679611395,3275,3275,3275,3275,0
|
|
20240325,164400,679611395,3275,3275,3275,3275,0
|
|
20240325,164300,679611395,3275,3275,3275,3275,0
|
|
20240325,164200,679611395,3275,3275,3275,3275,0
|
|
20240325,164100,679611395,3275,3275,3275,3275,0
|
|
20240325,164000,679611395,3275,3275,3275,3275,0
|
|
20240325,163900,679611395,3275,3275,3275,3275,0
|
|
20240325,163800,679611395,3275,3275,3275,3275,0
|
|
20240325,163700,679611395,3275,3275,3275,3275,0
|
|
20240325,163600,679611395,3275,3275,3275,3275,0
|
|
20240325,163500,679611395,3275,3275,3275,3275,0
|
|
20240325,163400,679611395,3275,3275,3275,3275,0
|
|
20240325,163300,679611395,3275,3275,3275,3275,0
|
|
20240325,163200,679611395,3275,3275,3275,3275,0
|
|
20240325,163100,679611395,3275,3275,3275,3275,0
|
|
20240325,163000,679611395,3275,3275,3275,3275,0
|
|
20240325,162900,679611395,3275,3275,3275,3275,0
|
|
20240325,162800,679611395,3275,3275,3275,3275,0
|
|
20240325,162700,679611395,3275,3275,3275,3275,0
|
|
20240325,162600,679611395,3275,3275,3275,3275,0
|
|
20240325,162500,679611395,3275,3275,3275,3275,0
|
|
20240325,162400,679611395,3275,3275,3275,3275,0
|
|
20240325,162300,679611395,3275,3275,3275,3275,0
|
|
20240325,162200,679611395,3275,3275,3275,3275,0
|
|
20240325,162100,679611395,3275,3275,3275,3275,245
|
|
20240325,162000,679611395,3275,3275,3275,3275,0
|
|
20240325,161900,679611395,3275,3275,3275,3275,0
|
|
20240325,161800,679611395,3275,3275,3275,3275,0
|
|
20240325,161700,679611395,3275,3275,3275,3275,0
|
|
20240325,161600,679611395,3275,3275,3275,3275,0
|
|
20240325,161500,679611395,3275,3275,3275,3275,0
|
|
20240325,161400,679611395,3275,3275,3275,3275,0
|
|
20240325,161300,679611395,3275,3275,3275,3275,0
|
|
20240325,161200,679611395,3275,3275,3275,3275,0
|
|
20240325,161100,679611395,3275,3275,3275,3275,0
|
|
20240325,161000,679611395,3275,3275,3275,3275,0
|
|
20240325,160900,679611395,3275,3275,3275,3275,0
|
|
20240325,160800,679611395,3275,3275,3275,3275,0
|
|
20240325,160700,679611395,3275,3275,3275,3275,0
|
|
20240325,160600,679611395,3275,3275,3275,3275,0
|
|
20240325,160500,679611395,3275,3275,3275,3275,0
|
|
20240325,160400,679611395,3275,3275,3275,3275,0
|
|
20240325,160300,679611395,3275,3275,3275,3275,0
|
|
20240325,160200,679611395,3275,3275,3275,3275,0
|
|
20240325,160100,679611395,3275,3275,3275,3275,0
|
|
20240325,160000,679611395,3275,3275,3275,3275,0
|
|
20240325,155900,679611395,3275,3275,3275,3275,0
|
|
20240325,155800,679611395,3275,3275,3275,3275,0
|
|
20240325,155700,679611395,3275,3275,3275,3275,0
|
|
20240325,155600,679611395,3275,3275,3275,3275,0
|
|
20240325,155500,679611395,3275,3275,3275,3275,0
|
|
20240325,155400,679611395,3275,3275,3275,3275,0
|
|
20240325,155300,679611395,3275,3275,3275,3275,0
|
|
20240325,155200,679611395,3275,3275,3275,3275,0
|
|
20240325,155100,679611395,3275,3275,3275,3275,245
|
|
20240325,155000,679611395,3275,3275,3275,3275,0
|
|
20240325,154900,679611395,3275,3275,3275,3275,0
|
|
20240325,154800,679611395,3275,3275,3275,3275,0
|
|
20240325,154700,679611395,3275,3275,3275,3275,0
|
|
20240325,154600,679611395,3275,3275,3275,3275,0
|
|
20240325,154500,679611395,3275,3275,3275,3275,0
|
|
20240325,154400,679611395,3275,3275,3275,3275,0
|
|
20240325,154300,679611395,3275,3275,3275,3275,0
|
|
20240325,154200,679611395,3275,3275,3275,3275,0
|
|
20240325,154100,679611395,3275,3275,3275,3275,0
|
|
20240325,154000,679611395,3275,3275,3275,3275,0
|
|
20240325,153900,679611395,3275,3275,3275,3275,0
|
|
20240325,153800,679611395,3275,3275,3275,3275,0
|
|
20240325,153700,679611395,3275,3275,3275,3275,0
|
|
20240325,153600,679611395,3275,3275,3275,3275,0
|
|
20240325,153500,679611395,3275,3275,3275,3275,0
|
|
20240325,153400,679611395,3275,3275,3275,3275,0
|
|
20240325,153300,679611395,3275,3275,3275,3275,0
|
|
20240325,153200,679611395,3275,3275,3275,3275,0
|
|
20240325,153100,679611395,3275,3275,3275,3275,0
|
|
20240325,153000,679611395,3275,3275,3275,3275,245
|
|
20240325,152900,678809020,3275,3275,3275,3275,0
|
|
20240325,152800,678809020,3275,3275,3275,3275,0
|
|
20240325,152700,678809020,3275,3275,3275,3275,0
|
|
20240325,152600,678809020,3275,3275,3275,3275,0
|
|
20240325,152500,678809020,3275,3275,3275,3275,0
|
|
20240325,152400,678809020,3275,3275,3275,3275,0
|
|
20240325,152300,678809020,3275,3275,3275,3275,0
|
|
20240325,152200,678809020,3275,3275,3275,3275,0
|
|
20240325,152100,678809020,3275,3275,3275,3275,0
|
|
20240325,152000,678809020,3275,3275,3275,3275,0
|
|
20240325,151900,678809020,3275,3275,3275,3255,15
|
|
20240325,151800,678760035,3260,3265,3275,3255,73
|
|
20240325,151700,678522300,3275,3265,3275,3260,1481
|
|
20240325,151600,673674060,3265,3260,3270,3250,283
|
|
20240325,151500,672751695,3270,3270,3270,3260,61
|
|
20240325,151400,672552485,3260,3260,3265,3260,20
|
|
20240325,151300,672487250,3265,3265,3265,3255,14
|
|
20240325,151200,672441625,3270,3270,3270,3270,0
|
|
20240325,151100,672441625,3270,3270,3270,3270,5
|
|
20240325,151000,672425275,3270,3270,3270,3270,0
|
|
20240325,150900,672425275,3270,3270,3270,3270,0
|
|
20240325,150800,672425275,3270,3270,3270,3270,1
|
|
20240325,150700,672422005,3265,3265,3265,3265,1
|
|
20240325,150600,672418740,3265,3260,3270,3260,62
|
|
20240325,150500,672216070,3250,3260,3260,3250,7626
|
|
20240325,150400,647425440,3270,3270,3270,3270,0
|
|
20240325,150300,647425440,3270,3260,3270,3260,100
|
|
20240325,150200,647099300,3260,3265,3265,3260,262
|
|
20240325,150100,646244030,3270,3270,3270,3270,0
|
|
20240325,150000,646244030,3270,3265,3270,3265,19
|
|
20240325,145900,646181990,3270,3270,3270,3270,1
|
|
20240325,145800,646178720,3265,3265,3265,3265,0
|
|
20240325,145700,646178720,3265,3265,3265,3265,1
|
|
20240325,145600,646175455,3265,3265,3265,3265,0
|
|
20240325,145500,646175455,3265,3265,3270,3265,16
|
|
20240325,145400,646123155,3270,3265,3270,3265,10
|
|
20240325,145300,646090485,3255,3255,3255,3255,0
|
|
20240325,145200,646090485,3255,3255,3255,3255,1
|
|
20240325,145100,646087230,3255,3255,3255,3255,300
|
|
20240325,145000,645110730,3255,3260,3260,3255,756
|
|
20240325,144900,642649420,3260,3260,3260,3260,0
|
|
20240325,144800,642649420,3260,3260,3260,3260,0
|
|
20240325,144700,642649420,3260,3260,3260,3260,0
|
|
20240325,144600,642649420,3260,3260,3260,3260,0
|
|
20240325,144500,642649420,3260,3260,3260,3260,1267
|
|
20240325,144400,638519000,3260,3260,3260,3260,506
|
|
20240325,144300,636869440,3260,3260,3260,3260,0
|
|
20240325,144200,636869440,3260,3260,3260,3260,158
|
|
20240325,144100,636354360,3260,3260,3260,3260,0
|
|
20240325,144000,636354360,3260,3260,3260,3260,110
|
|
20240325,143900,635995760,3260,3260,3260,3260,0
|
|
20240325,143800,635995760,3260,3260,3260,3260,0
|
|
20240325,143700,635995760,3260,3260,3260,3260,0
|
|
20240325,143600,635995760,3260,3260,3260,3260,1
|
|
20240325,143500,635992500,3255,3260,3260,3255,2220
|
|
20240325,143400,628766395,3260,3260,3260,3260,0
|
|
20240325,143300,628766395,3260,3260,3260,3260,1289
|
|
20240325,143200,624564255,3265,3265,3265,3265,11
|
|
20240325,143100,624528340,3265,3265,3265,3265,1
|
|
20240325,143000,624525075,3265,3265,3265,3265,1619
|
|
20240325,142900,619239040,3255,3255,3255,3255,1955
|
|
20240325,142800,612875515,3255,3260,3260,3255,4433
|
|
20240325,142700,598434725,3265,3260,3265,3260,2
|
|
20240325,142600,598428200,3265,3265,3265,3265,722
|
|
20240325,142500,596070870,3270,3280,3280,3270,5454
|
|
20240325,142400,578229345,3275,3275,3275,3275,0
|
|
20240325,142300,578229345,3275,3275,3275,3275,221
|
|
20240325,142200,577505570,3280,3280,3280,3280,0
|
|
20240325,142100,577505570,3280,3280,3280,3280,0
|
|
20240325,142000,577505570,3280,3280,3280,3280,1
|
|
20240325,141900,577502290,3280,3280,3280,3280,3100
|
|
20240325,141800,567334290,3280,3280,3280,3280,1000
|
|
20240325,141700,564054290,3280,3280,3280,3280,0
|
|
20240325,141600,564054290,3280,3280,3280,3280,0
|
|
20240325,141500,564054290,3280,3280,3280,3280,273
|
|
20240325,141400,563158850,3285,3280,3285,3275,1100
|
|
20240325,141300,559547735,3275,3275,3275,3275,0
|
|
20240325,141200,559547735,3275,3275,3275,3275,3
|
|
20240325,141100,559537910,3280,3280,3280,3280,1
|
|
20240325,141000,559534630,3275,3275,3275,3275,0
|
|
20240325,140900,559534630,3275,3275,3280,3275,256
|
|
20240325,140800,558696220,3275,3275,3275,3275,3096
|
|
20240325,140700,548556820,3285,3285,3285,3285,0
|
|
20240325,140600,548556820,3285,3280,3285,3280,176
|
|
20240325,140500,547979535,3275,3275,3275,3275,0
|
|
20240325,140400,547979535,3275,3280,3280,3275,397
|
|
20240325,140300,546679285,3285,3285,3285,3285,0
|
|
20240325,140200,546679285,3285,3285,3285,3285,0
|
|
20240325,140100,546679285,3285,3285,3285,3285,0
|
|
20240325,140000,546679285,3285,3285,3285,3285,1
|
|
20240325,135900,546676000,3280,3280,3280,3280,619
|
|
20240325,135800,544645680,3280,3285,3285,3280,4081
|
|
20240325,135700,531251180,3285,3285,3285,3285,0
|
|
20240325,135600,531251180,3285,3285,3285,3285,0
|
|
20240325,135500,531251180,3285,3290,3290,3285,3266
|
|
20240325,135400,520518370,3295,3295,3295,3295,0
|
|
20240325,135300,520518370,3295,3295,3295,3295,0
|
|
20240325,135200,520518370,3295,3295,3295,3295,1
|
|
20240325,135100,520515075,3285,3285,3285,3285,33
|
|
20240325,135000,520406670,3290,3290,3290,3290,169
|
|
20240325,134900,519850660,3290,3290,3290,3290,284
|
|
20240325,134800,518916300,3290,3290,3290,3290,524
|
|
20240325,134700,517192340,3295,3290,3295,3290,12
|
|
20240325,134600,517152855,3290,3290,3290,3290,200
|
|
20240325,134500,516494855,3290,3290,3290,3290,125
|
|
20240325,134400,516083605,3295,3295,3295,3295,0
|
|
20240325,134300,516083605,3295,3295,3295,3295,0
|
|
20240325,134200,516083605,3295,3295,3295,3295,0
|
|
20240325,134100,516083605,3295,3295,3295,3295,0
|
|
20240325,134000,516083605,3295,3295,3295,3295,0
|
|
20240325,133900,516083605,3295,3295,3295,3295,0
|
|
20240325,133800,516083605,3295,3290,3295,3290,2
|
|
20240325,133700,516077020,3290,3290,3290,3290,284
|
|
20240325,133600,515142660,3295,3295,3295,3295,61
|
|
20240325,133500,514941665,3290,3290,3290,3290,310
|
|
20240325,133400,513921765,3290,3290,3290,3290,3
|
|
20240325,133300,513911895,3290,3290,3290,3290,550
|
|
20240325,133200,512102395,3290,3290,3290,3290,0
|
|
20240325,133100,512102395,3290,3290,3290,3290,3
|
|
20240325,133000,512092525,3295,3295,3295,3295,0
|
|
20240325,132900,512092525,3295,3295,3295,3295,1
|
|
20240325,132800,512089230,3290,3290,3290,3290,0
|
|
20240325,132700,512089230,3290,3295,3295,3290,65
|
|
20240325,132600,511875070,3295,3295,3295,3295,0
|
|
20240325,132500,511875070,3295,3295,3295,3295,0
|
|
20240325,132400,511875070,3295,3295,3295,3295,0
|
|
20240325,132300,511875070,3295,3290,3295,3290,4
|
|
20240325,132200,511861905,3290,3290,3290,3290,1
|
|
20240325,132100,511858615,3295,3295,3295,3295,1784
|
|
20240325,132000,505980335,3295,3295,3295,3295,2
|
|
20240325,131900,505973745,3295,3295,3295,3295,294
|
|
20240325,131800,505005015,3300,3300,3300,3300,0
|
|
20240325,131700,505005015,3300,3295,3300,3295,4
|
|
20240325,131600,504991830,3300,3300,3300,3300,0
|
|
20240325,131500,504991830,3300,3300,3300,3300,0
|
|
20240325,131400,504991830,3300,3300,3300,3300,0
|
|
20240325,131300,504991830,3300,3300,3300,3300,0
|
|
20240325,131200,504991830,3300,3300,3300,3300,0
|
|
20240325,131100,504991830,3300,3300,3300,3300,352
|
|
20240325,131000,503830230,3300,3300,3300,3300,0
|
|
20240325,130900,503830230,3300,3300,3305,3300,8
|
|
20240325,130800,503803820,3300,3300,3300,3300,12
|
|
20240325,130700,503764220,3300,3300,3300,3300,11
|
|
20240325,130600,503727920,3305,3305,3305,3305,0
|
|
20240325,130500,503727920,3305,3305,3305,3305,0
|
|
20240325,130400,503727920,3305,3305,3305,3305,0
|
|
20240325,130300,503727920,3305,3305,3305,3305,36
|
|
20240325,130200,503608940,3305,3305,3305,3305,0
|
|
20240325,130100,503608940,3305,3305,3305,3305,0
|
|
20240325,130000,503608940,3305,3305,3305,3305,0
|
|
20240325,125900,503608940,3305,3305,3305,3305,14
|
|
20240325,125800,503562670,3305,3295,3305,3295,155
|
|
20240325,125700,503051935,3300,3300,3300,3300,53
|
|
20240325,125600,502877035,3300,3300,3300,3300,110
|
|
20240325,125500,502514035,3295,3295,3295,3295,183
|
|
20240325,125400,501911050,3300,3300,3300,3300,501
|
|
20240325,125300,500257750,3305,3305,3305,3305,0
|
|
20240325,125200,500257750,3305,3305,3305,3305,0
|
|
20240325,125100,500257750,3305,3305,3305,3305,0
|
|
20240325,125000,500257750,3305,3305,3305,3305,0
|
|
20240325,124900,500257750,3305,3305,3305,3305,0
|
|
20240325,124800,500257750,3305,3305,3305,3305,1
|
|
20240325,124700,500254445,3300,3305,3305,3300,2
|
|
20240325,124600,500247840,3300,3300,3300,3300,0
|
|
20240325,124500,500247840,3300,3300,3300,3300,6
|
|
20240325,124400,500228040,3305,3305,3305,3305,0
|
|
20240325,124300,500228040,3305,3305,3305,3305,0
|
|
20240325,124200,500228040,3305,3305,3305,3305,0
|
|
20240325,124100,500228040,3305,3305,3305,3305,200
|
|
20240325,124000,499567040,3305,3305,3305,3305,0
|
|
20240325,123900,499567040,3305,3305,3305,3305,0
|
|
20240325,123800,499567040,3305,3305,3305,3305,0
|
|
20240325,123700,499567040,3305,3305,3305,3305,0
|
|
20240325,123600,499567040,3305,3300,3305,3300,44
|
|
20240325,123500,499421835,3295,3295,3295,3295,3
|
|
20240325,123400,499411950,3295,3295,3295,3295,1
|
|
20240325,123300,499408655,3300,3300,3300,3300,216
|
|
20240325,123200,498695855,3300,3300,3300,3300,55
|
|
20240325,123100,498514355,3305,3305,3305,3305,2
|
|
20240325,123000,498507745,3305,3305,3305,3305,1
|
|
20240325,122900,498504440,3300,3300,3300,3300,156
|
|
20240325,122800,497989640,3300,3300,3300,3300,0
|
|
20240325,122700,497989640,3300,3300,3300,3300,0
|
|
20240325,122600,497989640,3300,3300,3300,3300,0
|
|
20240325,122500,497989640,3300,3300,3300,3300,10
|
|
20240325,122400,497956640,3300,3300,3300,3295,522
|
|
20240325,122300,496236340,3300,3295,3300,3295,305
|
|
20240325,122200,495231360,3305,3305,3305,3305,0
|
|
20240325,122100,495231360,3305,3305,3305,3305,0
|
|
20240325,122000,495231360,3305,3305,3305,3305,0
|
|
20240325,121900,495231360,3305,3300,3305,3300,18
|
|
20240325,121800,495171955,3300,3305,3305,3300,61
|
|
20240325,121700,494970650,3300,3300,3300,3300,0
|
|
20240325,121600,494970650,3300,3300,3300,3300,571
|
|
20240325,121500,493086350,3305,3300,3305,3300,353
|
|
20240325,121400,491921445,3300,3300,3300,3300,0
|
|
20240325,121300,491921445,3300,3300,3300,3300,0
|
|
20240325,121200,491921445,3300,3295,3300,3295,451
|
|
20240325,121100,490435395,3300,3300,3300,3300,0
|
|
20240325,121000,490435395,3300,3300,3300,3300,0
|
|
20240325,120900,490435395,3300,3300,3300,3295,497
|
|
20240325,120800,488795810,3300,3305,3305,3300,51
|
|
20240325,120700,488627505,3300,3300,3300,3300,57
|
|
20240325,120600,488439405,3300,3300,3300,3300,1000
|
|
20240325,120500,485139405,3300,3300,3300,3300,0
|
|
20240325,120400,485139405,3300,3300,3300,3300,1
|
|
20240325,120300,485136105,3295,3295,3295,3295,0
|
|
20240325,120200,485136105,3295,3295,3295,3295,0
|
|
20240325,120100,485136105,3295,3295,3295,3295,835
|
|
20240325,120000,482384780,3295,3295,3295,3295,0
|
|
20240325,115900,482384780,3295,3290,3295,3290,12
|
|
20240325,115800,482345295,3295,3295,3295,3295,101
|
|
20240325,115700,482012500,3290,3295,3295,3290,761
|
|
20240325,115600,479507505,3300,3300,3300,3300,509
|
|
20240325,115500,477827805,3300,3300,3300,3300,0
|
|
20240325,115400,477827805,3300,3300,3305,3300,1003
|
|
20240325,115300,474517900,3300,3300,3300,3300,3
|
|
20240325,115200,474508000,3305,3305,3305,3305,1
|
|
20240325,115100,474504695,3300,3300,3300,3300,0
|
|
20240325,115000,474504695,3300,3300,3305,3300,147
|
|
20240325,114900,474019095,3300,3305,3305,3300,110
|
|
20240325,114800,473656045,3305,3305,3305,3305,0
|
|
20240325,114700,473656045,3305,3305,3305,3305,51
|
|
20240325,114600,473487490,3300,3300,3300,3300,0
|
|
20240325,114500,473487490,3300,3300,3300,3300,94
|
|
20240325,114400,473177290,3305,3305,3305,3305,1
|
|
20240325,114300,473173985,3300,3300,3300,3300,999
|
|
20240325,114200,469877285,3305,3305,3305,3305,0
|
|
20240325,114100,469877285,3305,3305,3305,3305,0
|
|
20240325,114000,469877285,3305,3300,3305,3300,2
|
|
20240325,113900,469870680,3300,3300,3300,3300,0
|
|
20240325,113800,469870680,3300,3300,3300,3300,1360
|
|
20240325,113700,465382680,3300,3300,3300,3300,79
|
|
20240325,113600,465121980,3300,3300,3300,3300,1903
|
|
20240325,113500,458842080,3305,3305,3305,3305,0
|
|
20240325,113400,458842080,3305,3305,3305,3305,0
|
|
20240325,113300,458842080,3305,3300,3305,3300,681
|
|
20240325,113200,456594525,3300,3300,3300,3300,50
|
|
20240325,113100,456429525,3300,3300,3300,3300,0
|
|
20240325,113000,456429525,3300,3300,3300,3300,0
|
|
20240325,112900,456429525,3300,3300,3300,3300,0
|
|
20240325,112800,456429525,3300,3300,3300,3300,1
|
|
20240325,112700,456426225,3295,3295,3295,3295,377
|
|
20240325,112600,455184010,3300,3295,3300,3295,2029
|
|
20240325,112500,448488450,3300,3300,3300,3300,0
|
|
20240325,112400,448488450,3300,3300,3300,3300,0
|
|
20240325,112300,448488450,3300,3300,3300,3300,0
|
|
20240325,112200,448488450,3300,3295,3300,3295,106
|
|
20240325,112100,448138675,3300,3300,3300,3300,0
|
|
20240325,112000,448138675,3300,3300,3300,3300,0
|
|
20240325,111900,448138675,3300,3300,3300,3300,0
|
|
20240325,111800,448138675,3300,3300,3300,3300,1
|
|
20240325,111700,448135375,3300,3300,3300,3300,0
|
|
20240325,111600,448135375,3300,3295,3300,3295,102
|
|
20240325,111500,447799280,3290,3290,3290,3290,1813
|
|
20240325,111400,441834510,3295,3295,3295,3295,100
|
|
20240325,111300,441505010,3295,3290,3295,3290,230
|
|
20240325,111200,440747310,3290,3295,3300,3290,222
|
|
20240325,111100,440015910,3300,3300,3300,3300,0
|
|
20240325,111000,440015910,3300,3300,3300,3300,0
|
|
20240325,110900,440015910,3300,3300,3300,3300,99
|
|
20240325,110800,439689210,3300,3300,3300,3300,0
|
|
20240325,110700,439689210,3300,3300,3300,3300,1
|
|
20240325,110600,439685910,3300,3300,3300,3300,954
|
|
20240325,110500,436537710,3305,3300,3305,3300,97
|
|
20240325,110400,436217605,3305,3305,3305,3305,0
|
|
20240325,110300,436217605,3305,3305,3305,3305,3
|
|
20240325,110200,436207690,3305,3305,3310,3305,264
|
|
20240325,110100,435335165,3305,3305,3305,3305,0
|
|
20240325,110000,435335165,3305,3305,3305,3305,2
|
|
20240325,105900,435328555,3305,3305,3305,3305,5
|
|
20240325,105800,435312030,3310,3310,3310,3310,0
|
|
20240325,105700,435312030,3310,3310,3310,3310,3
|
|
20240325,105600,435302100,3310,3295,3310,3295,100
|
|
20240325,105500,434972570,3295,3295,3295,3295,300
|
|
20240325,105400,433984070,3295,3305,3310,3295,11446
|
|
20240325,105300,396155090,3305,3305,3310,3295,7625
|
|
20240325,105200,370957800,3310,3310,3310,3305,2103
|
|
20240325,105100,363996880,3305,3290,3305,3290,6597
|
|
20240325,105000,342210635,3290,3290,3290,3290,153
|
|
20240325,104900,341707265,3290,3290,3290,3290,0
|
|
20240325,104800,341707265,3290,3295,3295,3290,64
|
|
20240325,104700,341496700,3295,3295,3295,3295,1
|
|
20240325,104600,341493405,3295,3295,3295,3295,106
|
|
20240325,104500,341144135,3295,3295,3295,3295,1
|
|
20240325,104400,341140840,3290,3290,3290,3290,5
|
|
20240325,104300,341124390,3295,3290,3295,3290,33
|
|
20240325,104200,341015815,3290,3285,3290,3285,1088
|
|
20240325,104100,337436585,3290,3290,3290,3290,0
|
|
20240325,104000,337436585,3290,3285,3290,3285,1001
|
|
20240325,103900,334147800,3280,3280,3280,3280,1
|
|
20240325,103800,334144520,3280,3270,3280,3270,4551
|
|
20240325,103700,319250640,3270,3275,3275,3270,5397
|
|
20240325,103600,301588130,3280,3280,3280,3280,0
|
|
20240325,103500,301588130,3280,3275,3280,3275,102
|
|
20240325,103400,301254075,3280,3280,3280,3280,1
|
|
20240325,103300,301250795,3280,3275,3280,3275,336
|
|
20240325,103200,300150390,3275,3270,3275,3270,3072
|
|
20240325,103100,290099845,3265,3265,3265,3265,718
|
|
20240325,103000,287755575,3265,3265,3265,3265,0
|
|
20240325,102900,287755575,3265,3265,3265,3265,3
|
|
20240325,102800,287745780,3260,3260,3260,3260,0
|
|
20240325,102700,287745780,3260,3260,3260,3260,0
|
|
20240325,102600,287745780,3260,3260,3260,3260,1
|
|
20240325,102500,287742520,3250,3250,3250,3250,0
|
|
20240325,102400,287742520,3250,3250,3250,3250,0
|
|
20240325,102300,287742520,3250,3250,3250,3250,0
|
|
20240325,102200,287742520,3250,3250,3250,3250,0
|
|
20240325,102100,287742520,3250,3250,3250,3250,138
|
|
20240325,102000,287294020,3255,3255,3260,3255,82
|
|
20240325,101900,287027105,3255,3265,3265,3255,23
|
|
20240325,101800,286952115,3265,3265,3265,3265,0
|
|
20240325,101700,286952115,3265,3255,3265,3255,64
|
|
20240325,101600,286743785,3255,3255,3255,3255,0
|
|
20240325,101500,286743785,3255,3255,3255,3255,28
|
|
20240325,101400,286652645,3265,3265,3265,3265,0
|
|
20240325,101300,286652645,3265,3265,3265,3265,3
|
|
20240325,101200,286642850,3250,3250,3250,3250,0
|
|
20240325,101100,286642850,3250,3250,3255,3250,216
|
|
20240325,101000,285940835,3250,3255,3255,3250,465
|
|
20240325,100900,284429035,3255,3255,3255,3255,1494
|
|
20240325,100800,279566065,3255,3255,3255,3250,88
|
|
20240325,100700,279279635,3255,3265,3265,3255,75
|
|
20240325,100600,279035400,3265,3265,3265,3265,5
|
|
20240325,100500,279019075,3265,3265,3265,3265,5
|
|
20240325,100400,279002750,3265,3265,3265,3265,3
|
|
20240325,100300,278992955,3265,3265,3265,3265,5
|
|
20240325,100200,278976630,3265,3265,3265,3265,155
|
|
20240325,100100,278470555,3265,3265,3265,3250,309
|
|
20240325,100000,277466170,3250,3250,3250,3250,3
|
|
20240325,095900,277456420,3250,3250,3250,3250,0
|
|
20240325,095800,277456420,3250,3260,3260,3250,3000
|
|
20240325,095700,267682820,3260,3260,3260,3260,0
|
|
20240325,095600,267682820,3260,3260,3260,3260,103
|
|
20240325,095500,267347040,3260,3255,3260,3255,32
|
|
20240325,095400,267242875,3260,3260,3260,3260,2
|
|
20240325,095300,267236355,3260,3260,3260,3260,2
|
|
20240325,095200,267229835,3255,3255,3255,3255,70
|
|
20240325,095100,267001985,3255,3255,3255,3255,0
|
|
20240325,095000,267001985,3255,3255,3255,3255,0
|
|
20240325,094900,267001985,3255,3255,3255,3255,21
|
|
20240325,094800,266933630,3250,3250,3250,3250,0
|
|
20240325,094700,266933630,3250,3260,3260,3250,1208
|
|
20240325,094600,263002505,3255,3260,3260,3255,469
|
|
20240325,094500,261475635,3260,3260,3260,3260,10
|
|
20240325,094400,261443035,3260,3260,3260,3260,7
|
|
20240325,094300,261420215,3255,3255,3255,3255,183
|
|
20240325,094200,260824550,3260,3265,3265,3260,555
|
|
20240325,094100,259015245,3260,3260,3260,3260,936
|
|
20240325,094000,255963885,3255,3260,3260,3255,1088
|
|
20240325,093900,252417395,3260,3255,3260,3255,1401
|
|
20240325,093800,247850515,3255,3255,3255,3255,24
|
|
20240325,093700,247772395,3240,3240,3240,3240,0
|
|
20240325,093600,247772395,3240,3240,3245,3240,879
|
|
20240325,093500,244923935,3240,3255,3255,3240,9579
|
|
20240325,093400,213814010,3265,3265,3265,3265,3
|
|
20240325,093300,213804215,3245,3250,3250,3245,636
|
|
20240325,093200,211737765,3245,3250,3250,3245,4723
|
|
20240325,093100,196410135,3250,3255,3255,3250,352
|
|
20240325,093000,195266035,3255,3250,3255,3245,4716
|
|
20240325,092900,179938335,3250,3250,3250,3235,4168
|
|
20240325,092800,166420450,3250,3255,3260,3250,3842
|
|
20240325,092700,153917260,3260,3265,3270,3260,4377
|
|
20240325,092600,139637625,3270,3280,3280,3270,3838
|
|
20240325,092500,127075490,3280,3280,3280,3280,292
|
|
20240325,092400,126117730,3280,3285,3285,3280,2179
|
|
20240325,092300,118962960,3280,3280,3285,3280,355
|
|
20240325,092200,117798510,3280,3285,3285,3280,1640
|
|
20240325,092100,112411285,3290,3295,3295,3290,3524
|
|
20240325,092000,100812300,3295,3295,3295,3295,1
|
|
20240325,091900,100809005,3295,3295,3300,3295,602
|
|
20240325,091800,98825410,3295,3295,3295,3295,700
|
|
20240325,091700,96518910,3300,3290,3300,3290,1503
|
|
20240325,091600,91566525,3290,3290,3295,3290,2501
|
|
20240325,091500,83338230,3285,3285,3285,3285,194
|
|
20240325,091400,82700940,3285,3285,3285,3285,201
|
|
20240325,091300,82040655,3285,3275,3285,3270,3770
|
|
20240325,091200,69691705,3275,3275,3280,3275,1002
|
|
20240325,091100,66409645,3275,3285,3290,3275,1215
|
|
20240325,091000,62419310,3285,3290,3290,3285,591
|
|
20240325,090900,60477865,3285,3285,3300,3285,834
|
|
20240325,090800,57737725,3285,3290,3290,3285,2445
|
|
20240325,090700,49704520,3290,3300,3300,3290,1589
|
|
20240325,090600,44476610,3290,3290,3290,3285,3139
|
|
20240325,090500,34149580,3290,3295,3300,3290,5933
|
|
20240325,090400,14626490,3295,3300,3305,3295,1110
|
|
20240325,090300,10965145,3310,3310,3310,3310,2
|
|
20240325,090200,10958525,3305,3295,3305,3290,1885
|
|
20240325,090100,4739160,3285,3305,3305,3285,202
|
|
20240325,090000,4071590,3305,3285,3305,3280,1239
|