615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191200,627961965,3330,3330,3330,3330,3068
|
|
20240327,191100,627961965,3330,3330,3330,3330,0
|
|
20240327,191000,627961965,3330,3330,3330,3330,0
|
|
20240327,190900,627961965,3330,3330,3330,3330,0
|
|
20240327,190800,627961965,3330,3330,3330,3330,0
|
|
20240327,190700,627961965,3330,3330,3330,3330,0
|
|
20240327,190600,627961965,3330,3330,3330,3330,0
|
|
20240327,190500,627961965,3330,3330,3330,3330,0
|
|
20240327,190400,627961965,3330,3330,3330,3330,0
|
|
20240327,190300,627961965,3330,3330,3330,3330,0
|
|
20240327,190200,627961965,3330,3330,3330,3330,0
|
|
20240327,190100,627961965,3330,3330,3330,3330,0
|
|
20240327,190000,627961965,3330,3330,3330,3330,0
|
|
20240327,185900,627961965,3330,3330,3330,3330,0
|
|
20240327,185800,627961965,3330,3330,3330,3330,0
|
|
20240327,185700,627961965,3330,3330,3330,3330,0
|
|
20240327,185600,627961965,3330,3330,3330,3330,0
|
|
20240327,185500,627961965,3330,3330,3330,3330,0
|
|
20240327,185400,627961965,3330,3330,3330,3330,0
|
|
20240327,185300,627961965,3330,3330,3330,3330,0
|
|
20240327,185200,627961965,3330,3330,3330,3330,0
|
|
20240327,185100,627961965,3330,3330,3330,3330,0
|
|
20240327,185000,627961965,3330,3330,3330,3330,0
|
|
20240327,184900,627961965,3330,3330,3330,3330,0
|
|
20240327,184800,627961965,3330,3330,3330,3330,0
|
|
20240327,184700,627961965,3330,3330,3330,3330,0
|
|
20240327,184600,627961965,3330,3330,3330,3330,0
|
|
20240327,184500,627961965,3330,3330,3330,3330,0
|
|
20240327,184400,627961965,3330,3330,3330,3330,0
|
|
20240327,184300,627961965,3330,3330,3330,3330,0
|
|
20240327,184200,627961965,3330,3330,3330,3330,3068
|
|
20240327,184100,627961965,3330,3330,3330,3330,0
|
|
20240327,184000,627961965,3330,3330,3330,3330,0
|
|
20240327,183900,627961965,3330,3330,3330,3330,0
|
|
20240327,183800,627961965,3330,3330,3330,3330,0
|
|
20240327,183700,627961965,3330,3330,3330,3330,0
|
|
20240327,183600,627961965,3330,3330,3330,3330,0
|
|
20240327,183500,627961965,3330,3330,3330,3330,0
|
|
20240327,183400,627961965,3330,3330,3330,3330,0
|
|
20240327,183300,627961965,3330,3330,3330,3330,0
|
|
20240327,183200,627961965,3330,3330,3330,3330,0
|
|
20240327,183100,627961965,3330,3330,3330,3330,0
|
|
20240327,183000,627961965,3330,3330,3330,3330,0
|
|
20240327,182900,627961965,3330,3330,3330,3330,0
|
|
20240327,182800,627961965,3330,3330,3330,3330,0
|
|
20240327,182700,627961965,3330,3330,3330,3330,0
|
|
20240327,182600,627961965,3330,3330,3330,3330,0
|
|
20240327,182500,627961965,3330,3330,3330,3330,0
|
|
20240327,182400,627961965,3330,3330,3330,3330,0
|
|
20240327,182300,627961965,3330,3330,3330,3330,0
|
|
20240327,182200,627961965,3330,3330,3330,3330,0
|
|
20240327,182100,627961965,3330,3330,3330,3330,0
|
|
20240327,182000,627961965,3330,3330,3330,3330,0
|
|
20240327,181900,627961965,3330,3330,3330,3330,0
|
|
20240327,181800,627961965,3330,3330,3330,3330,0
|
|
20240327,181700,627961965,3330,3330,3330,3330,0
|
|
20240327,181600,627961965,3330,3330,3330,3330,0
|
|
20240327,181500,627961965,3330,3330,3330,3330,0
|
|
20240327,181400,627961965,3330,3330,3330,3330,0
|
|
20240327,181300,627961965,3330,3330,3330,3330,0
|
|
20240327,181200,627961965,3330,3330,3330,3330,3068
|
|
20240327,181100,627961965,3330,3330,3330,3330,0
|
|
20240327,181000,627961965,3330,3330,3330,3330,0
|
|
20240327,180900,627961965,3330,3330,3330,3330,0
|
|
20240327,180800,627961965,3330,3330,3330,3330,0
|
|
20240327,180700,627961965,3330,3330,3330,3330,0
|
|
20240327,180600,627961965,3330,3330,3330,3330,0
|
|
20240327,180500,627961965,3330,3330,3330,3330,0
|
|
20240327,180400,627961965,3330,3330,3330,3330,0
|
|
20240327,180300,627961965,3330,3330,3330,3330,0
|
|
20240327,180200,627961965,3330,3330,3330,3330,0
|
|
20240327,180100,627961965,3330,3330,3330,3330,0
|
|
20240327,180000,627961965,3330,3330,3330,3330,0
|
|
20240327,175900,627961965,3330,3330,3330,3330,0
|
|
20240327,175800,627961965,3330,3330,3330,3330,0
|
|
20240327,175700,627961965,3330,3330,3330,3330,0
|
|
20240327,175600,627961965,3330,3330,3330,3330,0
|
|
20240327,175500,627961965,3330,3330,3330,3330,0
|
|
20240327,175400,627961965,3330,3330,3330,3330,0
|
|
20240327,175300,627961965,3330,3330,3330,3330,0
|
|
20240327,175200,627961965,3330,3330,3330,3330,0
|
|
20240327,175100,627961965,3330,3330,3330,3330,0
|
|
20240327,175000,627961965,3330,3330,3330,3330,0
|
|
20240327,174900,627961965,3330,3330,3330,3330,0
|
|
20240327,174800,627961965,3330,3330,3330,3330,0
|
|
20240327,174700,627961965,3330,3330,3330,3330,0
|
|
20240327,174600,627961965,3330,3330,3330,3330,0
|
|
20240327,174500,627961965,3330,3330,3330,3330,0
|
|
20240327,174400,627961965,3330,3330,3330,3330,0
|
|
20240327,174300,627961965,3330,3330,3330,3330,0
|
|
20240327,174200,627961965,3330,3330,3330,3330,3068
|
|
20240327,174100,627961965,3330,3330,3330,3330,0
|
|
20240327,174000,627961965,3330,3330,3330,3330,0
|
|
20240327,173900,627961965,3330,3330,3330,3330,0
|
|
20240327,173800,627961965,3330,3330,3330,3330,0
|
|
20240327,173700,627961965,3330,3330,3330,3330,0
|
|
20240327,173600,627961965,3330,3330,3330,3330,0
|
|
20240327,173500,627961965,3330,3330,3330,3330,0
|
|
20240327,173400,627961965,3330,3330,3330,3330,0
|
|
20240327,173300,627961965,3330,3330,3330,3330,0
|
|
20240327,173200,627961965,3330,3330,3330,3330,0
|
|
20240327,173100,627961965,3330,3330,3330,3330,0
|
|
20240327,173000,627961965,3330,3330,3330,3330,0
|
|
20240327,172900,627961965,3330,3330,3330,3330,0
|
|
20240327,172800,627961965,3330,3330,3330,3330,0
|
|
20240327,172700,627961965,3330,3330,3330,3330,0
|
|
20240327,172600,627961965,3330,3330,3330,3330,0
|
|
20240327,172500,627961965,3330,3330,3330,3330,0
|
|
20240327,172400,627961965,3330,3330,3330,3330,0
|
|
20240327,172300,627961965,3330,3330,3330,3330,0
|
|
20240327,172200,627961965,3330,3330,3330,3330,0
|
|
20240327,172100,627961965,3330,3330,3330,3330,0
|
|
20240327,172000,627961965,3330,3330,3330,3330,0
|
|
20240327,171900,627961965,3330,3330,3330,3330,0
|
|
20240327,171800,627961965,3330,3330,3330,3330,0
|
|
20240327,171700,627961965,3330,3330,3330,3330,0
|
|
20240327,171600,627961965,3330,3330,3330,3330,0
|
|
20240327,171500,627961965,3330,3330,3330,3330,0
|
|
20240327,171400,627961965,3330,3330,3330,3330,0
|
|
20240327,171300,627961965,3330,3330,3330,3330,0
|
|
20240327,171200,627961965,3330,3330,3330,3330,3068
|
|
20240327,171100,627961965,3330,3330,3330,3330,0
|
|
20240327,171000,627961965,3330,3330,3330,3330,0
|
|
20240327,170900,627961965,3330,3330,3330,3330,0
|
|
20240327,170800,627961965,3330,3330,3330,3330,0
|
|
20240327,170700,627961965,3330,3330,3330,3330,0
|
|
20240327,170600,627961965,3330,3330,3330,3330,0
|
|
20240327,170500,627961965,3330,3330,3330,3330,0
|
|
20240327,170400,627961965,3330,3330,3330,3330,0
|
|
20240327,170300,627961965,3330,3330,3330,3330,0
|
|
20240327,170200,627961965,3330,3330,3330,3330,0
|
|
20240327,170100,627961965,3330,3330,3330,3330,0
|
|
20240327,170000,627961965,3330,3330,3330,3330,0
|
|
20240327,165900,627961965,3330,3330,3330,3330,0
|
|
20240327,165800,627961965,3330,3330,3330,3330,0
|
|
20240327,165700,627961965,3330,3330,3330,3330,0
|
|
20240327,165600,627961965,3330,3330,3330,3330,0
|
|
20240327,165500,627961965,3330,3330,3330,3330,0
|
|
20240327,165400,627961965,3330,3330,3330,3330,0
|
|
20240327,165300,627961965,3330,3330,3330,3330,0
|
|
20240327,165200,627961965,3330,3330,3330,3330,0
|
|
20240327,165100,627961965,3330,3330,3330,3330,0
|
|
20240327,165000,627961965,3330,3330,3330,3330,0
|
|
20240327,164900,627961965,3330,3330,3330,3330,0
|
|
20240327,164800,627961965,3330,3330,3330,3330,0
|
|
20240327,164700,627961965,3330,3330,3330,3330,0
|
|
20240327,164600,627961965,3330,3330,3330,3330,0
|
|
20240327,164500,627961965,3330,3330,3330,3330,0
|
|
20240327,164400,627961965,3330,3330,3330,3330,0
|
|
20240327,164300,627961965,3330,3330,3330,3330,0
|
|
20240327,164200,627961965,3330,3330,3330,3330,3068
|
|
20240327,164100,627961965,3330,3330,3330,3330,0
|
|
20240327,164000,627961965,3330,3330,3330,3330,0
|
|
20240327,163900,627961965,3330,3330,3330,3330,0
|
|
20240327,163800,627961965,3330,3330,3330,3330,0
|
|
20240327,163700,627961965,3330,3330,3330,3330,0
|
|
20240327,163600,627961965,3330,3330,3330,3330,0
|
|
20240327,163500,627961965,3330,3330,3330,3330,0
|
|
20240327,163400,627961965,3330,3330,3330,3330,0
|
|
20240327,163300,627961965,3330,3330,3330,3330,0
|
|
20240327,163200,627961965,3330,3330,3330,3330,0
|
|
20240327,163100,627961965,3330,3330,3330,3330,0
|
|
20240327,163000,627961965,3330,3330,3330,3330,0
|
|
20240327,162900,627961965,3330,3330,3330,3330,0
|
|
20240327,162800,627961965,3330,3330,3330,3330,0
|
|
20240327,162700,627961965,3330,3330,3330,3330,0
|
|
20240327,162600,627961965,3330,3330,3330,3330,0
|
|
20240327,162500,627961965,3330,3330,3330,3330,0
|
|
20240327,162400,627961965,3330,3330,3330,3330,0
|
|
20240327,162300,627961965,3330,3330,3330,3330,0
|
|
20240327,162200,627961965,3330,3330,3330,3330,0
|
|
20240327,162100,627961965,3330,3330,3330,3330,0
|
|
20240327,162000,627961965,3330,3330,3330,3330,0
|
|
20240327,161900,627961965,3330,3330,3330,3330,0
|
|
20240327,161800,627961965,3330,3330,3330,3330,0
|
|
20240327,161700,627961965,3330,3330,3330,3330,0
|
|
20240327,161600,627961965,3330,3330,3330,3330,0
|
|
20240327,161500,627961965,3330,3330,3330,3330,0
|
|
20240327,161400,627961965,3330,3330,3330,3330,0
|
|
20240327,161300,627961965,3330,3330,3330,3330,0
|
|
20240327,161200,627961965,3330,3330,3330,3330,3068
|
|
20240327,161100,627961965,3330,3330,3330,3330,0
|
|
20240327,161000,627961965,3330,3330,3330,3330,0
|
|
20240327,160900,627961965,3330,3330,3330,3330,0
|
|
20240327,160800,627961965,3330,3330,3330,3330,0
|
|
20240327,160700,627961965,3330,3330,3330,3330,0
|
|
20240327,160600,627961965,3330,3330,3330,3330,0
|
|
20240327,160500,627961965,3330,3330,3330,3330,0
|
|
20240327,160400,627961965,3330,3330,3330,3330,0
|
|
20240327,160300,627961965,3330,3330,3330,3330,0
|
|
20240327,160200,627961965,3330,3330,3330,3330,0
|
|
20240327,160100,627961965,3330,3330,3330,3330,0
|
|
20240327,160000,627961965,3330,3330,3330,3330,0
|
|
20240327,155900,627961965,3330,3330,3330,3330,0
|
|
20240327,155800,627961965,3330,3330,3330,3330,0
|
|
20240327,155700,627961965,3330,3330,3330,3330,0
|
|
20240327,155600,627961965,3330,3330,3330,3330,0
|
|
20240327,155500,627961965,3330,3330,3330,3330,0
|
|
20240327,155400,627961965,3330,3330,3330,3330,0
|
|
20240327,155300,627961965,3330,3330,3330,3330,0
|
|
20240327,155200,627961965,3330,3330,3330,3330,0
|
|
20240327,155100,627961965,3330,3330,3330,3330,0
|
|
20240327,155000,627961965,3330,3330,3330,3330,0
|
|
20240327,154900,627961965,3330,3330,3330,3330,0
|
|
20240327,154800,627961965,3330,3330,3330,3330,0
|
|
20240327,154700,627961965,3330,3330,3330,3330,0
|
|
20240327,154600,627961965,3330,3330,3330,3330,0
|
|
20240327,154500,627961965,3330,3330,3330,3330,0
|
|
20240327,154400,627961965,3330,3330,3330,3330,0
|
|
20240327,154300,627961965,3330,3330,3330,3330,0
|
|
20240327,154200,627961965,3330,3330,3330,3330,3068
|
|
20240327,154100,627961965,3330,3330,3330,3330,0
|
|
20240327,154000,627961965,3330,3330,3330,3330,0
|
|
20240327,153900,627961965,3330,3330,3330,3330,0
|
|
20240327,153800,627961965,3330,3330,3330,3330,0
|
|
20240327,153700,627961965,3330,3330,3330,3330,0
|
|
20240327,153600,627961965,3330,3330,3330,3330,0
|
|
20240327,153500,627961965,3330,3330,3330,3330,0
|
|
20240327,153400,627961965,3330,3330,3330,3330,0
|
|
20240327,153300,627961965,3330,3330,3330,3330,0
|
|
20240327,153200,627961965,3330,3330,3330,3330,0
|
|
20240327,153100,627961965,3330,3330,3330,3330,0
|
|
20240327,153000,627961965,3330,3330,3330,3330,3068
|
|
20240327,152900,617745525,3320,3320,3320,3320,0
|
|
20240327,152800,617745525,3320,3320,3320,3320,0
|
|
20240327,152700,617745525,3320,3320,3320,3320,0
|
|
20240327,152600,617745525,3320,3320,3320,3320,0
|
|
20240327,152500,617745525,3320,3320,3320,3320,0
|
|
20240327,152400,617745525,3320,3320,3320,3320,0
|
|
20240327,152300,617745525,3320,3320,3320,3320,0
|
|
20240327,152200,617745525,3320,3320,3320,3320,0
|
|
20240327,152100,617745525,3320,3320,3320,3320,0
|
|
20240327,152000,617745525,3320,3320,3320,3320,0
|
|
20240327,151900,617745525,3320,3320,3320,3320,2
|
|
20240327,151800,617738885,3310,3310,3310,3310,300
|
|
20240327,151700,616745885,3320,3310,3320,3310,42
|
|
20240327,151600,616606845,3320,3320,3320,3320,1
|
|
20240327,151500,616603525,3315,3315,3315,3315,1
|
|
20240327,151400,616600210,3310,3310,3310,3310,0
|
|
20240327,151300,616600210,3310,3310,3310,3310,0
|
|
20240327,151200,616600210,3310,3310,3310,3310,0
|
|
20240327,151100,616600210,3310,3310,3310,3310,153
|
|
20240327,151000,616093780,3310,3310,3310,3310,55
|
|
20240327,150900,615911730,3320,3320,3320,3320,10
|
|
20240327,150800,615878530,3320,3320,3320,3320,0
|
|
20240327,150700,615878530,3320,3320,3320,3320,0
|
|
20240327,150600,615878530,3320,3320,3320,3320,0
|
|
20240327,150500,615878530,3320,3320,3320,3320,0
|
|
20240327,150400,615878530,3320,3320,3320,3320,284
|
|
20240327,150300,614935650,3310,3310,3310,3310,0
|
|
20240327,150200,614935650,3310,3310,3310,3310,0
|
|
20240327,150100,614935650,3310,3310,3310,3310,10
|
|
20240327,150000,614902550,3310,3310,3310,3310,9
|
|
20240327,145900,614872760,3300,3310,3310,3300,1984
|
|
20240327,145800,608314825,3310,3310,3310,3310,274
|
|
20240327,145700,607407885,3310,3310,3310,3310,29
|
|
20240327,145600,607311895,3310,3310,3310,3310,3
|
|
20240327,145500,607301965,3305,3305,3305,3305,0
|
|
20240327,145400,607301965,3305,3305,3305,3305,20
|
|
20240327,145300,607235865,3310,3310,3310,3310,1
|
|
20240327,145200,607232555,3305,3305,3305,3305,0
|
|
20240327,145100,607232555,3305,3305,3305,3305,16
|
|
20240327,145000,607179675,3305,3305,3305,3305,0
|
|
20240327,144900,607179675,3305,3305,3305,3305,0
|
|
20240327,144800,607179675,3305,3305,3305,3305,100
|
|
20240327,144700,606849175,3310,3310,3310,3310,97
|
|
20240327,144600,606528105,3310,3310,3310,3310,0
|
|
20240327,144500,606528105,3310,3310,3310,3310,0
|
|
20240327,144400,606528105,3310,3310,3310,3310,1736
|
|
20240327,144300,600781945,3320,3320,3320,3320,0
|
|
20240327,144200,600781945,3320,3320,3320,3320,0
|
|
20240327,144100,600781945,3320,3320,3320,3320,9
|
|
20240327,144000,600752065,3320,3320,3320,3320,0
|
|
20240327,143900,600752065,3320,3320,3320,3320,0
|
|
20240327,143800,600752065,3320,3320,3320,3320,1
|
|
20240327,143700,600748745,3320,3320,3320,3320,0
|
|
20240327,143600,600748745,3320,3320,3320,3320,0
|
|
20240327,143500,600748745,3320,3320,3320,3320,0
|
|
20240327,143400,600748745,3320,3320,3320,3320,0
|
|
20240327,143300,600748745,3320,3320,3320,3320,9
|
|
20240327,143200,600718865,3320,3320,3320,3320,0
|
|
20240327,143100,600718865,3320,3320,3320,3320,1
|
|
20240327,143000,600715545,3315,3315,3315,3315,1296
|
|
20240327,142900,596419305,3305,3305,3305,3305,1
|
|
20240327,142800,596416000,3315,3315,3315,3315,0
|
|
20240327,142700,596416000,3315,3315,3315,3315,0
|
|
20240327,142600,596416000,3315,3310,3315,3310,23
|
|
20240327,142500,596339865,3305,3305,3305,3305,0
|
|
20240327,142400,596339865,3305,3305,3305,3305,0
|
|
20240327,142300,596339865,3305,3305,3305,3305,0
|
|
20240327,142200,596339865,3305,3305,3305,3305,0
|
|
20240327,142100,596339865,3305,3305,3305,3305,0
|
|
20240327,142000,596339865,3305,3305,3305,3305,0
|
|
20240327,141900,596339865,3305,3305,3305,3305,453
|
|
20240327,141800,594842700,3310,3310,3310,3310,101
|
|
20240327,141700,594508390,3310,3310,3310,3310,0
|
|
20240327,141600,594508390,3310,3305,3310,3305,11
|
|
20240327,141500,594472030,3305,3305,3305,3305,0
|
|
20240327,141400,594472030,3305,3305,3305,3305,523
|
|
20240327,141300,592743515,3310,3310,3310,3310,0
|
|
20240327,141200,592743515,3310,3310,3310,3310,7
|
|
20240327,141100,592720345,3305,3305,3305,3305,190
|
|
20240327,141000,592092395,3315,3315,3315,3315,0
|
|
20240327,140900,592092395,3315,3315,3315,3315,0
|
|
20240327,140800,592092395,3315,3315,3315,3315,0
|
|
20240327,140700,592092395,3315,3315,3315,3315,0
|
|
20240327,140600,592092395,3315,3315,3315,3315,0
|
|
20240327,140500,592092395,3315,3315,3315,3315,0
|
|
20240327,140400,592092395,3315,3315,3315,3315,0
|
|
20240327,140300,592092395,3315,3315,3315,3315,0
|
|
20240327,140200,592092395,3315,3315,3315,3315,0
|
|
20240327,140100,592092395,3315,3315,3315,3315,0
|
|
20240327,140000,592092395,3315,3315,3315,3315,5
|
|
20240327,135900,592075820,3315,3310,3315,3310,2
|
|
20240327,135800,592069195,3305,3305,3305,3305,0
|
|
20240327,135700,592069195,3305,3305,3305,3305,0
|
|
20240327,135600,592069195,3305,3305,3305,3305,0
|
|
20240327,135500,592069195,3305,3315,3315,3305,3000
|
|
20240327,135400,582147290,3315,3315,3315,3315,0
|
|
20240327,135300,582147290,3315,3315,3315,3315,39
|
|
20240327,135200,582018005,3325,3325,3325,3325,110
|
|
20240327,135100,581652255,3330,3325,3330,3325,79
|
|
20240327,135000,581389525,3325,3325,3325,3325,0
|
|
20240327,134900,581389525,3325,3325,3325,3325,12
|
|
20240327,134800,581349625,3325,3325,3325,3325,0
|
|
20240327,134700,581349625,3325,3325,3325,3325,0
|
|
20240327,134600,581349625,3325,3325,3325,3325,0
|
|
20240327,134500,581349625,3325,3325,3325,3325,0
|
|
20240327,134400,581349625,3325,3325,3325,3325,10
|
|
20240327,134300,581316375,3315,3325,3330,3315,677
|
|
20240327,134200,579071725,3330,3320,3330,3320,4
|
|
20240327,134100,579058435,3315,3315,3315,3315,100
|
|
20240327,134000,578726935,3315,3315,3315,3315,0
|
|
20240327,133900,578726935,3315,3315,3315,3315,3
|
|
20240327,133800,578716990,3335,3330,3335,3320,11
|
|
20240327,133700,578680385,3320,3330,3330,3320,2
|
|
20240327,133600,578673735,3320,3320,3335,3315,5639
|
|
20240327,133500,559925020,3325,3315,3325,3315,2109
|
|
20240327,133400,552922845,3320,3315,3320,3315,5
|
|
20240327,133300,552906255,3320,3320,3320,3320,0
|
|
20240327,133200,552906255,3320,3320,3320,3320,0
|
|
20240327,133100,552906255,3320,3320,3320,3320,0
|
|
20240327,133000,552906255,3320,3320,3320,3320,0
|
|
20240327,132900,552906255,3320,3315,3320,3315,5
|
|
20240327,132800,552889675,3320,3320,3320,3320,0
|
|
20240327,132700,552889675,3320,3320,3320,3320,0
|
|
20240327,132600,552889675,3320,3320,3320,3320,0
|
|
20240327,132500,552889675,3320,3320,3320,3320,0
|
|
20240327,132400,552889675,3320,3315,3320,3315,60
|
|
20240327,132300,552690495,3315,3315,3315,3315,0
|
|
20240327,132200,552690495,3315,3315,3315,3315,0
|
|
20240327,132100,552690495,3315,3315,3315,3315,2
|
|
20240327,132000,552683865,3320,3315,3320,3315,13
|
|
20240327,131900,552640710,3320,3320,3320,3310,11
|
|
20240327,131800,552604220,3320,3310,3320,3310,1700
|
|
20240327,131700,546964735,3315,3315,3315,3315,0
|
|
20240327,131600,546964735,3315,3315,3315,3315,0
|
|
20240327,131500,546964735,3315,3310,3315,3310,37
|
|
20240327,131400,546842120,3315,3310,3315,3310,17
|
|
20240327,131300,546785795,3320,3310,3320,3310,10
|
|
20240327,131200,546752620,3295,3295,3295,3295,0
|
|
20240327,131100,546752620,3295,3305,3305,3295,100
|
|
20240327,131000,546422660,3300,3300,3300,3300,0
|
|
20240327,130900,546422660,3300,3300,3300,3300,0
|
|
20240327,130800,546422660,3300,3300,3300,3300,452
|
|
20240327,130700,544931060,3310,3310,3310,3310,0
|
|
20240327,130600,544931060,3310,3310,3310,3310,7
|
|
20240327,130500,544907890,3315,3315,3315,3315,0
|
|
20240327,130400,544907890,3315,3315,3315,3315,0
|
|
20240327,130300,544907890,3315,3315,3315,3315,5
|
|
20240327,130200,544891315,3315,3315,3315,3315,2
|
|
20240327,130100,544884685,3310,3310,3310,3310,24
|
|
20240327,130000,544805245,3300,3300,3300,3300,2536
|
|
20240327,125900,536436445,3300,3300,3300,3300,0
|
|
20240327,125800,536436445,3300,3310,3310,3300,331
|
|
20240327,125700,535342405,3310,3310,3310,3310,10
|
|
20240327,125600,535309305,3320,3320,3320,3320,0
|
|
20240327,125500,535309305,3320,3320,3320,3320,0
|
|
20240327,125400,535309305,3320,3320,3320,3320,0
|
|
20240327,125300,535309305,3320,3315,3320,3315,10
|
|
20240327,125200,535276115,3305,3305,3305,3305,0
|
|
20240327,125100,535276115,3305,3305,3305,3305,0
|
|
20240327,125000,535276115,3305,3305,3305,3305,0
|
|
20240327,124900,535276115,3305,3305,3305,3305,0
|
|
20240327,124800,535276115,3305,3305,3305,3305,0
|
|
20240327,124700,535276115,3305,3305,3305,3305,0
|
|
20240327,124600,535276115,3305,3305,3305,3305,0
|
|
20240327,124500,535276115,3305,3305,3305,3305,0
|
|
20240327,124400,535276115,3305,3305,3305,3305,0
|
|
20240327,124300,535276115,3305,3310,3310,3305,16
|
|
20240327,124200,535223230,3305,3305,3305,3305,0
|
|
20240327,124100,535223230,3305,3305,3305,3305,0
|
|
20240327,124000,535223230,3305,3305,3305,3305,0
|
|
20240327,123900,535223230,3305,3305,3305,3305,0
|
|
20240327,123800,535223230,3305,3305,3305,3305,0
|
|
20240327,123700,535223230,3305,3305,3305,3305,0
|
|
20240327,123600,535223230,3305,3305,3305,3305,0
|
|
20240327,123500,535223230,3305,3305,3305,3305,0
|
|
20240327,123400,535223230,3305,3305,3305,3305,0
|
|
20240327,123300,535223230,3305,3305,3305,3305,0
|
|
20240327,123200,535223230,3305,3305,3305,3305,455
|
|
20240327,123100,533719455,3315,3315,3320,3315,4
|
|
20240327,123000,533706185,3300,3310,3310,3300,1339
|
|
20240327,122900,529285390,3320,3320,3320,3320,0
|
|
20240327,122800,529285390,3320,3320,3320,3320,0
|
|
20240327,122700,529285390,3320,3320,3320,3320,0
|
|
20240327,122600,529285390,3320,3315,3320,3315,4
|
|
20240327,122500,529272125,3310,3310,3310,3310,0
|
|
20240327,122400,529272125,3310,3310,3310,3310,0
|
|
20240327,122300,529272125,3310,3315,3315,3310,371
|
|
20240327,122200,528043085,3320,3320,3320,3320,0
|
|
20240327,122100,528043085,3320,3320,3320,3320,1
|
|
20240327,122000,528039765,3315,3315,3320,3315,15
|
|
20240327,121900,527990020,3315,3315,3315,3315,9
|
|
20240327,121800,527960185,3320,3320,3320,3320,0
|
|
20240327,121700,527960185,3320,3320,3320,3320,0
|
|
20240327,121600,527960185,3320,3320,3320,3320,0
|
|
20240327,121500,527960185,3320,3320,3320,3320,0
|
|
20240327,121400,527960185,3320,3320,3320,3320,0
|
|
20240327,121300,527960185,3320,3320,3320,3320,0
|
|
20240327,121200,527960185,3320,3320,3320,3320,0
|
|
20240327,121100,527960185,3320,3310,3320,3305,4542
|
|
20240327,121000,512936530,3315,3315,3315,3315,2523
|
|
20240327,120900,504572785,3320,3320,3320,3320,1
|
|
20240327,120800,504569465,3315,3315,3315,3315,500
|
|
20240327,120700,502911965,3315,3325,3325,3315,6803
|
|
20240327,120600,480339485,3330,3330,3330,3330,1
|
|
20240327,120500,480336155,3325,3330,3330,3325,17
|
|
20240327,120400,480279555,3330,3330,3330,3330,184
|
|
20240327,120300,479666835,3330,3330,3330,3330,0
|
|
20240327,120200,479666835,3330,3330,3330,3330,0
|
|
20240327,120100,479666835,3330,3330,3330,3330,0
|
|
20240327,120000,479666835,3330,3325,3330,3325,5986
|
|
20240327,115900,459761355,3325,3330,3330,3325,1241
|
|
20240327,115800,455633825,3330,3325,3330,3325,201
|
|
20240327,115700,454965495,3325,3325,3325,3325,0
|
|
20240327,115600,454965495,3325,3325,3325,3325,0
|
|
20240327,115500,454965495,3325,3325,3325,3325,400
|
|
20240327,115400,453635495,3330,3330,3330,3330,0
|
|
20240327,115300,453635495,3330,3330,3330,3330,0
|
|
20240327,115200,453635495,3330,3330,3330,3330,79
|
|
20240327,115100,453372425,3330,3325,3330,3325,891
|
|
20240327,115000,450409700,3325,3325,3325,3325,1
|
|
20240327,114900,450406375,3320,3320,3320,3320,0
|
|
20240327,114800,450406375,3320,3325,3325,3320,40
|
|
20240327,114700,450273570,3325,3325,3325,3325,0
|
|
20240327,114600,450273570,3325,3325,3325,3325,0
|
|
20240327,114500,450273570,3325,3325,3325,3325,21
|
|
20240327,114400,450203745,3325,3325,3325,3325,0
|
|
20240327,114300,450203745,3325,3325,3325,3325,0
|
|
20240327,114200,450203745,3325,3325,3325,3325,40
|
|
20240327,114100,450070745,3320,3320,3320,3320,24
|
|
20240327,114000,449991065,3320,3320,3320,3320,92
|
|
20240327,113900,449685625,3315,3315,3315,3315,0
|
|
20240327,113800,449685625,3315,3315,3315,3315,0
|
|
20240327,113700,449685625,3315,3320,3320,3315,73
|
|
20240327,113600,449443625,3320,3320,3320,3320,9
|
|
20240327,113500,449413745,3320,3320,3320,3320,0
|
|
20240327,113400,449413745,3320,3320,3320,3320,0
|
|
20240327,113300,449413745,3320,3320,3320,3320,50
|
|
20240327,113200,449247745,3330,3330,3330,3330,11
|
|
20240327,113100,449211115,3330,3330,3330,3330,1
|
|
20240327,113000,449207785,3315,3315,3315,3315,0
|
|
20240327,112900,449207785,3315,3315,3315,3315,0
|
|
20240327,112800,449207785,3315,3315,3315,3315,731
|
|
20240327,112700,446784520,3320,3320,3320,3320,0
|
|
20240327,112600,446784520,3320,3320,3320,3320,0
|
|
20240327,112500,446784520,3320,3320,3320,3320,254
|
|
20240327,112400,445941240,3320,3320,3320,3320,0
|
|
20240327,112300,445941240,3320,3320,3320,3320,0
|
|
20240327,112200,445941240,3320,3325,3325,3320,250
|
|
20240327,112100,445111235,3325,3325,3325,3325,70
|
|
20240327,112000,444878485,3325,3325,3325,3325,180
|
|
20240327,111900,444279985,3325,3325,3325,3325,200
|
|
20240327,111800,443614985,3325,3325,3325,3325,200
|
|
20240327,111700,442949985,3330,3330,3330,3330,0
|
|
20240327,111600,442949985,3330,3330,3330,3330,431
|
|
20240327,111500,441514755,3325,3325,3325,3325,1030
|
|
20240327,111400,438090005,3330,3330,3330,3330,5415
|
|
20240327,111300,420058055,3330,3335,3335,3330,446
|
|
20240327,111200,418572840,3335,3335,3335,3335,300
|
|
20240327,111100,417572340,3335,3335,3335,3335,800
|
|
20240327,111000,414904340,3335,3335,3335,3335,469
|
|
20240327,110900,413340225,3340,3340,3340,3340,1714
|
|
20240327,110800,407615465,3340,3340,3340,3340,200
|
|
20240327,110700,406947465,3340,3340,3340,3340,0
|
|
20240327,110600,406947465,3340,3340,3340,3340,500
|
|
20240327,110500,405277465,3335,3335,3335,3335,0
|
|
20240327,110400,405277465,3335,3335,3335,3335,0
|
|
20240327,110300,405277465,3335,3335,3335,3335,0
|
|
20240327,110200,405277465,3335,3335,3335,3335,0
|
|
20240327,110100,405277465,3335,3335,3335,3335,0
|
|
20240327,110000,405277465,3335,3335,3335,3335,0
|
|
20240327,105900,405277465,3335,3335,3335,3335,0
|
|
20240327,105800,405277465,3335,3335,3335,3335,0
|
|
20240327,105700,405277465,3335,3335,3335,3335,0
|
|
20240327,105600,405277465,3335,3335,3335,3335,38
|
|
20240327,105500,405150735,3350,3350,3350,3350,12
|
|
20240327,105400,405110535,3350,3350,3350,3350,25
|
|
20240327,105300,405026785,3350,3335,3350,3335,530
|
|
20240327,105200,403254315,3350,3350,3350,3350,0
|
|
20240327,105100,403254315,3350,3340,3350,3340,34
|
|
20240327,105000,403140715,3340,3340,3340,3340,101
|
|
20240327,104900,402803375,3325,3325,3325,3325,0
|
|
20240327,104800,402803375,3325,3325,3325,3325,0
|
|
20240327,104700,402803375,3325,3325,3325,3325,0
|
|
20240327,104600,402803375,3325,3335,3335,3325,737
|
|
20240327,104500,400347530,3345,3345,3345,3345,49
|
|
20240327,104400,400183625,3345,3335,3345,3335,3005
|
|
20240327,104300,390161905,3350,3350,3350,3350,0
|
|
20240327,104200,390161905,3350,3350,3350,3350,680
|
|
20240327,104100,387883905,3350,3350,3350,3350,0
|
|
20240327,104000,387883905,3350,3350,3350,3350,816
|
|
20240327,103900,385150305,3350,3350,3350,3350,1
|
|
20240327,103800,385146955,3350,3335,3350,3335,2549
|
|
20240327,103700,376616750,3335,3335,3335,3335,19
|
|
20240327,103600,376553385,3335,3335,3335,3335,28
|
|
20240327,103500,376460005,3340,3340,3340,3340,0
|
|
20240327,103400,376460005,3340,3340,3340,3340,169
|
|
20240327,103300,375895545,3350,3350,3350,3350,1
|
|
20240327,103200,375892195,3335,3340,3350,3335,10
|
|
20240327,103100,375858800,3335,3335,3335,3335,1396
|
|
20240327,103000,371203140,3335,3335,3335,3335,0
|
|
20240327,102900,371203140,3335,3335,3335,3335,8
|
|
20240327,102800,371176460,3335,3335,3335,3335,0
|
|
20240327,102700,371176460,3335,3335,3335,3335,1
|
|
20240327,102600,371173125,3330,3330,3330,3330,0
|
|
20240327,102500,371173125,3330,3325,3335,3325,3688
|
|
20240327,102400,358905425,3320,3320,3320,3320,1240
|
|
20240327,102300,354788625,3320,3320,3320,3320,0
|
|
20240327,102200,354788625,3320,3320,3320,3320,0
|
|
20240327,102100,354788625,3320,3320,3320,3320,0
|
|
20240327,102000,354788625,3320,3320,3320,3320,0
|
|
20240327,101900,354788625,3320,3315,3320,3315,2318
|
|
20240327,101800,347092880,3310,3310,3310,3310,0
|
|
20240327,101700,347092880,3310,3310,3310,3310,0
|
|
20240327,101600,347092880,3310,3310,3310,3310,3
|
|
20240327,101500,347082950,3305,3305,3305,3305,50
|
|
20240327,101400,346917700,3315,3320,3320,3315,4
|
|
20240327,101300,346904425,3310,3310,3315,3310,101
|
|
20240327,101200,346569625,3315,3315,3315,3310,13
|
|
20240327,101100,346526555,3310,3310,3315,3310,3
|
|
20240327,101000,346516620,3300,3300,3300,3300,0
|
|
20240327,100900,346516620,3300,3315,3315,3295,1079
|
|
20240327,100800,342952100,3320,3320,3320,3320,150
|
|
20240327,100700,342454100,3315,3315,3325,3315,2007
|
|
20240327,100600,335785835,3315,3315,3315,3315,1
|
|
20240327,100500,335782520,3310,3310,3310,3310,2
|
|
20240327,100400,335775900,3310,3310,3310,3310,8
|
|
20240327,100300,335749420,3310,3310,3320,3310,718
|
|
20240327,100200,333369340,3315,3310,3315,3310,2
|
|
20240327,100100,333362715,3310,3315,3315,3305,10
|
|
20240327,100000,333329625,3305,3305,3315,3305,14
|
|
20240327,095900,333283335,3305,3305,3305,3305,8
|
|
20240327,095800,333256895,3300,3305,3305,3300,524
|
|
20240327,095700,331527575,3305,3305,3315,3305,23
|
|
20240327,095600,331451480,3305,3305,3315,3305,13
|
|
20240327,095500,331408505,3315,3300,3315,3290,5128
|
|
20240327,095400,314523205,3300,3315,3315,3300,666
|
|
20240327,095300,312325200,3315,3315,3315,3315,0
|
|
20240327,095200,312325200,3315,3310,3315,3310,6
|
|
20240327,095100,312305325,3310,3310,3310,3310,0
|
|
20240327,095000,312305325,3310,3310,3310,3310,3092
|
|
20240327,094900,302070805,3315,3315,3315,3315,0
|
|
20240327,094800,302070805,3315,3315,3315,3315,3
|
|
20240327,094700,302060860,3315,3315,3315,3315,111
|
|
20240327,094600,301692895,3305,3305,3305,3305,105
|
|
20240327,094500,301345870,3305,3305,3320,3305,587
|
|
20240327,094400,299397210,3320,3320,3320,3300,10117
|
|
20240327,094300,265899105,3320,3320,3320,3320,0
|
|
20240327,094200,265899105,3320,3320,3320,3320,313
|
|
20240327,094100,264859945,3325,3325,3325,3325,148
|
|
20240327,094000,264367845,3325,3325,3325,3325,1
|
|
20240327,093900,264364520,3330,3330,3330,3330,0
|
|
20240327,093800,264364520,3330,3330,3330,3330,0
|
|
20240327,093700,264364520,3330,3325,3330,3325,300
|
|
20240327,093600,263366925,3325,3325,3325,3325,1
|
|
20240327,093500,263363600,3320,3320,3320,3320,48
|
|
20240327,093400,263204240,3315,3320,3320,3315,1195
|
|
20240327,093300,259238040,3320,3320,3320,3320,0
|
|
20240327,093200,259238040,3320,3320,3320,3320,0
|
|
20240327,093100,259238040,3320,3320,3320,3320,0
|
|
20240327,093000,259238040,3320,3330,3330,3320,5786
|
|
20240327,092900,240017855,3335,3335,3335,3335,0
|
|
20240327,092800,240017855,3335,3335,3335,3335,0
|
|
20240327,092700,240017855,3335,3330,3335,3330,300
|
|
20240327,092600,239017405,3330,3335,3335,3330,1988
|
|
20240327,092500,232390915,3330,3330,3335,3330,23
|
|
20240327,092400,232314320,3330,3330,3330,3330,88
|
|
20240327,092300,232021280,3335,3330,3335,3330,30
|
|
20240327,092200,231921330,3335,3335,3335,3335,276
|
|
20240327,092100,231000870,3335,3340,3350,3335,78
|
|
20240327,092000,230740580,3355,3335,3355,3335,8487
|
|
20240327,091900,202330405,3330,3330,3330,3330,5
|
|
20240327,091800,202313755,3335,3330,3335,3330,26
|
|
20240327,091700,202227170,3330,3330,3330,3330,20
|
|
20240327,091600,202160570,3335,3335,3335,3335,2279
|
|
20240327,091500,194560105,3335,3330,3335,3325,101
|
|
20240327,091400,194224265,3330,3335,3335,3330,688
|
|
20240327,091300,191929815,3335,3335,3335,3330,620
|
|
20240327,091200,189862135,3330,3330,3330,3330,416
|
|
20240327,091100,188476855,3325,3325,3325,3325,4442
|
|
20240327,091000,173707205,3325,3315,3330,3310,308
|
|
20240327,090900,172683530,3310,3275,3315,3275,3109
|
|
20240327,090800,162388475,3285,3290,3295,3255,13458
|
|
20240327,090700,118419890,3295,3335,3335,3260,31549
|
|
20240327,090600,14195285,3340,3355,3355,3340,2
|
|
20240327,090500,14188590,3355,3360,3360,3325,1589
|
|
20240327,090400,8896130,3360,3360,3360,3360,40
|
|
20240327,090300,8761730,3360,3360,3360,3360,0
|
|
20240327,090200,8761730,3360,3355,3360,3335,2178
|
|
20240327,090100,1493555,3365,3345,3365,3325,275
|
|
20240327,090000,575850,3345,3345,3345,3345,121
|