615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191200,374691830,3250,3250,3250,3250,8288
|
|
20240328,191100,374691830,3250,3250,3250,3250,0
|
|
20240328,191000,374691830,3250,3250,3250,3250,0
|
|
20240328,190900,374691830,3250,3250,3250,3250,0
|
|
20240328,190800,374691830,3250,3250,3250,3250,0
|
|
20240328,190700,374691830,3250,3250,3250,3250,0
|
|
20240328,190600,374691830,3250,3250,3250,3250,0
|
|
20240328,190500,374691830,3250,3250,3250,3250,0
|
|
20240328,190400,374691830,3250,3250,3250,3250,0
|
|
20240328,190300,374691830,3250,3250,3250,3250,0
|
|
20240328,190200,374691830,3250,3250,3250,3250,0
|
|
20240328,190100,374691830,3250,3250,3250,3250,0
|
|
20240328,190000,374691830,3250,3250,3250,3250,0
|
|
20240328,185900,374691830,3250,3250,3250,3250,0
|
|
20240328,185800,374691830,3250,3250,3250,3250,0
|
|
20240328,185700,374691830,3250,3250,3250,3250,0
|
|
20240328,185600,374691830,3250,3250,3250,3250,0
|
|
20240328,185500,374691830,3250,3250,3250,3250,0
|
|
20240328,185400,374691830,3250,3250,3250,3250,0
|
|
20240328,185300,374691830,3250,3250,3250,3250,0
|
|
20240328,185200,374691830,3250,3250,3250,3250,0
|
|
20240328,185100,374691830,3250,3250,3250,3250,0
|
|
20240328,185000,374691830,3250,3250,3250,3250,0
|
|
20240328,184900,374691830,3250,3250,3250,3250,0
|
|
20240328,184800,374691830,3250,3250,3250,3250,0
|
|
20240328,184700,374691830,3250,3250,3250,3250,0
|
|
20240328,184600,374691830,3250,3250,3250,3250,0
|
|
20240328,184500,374691830,3250,3250,3250,3250,0
|
|
20240328,184400,374691830,3250,3250,3250,3250,0
|
|
20240328,184300,374691830,3250,3250,3250,3250,0
|
|
20240328,184200,374691830,3250,3250,3250,3250,8288
|
|
20240328,184100,374691830,3250,3250,3250,3250,0
|
|
20240328,184000,374691830,3250,3250,3250,3250,0
|
|
20240328,183900,374691830,3250,3250,3250,3250,0
|
|
20240328,183800,374691830,3250,3250,3250,3250,0
|
|
20240328,183700,374691830,3250,3250,3250,3250,0
|
|
20240328,183600,374691830,3250,3250,3250,3250,0
|
|
20240328,183500,374691830,3250,3250,3250,3250,0
|
|
20240328,183400,374691830,3250,3250,3250,3250,0
|
|
20240328,183300,374691830,3250,3250,3250,3250,0
|
|
20240328,183200,374691830,3250,3250,3250,3250,0
|
|
20240328,183100,374691830,3250,3250,3250,3250,0
|
|
20240328,183000,374691830,3250,3250,3250,3250,0
|
|
20240328,182900,374691830,3250,3250,3250,3250,0
|
|
20240328,182800,374691830,3250,3250,3250,3250,0
|
|
20240328,182700,374691830,3250,3250,3250,3250,0
|
|
20240328,182600,374691830,3250,3250,3250,3250,0
|
|
20240328,182500,374691830,3250,3250,3250,3250,0
|
|
20240328,182400,374691830,3250,3250,3250,3250,0
|
|
20240328,182300,374691830,3250,3250,3250,3250,0
|
|
20240328,182200,374691830,3250,3250,3250,3250,0
|
|
20240328,182100,374691830,3250,3250,3250,3250,0
|
|
20240328,182000,374691830,3250,3250,3250,3250,0
|
|
20240328,181900,374691830,3250,3250,3250,3250,0
|
|
20240328,181800,374691830,3250,3250,3250,3250,0
|
|
20240328,181700,374691830,3250,3250,3250,3250,0
|
|
20240328,181600,374691830,3250,3250,3250,3250,0
|
|
20240328,181500,374691830,3250,3250,3250,3250,0
|
|
20240328,181400,374691830,3250,3250,3250,3250,0
|
|
20240328,181300,374691830,3250,3250,3250,3250,0
|
|
20240328,181200,374691830,3250,3250,3250,3250,8288
|
|
20240328,181100,374691830,3250,3250,3250,3250,0
|
|
20240328,181000,374691830,3250,3250,3250,3250,0
|
|
20240328,180900,374691830,3250,3250,3250,3250,0
|
|
20240328,180800,374691830,3250,3250,3250,3250,0
|
|
20240328,180700,374691830,3250,3250,3250,3250,0
|
|
20240328,180600,374691830,3250,3250,3250,3250,0
|
|
20240328,180500,374691830,3250,3250,3250,3250,0
|
|
20240328,180400,374691830,3250,3250,3250,3250,0
|
|
20240328,180300,374691830,3250,3250,3250,3250,0
|
|
20240328,180200,374691830,3250,3250,3250,3250,0
|
|
20240328,180100,374691830,3250,3250,3250,3250,0
|
|
20240328,180000,374691830,3250,3250,3250,3250,0
|
|
20240328,175900,374691830,3250,3250,3250,3250,0
|
|
20240328,175800,374691830,3250,3250,3250,3250,0
|
|
20240328,175700,374691830,3250,3250,3250,3250,0
|
|
20240328,175600,374691830,3250,3250,3250,3250,0
|
|
20240328,175500,374691830,3250,3250,3250,3250,0
|
|
20240328,175400,374691830,3250,3250,3250,3250,0
|
|
20240328,175300,374691830,3250,3250,3250,3250,0
|
|
20240328,175200,374691830,3250,3250,3250,3250,0
|
|
20240328,175100,374691830,3250,3250,3250,3250,0
|
|
20240328,175000,374691830,3250,3250,3250,3250,0
|
|
20240328,174900,374691830,3250,3250,3250,3250,0
|
|
20240328,174800,374691830,3250,3250,3250,3250,0
|
|
20240328,174700,374691830,3250,3250,3250,3250,0
|
|
20240328,174600,374691830,3250,3250,3250,3250,0
|
|
20240328,174500,374691830,3250,3250,3250,3250,0
|
|
20240328,174400,374691830,3250,3250,3250,3250,0
|
|
20240328,174300,374691830,3250,3250,3250,3250,0
|
|
20240328,174200,374691830,3250,3250,3250,3250,8288
|
|
20240328,174100,374691830,3250,3250,3250,3250,0
|
|
20240328,174000,374691830,3250,3250,3250,3250,0
|
|
20240328,173900,374691830,3250,3250,3250,3250,0
|
|
20240328,173800,374691830,3250,3250,3250,3250,0
|
|
20240328,173700,374691830,3250,3250,3250,3250,0
|
|
20240328,173600,374691830,3250,3250,3250,3250,0
|
|
20240328,173500,374691830,3250,3250,3250,3250,0
|
|
20240328,173400,374691830,3250,3250,3250,3250,0
|
|
20240328,173300,374691830,3250,3250,3250,3250,0
|
|
20240328,173200,374691830,3250,3250,3250,3250,0
|
|
20240328,173100,374691830,3250,3250,3250,3250,0
|
|
20240328,173000,374691830,3250,3250,3250,3250,0
|
|
20240328,172900,374691830,3250,3250,3250,3250,0
|
|
20240328,172800,374691830,3250,3250,3250,3250,0
|
|
20240328,172700,374691830,3250,3250,3250,3250,0
|
|
20240328,172600,374691830,3250,3250,3250,3250,0
|
|
20240328,172500,374691830,3250,3250,3250,3250,0
|
|
20240328,172400,374691830,3250,3250,3250,3250,0
|
|
20240328,172300,374691830,3250,3250,3250,3250,0
|
|
20240328,172200,374691830,3250,3250,3250,3250,0
|
|
20240328,172100,374691830,3250,3250,3250,3250,0
|
|
20240328,172000,374691830,3250,3250,3250,3250,0
|
|
20240328,171900,374691830,3250,3250,3250,3250,0
|
|
20240328,171800,374691830,3250,3250,3250,3250,0
|
|
20240328,171700,374691830,3250,3250,3250,3250,0
|
|
20240328,171600,374691830,3250,3250,3250,3250,0
|
|
20240328,171500,374691830,3250,3250,3250,3250,0
|
|
20240328,171400,374691830,3250,3250,3250,3250,0
|
|
20240328,171300,374691830,3250,3250,3250,3250,0
|
|
20240328,171200,374691830,3250,3250,3250,3250,8288
|
|
20240328,171100,374691830,3250,3250,3250,3250,0
|
|
20240328,171000,374691830,3250,3250,3250,3250,0
|
|
20240328,170900,374691830,3250,3250,3250,3250,0
|
|
20240328,170800,374691830,3250,3250,3250,3250,0
|
|
20240328,170700,374691830,3250,3250,3250,3250,0
|
|
20240328,170600,374691830,3250,3250,3250,3250,0
|
|
20240328,170500,374691830,3250,3250,3250,3250,0
|
|
20240328,170400,374691830,3250,3250,3250,3250,0
|
|
20240328,170300,374691830,3250,3250,3250,3250,0
|
|
20240328,170200,374691830,3250,3250,3250,3250,0
|
|
20240328,170100,374691830,3250,3250,3250,3250,0
|
|
20240328,170000,374691830,3250,3250,3250,3250,0
|
|
20240328,165900,374691830,3250,3250,3250,3250,0
|
|
20240328,165800,374691830,3250,3250,3250,3250,0
|
|
20240328,165700,374691830,3250,3250,3250,3250,0
|
|
20240328,165600,374691830,3250,3250,3250,3250,0
|
|
20240328,165500,374691830,3250,3250,3250,3250,0
|
|
20240328,165400,374691830,3250,3250,3250,3250,0
|
|
20240328,165300,374691830,3250,3250,3250,3250,0
|
|
20240328,165200,374691830,3250,3250,3250,3250,0
|
|
20240328,165100,374691830,3250,3250,3250,3250,0
|
|
20240328,165000,374691830,3250,3250,3250,3250,0
|
|
20240328,164900,374691830,3250,3250,3250,3250,0
|
|
20240328,164800,374691830,3250,3250,3250,3250,0
|
|
20240328,164700,374691830,3250,3250,3250,3250,0
|
|
20240328,164600,374691830,3250,3250,3250,3250,0
|
|
20240328,164500,374691830,3250,3250,3250,3250,0
|
|
20240328,164400,374691830,3250,3250,3250,3250,0
|
|
20240328,164300,374691830,3250,3250,3250,3250,0
|
|
20240328,164200,374691830,3250,3250,3250,3250,8288
|
|
20240328,164100,374691830,3250,3250,3250,3250,0
|
|
20240328,164000,374691830,3250,3250,3250,3250,0
|
|
20240328,163900,374691830,3250,3250,3250,3250,0
|
|
20240328,163800,374691830,3250,3250,3250,3250,0
|
|
20240328,163700,374691830,3250,3250,3250,3250,0
|
|
20240328,163600,374691830,3250,3250,3250,3250,0
|
|
20240328,163500,374691830,3250,3250,3250,3250,0
|
|
20240328,163400,374691830,3250,3250,3250,3250,0
|
|
20240328,163300,374691830,3250,3250,3250,3250,0
|
|
20240328,163200,374691830,3250,3250,3250,3250,0
|
|
20240328,163100,374691830,3250,3250,3250,3250,0
|
|
20240328,163000,374691830,3250,3250,3250,3250,0
|
|
20240328,162900,374691830,3250,3250,3250,3250,0
|
|
20240328,162800,374691830,3250,3250,3250,3250,0
|
|
20240328,162700,374691830,3250,3250,3250,3250,0
|
|
20240328,162600,374691830,3250,3250,3250,3250,0
|
|
20240328,162500,374691830,3250,3250,3250,3250,0
|
|
20240328,162400,374691830,3250,3250,3250,3250,0
|
|
20240328,162300,374691830,3250,3250,3250,3250,0
|
|
20240328,162200,374691830,3250,3250,3250,3250,0
|
|
20240328,162100,374691830,3250,3250,3250,3250,0
|
|
20240328,162000,374691830,3250,3250,3250,3250,0
|
|
20240328,161900,374691830,3250,3250,3250,3250,0
|
|
20240328,161800,374691830,3250,3250,3250,3250,0
|
|
20240328,161700,374691830,3250,3250,3250,3250,0
|
|
20240328,161600,374691830,3250,3250,3250,3250,0
|
|
20240328,161500,374691830,3250,3250,3250,3250,0
|
|
20240328,161400,374691830,3250,3250,3250,3250,0
|
|
20240328,161300,374691830,3250,3250,3250,3250,0
|
|
20240328,161200,374691830,3250,3250,3250,3250,8288
|
|
20240328,161100,374691830,3250,3250,3250,3250,0
|
|
20240328,161000,374691830,3250,3250,3250,3250,0
|
|
20240328,160900,374691830,3250,3250,3250,3250,0
|
|
20240328,160800,374691830,3250,3250,3250,3250,0
|
|
20240328,160700,374691830,3250,3250,3250,3250,0
|
|
20240328,160600,374691830,3250,3250,3250,3250,0
|
|
20240328,160500,374691830,3250,3250,3250,3250,0
|
|
20240328,160400,374691830,3250,3250,3250,3250,0
|
|
20240328,160300,374691830,3250,3250,3250,3250,0
|
|
20240328,160200,374691830,3250,3250,3250,3250,0
|
|
20240328,160100,374691830,3250,3250,3250,3250,0
|
|
20240328,160000,374691830,3250,3250,3250,3250,0
|
|
20240328,155900,374691830,3250,3250,3250,3250,0
|
|
20240328,155800,374691830,3250,3250,3250,3250,0
|
|
20240328,155700,374691830,3250,3250,3250,3250,0
|
|
20240328,155600,374691830,3250,3250,3250,3250,0
|
|
20240328,155500,374691830,3250,3250,3250,3250,0
|
|
20240328,155400,374691830,3250,3250,3250,3250,0
|
|
20240328,155300,374691830,3250,3250,3250,3250,0
|
|
20240328,155200,374691830,3250,3250,3250,3250,0
|
|
20240328,155100,374691830,3250,3250,3250,3250,0
|
|
20240328,155000,374691830,3250,3250,3250,3250,0
|
|
20240328,154900,374691830,3250,3250,3250,3250,0
|
|
20240328,154800,374691830,3250,3250,3250,3250,0
|
|
20240328,154700,374691830,3250,3250,3250,3250,0
|
|
20240328,154600,374691830,3250,3250,3250,3250,0
|
|
20240328,154500,374691830,3250,3250,3250,3250,0
|
|
20240328,154400,374691830,3250,3250,3250,3250,0
|
|
20240328,154300,374691830,3250,3250,3250,3250,0
|
|
20240328,154200,374691830,3250,3250,3250,3250,8288
|
|
20240328,154100,374691830,3250,3250,3250,3250,0
|
|
20240328,154000,374691830,3250,3250,3250,3250,0
|
|
20240328,153900,374691830,3250,3250,3250,3250,0
|
|
20240328,153800,374691830,3250,3250,3250,3250,0
|
|
20240328,153700,374691830,3250,3250,3250,3250,0
|
|
20240328,153600,374691830,3250,3250,3250,3250,0
|
|
20240328,153500,374691830,3250,3250,3250,3250,0
|
|
20240328,153400,374691830,3250,3250,3250,3250,0
|
|
20240328,153300,374691830,3250,3250,3250,3250,0
|
|
20240328,153200,374691830,3250,3250,3250,3250,0
|
|
20240328,153100,374691830,3250,3250,3250,3250,0
|
|
20240328,153000,374691830,3250,3250,3250,3250,8288
|
|
20240328,152900,347755830,3240,3240,3240,3240,0
|
|
20240328,152800,347755830,3240,3240,3240,3240,0
|
|
20240328,152700,347755830,3240,3240,3240,3240,0
|
|
20240328,152600,347755830,3240,3240,3240,3240,0
|
|
20240328,152500,347755830,3240,3240,3240,3240,0
|
|
20240328,152400,347755830,3240,3240,3240,3240,0
|
|
20240328,152300,347755830,3240,3240,3240,3240,0
|
|
20240328,152200,347755830,3240,3240,3240,3240,0
|
|
20240328,152100,347755830,3240,3240,3240,3240,0
|
|
20240328,152000,347755830,3240,3240,3240,3240,0
|
|
20240328,151900,347755830,3240,3240,3245,3240,932
|
|
20240328,151800,344735550,3245,3245,3245,3245,0
|
|
20240328,151700,344735550,3245,3245,3245,3245,0
|
|
20240328,151600,344735550,3245,3235,3245,3230,3446
|
|
20240328,151500,333596500,3235,3235,3235,3235,30
|
|
20240328,151400,333499450,3240,3245,3245,3235,464
|
|
20240328,151300,331996845,3245,3245,3245,3245,0
|
|
20240328,151200,331996845,3245,3245,3245,3245,0
|
|
20240328,151100,331996845,3245,3245,3245,3245,10
|
|
20240328,151000,331964395,3245,3240,3245,3240,325
|
|
20240328,150900,330911385,3245,3245,3245,3245,0
|
|
20240328,150800,330911385,3245,3245,3245,3245,0
|
|
20240328,150700,330911385,3245,3245,3245,3245,0
|
|
20240328,150600,330911385,3245,3245,3245,3245,0
|
|
20240328,150500,330911385,3245,3245,3245,3245,679
|
|
20240328,150400,328708030,3250,3250,3250,3250,104
|
|
20240328,150300,328370030,3245,3245,3245,3245,15
|
|
20240328,150200,328321355,3245,3245,3245,3245,20
|
|
20240328,150100,328256455,3245,3245,3245,3245,0
|
|
20240328,150000,328256455,3245,3245,3245,3245,0
|
|
20240328,145900,328256455,3245,3245,3245,3245,3
|
|
20240328,145800,328246720,3250,3250,3250,3250,0
|
|
20240328,145700,328246720,3250,3250,3250,3250,0
|
|
20240328,145600,328246720,3250,3250,3250,3250,1
|
|
20240328,145500,328243470,3245,3245,3245,3245,200
|
|
20240328,145400,327594470,3245,3245,3245,3245,350
|
|
20240328,145300,326458720,3250,3250,3250,3250,0
|
|
20240328,145200,326458720,3250,3250,3250,3250,0
|
|
20240328,145100,326458720,3250,3250,3250,3250,0
|
|
20240328,145000,326458720,3250,3245,3250,3245,519
|
|
20240328,144900,324772205,3245,3245,3245,3245,70
|
|
20240328,144800,324545055,3245,3240,3245,3240,1861
|
|
20240328,144700,318506215,3240,3240,3240,3240,0
|
|
20240328,144600,318506215,3240,3240,3240,3240,0
|
|
20240328,144500,318506215,3240,3240,3240,3240,0
|
|
20240328,144400,318506215,3240,3240,3240,3240,1
|
|
20240328,144300,318502975,3240,3240,3240,3240,2
|
|
20240328,144200,318496495,3240,3240,3240,3240,1
|
|
20240328,144100,318493255,3245,3245,3245,3245,1000
|
|
20240328,144000,315248255,3245,3245,3245,3245,0
|
|
20240328,143900,315248255,3245,3240,3245,3240,52
|
|
20240328,143800,315079615,3235,3235,3235,3235,0
|
|
20240328,143700,315079615,3235,3245,3245,3235,301
|
|
20240328,143600,314105820,3235,3235,3235,3235,0
|
|
20240328,143500,314105820,3235,3245,3245,3235,100
|
|
20240328,143400,313781975,3250,3250,3250,3250,1
|
|
20240328,143300,313778725,3245,3245,3245,3245,0
|
|
20240328,143200,313778725,3245,3245,3245,3245,0
|
|
20240328,143100,313778725,3245,3255,3255,3245,52
|
|
20240328,143000,313609975,3260,3260,3260,3260,0
|
|
20240328,142900,313609975,3260,3250,3260,3250,2
|
|
20240328,142800,313603465,3260,3245,3260,3235,399
|
|
20240328,142700,312309935,3245,3250,3250,3245,328
|
|
20240328,142600,311244635,3260,3260,3260,3260,0
|
|
20240328,142500,311244635,3260,3260,3260,3260,0
|
|
20240328,142400,311244635,3260,3260,3260,3260,0
|
|
20240328,142300,311244635,3260,3255,3260,3255,100
|
|
20240328,142200,310918645,3260,3260,3260,3260,0
|
|
20240328,142100,310918645,3260,3250,3260,3250,67
|
|
20240328,142000,310700855,3250,3250,3250,3250,1
|
|
20240328,141900,310697605,3250,3250,3250,3250,0
|
|
20240328,141800,310697605,3250,3250,3250,3250,0
|
|
20240328,141700,310697605,3250,3250,3250,3250,0
|
|
20240328,141600,310697605,3250,3250,3250,3250,834
|
|
20240328,141500,307987105,3250,3250,3250,3250,0
|
|
20240328,141400,307987105,3250,3250,3250,3250,0
|
|
20240328,141300,307987105,3250,3250,3250,3250,0
|
|
20240328,141200,307987105,3250,3250,3250,3250,134
|
|
20240328,141100,307551605,3255,3255,3255,3255,25
|
|
20240328,141000,307470230,3255,3255,3255,3255,1
|
|
20240328,140900,307466975,3250,3245,3250,3235,3414
|
|
20240328,140800,296408990,3250,3250,3250,3250,2
|
|
20240328,140700,296402490,3240,3240,3240,3240,0
|
|
20240328,140600,296402490,3240,3240,3240,3240,0
|
|
20240328,140500,296402490,3240,3240,3240,3240,0
|
|
20240328,140400,296402490,3240,3240,3240,3240,55
|
|
20240328,140300,296224290,3245,3245,3245,3245,20
|
|
20240328,140200,296159390,3250,3240,3250,3240,165
|
|
20240328,140100,295624780,3250,3260,3260,3235,2033
|
|
20240328,140000,289043345,3255,3255,3255,3255,40
|
|
20240328,135900,288913145,3260,3260,3260,3260,0
|
|
20240328,135800,288913145,3260,3260,3260,3260,0
|
|
20240328,135700,288913145,3260,3260,3260,3260,0
|
|
20240328,135600,288913145,3260,3260,3260,3260,0
|
|
20240328,135500,288913145,3260,3260,3260,3260,0
|
|
20240328,135400,288913145,3260,3260,3260,3260,30
|
|
20240328,135300,288815345,3260,3260,3260,3260,0
|
|
20240328,135200,288815345,3260,3260,3260,3260,0
|
|
20240328,135100,288815345,3260,3260,3260,3260,161
|
|
20240328,135000,288290485,3260,3260,3260,3260,0
|
|
20240328,134900,288290485,3260,3260,3260,3260,1
|
|
20240328,134800,288287225,3265,3265,3265,3265,0
|
|
20240328,134700,288287225,3265,3260,3265,3260,560
|
|
20240328,134600,286461615,3260,3260,3260,3260,0
|
|
20240328,134500,286461615,3260,3260,3260,3260,0
|
|
20240328,134400,286461615,3260,3260,3260,3260,10
|
|
20240328,134300,286429015,3260,3255,3260,3255,2334
|
|
20240328,134200,278820410,3255,3255,3255,3255,0
|
|
20240328,134100,278820410,3255,3255,3255,3255,0
|
|
20240328,134000,278820410,3255,3255,3255,3255,0
|
|
20240328,133900,278820410,3255,3250,3255,3250,631
|
|
20240328,133800,276769655,3250,3255,3255,3250,301
|
|
20240328,133700,275791400,3255,3255,3255,3255,17
|
|
20240328,133600,275736065,3255,3255,3255,3255,500
|
|
20240328,133500,274108565,3250,3250,3250,3250,0
|
|
20240328,133400,274108565,3250,3250,3250,3250,200
|
|
20240328,133300,273458565,3250,3245,3250,3240,278
|
|
20240328,133200,272555260,3245,3250,3250,3245,304
|
|
20240328,133100,271568760,3250,3245,3250,3245,511
|
|
20240328,133000,269910545,3255,3255,3255,3255,0
|
|
20240328,132900,269910545,3255,3255,3255,3255,1000
|
|
20240328,132800,266655545,3245,3250,3250,3245,395
|
|
20240328,132700,265373280,3255,3245,3255,3245,13
|
|
20240328,132600,265331015,3245,3260,3260,3225,10037
|
|
20240328,132500,232822260,3260,3260,3260,3260,0
|
|
20240328,132400,232822260,3260,3260,3260,3260,0
|
|
20240328,132300,232822260,3260,3260,3260,3260,0
|
|
20240328,132200,232822260,3260,3260,3260,3260,10
|
|
20240328,132100,232789660,3260,3260,3260,3260,1
|
|
20240328,132000,232786400,3265,3265,3265,3265,0
|
|
20240328,131900,232786400,3265,3265,3265,3265,4
|
|
20240328,131800,232773340,3260,3265,3265,3260,101
|
|
20240328,131700,232444075,3265,3265,3265,3265,4
|
|
20240328,131600,232431015,3265,3260,3265,3255,430
|
|
20240328,131500,231031185,3260,3260,3260,3260,29
|
|
20240328,131400,230936645,3260,3260,3260,3260,1340
|
|
20240328,131300,226568245,3255,3255,3255,3255,1
|
|
20240328,131200,226564990,3260,3260,3260,3260,0
|
|
20240328,131100,226564990,3260,3245,3260,3245,597
|
|
20240328,131000,224627710,3245,3255,3255,3245,1000
|
|
20240328,130900,221379220,3250,3250,3250,3250,154
|
|
20240328,130800,220878720,3250,3250,3250,3250,558
|
|
20240328,130700,219065220,3260,3255,3260,3250,895
|
|
20240328,130600,216156160,3255,3260,3260,3255,743
|
|
20240328,130500,213737690,3255,3255,3255,3255,421
|
|
20240328,130400,212367335,3260,3260,3260,3260,16
|
|
20240328,130300,212315175,3265,3265,3265,3265,339
|
|
20240328,130200,211208340,3265,3265,3265,3265,23
|
|
20240328,130100,211133245,3265,3265,3265,3265,100
|
|
20240328,130000,210806745,3260,3260,3260,3260,0
|
|
20240328,125900,210806745,3260,3260,3260,3260,0
|
|
20240328,125800,210806745,3260,3260,3260,3260,0
|
|
20240328,125700,210806745,3260,3260,3260,3260,0
|
|
20240328,125600,210806745,3260,3260,3260,3260,501
|
|
20240328,125500,209173485,3260,3260,3260,3260,1039
|
|
20240328,125400,205786345,3265,3265,3265,3265,0
|
|
20240328,125300,205786345,3265,3265,3265,3265,136
|
|
20240328,125200,205342305,3260,3260,3260,3260,49
|
|
20240328,125100,205182565,3265,3265,3265,3265,100
|
|
20240328,125000,204856065,3265,3265,3265,3265,10
|
|
20240328,124900,204823415,3265,3265,3265,3265,0
|
|
20240328,124800,204823415,3265,3265,3265,3265,0
|
|
20240328,124700,204823415,3265,3260,3265,3260,1478
|
|
20240328,124600,199998080,3260,3265,3265,3260,8
|
|
20240328,124500,199971995,3255,3260,3265,3255,920
|
|
20240328,124400,196972305,3260,3260,3260,3260,49
|
|
20240328,124300,196812565,3265,3265,3270,3265,489
|
|
20240328,124200,195215955,3270,3270,3270,3270,86
|
|
20240328,124100,194934735,3270,3270,3270,3270,0
|
|
20240328,124000,194934735,3270,3270,3270,3270,0
|
|
20240328,123900,194934735,3270,3270,3270,3270,1
|
|
20240328,123800,194931465,3265,3265,3265,3265,200
|
|
20240328,123700,194278465,3270,3270,3270,3270,0
|
|
20240328,123600,194278465,3270,3270,3270,3270,100
|
|
20240328,123500,193951465,3270,3270,3270,3270,0
|
|
20240328,123400,193951465,3270,3270,3270,3270,0
|
|
20240328,123300,193951465,3270,3270,3270,3270,130
|
|
20240328,123200,193526365,3270,3270,3270,3270,0
|
|
20240328,123100,193526365,3270,3270,3270,3270,0
|
|
20240328,123000,193526365,3270,3270,3270,3270,59
|
|
20240328,122900,193333435,3260,3270,3270,3260,5000
|
|
20240328,122800,177013125,3270,3270,3270,3270,7
|
|
20240328,122700,176990235,3270,3270,3270,3270,1
|
|
20240328,122600,176986965,3275,3275,3275,3275,202
|
|
20240328,122500,176325415,3280,3280,3280,3280,0
|
|
20240328,122400,176325415,3280,3280,3280,3280,0
|
|
20240328,122300,176325415,3280,3280,3280,3280,0
|
|
20240328,122200,176325415,3280,3280,3280,3280,28
|
|
20240328,122100,176233575,3295,3295,3295,3295,0
|
|
20240328,122000,176233575,3295,3295,3295,3295,0
|
|
20240328,121900,176233575,3295,3295,3295,3295,0
|
|
20240328,121800,176233575,3295,3285,3295,3285,100
|
|
20240328,121700,175904165,3280,3280,3280,3280,0
|
|
20240328,121600,175904165,3280,3280,3280,3280,0
|
|
20240328,121500,175904165,3280,3280,3280,3280,0
|
|
20240328,121400,175904165,3280,3280,3280,3280,0
|
|
20240328,121300,175904165,3280,3280,3285,3280,5
|
|
20240328,121200,175887755,3285,3285,3285,3285,0
|
|
20240328,121100,175887755,3285,3285,3285,3285,0
|
|
20240328,121000,175887755,3285,3280,3285,3280,5
|
|
20240328,120900,175871335,3280,3280,3280,3280,2
|
|
20240328,120800,175864775,3290,3290,3290,3290,0
|
|
20240328,120700,175864775,3290,3290,3290,3290,0
|
|
20240328,120600,175864775,3290,3290,3290,3290,0
|
|
20240328,120500,175864775,3290,3280,3290,3280,1007
|
|
20240328,120400,172551785,3290,3290,3290,3290,0
|
|
20240328,120300,172551785,3290,3280,3290,3280,7
|
|
20240328,120200,172528775,3275,3275,3275,3275,1
|
|
20240328,120100,172525500,3280,3280,3280,3280,0
|
|
20240328,120000,172525500,3280,3280,3280,3280,2
|
|
20240328,115900,172518940,3290,3280,3290,3280,8
|
|
20240328,115800,172492650,3265,3270,3270,3265,879
|
|
20240328,115700,169619745,3270,3285,3285,3270,800
|
|
20240328,115600,166997620,3290,3290,3290,3290,0
|
|
20240328,115500,166997620,3290,3290,3290,3290,0
|
|
20240328,115400,166997620,3290,3290,3290,3290,0
|
|
20240328,115300,166997620,3290,3290,3290,3290,0
|
|
20240328,115200,166997620,3290,3290,3290,3290,0
|
|
20240328,115100,166997620,3290,3290,3290,3290,3
|
|
20240328,115000,166987750,3290,3290,3290,3290,0
|
|
20240328,114900,166987750,3290,3290,3290,3290,0
|
|
20240328,114800,166987750,3290,3290,3290,3290,0
|
|
20240328,114700,166987750,3290,3290,3290,3290,0
|
|
20240328,114600,166987750,3290,3290,3290,3290,0
|
|
20240328,114500,166987750,3290,3290,3290,3290,0
|
|
20240328,114400,166987750,3290,3290,3290,3290,1
|
|
20240328,114300,166984460,3285,3285,3285,3285,0
|
|
20240328,114200,166984460,3285,3285,3285,3285,0
|
|
20240328,114100,166984460,3285,3285,3290,3285,182
|
|
20240328,114000,166386565,3290,3290,3290,3285,17
|
|
20240328,113900,166330670,3285,3290,3290,3280,312
|
|
20240328,113800,165307245,3285,3285,3290,3285,16
|
|
20240328,113700,165254640,3285,3290,3290,3285,19
|
|
20240328,113600,165192175,3285,3275,3290,3275,480
|
|
20240328,113500,163620040,3275,3275,3275,3275,0
|
|
20240328,113400,163620040,3275,3280,3290,3270,185
|
|
20240328,113300,163014455,3290,3290,3290,3280,15
|
|
20240328,113200,162965155,3280,3275,3290,3270,1760
|
|
20240328,113100,157209235,3275,3285,3285,3275,120
|
|
20240328,113000,156815970,3290,3290,3290,3290,0
|
|
20240328,112900,156815970,3290,3295,3295,3290,673
|
|
20240328,112800,154601700,3295,3295,3295,3295,24
|
|
20240328,112700,154522620,3295,3295,3295,3295,0
|
|
20240328,112600,154522620,3295,3295,3295,3295,38
|
|
20240328,112500,154397410,3295,3295,3295,3295,30
|
|
20240328,112400,154298560,3290,3290,3290,3290,0
|
|
20240328,112300,154298560,3290,3290,3290,3290,50
|
|
20240328,112200,154134060,3300,3295,3300,3295,194
|
|
20240328,112100,153494290,3300,3295,3300,3290,82
|
|
20240328,112000,153224315,3300,3295,3300,3295,5
|
|
20240328,111900,153207825,3290,3285,3290,3285,1798
|
|
20240328,111800,147292430,3290,3290,3290,3290,0
|
|
20240328,111700,147292430,3290,3285,3290,3285,6
|
|
20240328,111600,147272695,3290,3285,3290,3285,13
|
|
20240328,111500,147229960,3290,3285,3290,3285,253
|
|
20240328,111400,146397705,3280,3280,3280,3280,1
|
|
20240328,111300,146394425,3290,3285,3290,3285,401
|
|
20240328,111200,145077135,3285,3285,3285,3285,40
|
|
20240328,111100,144945735,3290,3285,3290,3285,1662
|
|
20240328,111000,139478560,3285,3285,3285,3285,0
|
|
20240328,110900,139478560,3285,3285,3285,3285,1030
|
|
20240328,110800,136095010,3285,3280,3285,3280,2021
|
|
20240328,110700,129466030,3285,3285,3285,3285,0
|
|
20240328,110600,129466030,3285,3280,3285,3280,104
|
|
20240328,110500,129124890,3280,3280,3280,3280,244
|
|
20240328,110400,128324570,3280,3280,3280,3280,1
|
|
20240328,110300,128321290,3285,3275,3285,3275,32
|
|
20240328,110200,128216475,3285,3280,3285,3280,5
|
|
20240328,110100,128200070,3285,3280,3285,3280,304
|
|
20240328,110000,127202930,3280,3280,3280,3280,0
|
|
20240328,105900,127202930,3280,3280,3280,3280,1
|
|
20240328,105800,127199650,3280,3280,3280,3280,0
|
|
20240328,105700,127199650,3280,3280,3280,3280,0
|
|
20240328,105600,127199650,3280,3280,3280,3280,0
|
|
20240328,105500,127199650,3280,3280,3280,3280,0
|
|
20240328,105400,127199650,3280,3280,3280,3280,0
|
|
20240328,105300,127199650,3280,3285,3285,3280,1895
|
|
20240328,105200,120984030,3280,3280,3280,3280,53
|
|
20240328,105100,120810190,3280,3280,3280,3275,12
|
|
20240328,105000,120770855,3275,3275,3275,3275,60
|
|
20240328,104900,120574355,3275,3280,3280,3275,17
|
|
20240328,104800,120518635,3280,3275,3280,3275,3
|
|
20240328,104700,120508805,3275,3275,3275,3275,0
|
|
20240328,104600,120508805,3275,3280,3280,3275,4
|
|
20240328,104500,120495690,3285,3285,3285,3285,0
|
|
20240328,104400,120495690,3285,3285,3285,3285,0
|
|
20240328,104300,120495690,3285,3285,3285,3285,305
|
|
20240328,104200,119493765,3285,3285,3285,3285,0
|
|
20240328,104100,119493765,3285,3275,3285,3260,2061
|
|
20240328,104000,112767760,3275,3275,3275,3275,4
|
|
20240328,103900,112754660,3285,3260,3285,3260,514
|
|
20240328,103800,111074830,3265,3265,3265,3265,717
|
|
20240328,103700,108733825,3280,3275,3280,3275,2
|
|
20240328,103600,108727270,3265,3280,3280,3265,1963
|
|
20240328,103500,102314200,3285,3285,3285,3285,0
|
|
20240328,103400,102314200,3285,3285,3285,3285,0
|
|
20240328,103300,102314200,3285,3285,3285,3285,30
|
|
20240328,103200,102215650,3285,3285,3285,3285,1
|
|
20240328,103100,102212365,3280,3280,3285,3280,100
|
|
20240328,103000,101884350,3290,3280,3290,3280,4
|
|
20240328,102900,101871220,3270,3270,3270,3270,0
|
|
20240328,102800,101871220,3270,3270,3270,3270,6
|
|
20240328,102700,101851600,3290,3290,3290,3290,0
|
|
20240328,102600,101851600,3290,3270,3290,3270,14
|
|
20240328,102500,101805790,3290,3290,3290,3290,5
|
|
20240328,102400,101789340,3290,3285,3290,3270,366
|
|
20240328,102300,100590915,3290,3285,3290,3285,12
|
|
20240328,102200,100551490,3290,3290,3290,3290,0
|
|
20240328,102100,100551490,3290,3290,3290,3290,0
|
|
20240328,102000,100551490,3290,3270,3290,3270,92
|
|
20240328,101900,100248855,3285,3285,3285,3285,0
|
|
20240328,101800,100248855,3285,3285,3285,3285,304
|
|
20240328,101700,99250215,3290,3290,3290,3290,0
|
|
20240328,101600,99250215,3290,3270,3290,3270,178
|
|
20240328,101500,98666940,3275,3280,3280,3275,3050
|
|
20240328,101400,88671540,3290,3290,3290,3290,0
|
|
20240328,101300,88671540,3290,3285,3300,3285,3427
|
|
20240328,101200,77407085,3300,3290,3300,3290,2667
|
|
20240328,101100,68632645,3290,3290,3290,3290,91
|
|
20240328,101000,68333255,3300,3300,3300,3300,30
|
|
20240328,100900,68234255,3300,3300,3300,3300,3
|
|
20240328,100800,68224355,3300,3300,3300,3290,70
|
|
20240328,100700,67993655,3300,3300,3300,3300,0
|
|
20240328,100600,67993655,3300,3300,3300,3300,0
|
|
20240328,100500,67993655,3300,3300,3300,3300,0
|
|
20240328,100400,67993655,3300,3300,3300,3300,0
|
|
20240328,100300,67993655,3300,3300,3300,3300,1
|
|
20240328,100200,67990355,3300,3300,3300,3300,0
|
|
20240328,100100,67990355,3300,3300,3300,3300,5
|
|
20240328,100000,67973855,3300,3300,3300,3290,1115
|
|
20240328,095900,64300905,3305,3305,3305,3305,0
|
|
20240328,095800,64300905,3305,3305,3305,3305,0
|
|
20240328,095700,64300905,3305,3305,3305,3305,1
|
|
20240328,095600,64297600,3305,3305,3305,3305,0
|
|
20240328,095500,64297600,3305,3305,3305,3305,25
|
|
20240328,095400,64214975,3305,3305,3305,3305,44
|
|
20240328,095300,64069555,3300,3300,3300,3300,30
|
|
20240328,095200,63970555,3300,3300,3300,3300,40
|
|
20240328,095100,63838555,3305,3305,3305,3300,48
|
|
20240328,095000,63680120,3300,3300,3300,3300,802
|
|
20240328,094900,61033520,3300,3300,3300,3300,0
|
|
20240328,094800,61033520,3300,3295,3300,3295,6
|
|
20240328,094700,61013745,3300,3300,3300,3300,3
|
|
20240328,094600,61003845,3300,3300,3300,3300,7
|
|
20240328,094500,60980745,3305,3295,3305,3295,171
|
|
20240328,094400,60417290,3295,3295,3295,3295,840
|
|
20240328,094300,57649490,3300,3300,3300,3300,63
|
|
20240328,094200,57441590,3300,3300,3300,3300,156
|
|
20240328,094100,56926790,3305,3305,3315,3305,7802
|
|
20240328,094000,31141150,3305,3305,3305,3305,376
|
|
20240328,093900,29898470,3305,3305,3305,3305,304
|
|
20240328,093800,28893750,3305,3315,3315,3305,311
|
|
20240328,093700,27864275,3320,3320,3320,3320,0
|
|
20240328,093600,27864275,3320,3320,3320,3320,5
|
|
20240328,093500,27847675,3320,3320,3320,3320,0
|
|
20240328,093400,27847675,3320,3320,3320,3320,100
|
|
20240328,093300,27515675,3320,3320,3320,3320,0
|
|
20240328,093200,27515675,3320,3320,3320,3320,10
|
|
20240328,093100,27482475,3320,3320,3320,3320,4
|
|
20240328,093000,27469195,3325,3325,3325,3325,0
|
|
20240328,092900,27469195,3325,3320,3325,3320,900
|
|
20240328,092800,24481180,3325,3325,3325,3325,15
|
|
20240328,092700,24431305,3325,3325,3325,3325,0
|
|
20240328,092600,24431305,3325,3330,3330,3325,1346
|
|
20240328,092500,19955625,3330,3330,3330,3330,112
|
|
20240328,092400,19582665,3330,3330,3330,3330,1
|
|
20240328,092300,19579335,3325,3330,3330,3325,59
|
|
20240328,092200,19382920,3330,3330,3330,3330,12
|
|
20240328,092100,19342960,3330,3330,3335,3330,413
|
|
20240328,092000,17967655,3330,3330,3330,3330,1
|
|
20240328,091900,17964325,3330,3330,3330,3330,9
|
|
20240328,091800,17934355,3330,3330,3330,3330,0
|
|
20240328,091700,17934355,3330,3330,3330,3330,0
|
|
20240328,091600,17934355,3330,3330,3330,3330,3
|
|
20240328,091500,17924365,3330,3330,3330,3330,303
|
|
20240328,091400,16915375,3330,3330,3330,3320,233
|
|
20240328,091300,16140060,3320,3325,3330,3315,1015
|
|
20240328,091200,12763035,3325,3315,3325,3315,28
|
|
20240328,091100,12670165,3325,3310,3325,3305,309
|
|
20240328,091000,11648290,3305,3305,3305,3305,0
|
|
20240328,090900,11648290,3305,3305,3305,3305,0
|
|
20240328,090800,11648290,3305,3305,3305,3305,0
|
|
20240328,090700,11648290,3305,3305,3305,3305,0
|
|
20240328,090600,11648290,3305,3305,3305,3305,136
|
|
20240328,090500,11198810,3325,3325,3325,3325,0
|
|
20240328,090400,11198810,3325,3315,3325,3315,30
|
|
20240328,090300,11099175,3290,3290,3290,3290,0
|
|
20240328,090200,11099175,3290,3290,3290,3290,2432
|
|
20240328,090100,3097895,3295,3295,3295,3295,470
|
|
20240328,090000,1549245,3295,3285,3295,3285,471
|