676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201300,240572435,3205,3205,3205,3205,847
|
|
20240322,201200,240572435,3205,3205,3205,3205,0
|
|
20240322,201100,240572435,3205,3205,3205,3205,0
|
|
20240322,201000,240572435,3205,3205,3205,3205,0
|
|
20240322,200900,240572435,3205,3205,3205,3205,0
|
|
20240322,200800,240572435,3205,3205,3205,3205,0
|
|
20240322,200700,240572435,3205,3205,3205,3205,0
|
|
20240322,200600,240572435,3205,3205,3205,3205,0
|
|
20240322,200500,240572435,3205,3205,3205,3205,0
|
|
20240322,200400,240572435,3205,3205,3205,3205,0
|
|
20240322,200300,240572435,3205,3205,3205,3205,0
|
|
20240322,200200,240572435,3205,3205,3205,3205,0
|
|
20240322,200100,240572435,3205,3205,3205,3205,0
|
|
20240322,200000,240572435,3205,3205,3205,3205,0
|
|
20240322,195900,240572435,3205,3205,3205,3205,0
|
|
20240322,195800,240572435,3205,3205,3205,3205,0
|
|
20240322,195700,240572435,3205,3205,3205,3205,0
|
|
20240322,195600,240572435,3205,3205,3205,3205,0
|
|
20240322,195500,240572435,3205,3205,3205,3205,0
|
|
20240322,195400,240572435,3205,3205,3205,3205,0
|
|
20240322,195300,240572435,3205,3205,3205,3205,0
|
|
20240322,195200,240572435,3205,3205,3205,3205,0
|
|
20240322,195100,240572435,3205,3205,3205,3205,0
|
|
20240322,195000,240572435,3205,3205,3205,3205,0
|
|
20240322,194900,240572435,3205,3205,3205,3205,0
|
|
20240322,194800,240572435,3205,3205,3205,3205,0
|
|
20240322,194700,240572435,3205,3205,3205,3205,0
|
|
20240322,194600,240572435,3205,3205,3205,3205,0
|
|
20240322,194500,240572435,3205,3205,3205,3205,0
|
|
20240322,194400,240572435,3205,3205,3205,3205,0
|
|
20240322,194300,240572435,3205,3205,3205,3205,847
|
|
20240322,194200,240572435,3205,3205,3205,3205,0
|
|
20240322,194100,240572435,3205,3205,3205,3205,0
|
|
20240322,194000,240572435,3205,3205,3205,3205,0
|
|
20240322,193900,240572435,3205,3205,3205,3205,0
|
|
20240322,193800,240572435,3205,3205,3205,3205,0
|
|
20240322,193700,240572435,3205,3205,3205,3205,0
|
|
20240322,193600,240572435,3205,3205,3205,3205,0
|
|
20240322,193500,240572435,3205,3205,3205,3205,0
|
|
20240322,193400,240572435,3205,3205,3205,3205,0
|
|
20240322,193300,240572435,3205,3205,3205,3205,0
|
|
20240322,193200,240572435,3205,3205,3205,3205,0
|
|
20240322,193100,240572435,3205,3205,3205,3205,0
|
|
20240322,193000,240572435,3205,3205,3205,3205,0
|
|
20240322,192900,240572435,3205,3205,3205,3205,0
|
|
20240322,192800,240572435,3205,3205,3205,3205,0
|
|
20240322,192700,240572435,3205,3205,3205,3205,0
|
|
20240322,192600,240572435,3205,3205,3205,3205,0
|
|
20240322,192500,240572435,3205,3205,3205,3205,0
|
|
20240322,192400,240572435,3205,3205,3205,3205,0
|
|
20240322,192300,240572435,3205,3205,3205,3205,0
|
|
20240322,192200,240572435,3205,3205,3205,3205,0
|
|
20240322,192100,240572435,3205,3205,3205,3205,0
|
|
20240322,192000,240572435,3205,3205,3205,3205,0
|
|
20240322,191900,240572435,3205,3205,3205,3205,0
|
|
20240322,191800,240572435,3205,3205,3205,3205,0
|
|
20240322,191700,240572435,3205,3205,3205,3205,0
|
|
20240322,191600,240572435,3205,3205,3205,3205,0
|
|
20240322,191500,240572435,3205,3205,3205,3205,0
|
|
20240322,191400,240572435,3205,3205,3205,3205,0
|
|
20240322,191300,240572435,3205,3205,3205,3205,847
|
|
20240322,191200,240572435,3205,3205,3205,3205,0
|
|
20240322,191100,240572435,3205,3205,3205,3205,0
|
|
20240322,191000,240572435,3205,3205,3205,3205,0
|
|
20240322,190900,240572435,3205,3205,3205,3205,0
|
|
20240322,190800,240572435,3205,3205,3205,3205,0
|
|
20240322,190700,240572435,3205,3205,3205,3205,0
|
|
20240322,190600,240572435,3205,3205,3205,3205,0
|
|
20240322,190500,240572435,3205,3205,3205,3205,0
|
|
20240322,190400,240572435,3205,3205,3205,3205,0
|
|
20240322,190300,240572435,3205,3205,3205,3205,0
|
|
20240322,190200,240572435,3205,3205,3205,3205,0
|
|
20240322,190100,240572435,3205,3205,3205,3205,0
|
|
20240322,190000,240572435,3205,3205,3205,3205,0
|
|
20240322,185900,240572435,3205,3205,3205,3205,0
|
|
20240322,185800,240572435,3205,3205,3205,3205,0
|
|
20240322,185700,240572435,3205,3205,3205,3205,0
|
|
20240322,185600,240572435,3205,3205,3205,3205,0
|
|
20240322,185500,240572435,3205,3205,3205,3205,0
|
|
20240322,185400,240572435,3205,3205,3205,3205,0
|
|
20240322,185300,240572435,3205,3205,3205,3205,0
|
|
20240322,185200,240572435,3205,3205,3205,3205,0
|
|
20240322,185100,240572435,3205,3205,3205,3205,0
|
|
20240322,185000,240572435,3205,3205,3205,3205,0
|
|
20240322,184900,240572435,3205,3205,3205,3205,0
|
|
20240322,184800,240572435,3205,3205,3205,3205,0
|
|
20240322,184700,240572435,3205,3205,3205,3205,0
|
|
20240322,184600,240572435,3205,3205,3205,3205,0
|
|
20240322,184500,240572435,3205,3205,3205,3205,0
|
|
20240322,184400,240572435,3205,3205,3205,3205,0
|
|
20240322,184300,240572435,3205,3205,3205,3205,847
|
|
20240322,184200,240572435,3205,3205,3205,3205,0
|
|
20240322,184100,240572435,3205,3205,3205,3205,0
|
|
20240322,184000,240572435,3205,3205,3205,3205,0
|
|
20240322,183900,240572435,3205,3205,3205,3205,0
|
|
20240322,183800,240572435,3205,3205,3205,3205,0
|
|
20240322,183700,240572435,3205,3205,3205,3205,0
|
|
20240322,183600,240572435,3205,3205,3205,3205,0
|
|
20240322,183500,240572435,3205,3205,3205,3205,0
|
|
20240322,183400,240572435,3205,3205,3205,3205,0
|
|
20240322,183300,240572435,3205,3205,3205,3205,0
|
|
20240322,183200,240572435,3205,3205,3205,3205,0
|
|
20240322,183100,240572435,3205,3205,3205,3205,0
|
|
20240322,183000,240572435,3205,3205,3205,3205,0
|
|
20240322,182900,240572435,3205,3205,3205,3205,0
|
|
20240322,182800,240572435,3205,3205,3205,3205,0
|
|
20240322,182700,240572435,3205,3205,3205,3205,0
|
|
20240322,182600,240572435,3205,3205,3205,3205,0
|
|
20240322,182500,240572435,3205,3205,3205,3205,0
|
|
20240322,182400,240572435,3205,3205,3205,3205,0
|
|
20240322,182300,240572435,3205,3205,3205,3205,0
|
|
20240322,182200,240572435,3205,3205,3205,3205,0
|
|
20240322,182100,240572435,3205,3205,3205,3205,0
|
|
20240322,182000,240572435,3205,3205,3205,3205,0
|
|
20240322,181900,240572435,3205,3205,3205,3205,0
|
|
20240322,181800,240572435,3205,3205,3205,3205,0
|
|
20240322,181700,240572435,3205,3205,3205,3205,0
|
|
20240322,181600,240572435,3205,3205,3205,3205,0
|
|
20240322,181500,240572435,3205,3205,3205,3205,0
|
|
20240322,181400,240572435,3205,3205,3205,3205,0
|
|
20240322,181300,240572435,3205,3205,3205,3205,847
|
|
20240322,181200,240572435,3205,3205,3205,3205,0
|
|
20240322,181100,240572435,3205,3205,3205,3205,0
|
|
20240322,181000,240572435,3205,3205,3205,3205,0
|
|
20240322,180900,240572435,3205,3205,3205,3205,0
|
|
20240322,180800,240572435,3205,3205,3205,3205,0
|
|
20240322,180700,240572435,3205,3205,3205,3205,0
|
|
20240322,180600,240572435,3205,3205,3205,3205,0
|
|
20240322,180500,240572435,3205,3205,3205,3205,0
|
|
20240322,180400,240572435,3205,3205,3205,3205,0
|
|
20240322,180300,240572435,3205,3205,3205,3205,0
|
|
20240322,180200,240572435,3205,3205,3205,3205,0
|
|
20240322,180100,240572435,3205,3205,3205,3205,0
|
|
20240322,180000,240572435,3205,3205,3205,3205,0
|
|
20240322,175900,240572435,3205,3205,3205,3205,0
|
|
20240322,175800,240572435,3205,3205,3205,3205,0
|
|
20240322,175700,240572435,3205,3205,3205,3205,0
|
|
20240322,175600,240572435,3205,3205,3205,3205,0
|
|
20240322,175500,240572435,3205,3205,3205,3205,0
|
|
20240322,175400,240572435,3205,3205,3205,3205,0
|
|
20240322,175300,240572435,3205,3205,3205,3205,0
|
|
20240322,175200,240572435,3205,3205,3205,3205,0
|
|
20240322,175100,240572435,3205,3205,3205,3205,0
|
|
20240322,175000,240572435,3205,3205,3205,3205,0
|
|
20240322,174900,240572435,3205,3205,3205,3205,0
|
|
20240322,174800,240572435,3205,3205,3205,3205,0
|
|
20240322,174700,240572435,3205,3205,3205,3205,0
|
|
20240322,174600,240572435,3205,3205,3205,3205,0
|
|
20240322,174500,240572435,3205,3205,3205,3205,0
|
|
20240322,174400,240572435,3205,3205,3205,3205,0
|
|
20240322,174300,240572435,3205,3205,3205,3205,847
|
|
20240322,174200,240572435,3205,3205,3205,3205,0
|
|
20240322,174100,240572435,3205,3205,3205,3205,0
|
|
20240322,174000,240572435,3205,3205,3205,3205,0
|
|
20240322,173900,240572435,3205,3205,3205,3205,0
|
|
20240322,173800,240572435,3205,3205,3205,3205,0
|
|
20240322,173700,240572435,3205,3205,3205,3205,0
|
|
20240322,173600,240572435,3205,3205,3205,3205,0
|
|
20240322,173500,240572435,3205,3205,3205,3205,0
|
|
20240322,173400,240572435,3205,3205,3205,3205,0
|
|
20240322,173300,240572435,3205,3205,3205,3205,0
|
|
20240322,173200,240572435,3205,3205,3205,3205,0
|
|
20240322,173100,240572435,3205,3205,3205,3205,0
|
|
20240322,173000,240572435,3205,3205,3205,3205,0
|
|
20240322,172900,240572435,3205,3205,3205,3205,0
|
|
20240322,172800,240572435,3205,3205,3205,3205,0
|
|
20240322,172700,240572435,3205,3205,3205,3205,0
|
|
20240322,172600,240572435,3205,3205,3205,3205,0
|
|
20240322,172500,240572435,3205,3205,3205,3205,0
|
|
20240322,172400,240572435,3205,3205,3205,3205,0
|
|
20240322,172300,240572435,3205,3205,3205,3205,0
|
|
20240322,172200,240572435,3205,3205,3205,3205,0
|
|
20240322,172100,240572435,3205,3205,3205,3205,0
|
|
20240322,172000,240572435,3205,3205,3205,3205,0
|
|
20240322,171900,240572435,3205,3205,3205,3205,0
|
|
20240322,171800,240572435,3205,3205,3205,3205,0
|
|
20240322,171700,240572435,3205,3205,3205,3205,0
|
|
20240322,171600,240572435,3205,3205,3205,3205,0
|
|
20240322,171500,240572435,3205,3205,3205,3205,0
|
|
20240322,171400,240572435,3205,3205,3205,3205,0
|
|
20240322,171300,240572435,3205,3205,3205,3205,847
|
|
20240322,171200,240572435,3205,3205,3205,3205,0
|
|
20240322,171100,240572435,3205,3205,3205,3205,0
|
|
20240322,171000,240572435,3205,3205,3205,3205,0
|
|
20240322,170900,240572435,3205,3205,3205,3205,0
|
|
20240322,170800,240572435,3205,3205,3205,3205,0
|
|
20240322,170700,240572435,3205,3205,3205,3205,0
|
|
20240322,170600,240572435,3205,3205,3205,3205,0
|
|
20240322,170500,240572435,3205,3205,3205,3205,0
|
|
20240322,170400,240572435,3205,3205,3205,3205,0
|
|
20240322,170300,240572435,3205,3205,3205,3205,0
|
|
20240322,170200,240572435,3205,3205,3205,3205,0
|
|
20240322,170100,240572435,3205,3205,3205,3205,0
|
|
20240322,170000,240572435,3205,3205,3205,3205,0
|
|
20240322,165900,240572435,3205,3205,3205,3205,0
|
|
20240322,165800,240572435,3205,3205,3205,3205,0
|
|
20240322,165700,240572435,3205,3205,3205,3205,0
|
|
20240322,165600,240572435,3205,3205,3205,3205,0
|
|
20240322,165500,240572435,3205,3205,3205,3205,0
|
|
20240322,165400,240572435,3205,3205,3205,3205,0
|
|
20240322,165300,240572435,3205,3205,3205,3205,0
|
|
20240322,165200,240572435,3205,3205,3205,3205,0
|
|
20240322,165100,240572435,3205,3205,3205,3205,0
|
|
20240322,165000,240572435,3205,3205,3205,3205,0
|
|
20240322,164900,240572435,3205,3205,3205,3205,0
|
|
20240322,164800,240572435,3205,3205,3205,3205,0
|
|
20240322,164700,240572435,3205,3205,3205,3205,0
|
|
20240322,164600,240572435,3205,3205,3205,3205,0
|
|
20240322,164500,240572435,3205,3205,3205,3205,0
|
|
20240322,164400,240572435,3205,3205,3205,3205,0
|
|
20240322,164300,240572435,3205,3205,3205,3205,847
|
|
20240322,164200,240572435,3205,3205,3205,3205,0
|
|
20240322,164100,240572435,3205,3205,3205,3205,0
|
|
20240322,164000,240572435,3205,3205,3205,3205,0
|
|
20240322,163900,240572435,3205,3205,3205,3205,0
|
|
20240322,163800,240572435,3205,3205,3205,3205,0
|
|
20240322,163700,240572435,3205,3205,3205,3205,0
|
|
20240322,163600,240572435,3205,3205,3205,3205,0
|
|
20240322,163500,240572435,3205,3205,3205,3205,0
|
|
20240322,163400,240572435,3205,3205,3205,3205,0
|
|
20240322,163300,240572435,3205,3205,3205,3205,0
|
|
20240322,163200,240572435,3205,3205,3205,3205,0
|
|
20240322,163100,240572435,3205,3205,3205,3205,0
|
|
20240322,163000,240572435,3205,3205,3205,3205,0
|
|
20240322,162900,240572435,3205,3205,3205,3205,0
|
|
20240322,162800,240572435,3205,3205,3205,3205,0
|
|
20240322,162700,240572435,3205,3205,3205,3205,0
|
|
20240322,162600,240572435,3205,3205,3205,3205,0
|
|
20240322,162500,240572435,3205,3205,3205,3205,0
|
|
20240322,162400,240572435,3205,3205,3205,3205,0
|
|
20240322,162300,240572435,3205,3205,3205,3205,0
|
|
20240322,162200,240572435,3205,3205,3205,3205,0
|
|
20240322,162100,240572435,3205,3205,3205,3205,0
|
|
20240322,162000,240572435,3205,3205,3205,3205,0
|
|
20240322,161900,240572435,3205,3205,3205,3205,0
|
|
20240322,161800,240572435,3205,3205,3205,3205,0
|
|
20240322,161700,240572435,3205,3205,3205,3205,0
|
|
20240322,161600,240572435,3205,3205,3205,3205,0
|
|
20240322,161500,240572435,3205,3205,3205,3205,0
|
|
20240322,161400,240572435,3205,3205,3205,3205,0
|
|
20240322,161300,240572435,3205,3205,3205,3205,847
|
|
20240322,161200,240572435,3205,3205,3205,3205,0
|
|
20240322,161100,240572435,3205,3205,3205,3205,0
|
|
20240322,161000,240572435,3205,3205,3205,3205,0
|
|
20240322,160900,240572435,3205,3205,3205,3205,0
|
|
20240322,160800,240572435,3205,3205,3205,3205,0
|
|
20240322,160700,240572435,3205,3205,3205,3205,0
|
|
20240322,160600,240572435,3205,3205,3205,3205,0
|
|
20240322,160500,240572435,3205,3205,3205,3205,0
|
|
20240322,160400,240572435,3205,3205,3205,3205,0
|
|
20240322,160300,240572435,3205,3205,3205,3205,0
|
|
20240322,160200,240572435,3205,3205,3205,3205,0
|
|
20240322,160100,240572435,3205,3205,3205,3205,0
|
|
20240322,160000,240572435,3205,3205,3205,3205,0
|
|
20240322,155900,240572435,3205,3205,3205,3205,0
|
|
20240322,155800,240572435,3205,3205,3205,3205,0
|
|
20240322,155700,240572435,3205,3205,3205,3205,0
|
|
20240322,155600,240572435,3205,3205,3205,3205,0
|
|
20240322,155500,240572435,3205,3205,3205,3205,0
|
|
20240322,155400,240572435,3205,3205,3205,3205,0
|
|
20240322,155300,240572435,3205,3205,3205,3205,0
|
|
20240322,155200,240572435,3205,3205,3205,3205,0
|
|
20240322,155100,240572435,3205,3205,3205,3205,0
|
|
20240322,155000,240572435,3205,3205,3205,3205,0
|
|
20240322,154900,240572435,3205,3205,3205,3205,0
|
|
20240322,154800,240572435,3205,3205,3205,3205,0
|
|
20240322,154700,240572435,3205,3205,3205,3205,0
|
|
20240322,154600,240572435,3205,3205,3205,3205,0
|
|
20240322,154500,240572435,3205,3205,3205,3205,0
|
|
20240322,154400,240572435,3205,3205,3205,3205,0
|
|
20240322,154300,240572435,3205,3205,3205,3205,847
|
|
20240322,154200,240572435,3205,3205,3205,3205,0
|
|
20240322,154100,240572435,3205,3205,3205,3205,0
|
|
20240322,154000,240572435,3205,3205,3205,3205,0
|
|
20240322,153900,240572435,3205,3205,3205,3205,0
|
|
20240322,153800,240572435,3205,3205,3205,3205,0
|
|
20240322,153700,240572435,3205,3205,3205,3205,0
|
|
20240322,153600,240572435,3205,3205,3205,3205,0
|
|
20240322,153500,240572435,3205,3205,3205,3205,0
|
|
20240322,153400,240572435,3205,3205,3205,3205,0
|
|
20240322,153300,240572435,3205,3205,3205,3205,0
|
|
20240322,153200,240572435,3205,3205,3205,3205,0
|
|
20240322,153100,240572435,3205,3205,3205,3205,0
|
|
20240322,153000,240572435,3205,3205,3205,3205,847
|
|
20240322,152900,237857800,3205,3205,3205,3205,0
|
|
20240322,152800,237857800,3205,3205,3205,3205,0
|
|
20240322,152700,237857800,3205,3205,3205,3205,0
|
|
20240322,152600,237857800,3205,3205,3205,3205,0
|
|
20240322,152500,237857800,3205,3205,3205,3205,0
|
|
20240322,152400,237857800,3205,3205,3205,3205,0
|
|
20240322,152300,237857800,3205,3205,3205,3205,0
|
|
20240322,152200,237857800,3205,3205,3205,3205,0
|
|
20240322,152100,237857800,3205,3205,3205,3205,0
|
|
20240322,152000,237857800,3205,3205,3205,3205,0
|
|
20240322,151900,237857800,3205,3210,3210,3185,416
|
|
20240322,151800,236526475,3210,3210,3210,3210,175
|
|
20240322,151700,235964725,3210,3210,3210,3190,220
|
|
20240322,151600,235258920,3210,3210,3210,3210,39
|
|
20240322,151500,235133730,3210,3210,3210,3210,0
|
|
20240322,151400,235133730,3210,3210,3210,3210,1573
|
|
20240322,151300,230084400,3190,3210,3210,3190,1000
|
|
20240322,151200,226877705,3210,3215,3215,3195,191
|
|
20240322,151100,226266780,3220,3215,3220,3215,389
|
|
20240322,151000,225016140,3215,3215,3215,3215,350
|
|
20240322,150900,223890890,3210,3210,3210,3210,1100
|
|
20240322,150800,220359890,3195,3195,3195,3195,1
|
|
20240322,150700,220356695,3210,3210,3210,3210,50
|
|
20240322,150600,220196195,3215,3215,3215,3215,50
|
|
20240322,150500,220035445,3215,3215,3215,3215,100
|
|
20240322,150400,219713945,3215,3215,3215,3215,51
|
|
20240322,150300,219549980,3195,3215,3215,3195,240
|
|
20240322,150200,218781230,3215,3215,3215,3215,211
|
|
20240322,150100,218102865,3215,3215,3215,3215,0
|
|
20240322,150000,218102865,3215,3215,3215,3215,0
|
|
20240322,145900,218102865,3215,3215,3215,3215,125
|
|
20240322,145800,217700990,3210,3210,3210,3210,10
|
|
20240322,145700,217668890,3210,3210,3210,3210,700
|
|
20240322,145600,215421890,3210,3210,3210,3210,12
|
|
20240322,145500,215383370,3210,3205,3210,3205,44
|
|
20240322,145400,215242285,3205,3205,3205,3205,10
|
|
20240322,145300,215210235,3205,3205,3205,3205,0
|
|
20240322,145200,215210235,3205,3195,3205,3195,5
|
|
20240322,145100,215194240,3195,3200,3200,3195,154
|
|
20240322,145000,214701445,3200,3200,3200,3200,535
|
|
20240322,144900,212989445,3200,3200,3200,3200,0
|
|
20240322,144800,212989445,3200,3200,3200,3200,0
|
|
20240322,144700,212989445,3200,3200,3200,3200,0
|
|
20240322,144600,212989445,3200,3195,3200,3195,1011
|
|
20240322,144500,209754950,3195,3195,3195,3195,0
|
|
20240322,144400,209754950,3195,3195,3195,3195,124
|
|
20240322,144300,209358770,3195,3195,3195,3195,14
|
|
20240322,144200,209314040,3195,3195,3195,3195,0
|
|
20240322,144100,209314040,3195,3195,3195,3195,2653
|
|
20240322,144000,200837705,3195,3190,3195,3190,1500
|
|
20240322,143900,196052655,3195,3190,3195,3185,111
|
|
20240322,143800,195698965,3190,3190,3190,3190,1
|
|
20240322,143700,195695775,3195,3195,3195,3195,30
|
|
20240322,143600,195599925,3195,3190,3195,3190,1002
|
|
20240322,143500,192403535,3190,3190,3190,3190,100
|
|
20240322,143400,192084535,3190,3190,3190,3190,98
|
|
20240322,143300,191771915,3195,3195,3195,3195,2
|
|
20240322,143200,191765525,3195,3195,3195,3195,117
|
|
20240322,143100,191391710,3195,3195,3195,3195,123
|
|
20240322,143000,190998725,3195,3195,3195,3195,400
|
|
20240322,142900,189720725,3195,3195,3195,3195,1
|
|
20240322,142800,189717530,3195,3195,3195,3195,0
|
|
20240322,142700,189717530,3195,3195,3195,3195,1
|
|
20240322,142600,189714335,3200,3200,3200,3200,5
|
|
20240322,142500,189698335,3190,3190,3190,3190,1
|
|
20240322,142400,189695145,3190,3190,3190,3190,129
|
|
20240322,142300,189283635,3190,3190,3190,3190,73
|
|
20240322,142200,189050765,3195,3195,3195,3195,2
|
|
20240322,142100,189044375,3180,3180,3180,3180,0
|
|
20240322,142000,189044375,3180,3180,3180,3180,0
|
|
20240322,141900,189044375,3180,3180,3180,3180,0
|
|
20240322,141800,189044375,3180,3180,3180,3180,1500
|
|
20240322,141700,184274375,3185,3185,3185,3180,2501
|
|
20240322,141600,176318400,3185,3190,3190,3185,2000
|
|
20240322,141500,169946640,3190,3190,3190,3190,504
|
|
20240322,141400,168338880,3195,3195,3195,3195,0
|
|
20240322,141300,168338880,3195,3195,3195,3195,212
|
|
20240322,141200,167661540,3195,3195,3195,3195,505
|
|
20240322,141100,166048065,3195,3195,3195,3195,0
|
|
20240322,141000,166048065,3195,3195,3195,3195,0
|
|
20240322,140900,166048065,3195,3195,3195,3195,1
|
|
20240322,140800,166044870,3195,3195,3195,3195,0
|
|
20240322,140700,166044870,3195,3195,3195,3195,101
|
|
20240322,140600,165722175,3195,3195,3195,3195,300
|
|
20240322,140500,164763675,3190,3190,3190,3190,0
|
|
20240322,140400,164763675,3190,3190,3190,3190,0
|
|
20240322,140300,164763675,3190,3195,3195,3190,480
|
|
20240322,140200,163232470,3200,3200,3200,3200,114
|
|
20240322,140100,162867670,3200,3200,3200,3200,0
|
|
20240322,140000,162867670,3200,3190,3200,3190,222
|
|
20240322,135900,162159480,3190,3190,3190,3190,0
|
|
20240322,135800,162159480,3190,3190,3190,3190,0
|
|
20240322,135700,162159480,3190,3190,3190,3190,65
|
|
20240322,135600,161952130,3200,3200,3200,3200,0
|
|
20240322,135500,161952130,3200,3200,3200,3200,0
|
|
20240322,135400,161952130,3200,3200,3200,3200,100
|
|
20240322,135300,161632130,3200,3195,3200,3195,2000
|
|
20240322,135200,155232210,3195,3195,3195,3195,584
|
|
20240322,135100,153366330,3195,3195,3195,3195,0
|
|
20240322,135000,153366330,3195,3195,3195,3195,0
|
|
20240322,134900,153366330,3195,3195,3195,3195,0
|
|
20240322,134800,153366330,3195,3195,3195,3195,21
|
|
20240322,134700,153299235,3195,3190,3195,3190,303
|
|
20240322,134600,152332655,3195,3195,3195,3195,18
|
|
20240322,134500,152275145,3195,3195,3195,3195,0
|
|
20240322,134400,152275145,3195,3195,3195,3195,0
|
|
20240322,134300,152275145,3195,3195,3195,3195,0
|
|
20240322,134200,152275145,3195,3195,3195,3195,0
|
|
20240322,134100,152275145,3195,3195,3195,3195,900
|
|
20240322,134000,149399645,3195,3195,3195,3195,465
|
|
20240322,133900,147913970,3200,3200,3200,3200,0
|
|
20240322,133800,147913970,3200,3200,3200,3200,0
|
|
20240322,133700,147913970,3200,3200,3200,3200,0
|
|
20240322,133600,147913970,3200,3200,3200,3200,156
|
|
20240322,133500,147414770,3200,3200,3200,3200,1
|
|
20240322,133400,147411570,3200,3200,3200,3200,103
|
|
20240322,133300,147081970,3195,3195,3195,3195,1
|
|
20240322,133200,147078775,3200,3200,3200,3200,0
|
|
20240322,133100,147078775,3200,3200,3200,3200,0
|
|
20240322,133000,147078775,3200,3200,3200,3200,0
|
|
20240322,132900,147078775,3200,3200,3200,3200,0
|
|
20240322,132800,147078775,3200,3200,3200,3200,1
|
|
20240322,132700,147075575,3200,3200,3200,3200,0
|
|
20240322,132600,147075575,3200,3200,3200,3200,0
|
|
20240322,132500,147075575,3200,3200,3200,3200,0
|
|
20240322,132400,147075575,3200,3200,3200,3200,305
|
|
20240322,132300,146099575,3200,3200,3200,3195,136
|
|
20240322,132200,145664380,3200,3200,3200,3200,0
|
|
20240322,132100,145664380,3200,3200,3200,3200,97
|
|
20240322,132000,145353980,3200,3200,3200,3200,0
|
|
20240322,131900,145353980,3200,3200,3200,3200,0
|
|
20240322,131800,145353980,3200,3200,3200,3200,300
|
|
20240322,131700,144393980,3195,3195,3195,3195,319
|
|
20240322,131600,143374775,3200,3200,3200,3200,3
|
|
20240322,131500,143365175,3200,3200,3200,3200,2
|
|
20240322,131400,143358775,3200,3200,3200,3200,0
|
|
20240322,131300,143358775,3200,3200,3200,3200,0
|
|
20240322,131200,143358775,3200,3200,3200,3200,0
|
|
20240322,131100,143358775,3200,3200,3200,3200,1
|
|
20240322,131000,143355575,3195,3195,3195,3195,0
|
|
20240322,130900,143355575,3195,3195,3195,3195,0
|
|
20240322,130800,143355575,3195,3200,3200,3195,6
|
|
20240322,130700,143336385,3195,3195,3195,3195,3
|
|
20240322,130600,143326800,3200,3200,3200,3200,21
|
|
20240322,130500,143259600,3200,3200,3200,3200,0
|
|
20240322,130400,143259600,3200,3200,3200,3200,0
|
|
20240322,130300,143259600,3200,3200,3200,3200,0
|
|
20240322,130200,143259600,3200,3200,3200,3200,30
|
|
20240322,130100,143163600,3200,3200,3200,3200,1
|
|
20240322,130000,143160400,3205,3200,3205,3200,56
|
|
20240322,125900,142981195,3205,3205,3205,3205,0
|
|
20240322,125800,142981195,3205,3205,3205,3205,0
|
|
20240322,125700,142981195,3205,3205,3205,3205,0
|
|
20240322,125600,142981195,3205,3205,3205,3205,0
|
|
20240322,125500,142981195,3205,3205,3205,3205,366
|
|
20240322,125400,141808165,3205,3205,3205,3205,0
|
|
20240322,125300,141808165,3205,3205,3205,3205,1
|
|
20240322,125200,141804960,3195,3195,3195,3195,438
|
|
20240322,125100,140405550,3205,3205,3205,3205,5
|
|
20240322,125000,140389525,3205,3205,3205,3205,0
|
|
20240322,124900,140389525,3205,3200,3205,3200,5
|
|
20240322,124800,140373505,3205,3205,3205,3205,0
|
|
20240322,124700,140373505,3205,3205,3205,3205,0
|
|
20240322,124600,140373505,3205,3200,3205,3200,50
|
|
20240322,124500,140213500,3200,3200,3200,3200,0
|
|
20240322,124400,140213500,3200,3200,3200,3200,50
|
|
20240322,124300,140053500,3200,3200,3200,3200,0
|
|
20240322,124200,140053500,3200,3200,3200,3200,119
|
|
20240322,124100,139672700,3200,3200,3200,3200,0
|
|
20240322,124000,139672700,3200,3200,3200,3200,0
|
|
20240322,123900,139672700,3200,3200,3200,3200,40
|
|
20240322,123800,139544700,3200,3200,3200,3195,312
|
|
20240322,123700,138547300,3195,3195,3195,3195,0
|
|
20240322,123600,138547300,3195,3195,3195,3195,1
|
|
20240322,123500,138544105,3200,3200,3200,3200,100
|
|
20240322,123400,138224105,3200,3200,3200,3200,0
|
|
20240322,123300,138224105,3200,3200,3200,3200,0
|
|
20240322,123200,138224105,3200,3200,3200,3200,7
|
|
20240322,123100,138201705,3200,3200,3200,3200,0
|
|
20240322,123000,138201705,3200,3200,3200,3200,1
|
|
20240322,122900,138198505,3190,3190,3190,3190,0
|
|
20240322,122800,138198505,3190,3190,3190,3190,63
|
|
20240322,122700,137997535,3195,3195,3195,3195,12
|
|
20240322,122600,137959195,3195,3195,3195,3195,1
|
|
20240322,122500,137956000,3195,3195,3195,3195,0
|
|
20240322,122400,137956000,3195,3195,3195,3195,500
|
|
20240322,122300,136358500,3195,3195,3195,3195,1
|
|
20240322,122200,136355305,3190,3190,3190,3190,0
|
|
20240322,122100,136355305,3190,3190,3190,3190,141
|
|
20240322,122000,135905515,3190,3190,3190,3190,0
|
|
20240322,121900,135905515,3190,3190,3190,3190,859
|
|
20240322,121800,133165305,3190,3190,3190,3190,0
|
|
20240322,121700,133165305,3190,3190,3190,3190,0
|
|
20240322,121600,133165305,3190,3195,3195,3190,3
|
|
20240322,121500,133155725,3195,3195,3195,3195,0
|
|
20240322,121400,133155725,3195,3195,3195,3195,0
|
|
20240322,121300,133155725,3195,3195,3195,3195,25
|
|
20240322,121200,133075850,3195,3195,3195,3195,1
|
|
20240322,121100,133072655,3195,3195,3195,3195,1
|
|
20240322,121000,133069460,3185,3185,3185,3185,0
|
|
20240322,120900,133069460,3185,3185,3185,3185,194
|
|
20240322,120800,132451570,3185,3185,3185,3185,0
|
|
20240322,120700,132451570,3185,3190,3190,3185,100
|
|
20240322,120600,132133065,3180,3180,3180,3180,0
|
|
20240322,120500,132133065,3180,3180,3180,3180,0
|
|
20240322,120400,132133065,3180,3180,3180,3180,0
|
|
20240322,120300,132133065,3180,3180,3180,3180,0
|
|
20240322,120200,132133065,3180,3180,3180,3180,1
|
|
20240322,120100,132129885,3180,3180,3180,3180,10
|
|
20240322,120000,132098085,3195,3195,3195,3195,1
|
|
20240322,115900,132094890,3190,3190,3190,3190,0
|
|
20240322,115800,132094890,3190,3190,3190,3190,134
|
|
20240322,115700,131667430,3180,3185,3185,3180,1250
|
|
20240322,115600,127691280,3190,3190,3190,3190,166
|
|
20240322,115500,127161740,3190,3190,3190,3190,300
|
|
20240322,115400,126204740,3195,3195,3195,3195,0
|
|
20240322,115300,126204740,3195,3195,3195,3195,2000
|
|
20240322,115200,119814740,3195,3195,3195,3195,1
|
|
20240322,115100,119811545,3195,3195,3195,3195,20
|
|
20240322,115000,119747645,3200,3200,3200,3200,48
|
|
20240322,114900,119594045,3205,3205,3205,3205,0
|
|
20240322,114800,119594045,3205,3205,3205,3205,0
|
|
20240322,114700,119594045,3205,3205,3205,3205,22
|
|
20240322,114600,119523535,3205,3205,3205,3205,0
|
|
20240322,114500,119523535,3205,3195,3205,3195,101
|
|
20240322,114400,119200830,3205,3205,3205,3205,0
|
|
20240322,114300,119200830,3205,3205,3205,3205,186
|
|
20240322,114200,118604700,3205,3205,3205,3205,97
|
|
20240322,114100,118293815,3205,3210,3210,3205,199
|
|
20240322,114000,117655285,3210,3210,3210,3205,116
|
|
20240322,113900,117282975,3210,3200,3210,3200,298
|
|
20240322,113800,116326445,3210,3210,3210,3210,107
|
|
20240322,113700,115982975,3210,3210,3210,3210,181
|
|
20240322,113600,115401965,3210,3210,3210,3210,147
|
|
20240322,113500,114930095,3210,3205,3210,3205,182
|
|
20240322,113400,114346580,3205,3205,3205,3205,107
|
|
20240322,113300,114003645,3205,3205,3205,3205,117
|
|
20240322,113200,113628660,3205,3200,3205,3200,89
|
|
20240322,113100,113343605,3200,3200,3200,3200,79
|
|
20240322,113000,113090805,3200,3195,3200,3195,113
|
|
20240322,112900,112729275,3195,3195,3195,3195,195
|
|
20240322,112800,112106250,3195,3190,3195,3190,11
|
|
20240322,112700,112071155,3195,3195,3195,3195,0
|
|
20240322,112600,112071155,3195,3190,3195,3190,800
|
|
20240322,112500,109515205,3195,3195,3195,3195,0
|
|
20240322,112400,109515205,3195,3180,3195,3180,30
|
|
20240322,112300,109419505,3195,3195,3195,3195,2
|
|
20240322,112200,109413115,3180,3180,3180,3180,0
|
|
20240322,112100,109413115,3180,3180,3180,3180,0
|
|
20240322,112000,109413115,3180,3180,3180,3180,33
|
|
20240322,111900,109308175,3180,3180,3180,3180,0
|
|
20240322,111800,109308175,3180,3180,3180,3180,5829
|
|
20240322,111700,90771955,3180,3180,3180,3180,100
|
|
20240322,111600,90453955,3180,3190,3190,3180,1010
|
|
20240322,111500,87238070,3190,3190,3190,3190,0
|
|
20240322,111400,87238070,3190,3190,3190,3190,1
|
|
20240322,111300,87234880,3190,3190,3190,3190,306
|
|
20240322,111200,86258740,3195,3195,3195,3195,0
|
|
20240322,111100,86258740,3195,3195,3195,3195,2
|
|
20240322,111000,86252350,3185,3185,3185,3185,0
|
|
20240322,110900,86252350,3185,3185,3185,3185,0
|
|
20240322,110800,86252350,3185,3185,3185,3185,207
|
|
20240322,110700,85593055,3185,3190,3190,3185,19
|
|
20240322,110600,85532460,3185,3185,3185,3185,0
|
|
20240322,110500,85532460,3185,3185,3185,3185,199
|
|
20240322,110400,84898645,3185,3190,3190,3185,300
|
|
20240322,110300,83942775,3195,3195,3195,3195,33
|
|
20240322,110200,83837340,3195,3195,3195,3195,0
|
|
20240322,110100,83837340,3195,3195,3195,3195,5
|
|
20240322,110000,83821365,3200,3200,3200,3200,0
|
|
20240322,105900,83821365,3200,3190,3200,3190,510
|
|
20240322,105800,82190110,3190,3190,3190,3190,16
|
|
20240322,105700,82139070,3190,3190,3190,3190,0
|
|
20240322,105600,82139070,3190,3190,3190,3190,0
|
|
20240322,105500,82139070,3190,3190,3190,3190,1
|
|
20240322,105400,82135880,3180,3180,3180,3180,11
|
|
20240322,105300,82100900,3195,3195,3195,3195,1
|
|
20240322,105200,82097705,3180,3185,3185,3180,10
|
|
20240322,105100,82065885,3190,3190,3190,3190,0
|
|
20240322,105000,82065885,3190,3190,3190,3190,0
|
|
20240322,104900,82065885,3190,3190,3190,3190,13
|
|
20240322,104800,82024415,3190,3190,3190,3190,314
|
|
20240322,104700,81022755,3190,3190,3190,3190,121
|
|
20240322,104600,80636765,3185,3185,3185,3185,1000
|
|
20240322,104500,77451765,3185,3185,3185,3185,1351
|
|
20240322,104400,73148830,3190,3190,3190,3190,0
|
|
20240322,104300,73148830,3190,3190,3190,3190,0
|
|
20240322,104200,73148830,3190,3190,3190,3190,16
|
|
20240322,104100,73097790,3185,3185,3185,3185,10
|
|
20240322,104000,73065940,3185,3180,3185,3180,303
|
|
20240322,103900,72102390,3185,3185,3185,3185,8
|
|
20240322,103800,72076910,3185,3185,3185,3185,0
|
|
20240322,103700,72076910,3185,3185,3185,3185,12
|
|
20240322,103600,72038690,3185,3185,3185,3185,6
|
|
20240322,103500,72019580,3185,3185,3185,3185,0
|
|
20240322,103400,72019580,3185,3185,3185,3185,0
|
|
20240322,103300,72019580,3185,3185,3185,3185,9
|
|
20240322,103200,71990915,3190,3190,3190,3190,0
|
|
20240322,103100,71990915,3190,3190,3190,3190,7
|
|
20240322,103000,71968585,3185,3185,3185,3185,599
|
|
20240322,102900,70060770,3185,3185,3185,3185,1245
|
|
20240322,102800,66095445,3185,3185,3185,3185,0
|
|
20240322,102700,66095445,3185,3185,3185,3185,3
|
|
20240322,102600,66085890,3185,3185,3185,3185,315
|
|
20240322,102500,65082615,3180,3180,3180,3180,11
|
|
20240322,102400,65047635,3180,3180,3180,3180,0
|
|
20240322,102300,65047635,3180,3180,3180,3180,500
|
|
20240322,102200,63457635,3185,3185,3185,3185,151
|
|
20240322,102100,62976700,3190,3190,3190,3190,0
|
|
20240322,102000,62976700,3190,3190,3190,3190,4
|
|
20240322,101900,62963940,3190,3190,3190,3190,0
|
|
20240322,101800,62963940,3190,3190,3190,3190,1
|
|
20240322,101700,62960750,3190,3185,3190,3185,13
|
|
20240322,101600,62919335,3185,3185,3185,3185,1001
|
|
20240322,101500,59731150,3190,3190,3190,3190,0
|
|
20240322,101400,59731150,3190,3190,3190,3190,1
|
|
20240322,101300,59727960,3190,3190,3190,3190,50
|
|
20240322,101200,59568460,3190,3190,3190,3190,0
|
|
20240322,101100,59568460,3190,3180,3190,3180,210
|
|
20240322,101000,58898660,3185,3185,3185,3185,1
|
|
20240322,100900,58895475,3190,3190,3190,3190,0
|
|
20240322,100800,58895475,3190,3190,3190,3190,100
|
|
20240322,100700,58576475,3190,3190,3190,3190,0
|
|
20240322,100600,58576475,3190,3190,3190,3190,0
|
|
20240322,100500,58576475,3190,3190,3190,3190,51
|
|
20240322,100400,58413785,3190,3190,3190,3190,0
|
|
20240322,100300,58413785,3190,3190,3190,3190,2
|
|
20240322,100200,58407405,3175,3175,3175,3170,390
|
|
20240322,100100,57169160,3175,3175,3175,3175,71
|
|
20240322,100000,56943735,3180,3180,3180,3180,8
|
|
20240322,095900,56918295,3180,3180,3180,3180,71
|
|
20240322,095800,56692515,3180,3180,3180,3180,16
|
|
20240322,095700,56641635,3175,3175,3175,3175,68
|
|
20240322,095600,56425735,3175,3180,3180,3175,2
|
|
20240322,095500,56419380,3180,3180,3180,3175,41
|
|
20240322,095400,56289100,3190,3190,3190,3190,1
|
|
20240322,095300,56285910,3180,3180,3180,3180,114
|
|
20240322,095200,55923390,3175,3180,3180,3175,1003
|
|
20240322,095100,52738850,3180,3180,3180,3180,236
|
|
20240322,095000,51988370,3180,3180,3180,3180,11
|
|
20240322,094900,51953390,3175,3175,3175,3175,0
|
|
20240322,094800,51953390,3175,3180,3180,3175,243
|
|
20240322,094700,51180945,3180,3180,3180,3180,0
|
|
20240322,094600,51180945,3180,3180,3180,3180,0
|
|
20240322,094500,51180945,3180,3180,3180,3180,0
|
|
20240322,094400,51180945,3180,3180,3180,3180,0
|
|
20240322,094300,51180945,3180,3180,3180,3180,0
|
|
20240322,094200,51180945,3180,3180,3180,3180,0
|
|
20240322,094100,51180945,3180,3180,3180,3180,8
|
|
20240322,094000,51155505,3180,3180,3180,3180,1
|
|
20240322,093900,51152325,3175,3175,3175,3175,318
|
|
20240322,093800,50142675,3175,3180,3180,3175,508
|
|
20240322,093700,48529740,3180,3180,3180,3180,34
|
|
20240322,093600,48421620,3180,3180,3180,3180,0
|
|
20240322,093500,48421620,3180,3180,3180,3180,3
|
|
20240322,093400,48412080,3180,3180,3180,3180,3
|
|
20240322,093300,48402540,3195,3195,3195,3195,0
|
|
20240322,093200,48402540,3195,3195,3195,3195,0
|
|
20240322,093100,48402540,3195,3195,3195,3195,50
|
|
20240322,093000,48242790,3200,3180,3200,3180,718
|
|
20240322,092900,45957255,3180,3180,3180,3180,3
|
|
20240322,092800,45947715,3180,3180,3180,3180,1
|
|
20240322,092700,45944535,3180,3180,3180,3180,11
|
|
20240322,092600,45909555,3180,3160,3180,3160,14
|
|
20240322,092500,45865235,3165,3175,3175,3165,947
|
|
20240322,092400,42867750,3180,3175,3180,3175,401
|
|
20240322,092300,41594570,3175,3180,3180,3175,35
|
|
20240322,092200,41483290,3180,3175,3180,3175,91
|
|
20240322,092100,41194335,3175,3175,3175,3175,0
|
|
20240322,092000,41194335,3175,3175,3175,3175,0
|
|
20240322,091900,41194335,3175,3160,3175,3160,301
|
|
20240322,091800,40243160,3160,3160,3160,3160,75
|
|
20240322,091700,40006160,3160,3175,3175,3160,1389
|
|
20240322,091600,35614670,3180,3180,3180,3180,101
|
|
20240322,091500,35293490,3180,3170,3180,3165,1802
|
|
20240322,091400,29584650,3170,3170,3170,3170,199
|
|
20240322,091300,28953820,3180,3175,3180,3175,514
|
|
20240322,091200,27321840,3185,3185,3185,3185,0
|
|
20240322,091100,27321840,3185,3185,3185,3185,389
|
|
20240322,091000,26082875,3175,3185,3185,3175,1849
|
|
20240322,090900,20205510,3185,3190,3190,3185,579
|
|
20240322,090800,18361305,3195,3195,3195,3195,0
|
|
20240322,090700,18361305,3195,3195,3195,3190,1033
|
|
20240322,090600,15065955,3195,3200,3200,3195,480
|
|
20240322,090500,13531790,3195,3195,3200,3195,477
|
|
20240322,090400,12005560,3190,3190,3190,3190,436
|
|
20240322,090300,10614720,3190,3200,3200,3190,117
|
|
20240322,090200,10241420,3195,3215,3220,3195,898
|
|
20240322,090100,7368260,3205,3210,3220,3205,1586
|
|
20240322,090000,2269905,3230,3230,3230,3210,704
|