620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191700,251861170,5210,5210,5210,5210,3361
|
|
20240329,191600,251861170,5210,5210,5210,5210,0
|
|
20240329,191500,251861170,5210,5210,5210,5210,0
|
|
20240329,191400,251861170,5210,5210,5210,5210,0
|
|
20240329,191300,251861170,5210,5210,5210,5210,0
|
|
20240329,191200,251861170,5210,5210,5210,5210,0
|
|
20240329,191100,251861170,5210,5210,5210,5210,0
|
|
20240329,191000,251861170,5210,5210,5210,5210,0
|
|
20240329,190900,251861170,5210,5210,5210,5210,0
|
|
20240329,190800,251861170,5210,5210,5210,5210,0
|
|
20240329,190700,251861170,5210,5210,5210,5210,0
|
|
20240329,190600,251861170,5210,5210,5210,5210,0
|
|
20240329,190500,251861170,5210,5210,5210,5210,0
|
|
20240329,190400,251861170,5210,5210,5210,5210,0
|
|
20240329,190300,251861170,5210,5210,5210,5210,0
|
|
20240329,190200,251861170,5210,5210,5210,5210,0
|
|
20240329,190100,251861170,5210,5210,5210,5210,0
|
|
20240329,190000,251861170,5210,5210,5210,5210,0
|
|
20240329,185900,251861170,5210,5210,5210,5210,0
|
|
20240329,185800,251861170,5210,5210,5210,5210,0
|
|
20240329,185700,251861170,5210,5210,5210,5210,0
|
|
20240329,185600,251861170,5210,5210,5210,5210,0
|
|
20240329,185500,251861170,5210,5210,5210,5210,0
|
|
20240329,185400,251861170,5210,5210,5210,5210,0
|
|
20240329,185300,251861170,5210,5210,5210,5210,0
|
|
20240329,185200,251861170,5210,5210,5210,5210,0
|
|
20240329,185100,251861170,5210,5210,5210,5210,0
|
|
20240329,185000,251861170,5210,5210,5210,5210,0
|
|
20240329,184900,251861170,5210,5210,5210,5210,0
|
|
20240329,184800,251861170,5210,5210,5210,5210,0
|
|
20240329,184700,251861170,5210,5210,5210,5210,3361
|
|
20240329,184600,251861170,5210,5210,5210,5210,0
|
|
20240329,184500,251861170,5210,5210,5210,5210,0
|
|
20240329,184400,251861170,5210,5210,5210,5210,0
|
|
20240329,184300,251861170,5210,5210,5210,5210,0
|
|
20240329,184200,251861170,5210,5210,5210,5210,0
|
|
20240329,184100,251861170,5210,5210,5210,5210,0
|
|
20240329,184000,251861170,5210,5210,5210,5210,0
|
|
20240329,183900,251861170,5210,5210,5210,5210,0
|
|
20240329,183800,251861170,5210,5210,5210,5210,0
|
|
20240329,183700,251861170,5210,5210,5210,5210,0
|
|
20240329,183600,251861170,5210,5210,5210,5210,0
|
|
20240329,183500,251861170,5210,5210,5210,5210,0
|
|
20240329,183400,251861170,5210,5210,5210,5210,0
|
|
20240329,183300,251861170,5210,5210,5210,5210,0
|
|
20240329,183200,251861170,5210,5210,5210,5210,0
|
|
20240329,183100,251861170,5210,5210,5210,5210,0
|
|
20240329,183000,251861170,5210,5210,5210,5210,0
|
|
20240329,182900,251861170,5210,5210,5210,5210,0
|
|
20240329,182800,251861170,5210,5210,5210,5210,0
|
|
20240329,182700,251861170,5210,5210,5210,5210,0
|
|
20240329,182600,251861170,5210,5210,5210,5210,0
|
|
20240329,182500,251861170,5210,5210,5210,5210,0
|
|
20240329,182400,251861170,5210,5210,5210,5210,0
|
|
20240329,182300,251861170,5210,5210,5210,5210,0
|
|
20240329,182200,251861170,5210,5210,5210,5210,0
|
|
20240329,182100,251861170,5210,5210,5210,5210,0
|
|
20240329,182000,251861170,5210,5210,5210,5210,0
|
|
20240329,181900,251861170,5210,5210,5210,5210,0
|
|
20240329,181800,251861170,5210,5210,5210,5210,0
|
|
20240329,181700,251861170,5210,5210,5210,5210,3361
|
|
20240329,181600,251861170,5210,5210,5210,5210,0
|
|
20240329,181500,251861170,5210,5210,5210,5210,0
|
|
20240329,181400,251861170,5210,5210,5210,5210,0
|
|
20240329,181300,251861170,5210,5210,5210,5210,0
|
|
20240329,181200,251861170,5210,5210,5210,5210,0
|
|
20240329,181100,251861170,5210,5210,5210,5210,0
|
|
20240329,181000,251861170,5210,5210,5210,5210,0
|
|
20240329,180900,251861170,5210,5210,5210,5210,0
|
|
20240329,180800,251861170,5210,5210,5210,5210,0
|
|
20240329,180700,251861170,5210,5210,5210,5210,0
|
|
20240329,180600,251861170,5210,5210,5210,5210,0
|
|
20240329,180500,251861170,5210,5210,5210,5210,0
|
|
20240329,180400,251861170,5210,5210,5210,5210,0
|
|
20240329,180300,251861170,5210,5210,5210,5210,0
|
|
20240329,180200,251861170,5210,5210,5210,5210,0
|
|
20240329,180100,251861170,5210,5210,5210,5210,0
|
|
20240329,180000,251861170,5210,5210,5210,5210,0
|
|
20240329,175900,251861170,5210,5210,5210,5210,0
|
|
20240329,175800,251861170,5210,5210,5210,5210,0
|
|
20240329,175700,251861170,5210,5210,5210,5210,0
|
|
20240329,175600,251861170,5210,5210,5210,5210,0
|
|
20240329,175500,251861170,5210,5210,5210,5210,0
|
|
20240329,175400,251861170,5210,5210,5210,5210,0
|
|
20240329,175300,251861170,5210,5210,5210,5210,0
|
|
20240329,175200,251861170,5210,5210,5210,5210,0
|
|
20240329,175100,251861170,5210,5210,5210,5210,0
|
|
20240329,175000,251861170,5210,5210,5210,5210,0
|
|
20240329,174900,251861170,5210,5210,5210,5210,0
|
|
20240329,174800,251861170,5210,5210,5210,5210,0
|
|
20240329,174700,251861170,5210,5210,5210,5210,3361
|
|
20240329,174600,251861170,5210,5210,5210,5210,0
|
|
20240329,174500,251861170,5210,5210,5210,5210,0
|
|
20240329,174400,251861170,5210,5210,5210,5210,0
|
|
20240329,174300,251861170,5210,5210,5210,5210,0
|
|
20240329,174200,251861170,5210,5210,5210,5210,0
|
|
20240329,174100,251861170,5210,5210,5210,5210,0
|
|
20240329,174000,251861170,5210,5210,5210,5210,0
|
|
20240329,173900,251861170,5210,5210,5210,5210,0
|
|
20240329,173800,251861170,5210,5210,5210,5210,0
|
|
20240329,173700,251861170,5210,5210,5210,5210,0
|
|
20240329,173600,251861170,5210,5210,5210,5210,0
|
|
20240329,173500,251861170,5210,5210,5210,5210,0
|
|
20240329,173400,251861170,5210,5210,5210,5210,0
|
|
20240329,173300,251861170,5210,5210,5210,5210,0
|
|
20240329,173200,251861170,5210,5210,5210,5210,0
|
|
20240329,173100,251861170,5210,5210,5210,5210,0
|
|
20240329,173000,251861170,5210,5210,5210,5210,0
|
|
20240329,172900,251861170,5210,5210,5210,5210,0
|
|
20240329,172800,251861170,5210,5210,5210,5210,0
|
|
20240329,172700,251861170,5210,5210,5210,5210,0
|
|
20240329,172600,251861170,5210,5210,5210,5210,0
|
|
20240329,172500,251861170,5210,5210,5210,5210,0
|
|
20240329,172400,251861170,5210,5210,5210,5210,0
|
|
20240329,172300,251861170,5210,5210,5210,5210,0
|
|
20240329,172200,251861170,5210,5210,5210,5210,0
|
|
20240329,172100,251861170,5210,5210,5210,5210,0
|
|
20240329,172000,251861170,5210,5210,5210,5210,0
|
|
20240329,171900,251861170,5210,5210,5210,5210,0
|
|
20240329,171800,251861170,5210,5210,5210,5210,0
|
|
20240329,171700,251861170,5210,5210,5210,5210,3361
|
|
20240329,171600,251861170,5210,5210,5210,5210,0
|
|
20240329,171500,251861170,5210,5210,5210,5210,0
|
|
20240329,171400,251861170,5210,5210,5210,5210,0
|
|
20240329,171300,251861170,5210,5210,5210,5210,0
|
|
20240329,171200,251861170,5210,5210,5210,5210,0
|
|
20240329,171100,251861170,5210,5210,5210,5210,0
|
|
20240329,171000,251861170,5210,5210,5210,5210,0
|
|
20240329,170900,251861170,5210,5210,5210,5210,0
|
|
20240329,170800,251861170,5210,5210,5210,5210,0
|
|
20240329,170700,251861170,5210,5210,5210,5210,0
|
|
20240329,170600,251861170,5210,5210,5210,5210,0
|
|
20240329,170500,251861170,5210,5210,5210,5210,0
|
|
20240329,170400,251861170,5210,5210,5210,5210,0
|
|
20240329,170300,251861170,5210,5210,5210,5210,0
|
|
20240329,170200,251861170,5210,5210,5210,5210,0
|
|
20240329,170100,251861170,5210,5210,5210,5210,0
|
|
20240329,170000,251861170,5210,5210,5210,5210,0
|
|
20240329,165900,251861170,5210,5210,5210,5210,0
|
|
20240329,165800,251861170,5210,5210,5210,5210,0
|
|
20240329,165700,251861170,5210,5210,5210,5210,0
|
|
20240329,165600,251861170,5210,5210,5210,5210,0
|
|
20240329,165500,251861170,5210,5210,5210,5210,0
|
|
20240329,165400,251861170,5210,5210,5210,5210,0
|
|
20240329,165300,251861170,5210,5210,5210,5210,0
|
|
20240329,165200,251861170,5210,5210,5210,5210,0
|
|
20240329,165100,251861170,5210,5210,5210,5210,0
|
|
20240329,165000,251861170,5210,5210,5210,5210,0
|
|
20240329,164900,251861170,5210,5210,5210,5210,0
|
|
20240329,164800,251861170,5210,5210,5210,5210,0
|
|
20240329,164700,251861170,5210,5210,5210,5210,3361
|
|
20240329,164600,251861170,5210,5210,5210,5210,0
|
|
20240329,164500,251861170,5210,5210,5210,5210,0
|
|
20240329,164400,251861170,5210,5210,5210,5210,0
|
|
20240329,164300,251861170,5210,5210,5210,5210,0
|
|
20240329,164200,251861170,5210,5210,5210,5210,0
|
|
20240329,164100,251861170,5210,5210,5210,5210,0
|
|
20240329,164000,251861170,5210,5210,5210,5210,0
|
|
20240329,163900,251861170,5210,5210,5210,5210,0
|
|
20240329,163800,251861170,5210,5210,5210,5210,0
|
|
20240329,163700,251861170,5210,5210,5210,5210,0
|
|
20240329,163600,251861170,5210,5210,5210,5210,0
|
|
20240329,163500,251861170,5210,5210,5210,5210,0
|
|
20240329,163400,251861170,5210,5210,5210,5210,0
|
|
20240329,163300,251861170,5210,5210,5210,5210,0
|
|
20240329,163200,251861170,5210,5210,5210,5210,0
|
|
20240329,163100,251861170,5210,5210,5210,5210,0
|
|
20240329,163000,251861170,5210,5210,5210,5210,0
|
|
20240329,162900,251861170,5210,5210,5210,5210,0
|
|
20240329,162800,251861170,5210,5210,5210,5210,0
|
|
20240329,162700,251861170,5210,5210,5210,5210,0
|
|
20240329,162600,251861170,5210,5210,5210,5210,0
|
|
20240329,162500,251861170,5210,5210,5210,5210,0
|
|
20240329,162400,251861170,5210,5210,5210,5210,0
|
|
20240329,162300,251861170,5210,5210,5210,5210,0
|
|
20240329,162200,251861170,5210,5210,5210,5210,0
|
|
20240329,162100,251861170,5210,5210,5210,5210,0
|
|
20240329,162000,251861170,5210,5210,5210,5210,0
|
|
20240329,161900,251861170,5210,5210,5210,5210,0
|
|
20240329,161800,251861170,5210,5210,5210,5210,0
|
|
20240329,161700,251861170,5210,5210,5210,5210,3361
|
|
20240329,161600,251861170,5210,5210,5210,5210,0
|
|
20240329,161500,251861170,5210,5210,5210,5210,0
|
|
20240329,161400,251861170,5210,5210,5210,5210,0
|
|
20240329,161300,251861170,5210,5210,5210,5210,0
|
|
20240329,161200,251861170,5210,5210,5210,5210,0
|
|
20240329,161100,251861170,5210,5210,5210,5210,0
|
|
20240329,161000,251861170,5210,5210,5210,5210,0
|
|
20240329,160900,251861170,5210,5210,5210,5210,0
|
|
20240329,160800,251861170,5210,5210,5210,5210,0
|
|
20240329,160700,251861170,5210,5210,5210,5210,0
|
|
20240329,160600,251861170,5210,5210,5210,5210,0
|
|
20240329,160500,251861170,5210,5210,5210,5210,0
|
|
20240329,160400,251861170,5210,5210,5210,5210,0
|
|
20240329,160300,251861170,5210,5210,5210,5210,0
|
|
20240329,160200,251861170,5210,5210,5210,5210,0
|
|
20240329,160100,251861170,5210,5210,5210,5210,0
|
|
20240329,160000,251861170,5210,5210,5210,5210,0
|
|
20240329,155900,251861170,5210,5210,5210,5210,0
|
|
20240329,155800,251861170,5210,5210,5210,5210,0
|
|
20240329,155700,251861170,5210,5210,5210,5210,0
|
|
20240329,155600,251861170,5210,5210,5210,5210,0
|
|
20240329,155500,251861170,5210,5210,5210,5210,0
|
|
20240329,155400,251861170,5210,5210,5210,5210,0
|
|
20240329,155300,251861170,5210,5210,5210,5210,0
|
|
20240329,155200,251861170,5210,5210,5210,5210,0
|
|
20240329,155100,251861170,5210,5210,5210,5210,0
|
|
20240329,155000,251861170,5210,5210,5210,5210,0
|
|
20240329,154900,251861170,5210,5210,5210,5210,0
|
|
20240329,154800,251861170,5210,5210,5210,5210,0
|
|
20240329,154700,251861170,5210,5210,5210,5210,3361
|
|
20240329,154600,251861170,5210,5210,5210,5210,0
|
|
20240329,154500,251861170,5210,5210,5210,5210,0
|
|
20240329,154400,251861170,5210,5210,5210,5210,0
|
|
20240329,154300,251861170,5210,5210,5210,5210,0
|
|
20240329,154200,251861170,5210,5210,5210,5210,0
|
|
20240329,154100,251861170,5210,5210,5210,5210,0
|
|
20240329,154000,251861170,5210,5210,5210,5210,0
|
|
20240329,153900,251861170,5210,5210,5210,5210,0
|
|
20240329,153800,251861170,5210,5210,5210,5210,0
|
|
20240329,153700,251861170,5210,5210,5210,5210,0
|
|
20240329,153600,251861170,5210,5210,5210,5210,0
|
|
20240329,153500,251861170,5210,5210,5210,5210,0
|
|
20240329,153400,251861170,5210,5210,5210,5210,0
|
|
20240329,153300,251861170,5210,5210,5210,5210,0
|
|
20240329,153200,251861170,5210,5210,5210,5210,0
|
|
20240329,153100,251861170,5210,5210,5210,5210,0
|
|
20240329,153000,251861170,5210,5210,5210,5210,3361
|
|
20240329,152900,234350360,5240,5240,5240,5240,0
|
|
20240329,152800,234350360,5240,5240,5240,5240,0
|
|
20240329,152700,234350360,5240,5240,5240,5240,0
|
|
20240329,152600,234350360,5240,5240,5240,5240,0
|
|
20240329,152500,234350360,5240,5240,5240,5240,0
|
|
20240329,152400,234350360,5240,5240,5240,5240,0
|
|
20240329,152300,234350360,5240,5240,5240,5240,0
|
|
20240329,152200,234350360,5240,5240,5240,5240,0
|
|
20240329,152100,234350360,5240,5240,5240,5240,0
|
|
20240329,152000,234350360,5240,5240,5240,5240,0
|
|
20240329,151900,234350360,5240,5240,5240,5230,560
|
|
20240329,151800,231417290,5240,5230,5240,5230,11
|
|
20240329,151700,231359750,5240,5240,5240,5240,0
|
|
20240329,151600,231359750,5240,5240,5240,5240,0
|
|
20240329,151500,231359750,5240,5240,5240,5240,0
|
|
20240329,151400,231359750,5240,5240,5240,5240,0
|
|
20240329,151300,231359750,5240,5240,5240,5240,5
|
|
20240329,151200,231333550,5230,5230,5230,5230,2
|
|
20240329,151100,231323090,5230,5230,5230,5230,0
|
|
20240329,151000,231323090,5230,5230,5230,5230,1372
|
|
20240329,150900,224147530,5230,5220,5230,5220,301
|
|
20240329,150800,222573310,5230,5230,5230,5230,1
|
|
20240329,150700,222568080,5210,5220,5220,5210,50
|
|
20240329,150600,222307570,5230,5230,5230,5230,100
|
|
20240329,150500,221784570,5230,5230,5230,5230,451
|
|
20240329,150400,219425840,5230,5230,5230,5230,2500
|
|
20240329,150300,206350840,5230,5210,5230,5210,200
|
|
20240329,150200,205308820,5230,5230,5230,5230,0
|
|
20240329,150100,205308820,5230,5230,5230,5230,1
|
|
20240329,150000,205303590,5210,5210,5210,5210,7
|
|
20240329,145900,205267120,5210,5210,5210,5210,0
|
|
20240329,145800,205267120,5210,5210,5220,5210,769
|
|
20240329,145700,201254930,5210,5210,5210,5210,1
|
|
20240329,145600,201249720,5210,5210,5210,5210,2
|
|
20240329,145500,201239300,5210,5220,5220,5210,8
|
|
20240329,145400,201197610,5210,5210,5210,5210,0
|
|
20240329,145300,201197610,5210,5210,5210,5210,0
|
|
20240329,145200,201197610,5210,5210,5210,5210,10
|
|
20240329,145100,201145510,5220,5220,5220,5220,0
|
|
20240329,145000,201145510,5220,5220,5220,5220,0
|
|
20240329,144900,201145510,5220,5220,5220,5220,0
|
|
20240329,144800,201145510,5220,5210,5220,5210,29
|
|
20240329,144700,200994410,5230,5230,5230,5230,0
|
|
20240329,144600,200994410,5230,5230,5230,5230,0
|
|
20240329,144500,200994410,5230,5230,5230,5230,0
|
|
20240329,144400,200994410,5230,5230,5230,5230,0
|
|
20240329,144300,200994410,5230,5230,5230,5230,0
|
|
20240329,144200,200994410,5230,5230,5230,5230,0
|
|
20240329,144100,200994410,5230,5230,5230,5230,0
|
|
20240329,144000,200994410,5230,5230,5230,5230,0
|
|
20240329,143900,200994410,5230,5230,5230,5230,0
|
|
20240329,143800,200994410,5230,5230,5230,5230,0
|
|
20240329,143700,200994410,5230,5230,5230,5230,89
|
|
20240329,143600,200528940,5210,5210,5210,5210,0
|
|
20240329,143500,200528940,5210,5210,5210,5210,557
|
|
20240329,143400,197626970,5220,5220,5220,5220,1
|
|
20240329,143300,197621750,5230,5230,5230,5230,0
|
|
20240329,143200,197621750,5230,5230,5230,5230,0
|
|
20240329,143100,197621750,5230,5230,5230,5230,0
|
|
20240329,143000,197621750,5230,5230,5230,5230,1
|
|
20240329,142900,197616520,5230,5230,5230,5230,1
|
|
20240329,142800,197611290,5220,5220,5220,5220,1500
|
|
20240329,142700,189781290,5220,5220,5220,5220,96
|
|
20240329,142600,189280170,5230,5230,5230,5230,0
|
|
20240329,142500,189280170,5230,5230,5230,5230,1
|
|
20240329,142400,189274940,5220,5220,5220,5220,965
|
|
20240329,142300,184237640,5230,5230,5230,5230,0
|
|
20240329,142200,184237640,5230,5230,5230,5230,0
|
|
20240329,142100,184237640,5230,5230,5230,5230,0
|
|
20240329,142000,184237640,5230,5230,5230,5230,216
|
|
20240329,141900,183107960,5220,5220,5220,5220,0
|
|
20240329,141800,183107960,5220,5220,5220,5220,20
|
|
20240329,141700,183003560,5220,5220,5220,5220,599
|
|
20240329,141600,179876780,5220,5220,5220,5220,0
|
|
20240329,141500,179876780,5220,5220,5220,5220,0
|
|
20240329,141400,179876780,5220,5220,5220,5220,0
|
|
20240329,141300,179876780,5220,5220,5220,5220,1000
|
|
20240329,141200,174656780,5220,5220,5220,5220,0
|
|
20240329,141100,174656780,5220,5220,5220,5220,0
|
|
20240329,141000,174656780,5220,5220,5220,5220,580
|
|
20240329,140900,171629180,5230,5230,5230,5230,0
|
|
20240329,140800,171629180,5230,5230,5230,5230,0
|
|
20240329,140700,171629180,5230,5230,5230,5230,1
|
|
20240329,140600,171623950,5220,5220,5220,5220,0
|
|
20240329,140500,171623950,5220,5220,5220,5220,100
|
|
20240329,140400,171101950,5230,5230,5230,5230,0
|
|
20240329,140300,171101950,5230,5230,5230,5230,0
|
|
20240329,140200,171101950,5230,5230,5230,5230,38
|
|
20240329,140100,170903210,5230,5230,5230,5230,0
|
|
20240329,140000,170903210,5230,5230,5230,5230,0
|
|
20240329,135900,170903210,5230,5230,5230,5230,0
|
|
20240329,135800,170903210,5230,5230,5230,5230,220
|
|
20240329,135700,169752610,5230,5230,5230,5230,1001
|
|
20240329,135600,164517380,5220,5220,5220,5220,125
|
|
20240329,135500,163864880,5230,5230,5230,5230,0
|
|
20240329,135400,163864880,5230,5230,5230,5230,0
|
|
20240329,135300,163864880,5230,5230,5230,5230,250
|
|
20240329,135200,162557380,5220,5220,5220,5220,0
|
|
20240329,135100,162557380,5220,5230,5230,5220,196
|
|
20240329,135000,161532350,5230,5220,5230,5220,3908
|
|
20240329,134900,141132580,5220,5220,5220,5220,0
|
|
20240329,134800,141132580,5220,5220,5220,5220,100
|
|
20240329,134700,140610580,5220,5220,5220,5220,0
|
|
20240329,134600,140610580,5220,5220,5220,5220,0
|
|
20240329,134500,140610580,5220,5220,5220,5220,1
|
|
20240329,134400,140605360,5220,5220,5220,5220,0
|
|
20240329,134300,140605360,5220,5220,5220,5220,0
|
|
20240329,134200,140605360,5220,5220,5220,5220,0
|
|
20240329,134100,140605360,5220,5220,5220,5220,0
|
|
20240329,134000,140605360,5220,5220,5220,5220,0
|
|
20240329,133900,140605360,5220,5220,5220,5220,0
|
|
20240329,133800,140605360,5220,5220,5220,5220,0
|
|
20240329,133700,140605360,5220,5220,5220,5220,0
|
|
20240329,133600,140605360,5220,5220,5220,5220,0
|
|
20240329,133500,140605360,5220,5220,5220,5220,0
|
|
20240329,133400,140605360,5220,5220,5220,5220,0
|
|
20240329,133300,140605360,5220,5220,5220,5220,0
|
|
20240329,133200,140605360,5220,5220,5220,5220,0
|
|
20240329,133100,140605360,5220,5220,5220,5220,0
|
|
20240329,133000,140605360,5220,5220,5220,5220,0
|
|
20240329,132900,140605360,5220,5220,5220,5220,0
|
|
20240329,132800,140605360,5220,5220,5220,5220,1
|
|
20240329,132700,140600140,5210,5210,5210,5210,0
|
|
20240329,132600,140600140,5210,5210,5210,5210,0
|
|
20240329,132500,140600140,5210,5210,5210,5210,0
|
|
20240329,132400,140600140,5210,5210,5210,5210,511
|
|
20240329,132300,137937830,5210,5210,5220,5210,288
|
|
20240329,132200,136437340,5210,5210,5210,5210,0
|
|
20240329,132100,136437340,5210,5210,5210,5210,0
|
|
20240329,132000,136437340,5210,5210,5210,5210,0
|
|
20240329,131900,136437340,5210,5210,5210,5210,0
|
|
20240329,131800,136437340,5210,5210,5210,5210,1144
|
|
20240329,131700,130477100,5210,5210,5210,5210,0
|
|
20240329,131600,130477100,5210,5210,5210,5210,0
|
|
20240329,131500,130477100,5210,5210,5210,5210,0
|
|
20240329,131400,130477100,5210,5210,5210,5210,0
|
|
20240329,131300,130477100,5210,5210,5210,5210,0
|
|
20240329,131200,130477100,5210,5210,5210,5210,0
|
|
20240329,131100,130477100,5210,5210,5210,5210,0
|
|
20240329,131000,130477100,5210,5210,5210,5210,0
|
|
20240329,130900,130477100,5210,5210,5210,5210,50
|
|
20240329,130800,130216600,5200,5200,5200,5200,4
|
|
20240329,130700,130195800,5210,5210,5210,5210,0
|
|
20240329,130600,130195800,5210,5210,5210,5210,57
|
|
20240329,130500,129898830,5210,5210,5210,5210,1
|
|
20240329,130400,129893620,5210,5210,5210,5210,0
|
|
20240329,130300,129893620,5210,5210,5210,5210,0
|
|
20240329,130200,129893620,5210,5210,5210,5210,21
|
|
20240329,130100,129784210,5210,5210,5210,5210,0
|
|
20240329,130000,129784210,5210,5210,5210,5210,1
|
|
20240329,125900,129779000,5210,5210,5210,5210,2
|
|
20240329,125800,129768580,5200,5200,5200,5200,0
|
|
20240329,125700,129768580,5200,5200,5200,5200,0
|
|
20240329,125600,129768580,5200,5200,5200,5200,550
|
|
20240329,125500,126908580,5200,5200,5200,5200,0
|
|
20240329,125400,126908580,5200,5200,5200,5200,138
|
|
20240329,125300,126190980,5210,5210,5210,5210,1
|
|
20240329,125200,126185770,5210,5210,5210,5210,115
|
|
20240329,125100,125586620,5210,5210,5210,5210,1
|
|
20240329,125000,125581410,5210,5210,5210,5210,1
|
|
20240329,124900,125576200,5210,5210,5210,5210,0
|
|
20240329,124800,125576200,5210,5200,5210,5200,121
|
|
20240329,124700,124946990,5210,5210,5210,5210,1
|
|
20240329,124600,124941780,5200,5200,5200,5200,0
|
|
20240329,124500,124941780,5200,5200,5200,5200,10
|
|
20240329,124400,124889780,5200,5200,5200,5200,176
|
|
20240329,124300,123974580,5210,5210,5210,5210,0
|
|
20240329,124200,123974580,5210,5210,5210,5210,0
|
|
20240329,124100,123974580,5210,5210,5210,5210,0
|
|
20240329,124000,123974580,5210,5210,5210,5210,0
|
|
20240329,123900,123974580,5210,5210,5210,5210,619
|
|
20240329,123800,120749590,5210,5210,5210,5210,121
|
|
20240329,123700,120119180,5210,5210,5210,5210,0
|
|
20240329,123600,120119180,5210,5210,5210,5210,0
|
|
20240329,123500,120119180,5210,5210,5210,5210,0
|
|
20240329,123400,120119180,5210,5210,5210,5210,2
|
|
20240329,123300,120108760,5200,5200,5200,5200,0
|
|
20240329,123200,120108760,5200,5200,5200,5200,142
|
|
20240329,123100,119370360,5200,5200,5200,5200,4
|
|
20240329,123000,119349560,5210,5210,5210,5210,0
|
|
20240329,122900,119349560,5210,5210,5210,5210,500
|
|
20240329,122800,116744560,5210,5210,5210,5210,1
|
|
20240329,122700,116739350,5210,5210,5210,5210,0
|
|
20240329,122600,116739350,5210,5210,5210,5210,0
|
|
20240329,122500,116739350,5210,5210,5210,5210,191
|
|
20240329,122400,115744240,5210,5210,5210,5210,500
|
|
20240329,122300,113139240,5220,5220,5220,5220,1
|
|
20240329,122200,113134020,5220,5220,5220,5220,0
|
|
20240329,122100,113134020,5220,5220,5220,5220,1
|
|
20240329,122000,113128800,5210,5210,5210,5210,0
|
|
20240329,121900,113128800,5210,5210,5210,5210,42
|
|
20240329,121800,112909980,5210,5210,5210,5210,0
|
|
20240329,121700,112909980,5210,5210,5210,5210,0
|
|
20240329,121600,112909980,5210,5210,5210,5210,125
|
|
20240329,121500,112258730,5220,5220,5220,5220,0
|
|
20240329,121400,112258730,5220,5220,5220,5220,1000
|
|
20240329,121300,107038730,5220,5220,5220,5220,1
|
|
20240329,121200,107033510,5220,5220,5220,5220,0
|
|
20240329,121100,107033510,5220,5210,5220,5210,1412
|
|
20240329,121000,99676980,5220,5220,5220,5220,0
|
|
20240329,120900,99676980,5220,5220,5220,5220,0
|
|
20240329,120800,99676980,5220,5220,5220,5220,10
|
|
20240329,120700,99624780,5220,5220,5220,5220,0
|
|
20240329,120600,99624780,5220,5220,5220,5220,0
|
|
20240329,120500,99624780,5220,5220,5220,5220,0
|
|
20240329,120400,99624780,5220,5220,5220,5220,0
|
|
20240329,120300,99624780,5220,5220,5220,5220,0
|
|
20240329,120200,99624780,5220,5220,5220,5220,0
|
|
20240329,120100,99624780,5220,5220,5220,5220,0
|
|
20240329,120000,99624780,5220,5220,5220,5220,1
|
|
20240329,115900,99619560,5210,5210,5210,5210,0
|
|
20240329,115800,99619560,5210,5210,5210,5210,0
|
|
20240329,115700,99619560,5210,5210,5210,5210,192
|
|
20240329,115600,98619240,5210,5210,5210,5210,0
|
|
20240329,115500,98619240,5210,5210,5210,5210,1
|
|
20240329,115400,98614030,5220,5220,5220,5220,97
|
|
20240329,115300,98107690,5220,5220,5220,5220,0
|
|
20240329,115200,98107690,5220,5220,5220,5220,37
|
|
20240329,115100,97914550,5220,5220,5220,5220,300
|
|
20240329,115000,96348550,5230,5230,5230,5230,1
|
|
20240329,114900,96343320,5220,5220,5220,5220,0
|
|
20240329,114800,96343320,5220,5220,5220,5220,0
|
|
20240329,114700,96343320,5220,5220,5220,5220,209
|
|
20240329,114600,95252340,5230,5230,5230,5230,0
|
|
20240329,114500,95252340,5230,5230,5230,5230,0
|
|
20240329,114400,95252340,5230,5210,5230,5210,74
|
|
20240329,114300,94866780,5210,5210,5210,5210,0
|
|
20240329,114200,94866780,5210,5220,5220,5210,355
|
|
20240329,114100,93013690,5230,5230,5230,5230,1
|
|
20240329,114000,93008460,5220,5220,5220,5220,150
|
|
20240329,113900,92225460,5220,5220,5220,5220,94
|
|
20240329,113800,91734780,5230,5230,5230,5230,0
|
|
20240329,113700,91734780,5230,5230,5230,5230,0
|
|
20240329,113600,91734780,5230,5230,5230,5230,1
|
|
20240329,113500,91729550,5220,5220,5220,5220,161
|
|
20240329,113400,90889130,5220,5220,5220,5220,0
|
|
20240329,113300,90889130,5220,5220,5220,5220,670
|
|
20240329,113200,87391730,5210,5210,5210,5210,0
|
|
20240329,113100,87391730,5210,5210,5210,5210,0
|
|
20240329,113000,87391730,5210,5210,5210,5210,30
|
|
20240329,112900,87235430,5210,5210,5210,5210,0
|
|
20240329,112800,87235430,5210,5210,5210,5210,0
|
|
20240329,112700,87235430,5210,5210,5210,5210,0
|
|
20240329,112600,87235430,5210,5210,5210,5210,0
|
|
20240329,112500,87235430,5210,5210,5210,5210,0
|
|
20240329,112400,87235430,5210,5210,5210,5210,1
|
|
20240329,112300,87230220,5220,5220,5220,5220,200
|
|
20240329,112200,86186220,5220,5220,5220,5220,0
|
|
20240329,112100,86186220,5220,5220,5220,5220,1
|
|
20240329,112000,86181000,5220,5220,5220,5220,308
|
|
20240329,111900,84573240,5220,5220,5220,5220,576
|
|
20240329,111800,81566520,5230,5230,5230,5230,0
|
|
20240329,111700,81566520,5230,5230,5230,5230,0
|
|
20240329,111600,81566520,5230,5230,5230,5230,1
|
|
20240329,111500,81561290,5220,5220,5220,5220,0
|
|
20240329,111400,81561290,5220,5220,5220,5220,0
|
|
20240329,111300,81561290,5220,5220,5220,5220,0
|
|
20240329,111200,81561290,5220,5220,5220,5220,0
|
|
20240329,111100,81561290,5220,5220,5220,5220,20
|
|
20240329,111000,81456890,5220,5220,5220,5220,37
|
|
20240329,110900,81263750,5230,5230,5230,5230,3
|
|
20240329,110800,81248060,5220,5220,5220,5220,66
|
|
20240329,110700,80903540,5210,5210,5210,5210,241
|
|
20240329,110600,79647930,5220,5220,5220,5220,0
|
|
20240329,110500,79647930,5220,5220,5220,5220,2158
|
|
20240329,110400,68383170,5220,5220,5220,5220,0
|
|
20240329,110300,68383170,5220,5220,5220,5220,0
|
|
20240329,110200,68383170,5220,5220,5220,5220,1
|
|
20240329,110100,68377950,5210,5210,5210,5210,780
|
|
20240329,110000,64314150,5210,5210,5210,5210,0
|
|
20240329,105900,64314150,5210,5210,5210,5210,0
|
|
20240329,105800,64314150,5210,5210,5210,5210,0
|
|
20240329,105700,64314150,5210,5210,5210,5210,78
|
|
20240329,105600,63907770,5210,5210,5210,5210,0
|
|
20240329,105500,63907770,5210,5210,5210,5210,120
|
|
20240329,105400,63282570,5210,5210,5210,5210,33
|
|
20240329,105300,63110640,5210,5210,5210,5210,0
|
|
20240329,105200,63110640,5210,5210,5210,5210,70
|
|
20240329,105100,62745940,5220,5220,5220,5220,0
|
|
20240329,105000,62745940,5220,5220,5220,5220,0
|
|
20240329,104900,62745940,5220,5220,5220,5220,494
|
|
20240329,104800,60167260,5210,5210,5210,5210,1
|
|
20240329,104700,60162050,5210,5210,5210,5210,0
|
|
20240329,104600,60162050,5210,5210,5210,5210,0
|
|
20240329,104500,60162050,5210,5210,5210,5210,50
|
|
20240329,104400,59901550,5220,5220,5220,5220,0
|
|
20240329,104300,59901550,5220,5210,5220,5210,5
|
|
20240329,104200,59875490,5220,5220,5220,5220,0
|
|
20240329,104100,59875490,5220,5220,5220,5220,0
|
|
20240329,104000,59875490,5220,5220,5220,5220,0
|
|
20240329,103900,59875490,5220,5220,5220,5220,1
|
|
20240329,103800,59870270,5220,5220,5220,5220,7
|
|
20240329,103700,59833730,5220,5220,5220,5220,0
|
|
20240329,103600,59833730,5220,5220,5220,5220,0
|
|
20240329,103500,59833730,5220,5220,5220,5220,0
|
|
20240329,103400,59833730,5220,5220,5220,5220,0
|
|
20240329,103300,59833730,5220,5220,5220,5220,0
|
|
20240329,103200,59833730,5220,5220,5220,5220,1
|
|
20240329,103100,59828510,5210,5210,5210,5210,1760
|
|
20240329,103000,50658910,5200,5200,5200,5200,0
|
|
20240329,102900,50658910,5200,5200,5200,5200,199
|
|
20240329,102800,49624110,5210,5210,5210,5210,1
|
|
20240329,102700,49618900,5210,5210,5210,5210,100
|
|
20240329,102600,49097900,5210,5210,5210,5210,0
|
|
20240329,102500,49097900,5210,5210,5210,5210,0
|
|
20240329,102400,49097900,5210,5210,5210,5210,0
|
|
20240329,102300,49097900,5210,5210,5210,5210,50
|
|
20240329,102200,48837400,5210,5210,5210,5210,10
|
|
20240329,102100,48785300,5210,5210,5210,5210,0
|
|
20240329,102000,48785300,5210,5210,5210,5210,30
|
|
20240329,101900,48629000,5210,5210,5210,5210,0
|
|
20240329,101800,48629000,5210,5210,5210,5210,0
|
|
20240329,101700,48629000,5210,5210,5210,5210,0
|
|
20240329,101600,48629000,5210,5210,5210,5210,0
|
|
20240329,101500,48629000,5210,5210,5210,5210,191
|
|
20240329,101400,47633890,5210,5210,5210,5210,0
|
|
20240329,101300,47633890,5210,5210,5210,5210,1
|
|
20240329,101200,47628680,5210,5210,5210,5210,50
|
|
20240329,101100,47368180,5210,5210,5210,5210,0
|
|
20240329,101000,47368180,5210,5210,5210,5210,0
|
|
20240329,100900,47368180,5210,5210,5210,5210,0
|
|
20240329,100800,47368180,5210,5210,5210,5210,0
|
|
20240329,100700,47368180,5210,5210,5210,5210,530
|
|
20240329,100600,44606880,5210,5210,5210,5210,0
|
|
20240329,100500,44606880,5210,5210,5210,5210,0
|
|
20240329,100400,44606880,5210,5210,5210,5210,0
|
|
20240329,100300,44606880,5210,5210,5210,5210,0
|
|
20240329,100200,44606880,5210,5210,5210,5210,403
|
|
20240329,100100,42507250,5210,5210,5210,5210,0
|
|
20240329,100000,42507250,5210,5210,5210,5210,0
|
|
20240329,095900,42507250,5210,5210,5210,5210,404
|
|
20240329,095800,40402410,5210,5210,5210,5210,0
|
|
20240329,095700,40402410,5210,5200,5210,5200,121
|
|
20240329,095600,39773200,5200,5200,5200,5200,0
|
|
20240329,095500,39773200,5200,5200,5200,5200,2
|
|
20240329,095400,39762800,5200,5200,5200,5200,0
|
|
20240329,095300,39762800,5200,5200,5200,5200,415
|
|
20240329,095200,37604800,5200,5200,5200,5200,0
|
|
20240329,095100,37604800,5200,5200,5200,5200,0
|
|
20240329,095000,37604800,5200,5200,5200,5200,30
|
|
20240329,094900,37448800,5210,5210,5210,5210,0
|
|
20240329,094800,37448800,5210,5210,5210,5210,0
|
|
20240329,094700,37448800,5210,5210,5210,5210,0
|
|
20240329,094600,37448800,5210,5200,5210,5200,45
|
|
20240329,094500,37214370,5210,5210,5210,5210,0
|
|
20240329,094400,37214370,5210,5210,5210,5210,0
|
|
20240329,094300,37214370,5210,5210,5210,5210,0
|
|
20240329,094200,37214370,5210,5210,5210,5210,2
|
|
20240329,094100,37203950,5210,5200,5210,5200,304
|
|
20240329,094000,35623110,5210,5210,5210,5210,126
|
|
20240329,093900,34966650,5210,5210,5210,5210,40
|
|
20240329,093800,34758250,5200,5200,5200,5200,0
|
|
20240329,093700,34758250,5200,5200,5200,5200,0
|
|
20240329,093600,34758250,5200,5200,5200,5200,147
|
|
20240329,093500,33993850,5200,5200,5200,5200,0
|
|
20240329,093400,33993850,5200,5200,5200,5200,200
|
|
20240329,093300,32953850,5200,5200,5200,5200,600
|
|
20240329,093200,29833850,5200,5200,5200,5200,0
|
|
20240329,093100,29833850,5200,5200,5200,5200,2
|
|
20240329,093000,29823450,5210,5210,5210,5210,0
|
|
20240329,092900,29823450,5210,5210,5210,5210,0
|
|
20240329,092800,29823450,5210,5210,5210,5210,0
|
|
20240329,092700,29823450,5210,5210,5210,5210,0
|
|
20240329,092600,29823450,5210,5210,5210,5210,0
|
|
20240329,092500,29823450,5210,5210,5210,5210,0
|
|
20240329,092400,29823450,5210,5210,5210,5210,1
|
|
20240329,092300,29818240,5210,5210,5210,5210,0
|
|
20240329,092200,29818240,5210,5210,5210,5210,952
|
|
20240329,092100,24858320,5210,5210,5210,5210,1
|
|
20240329,092000,24853110,5210,5200,5210,5200,51
|
|
20240329,091900,24587900,5190,5190,5190,5190,2550
|
|
20240329,091800,11353400,5190,5190,5190,5190,5
|
|
20240329,091700,11327450,5190,5190,5190,5190,0
|
|
20240329,091600,11327450,5190,5190,5190,5190,50
|
|
20240329,091500,11067950,5190,5190,5190,5190,0
|
|
20240329,091400,11067950,5190,5190,5190,5190,59
|
|
20240329,091300,10761740,5190,5190,5190,5190,1
|
|
20240329,091200,10756550,5190,5190,5190,5190,0
|
|
20240329,091100,10756550,5190,5190,5190,5190,0
|
|
20240329,091000,10756550,5190,5190,5190,5190,0
|
|
20240329,090900,10756550,5190,5190,5190,5190,0
|
|
20240329,090800,10756550,5190,5190,5190,5190,14
|
|
20240329,090700,10683890,5190,5190,5190,5190,6
|
|
20240329,090600,10652750,5190,5190,5190,5190,0
|
|
20240329,090500,10652750,5190,5190,5190,5190,293
|
|
20240329,090400,9132080,5190,5190,5190,5190,101
|
|
20240329,090300,8607890,5190,5190,5190,5190,1
|
|
20240329,090200,8602700,5190,5190,5190,5190,0
|
|
20240329,090100,8602700,5190,5190,5190,5190,408
|
|
20240329,090000,6485180,5190,5170,5190,5170,1254
|