692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,202900,599367135,5050,5050,5050,5050,2839
|
|
20240322,202800,599367135,5050,5050,5050,5050,0
|
|
20240322,202700,599367135,5050,5050,5050,5050,0
|
|
20240322,202600,599367135,5050,5050,5050,5050,0
|
|
20240322,202500,599367135,5050,5050,5050,5050,0
|
|
20240322,202400,599367135,5050,5050,5050,5050,0
|
|
20240322,202300,599367135,5050,5050,5050,5050,0
|
|
20240322,202200,599367135,5050,5050,5050,5050,0
|
|
20240322,202100,599367135,5050,5050,5050,5050,0
|
|
20240322,202000,599367135,5050,5050,5050,5050,0
|
|
20240322,201900,599367135,5050,5050,5050,5050,0
|
|
20240322,201800,599367135,5050,5050,5050,5050,0
|
|
20240322,201700,599367135,5050,5050,5050,5050,0
|
|
20240322,201600,599367135,5050,5050,5050,5050,0
|
|
20240322,201500,599367135,5050,5050,5050,5050,0
|
|
20240322,201400,599367135,5050,5050,5050,5050,0
|
|
20240322,201300,599367135,5050,5050,5050,5050,0
|
|
20240322,201200,599367135,5050,5050,5050,5050,0
|
|
20240322,201100,599367135,5050,5050,5050,5050,0
|
|
20240322,201000,599367135,5050,5050,5050,5050,0
|
|
20240322,200900,599367135,5050,5050,5050,5050,0
|
|
20240322,200800,599367135,5050,5050,5050,5050,0
|
|
20240322,200700,599367135,5050,5050,5050,5050,0
|
|
20240322,200600,599367135,5050,5050,5050,5050,0
|
|
20240322,200500,599367135,5050,5050,5050,5050,0
|
|
20240322,200400,599367135,5050,5050,5050,5050,0
|
|
20240322,200300,599367135,5050,5050,5050,5050,0
|
|
20240322,200200,599367135,5050,5050,5050,5050,0
|
|
20240322,200100,599367135,5050,5050,5050,5050,0
|
|
20240322,200000,599367135,5050,5050,5050,5050,0
|
|
20240322,195900,599367135,5050,5050,5050,5050,2839
|
|
20240322,195800,599367135,5050,5050,5050,5050,0
|
|
20240322,195700,599367135,5050,5050,5050,5050,0
|
|
20240322,195600,599367135,5050,5050,5050,5050,0
|
|
20240322,195500,599367135,5050,5050,5050,5050,0
|
|
20240322,195400,599367135,5050,5050,5050,5050,0
|
|
20240322,195300,599367135,5050,5050,5050,5050,0
|
|
20240322,195200,599367135,5050,5050,5050,5050,0
|
|
20240322,195100,599367135,5050,5050,5050,5050,0
|
|
20240322,195000,599367135,5050,5050,5050,5050,0
|
|
20240322,194900,599367135,5050,5050,5050,5050,0
|
|
20240322,194800,599367135,5050,5050,5050,5050,0
|
|
20240322,194700,599367135,5050,5050,5050,5050,0
|
|
20240322,194600,599367135,5050,5050,5050,5050,0
|
|
20240322,194500,599367135,5050,5050,5050,5050,0
|
|
20240322,194400,599367135,5050,5050,5050,5050,0
|
|
20240322,194300,599367135,5050,5050,5050,5050,0
|
|
20240322,194200,599367135,5050,5050,5050,5050,0
|
|
20240322,194100,599367135,5050,5050,5050,5050,0
|
|
20240322,194000,599367135,5050,5050,5050,5050,0
|
|
20240322,193900,599367135,5050,5050,5050,5050,0
|
|
20240322,193800,599367135,5050,5050,5050,5050,0
|
|
20240322,193700,599367135,5050,5050,5050,5050,0
|
|
20240322,193600,599367135,5050,5050,5050,5050,0
|
|
20240322,193500,599367135,5050,5050,5050,5050,0
|
|
20240322,193400,599367135,5050,5050,5050,5050,0
|
|
20240322,193300,599367135,5050,5050,5050,5050,0
|
|
20240322,193200,599367135,5050,5050,5050,5050,0
|
|
20240322,193100,599367135,5050,5050,5050,5050,0
|
|
20240322,193000,599367135,5050,5050,5050,5050,0
|
|
20240322,192900,599367135,5050,5050,5050,5050,2839
|
|
20240322,192800,599367135,5050,5050,5050,5050,0
|
|
20240322,192700,599367135,5050,5050,5050,5050,0
|
|
20240322,192600,599367135,5050,5050,5050,5050,0
|
|
20240322,192500,599367135,5050,5050,5050,5050,0
|
|
20240322,192400,599367135,5050,5050,5050,5050,0
|
|
20240322,192300,599367135,5050,5050,5050,5050,0
|
|
20240322,192200,599367135,5050,5050,5050,5050,0
|
|
20240322,192100,599367135,5050,5050,5050,5050,0
|
|
20240322,192000,599367135,5050,5050,5050,5050,0
|
|
20240322,191900,599367135,5050,5050,5050,5050,0
|
|
20240322,191800,599367135,5050,5050,5050,5050,0
|
|
20240322,191700,599367135,5050,5050,5050,5050,0
|
|
20240322,191600,599367135,5050,5050,5050,5050,0
|
|
20240322,191500,599367135,5050,5050,5050,5050,0
|
|
20240322,191400,599367135,5050,5050,5050,5050,0
|
|
20240322,191300,599367135,5050,5050,5050,5050,0
|
|
20240322,191200,599367135,5050,5050,5050,5050,0
|
|
20240322,191100,599367135,5050,5050,5050,5050,0
|
|
20240322,191000,599367135,5050,5050,5050,5050,0
|
|
20240322,190900,599367135,5050,5050,5050,5050,0
|
|
20240322,190800,599367135,5050,5050,5050,5050,0
|
|
20240322,190700,599367135,5050,5050,5050,5050,0
|
|
20240322,190600,599367135,5050,5050,5050,5050,0
|
|
20240322,190500,599367135,5050,5050,5050,5050,0
|
|
20240322,190400,599367135,5050,5050,5050,5050,0
|
|
20240322,190300,599367135,5050,5050,5050,5050,0
|
|
20240322,190200,599367135,5050,5050,5050,5050,0
|
|
20240322,190100,599367135,5050,5050,5050,5050,0
|
|
20240322,190000,599367135,5050,5050,5050,5050,0
|
|
20240322,185900,599367135,5050,5050,5050,5050,2839
|
|
20240322,185800,599367135,5050,5050,5050,5050,0
|
|
20240322,185700,599367135,5050,5050,5050,5050,0
|
|
20240322,185600,599367135,5050,5050,5050,5050,0
|
|
20240322,185500,599367135,5050,5050,5050,5050,0
|
|
20240322,185400,599367135,5050,5050,5050,5050,0
|
|
20240322,185300,599367135,5050,5050,5050,5050,0
|
|
20240322,185200,599367135,5050,5050,5050,5050,0
|
|
20240322,185100,599367135,5050,5050,5050,5050,0
|
|
20240322,185000,599367135,5050,5050,5050,5050,0
|
|
20240322,184900,599367135,5050,5050,5050,5050,0
|
|
20240322,184800,599367135,5050,5050,5050,5050,0
|
|
20240322,184700,599367135,5050,5050,5050,5050,0
|
|
20240322,184600,599367135,5050,5050,5050,5050,0
|
|
20240322,184500,599367135,5050,5050,5050,5050,0
|
|
20240322,184400,599367135,5050,5050,5050,5050,0
|
|
20240322,184300,599367135,5050,5050,5050,5050,0
|
|
20240322,184200,599367135,5050,5050,5050,5050,0
|
|
20240322,184100,599367135,5050,5050,5050,5050,0
|
|
20240322,184000,599367135,5050,5050,5050,5050,0
|
|
20240322,183900,599367135,5050,5050,5050,5050,0
|
|
20240322,183800,599367135,5050,5050,5050,5050,0
|
|
20240322,183700,599367135,5050,5050,5050,5050,0
|
|
20240322,183600,599367135,5050,5050,5050,5050,0
|
|
20240322,183500,599367135,5050,5050,5050,5050,0
|
|
20240322,183400,599367135,5050,5050,5050,5050,0
|
|
20240322,183300,599367135,5050,5050,5050,5050,0
|
|
20240322,183200,599367135,5050,5050,5050,5050,0
|
|
20240322,183100,599367135,5050,5050,5050,5050,0
|
|
20240322,183000,599367135,5050,5050,5050,5050,0
|
|
20240322,182900,599367135,5050,5050,5050,5050,2839
|
|
20240322,182800,599367135,5050,5050,5050,5050,0
|
|
20240322,182700,599367135,5050,5050,5050,5050,0
|
|
20240322,182600,599367135,5050,5050,5050,5050,0
|
|
20240322,182500,599367135,5050,5050,5050,5050,0
|
|
20240322,182400,599367135,5050,5050,5050,5050,0
|
|
20240322,182300,599367135,5050,5050,5050,5050,0
|
|
20240322,182200,599367135,5050,5050,5050,5050,0
|
|
20240322,182100,599367135,5050,5050,5050,5050,0
|
|
20240322,182000,599367135,5050,5050,5050,5050,0
|
|
20240322,181900,599367135,5050,5050,5050,5050,0
|
|
20240322,181800,599367135,5050,5050,5050,5050,0
|
|
20240322,181700,599367135,5050,5050,5050,5050,0
|
|
20240322,181600,599367135,5050,5050,5050,5050,0
|
|
20240322,181500,599367135,5050,5050,5050,5050,0
|
|
20240322,181400,599367135,5050,5050,5050,5050,0
|
|
20240322,181300,599367135,5050,5050,5050,5050,0
|
|
20240322,181200,599367135,5050,5050,5050,5050,0
|
|
20240322,181100,599367135,5050,5050,5050,5050,0
|
|
20240322,181000,599367135,5050,5050,5050,5050,0
|
|
20240322,180900,599367135,5050,5050,5050,5050,0
|
|
20240322,180800,599367135,5050,5050,5050,5050,0
|
|
20240322,180700,599367135,5050,5050,5050,5050,0
|
|
20240322,180600,599367135,5050,5050,5050,5050,0
|
|
20240322,180500,599367135,5050,5050,5050,5050,0
|
|
20240322,180400,599367135,5050,5050,5050,5050,0
|
|
20240322,180300,599367135,5050,5050,5050,5050,0
|
|
20240322,180200,599367135,5050,5050,5050,5050,0
|
|
20240322,180100,599367135,5050,5050,5050,5050,0
|
|
20240322,180000,599367135,5050,5050,5050,5050,0
|
|
20240322,175900,599367135,5050,5050,5050,5050,2839
|
|
20240322,175800,599367135,5050,5050,5050,5050,0
|
|
20240322,175700,599367135,5050,5050,5050,5050,0
|
|
20240322,175600,599367135,5050,5050,5050,5050,0
|
|
20240322,175500,599367135,5050,5050,5050,5050,0
|
|
20240322,175400,599367135,5050,5050,5050,5050,0
|
|
20240322,175300,599367135,5050,5050,5050,5050,0
|
|
20240322,175200,599367135,5050,5050,5050,5050,0
|
|
20240322,175100,599367135,5050,5050,5050,5050,0
|
|
20240322,175000,599367135,5050,5050,5050,5050,0
|
|
20240322,174900,599367135,5050,5050,5050,5050,0
|
|
20240322,174800,599367135,5050,5050,5050,5050,0
|
|
20240322,174700,599367135,5050,5050,5050,5050,0
|
|
20240322,174600,599367135,5050,5050,5050,5050,0
|
|
20240322,174500,599367135,5050,5050,5050,5050,0
|
|
20240322,174400,599367135,5050,5050,5050,5050,0
|
|
20240322,174300,599367135,5050,5050,5050,5050,0
|
|
20240322,174200,599367135,5050,5050,5050,5050,0
|
|
20240322,174100,599367135,5050,5050,5050,5050,0
|
|
20240322,174000,599367135,5050,5050,5050,5050,0
|
|
20240322,173900,599367135,5050,5050,5050,5050,0
|
|
20240322,173800,599367135,5050,5050,5050,5050,0
|
|
20240322,173700,599367135,5050,5050,5050,5050,0
|
|
20240322,173600,599367135,5050,5050,5050,5050,0
|
|
20240322,173500,599367135,5050,5050,5050,5050,0
|
|
20240322,173400,599367135,5050,5050,5050,5050,0
|
|
20240322,173300,599367135,5050,5050,5050,5050,0
|
|
20240322,173200,599367135,5050,5050,5050,5050,0
|
|
20240322,173100,599367135,5050,5050,5050,5050,0
|
|
20240322,173000,599367135,5050,5050,5050,5050,0
|
|
20240322,172900,599367135,5050,5050,5050,5050,2839
|
|
20240322,172800,599367135,5050,5050,5050,5050,0
|
|
20240322,172700,599367135,5050,5050,5050,5050,0
|
|
20240322,172600,599367135,5050,5050,5050,5050,0
|
|
20240322,172500,599367135,5050,5050,5050,5050,0
|
|
20240322,172400,599367135,5050,5050,5050,5050,0
|
|
20240322,172300,599367135,5050,5050,5050,5050,0
|
|
20240322,172200,599367135,5050,5050,5050,5050,0
|
|
20240322,172100,599367135,5050,5050,5050,5050,0
|
|
20240322,172000,599367135,5050,5050,5050,5050,0
|
|
20240322,171900,599367135,5050,5050,5050,5050,0
|
|
20240322,171800,599367135,5050,5050,5050,5050,0
|
|
20240322,171700,599367135,5050,5050,5050,5050,0
|
|
20240322,171600,599367135,5050,5050,5050,5050,0
|
|
20240322,171500,599367135,5050,5050,5050,5050,0
|
|
20240322,171400,599367135,5050,5050,5050,5050,0
|
|
20240322,171300,599367135,5050,5050,5050,5050,0
|
|
20240322,171200,599367135,5050,5050,5050,5050,0
|
|
20240322,171100,599367135,5050,5050,5050,5050,0
|
|
20240322,171000,599367135,5050,5050,5050,5050,0
|
|
20240322,170900,599367135,5050,5050,5050,5050,0
|
|
20240322,170800,599367135,5050,5050,5050,5050,0
|
|
20240322,170700,599367135,5050,5050,5050,5050,0
|
|
20240322,170600,599367135,5050,5050,5050,5050,0
|
|
20240322,170500,599367135,5050,5050,5050,5050,0
|
|
20240322,170400,599367135,5050,5050,5050,5050,0
|
|
20240322,170300,599367135,5050,5050,5050,5050,0
|
|
20240322,170200,599367135,5050,5050,5050,5050,0
|
|
20240322,170100,599367135,5050,5050,5050,5050,0
|
|
20240322,170000,599367135,5050,5050,5050,5050,0
|
|
20240322,165900,599367135,5050,5050,5050,5050,2839
|
|
20240322,165800,599367135,5050,5050,5050,5050,0
|
|
20240322,165700,599367135,5050,5050,5050,5050,0
|
|
20240322,165600,599367135,5050,5050,5050,5050,0
|
|
20240322,165500,599367135,5050,5050,5050,5050,0
|
|
20240322,165400,599367135,5050,5050,5050,5050,0
|
|
20240322,165300,599367135,5050,5050,5050,5050,0
|
|
20240322,165200,599367135,5050,5050,5050,5050,0
|
|
20240322,165100,599367135,5050,5050,5050,5050,0
|
|
20240322,165000,599367135,5050,5050,5050,5050,0
|
|
20240322,164900,599367135,5050,5050,5050,5050,0
|
|
20240322,164800,599367135,5050,5050,5050,5050,0
|
|
20240322,164700,599367135,5050,5050,5050,5050,0
|
|
20240322,164600,599367135,5050,5050,5050,5050,0
|
|
20240322,164500,599367135,5050,5050,5050,5050,0
|
|
20240322,164400,599367135,5050,5050,5050,5050,0
|
|
20240322,164300,599367135,5050,5050,5050,5050,0
|
|
20240322,164200,599367135,5050,5050,5050,5050,0
|
|
20240322,164100,599367135,5050,5050,5050,5050,0
|
|
20240322,164000,599367135,5050,5050,5050,5050,0
|
|
20240322,163900,599367135,5050,5050,5050,5050,0
|
|
20240322,163800,599367135,5050,5050,5050,5050,0
|
|
20240322,163700,599367135,5050,5050,5050,5050,0
|
|
20240322,163600,599367135,5050,5050,5050,5050,0
|
|
20240322,163500,599367135,5050,5050,5050,5050,0
|
|
20240322,163400,599367135,5050,5050,5050,5050,0
|
|
20240322,163300,599367135,5050,5050,5050,5050,0
|
|
20240322,163200,599367135,5050,5050,5050,5050,0
|
|
20240322,163100,599367135,5050,5050,5050,5050,0
|
|
20240322,163000,599367135,5050,5050,5050,5050,0
|
|
20240322,162900,599367135,5050,5050,5050,5050,2839
|
|
20240322,162800,599367135,5050,5050,5050,5050,0
|
|
20240322,162700,599367135,5050,5050,5050,5050,0
|
|
20240322,162600,599367135,5050,5050,5050,5050,0
|
|
20240322,162500,599367135,5050,5050,5050,5050,0
|
|
20240322,162400,599367135,5050,5050,5050,5050,0
|
|
20240322,162300,599367135,5050,5050,5050,5050,0
|
|
20240322,162200,599367135,5050,5050,5050,5050,0
|
|
20240322,162100,599367135,5050,5050,5050,5050,0
|
|
20240322,162000,599367135,5050,5050,5050,5050,0
|
|
20240322,161900,599367135,5050,5050,5050,5050,0
|
|
20240322,161800,599367135,5050,5050,5050,5050,0
|
|
20240322,161700,599367135,5050,5050,5050,5050,0
|
|
20240322,161600,599367135,5050,5050,5050,5050,0
|
|
20240322,161500,599367135,5050,5050,5050,5050,0
|
|
20240322,161400,599367135,5050,5050,5050,5050,0
|
|
20240322,161300,599367135,5050,5050,5050,5050,0
|
|
20240322,161200,599367135,5050,5050,5050,5050,0
|
|
20240322,161100,599367135,5050,5050,5050,5050,0
|
|
20240322,161000,599367135,5050,5050,5050,5050,0
|
|
20240322,160900,599367135,5050,5050,5050,5050,0
|
|
20240322,160800,599367135,5050,5050,5050,5050,0
|
|
20240322,160700,599367135,5050,5050,5050,5050,0
|
|
20240322,160600,599367135,5050,5050,5050,5050,0
|
|
20240322,160500,599367135,5050,5050,5050,5050,0
|
|
20240322,160400,599367135,5050,5050,5050,5050,0
|
|
20240322,160300,599367135,5050,5050,5050,5050,0
|
|
20240322,160200,599367135,5050,5050,5050,5050,0
|
|
20240322,160100,599367135,5050,5050,5050,5050,0
|
|
20240322,160000,599367135,5050,5050,5050,5050,0
|
|
20240322,155900,599367135,5050,5050,5050,5050,2839
|
|
20240322,155800,599367135,5050,5050,5050,5050,0
|
|
20240322,155700,599367135,5050,5050,5050,5050,0
|
|
20240322,155600,599367135,5050,5050,5050,5050,0
|
|
20240322,155500,599367135,5050,5050,5050,5050,0
|
|
20240322,155400,599367135,5050,5050,5050,5050,0
|
|
20240322,155300,599367135,5050,5050,5050,5050,0
|
|
20240322,155200,599367135,5050,5050,5050,5050,0
|
|
20240322,155100,599367135,5050,5050,5050,5050,0
|
|
20240322,155000,599367135,5050,5050,5050,5050,0
|
|
20240322,154900,599367135,5050,5050,5050,5050,0
|
|
20240322,154800,599367135,5050,5050,5050,5050,0
|
|
20240322,154700,599367135,5050,5050,5050,5050,0
|
|
20240322,154600,599367135,5050,5050,5050,5050,0
|
|
20240322,154500,599367135,5050,5050,5050,5050,0
|
|
20240322,154400,599367135,5050,5050,5050,5050,0
|
|
20240322,154300,599367135,5050,5050,5050,5050,0
|
|
20240322,154200,599367135,5050,5050,5050,5050,0
|
|
20240322,154100,599367135,5050,5050,5050,5050,0
|
|
20240322,154000,599367135,5050,5050,5050,5050,0
|
|
20240322,153900,599367135,5050,5050,5050,5050,0
|
|
20240322,153800,599367135,5050,5050,5050,5050,0
|
|
20240322,153700,599367135,5050,5050,5050,5050,0
|
|
20240322,153600,599367135,5050,5050,5050,5050,0
|
|
20240322,153500,599367135,5050,5050,5050,5050,0
|
|
20240322,153400,599367135,5050,5050,5050,5050,0
|
|
20240322,153300,599367135,5050,5050,5050,5050,0
|
|
20240322,153200,599367135,5050,5050,5050,5050,0
|
|
20240322,153100,599367135,5050,5050,5050,5050,0
|
|
20240322,153000,599367135,5050,5050,5050,5050,2839
|
|
20240322,152900,585030185,5090,5090,5090,5090,0
|
|
20240322,152800,585030185,5090,5090,5090,5090,0
|
|
20240322,152700,585030185,5090,5090,5090,5090,0
|
|
20240322,152600,585030185,5090,5090,5090,5090,0
|
|
20240322,152500,585030185,5090,5090,5090,5090,0
|
|
20240322,152400,585030185,5090,5090,5090,5090,0
|
|
20240322,152300,585030185,5090,5090,5090,5090,0
|
|
20240322,152200,585030185,5090,5090,5090,5090,0
|
|
20240322,152100,585030185,5090,5090,5090,5090,0
|
|
20240322,152000,585030185,5090,5090,5090,5090,0
|
|
20240322,151900,585030185,5090,5070,5100,5050,871
|
|
20240322,151800,580627905,5100,5070,5100,5070,661
|
|
20240322,151700,577273375,5100,5100,5100,5070,508
|
|
20240322,151600,574686195,5110,5100,5110,5100,301
|
|
20240322,151500,573150905,5110,5110,5110,5110,100
|
|
20240322,151400,572639905,5110,5100,5110,5100,110
|
|
20240322,151300,572078755,5110,5120,5120,5110,109
|
|
20240322,151200,571521755,5110,5100,5110,5100,185
|
|
20240322,151100,570577145,5110,5110,5110,5110,1
|
|
20240322,151000,570572035,5120,5110,5120,5110,364
|
|
20240322,150900,568711885,5120,5120,5120,5120,0
|
|
20240322,150800,568711885,5120,5120,5120,5120,0
|
|
20240322,150700,568711885,5120,5110,5120,5110,215
|
|
20240322,150600,567613225,5120,5120,5120,5120,0
|
|
20240322,150500,567613225,5120,5110,5120,5110,501
|
|
20240322,150400,565048455,5120,5120,5120,5120,19
|
|
20240322,150300,564951175,5100,5090,5100,5090,402
|
|
20240322,150200,562901035,5120,5120,5120,5120,1
|
|
20240322,150100,562895915,5120,5120,5120,5120,1
|
|
20240322,150000,562890795,5120,5120,5120,5120,0
|
|
20240322,145900,562890795,5120,5090,5120,5090,45
|
|
20240322,145800,562661025,5120,5120,5120,5120,0
|
|
20240322,145700,562661025,5120,5120,5120,5120,12
|
|
20240322,145600,562599585,5100,5100,5100,5100,3
|
|
20240322,145500,562584285,5120,5120,5120,5120,4
|
|
20240322,145400,562563805,5080,5100,5100,5080,601
|
|
20240322,145300,559502695,5100,5100,5100,5100,0
|
|
20240322,145200,559502695,5100,5100,5100,5100,0
|
|
20240322,145100,559502695,5100,5100,5100,5060,345
|
|
20240322,145000,557753635,5100,5090,5100,5070,93
|
|
20240322,144900,557281895,5070,5080,5080,5070,713
|
|
20240322,144800,553666945,5090,5090,5090,5090,71
|
|
20240322,144700,553305555,5090,5090,5090,5090,126
|
|
20240322,144600,552664215,5090,5090,5090,5090,74
|
|
20240322,144500,552287555,5090,5080,5090,5080,2
|
|
20240322,144400,552277385,5090,5090,5090,5090,3
|
|
20240322,144300,552262115,5090,5090,5090,5090,1
|
|
20240322,144200,552257025,5090,5080,5090,5060,994
|
|
20240322,144100,547216185,5070,5100,5100,5070,1123
|
|
20240322,144000,541515545,5100,5080,5100,5080,10
|
|
20240322,143900,541464725,5080,5090,5090,5080,316
|
|
20240322,143800,539858885,5100,5100,5100,5100,1
|
|
20240322,143700,539853785,5100,5100,5100,5100,0
|
|
20240322,143600,539853785,5100,5090,5100,5090,2
|
|
20240322,143500,539843595,5080,5080,5080,5080,0
|
|
20240322,143400,539843595,5080,5080,5080,5080,719
|
|
20240322,143300,536191075,5080,5080,5080,5080,181
|
|
20240322,143200,535271595,5090,5100,5120,5080,160
|
|
20240322,143100,534456135,5080,5090,5090,5080,1414
|
|
20240322,143000,527264985,5130,5130,5130,5130,0
|
|
20240322,142900,527264985,5130,5120,5130,5090,4325
|
|
20240322,142800,505207815,5130,5120,5130,5120,137
|
|
20240322,142700,504506185,5140,5140,5140,5140,0
|
|
20240322,142600,504506185,5140,5140,5140,5140,0
|
|
20240322,142500,504506185,5140,5100,5140,5100,176
|
|
20240322,142400,503607025,5150,5150,5150,5150,1
|
|
20240322,142300,503601875,5130,5140,5150,5110,255
|
|
20240322,142200,502293775,5110,5150,5150,5100,961
|
|
20240322,142100,497357445,5100,5100,5150,5100,844
|
|
20240322,142000,493046385,5120,5130,5160,5120,279
|
|
20240322,141900,491617335,5170,5170,5180,5130,76
|
|
20240322,141800,491224795,5170,5150,5170,5090,1301
|
|
20240322,141700,484556585,5150,5170,5170,5150,1149
|
|
20240322,141600,478631195,5190,5190,5190,5160,1161
|
|
20240322,141500,472624335,5190,5170,5190,5170,469
|
|
20240322,141400,470197405,5170,5220,5220,5170,3571
|
|
20240322,141300,451702835,5220,5190,5220,5190,681
|
|
20240322,141200,448156075,5230,5180,5230,5180,4591
|
|
20240322,141100,424236875,5150,5170,5170,5150,656
|
|
20240322,141000,420855955,5190,5170,5190,5170,21
|
|
20240322,140900,420747365,5170,5180,5180,5170,61
|
|
20240322,140800,420431875,5210,5190,5210,5190,222
|
|
20240322,140700,419279175,5190,5230,5230,5190,2386
|
|
20240322,140600,406825155,5230,5180,5230,5170,9224
|
|
20240322,140500,358817355,5180,5170,5180,5140,4190
|
|
20240322,140400,337166575,5170,5100,5170,5100,4873
|
|
20240322,140300,312006355,5160,5070,5160,5070,9734
|
|
20240322,140200,262318245,5070,5060,5070,5060,168
|
|
20240322,140100,261467085,5050,5020,5050,5010,155
|
|
20240322,140000,260686525,5060,5050,5060,5050,50
|
|
20240322,135900,260433805,5050,5050,5050,5050,70
|
|
20240322,135800,260080305,5050,5050,5050,5050,100
|
|
20240322,135700,259575305,5050,5050,5050,5050,0
|
|
20240322,135600,259575305,5050,5050,5050,5050,0
|
|
20240322,135500,259575305,5050,5050,5050,5050,0
|
|
20240322,135400,259575305,5050,5050,5050,5050,1
|
|
20240322,135300,259570255,5070,5070,5070,5070,0
|
|
20240322,135200,259570255,5070,5020,5070,5020,1000
|
|
20240322,135100,254517225,5020,5020,5020,5020,0
|
|
20240322,135000,254517225,5020,5020,5020,5020,0
|
|
20240322,134900,254517225,5020,5020,5020,5020,309
|
|
20240322,134800,252966045,4985,4985,4985,4985,55
|
|
20240322,134700,252691870,5020,5020,5020,5020,0
|
|
20240322,134600,252691870,5020,5020,5020,5020,1
|
|
20240322,134500,252686850,5010,5010,5010,5010,245
|
|
20240322,134400,251459400,5010,5010,5010,5010,0
|
|
20240322,134300,251459400,5010,5010,5010,5010,0
|
|
20240322,134200,251459400,5010,5010,5010,5010,0
|
|
20240322,134100,251459400,5010,5010,5010,5010,0
|
|
20240322,134000,251459400,5010,5010,5010,5010,0
|
|
20240322,133900,251459400,5010,5010,5010,5010,0
|
|
20240322,133800,251459400,5010,5010,5010,5010,0
|
|
20240322,133700,251459400,5010,5010,5010,5010,0
|
|
20240322,133600,251459400,5010,5010,5010,5010,0
|
|
20240322,133500,251459400,5010,4995,5010,4985,1530
|
|
20240322,133400,243795460,5000,5000,5000,5000,0
|
|
20240322,133300,243795460,5000,5000,5000,5000,1
|
|
20240322,133200,243790460,5010,5010,5010,5010,0
|
|
20240322,133100,243790460,5010,5010,5010,5010,1
|
|
20240322,133000,243785450,4985,4985,4985,4985,102
|
|
20240322,132900,243276980,5010,5010,5010,5010,0
|
|
20240322,132800,243276980,5010,5010,5010,5010,1
|
|
20240322,132700,243271970,5010,5010,5010,5010,0
|
|
20240322,132600,243271970,5010,5010,5010,5010,186
|
|
20240322,132500,242340110,5020,5020,5020,5020,0
|
|
20240322,132400,242340110,5020,5020,5020,5020,1
|
|
20240322,132300,242335090,5010,5010,5010,5010,14
|
|
20240322,132200,242264950,5010,4985,5010,4985,57
|
|
20240322,132100,241980780,5010,5000,5010,5000,352
|
|
20240322,132000,240217700,5000,4980,5000,4980,1733
|
|
20240322,131900,231575335,4980,4980,4980,4980,1000
|
|
20240322,131800,226595335,4980,4975,4980,4975,201
|
|
20240322,131700,225594360,4925,4950,4950,4925,659
|
|
20240322,131600,222346235,4980,4980,4980,4980,5
|
|
20240322,131500,222321335,4980,4980,4980,4980,1
|
|
20240322,131400,222316355,4980,4980,4980,4980,0
|
|
20240322,131300,222316355,4980,4980,4980,4980,600
|
|
20240322,131200,219328355,4980,4975,4980,4975,2
|
|
20240322,131100,219318400,4970,4970,4970,4970,0
|
|
20240322,131000,219318400,4970,4970,4970,4970,1
|
|
20240322,130900,219313430,4925,4935,4935,4925,56
|
|
20240322,130800,219037365,4975,4975,4975,4975,0
|
|
20240322,130700,219037365,4975,4975,4975,4975,1
|
|
20240322,130600,219032390,4925,4925,4925,4925,0
|
|
20240322,130500,219032390,4925,4935,4935,4925,976
|
|
20240322,130400,214220740,4970,4970,4970,4970,0
|
|
20240322,130300,214220740,4970,4970,4970,4970,1
|
|
20240322,130200,214215770,4935,4935,4935,4935,0
|
|
20240322,130100,214215770,4935,4935,4935,4935,200
|
|
20240322,130000,213228770,4985,4985,4985,4985,1
|
|
20240322,125900,213223785,4935,4955,4955,4935,1009
|
|
20240322,125800,208243070,4950,4955,4955,4950,600
|
|
20240322,125700,205273005,4990,4990,4990,4990,0
|
|
20240322,125600,205273005,4990,4960,4990,4955,71
|
|
20240322,125500,204920970,4960,4960,4960,4960,0
|
|
20240322,125400,204920970,4960,4960,4960,4960,0
|
|
20240322,125300,204920970,4960,4960,4960,4960,0
|
|
20240322,125200,204920970,4960,4960,4960,4960,0
|
|
20240322,125100,204920970,4960,4960,4960,4960,0
|
|
20240322,125000,204920970,4960,4960,4960,4960,0
|
|
20240322,124900,204920970,4960,4960,4960,4960,0
|
|
20240322,124800,204920970,4960,4960,4960,4960,0
|
|
20240322,124700,204920970,4960,4960,4960,4960,0
|
|
20240322,124600,204920970,4960,4965,4965,4960,610
|
|
20240322,124500,201893690,4965,4965,4965,4965,0
|
|
20240322,124400,201893690,4965,4965,4965,4965,0
|
|
20240322,124300,201893690,4965,4965,4965,4965,56
|
|
20240322,124200,201615650,4995,4985,4995,4985,20
|
|
20240322,124100,201515790,4995,4995,4995,4995,0
|
|
20240322,124000,201515790,4995,4995,4995,4995,0
|
|
20240322,123900,201515790,4995,4995,4995,4995,0
|
|
20240322,123800,201515790,4995,4995,4995,4995,0
|
|
20240322,123700,201515790,4995,4995,4995,4995,0
|
|
20240322,123600,201515790,4995,4995,4995,4995,0
|
|
20240322,123500,201515790,4995,4995,4995,4995,0
|
|
20240322,123400,201515790,4995,4995,4995,4995,0
|
|
20240322,123300,201515790,4995,4965,4995,4965,3
|
|
20240322,123200,201500865,4965,4965,4965,4965,50
|
|
20240322,123100,201252615,4965,4965,4965,4965,0
|
|
20240322,123000,201252615,4965,4965,4965,4965,56
|
|
20240322,122900,200974575,4995,4995,4995,4995,0
|
|
20240322,122800,200974575,4995,4995,4995,4995,0
|
|
20240322,122700,200974575,4995,4995,4995,4995,0
|
|
20240322,122600,200974575,4995,4995,4995,4995,0
|
|
20240322,122500,200974575,4995,4995,4995,4995,2
|
|
20240322,122400,200964585,4995,4995,4995,4995,165
|
|
20240322,122300,200140410,4995,4995,4995,4995,20
|
|
20240322,122200,200040510,5000,5000,5000,5000,0
|
|
20240322,122100,200040510,5000,5000,5000,5000,1
|
|
20240322,122000,200035510,4960,4960,4960,4960,0
|
|
20240322,121900,200035510,4960,4960,4960,4960,0
|
|
20240322,121800,200035510,4960,4960,4960,4960,0
|
|
20240322,121700,200035510,4960,4960,4960,4960,56
|
|
20240322,121600,199757750,4950,4950,4950,4950,0
|
|
20240322,121500,199757750,4950,4950,4950,4950,0
|
|
20240322,121400,199757750,4950,4950,4950,4950,0
|
|
20240322,121300,199757750,4950,4950,4950,4950,0
|
|
20240322,121200,199757750,4950,4990,4990,4950,250
|
|
20240322,121100,198517555,4995,4995,4995,4995,0
|
|
20240322,121000,198517555,4995,4995,4995,4995,0
|
|
20240322,120900,198517555,4995,4995,4995,4995,0
|
|
20240322,120800,198517555,4995,4995,4995,4995,0
|
|
20240322,120700,198517555,4995,4995,4995,4995,0
|
|
20240322,120600,198517555,4995,4995,4995,4995,1
|
|
20240322,120500,198512560,4980,4980,4980,4980,0
|
|
20240322,120400,198512560,4980,4985,4985,4980,60
|
|
20240322,120300,198213510,5000,5000,5000,5000,0
|
|
20240322,120200,198213510,5000,5000,5000,5000,0
|
|
20240322,120100,198213510,5000,5000,5000,5000,500
|
|
20240322,120000,195713510,5010,5010,5010,5010,0
|
|
20240322,115900,195713510,5010,5010,5010,5010,0
|
|
20240322,115800,195713510,5010,5010,5010,5010,0
|
|
20240322,115700,195713510,5010,5010,5010,5010,0
|
|
20240322,115600,195713510,5010,5010,5010,5010,0
|
|
20240322,115500,195713510,5010,5010,5010,5010,0
|
|
20240322,115400,195713510,5010,5010,5010,5010,3
|
|
20240322,115300,195698480,5010,5010,5010,5010,0
|
|
20240322,115200,195698480,5010,5010,5010,5010,0
|
|
20240322,115100,195698480,5010,5010,5010,5010,0
|
|
20240322,115000,195698480,5010,5010,5010,5010,0
|
|
20240322,114900,195698480,5010,5010,5010,5010,10
|
|
20240322,114800,195648380,5010,5010,5010,5010,0
|
|
20240322,114700,195648380,5010,5010,5010,5010,0
|
|
20240322,114600,195648380,5010,5010,5010,5010,0
|
|
20240322,114500,195648380,5010,5010,5010,5010,13
|
|
20240322,114400,195583250,5000,5000,5000,5000,0
|
|
20240322,114300,195583250,5000,5000,5000,5000,20
|
|
20240322,114200,195483250,5000,5000,5000,5000,0
|
|
20240322,114100,195483250,5000,5000,5000,5000,0
|
|
20240322,114000,195483250,5000,5000,5000,5000,0
|
|
20240322,113900,195483250,5000,4985,5000,4985,200
|
|
20240322,113800,194483540,4955,4955,4955,4955,0
|
|
20240322,113700,194483540,4955,4955,4955,4955,0
|
|
20240322,113600,194483540,4955,4955,4955,4955,0
|
|
20240322,113500,194483540,4955,4965,4965,4955,240
|
|
20240322,113400,193294305,4950,4950,4950,4950,0
|
|
20240322,113300,193294305,4950,4950,4950,4950,8
|
|
20240322,113200,193254705,4985,4985,4985,4985,0
|
|
20240322,113100,193254705,4985,4985,4985,4985,0
|
|
20240322,113000,193254705,4985,4985,4985,4985,0
|
|
20240322,112900,193254705,4985,4985,4985,4985,0
|
|
20240322,112800,193254705,4985,4985,4985,4985,0
|
|
20240322,112700,193254705,4985,4985,4985,4985,0
|
|
20240322,112600,193254705,4985,4950,4985,4950,1105
|
|
20240322,112500,187781330,4950,4965,4965,4950,800
|
|
20240322,112400,183817685,4975,4975,4975,4975,0
|
|
20240322,112300,183817685,4975,4975,4975,4975,0
|
|
20240322,112200,183817685,4975,4975,4975,4975,0
|
|
20240322,112100,183817685,4975,4975,4975,4975,0
|
|
20240322,112000,183817685,4975,4975,4975,4975,0
|
|
20240322,111900,183817685,4975,4975,4975,4975,0
|
|
20240322,111800,183817685,4975,4975,4975,4975,0
|
|
20240322,111700,183817685,4975,4975,4975,4975,0
|
|
20240322,111600,183817685,4975,4975,4975,4975,0
|
|
20240322,111500,183817685,4975,4975,4975,4975,0
|
|
20240322,111400,183817685,4975,4975,4975,4975,0
|
|
20240322,111300,183817685,4975,4975,4975,4975,0
|
|
20240322,111200,183817685,4975,4975,4975,4975,0
|
|
20240322,111100,183817685,4975,4975,4975,4975,3
|
|
20240322,111000,183802760,4985,4985,4985,4985,0
|
|
20240322,110900,183802760,4985,4985,4985,4985,0
|
|
20240322,110800,183802760,4985,4985,4985,4985,0
|
|
20240322,110700,183802760,4985,4985,4985,4985,0
|
|
20240322,110600,183802760,4985,4985,4985,4985,0
|
|
20240322,110500,183802760,4985,4985,4985,4985,0
|
|
20240322,110400,183802760,4985,4985,4985,4985,0
|
|
20240322,110300,183802760,4985,4985,4985,4985,35
|
|
20240322,110200,183628285,4990,4990,4990,4990,0
|
|
20240322,110100,183628285,4990,4990,4990,4990,0
|
|
20240322,110000,183628285,4990,4990,4990,4990,0
|
|
20240322,105900,183628285,4990,4990,4990,4990,0
|
|
20240322,105800,183628285,4990,4990,4990,4990,0
|
|
20240322,105700,183628285,4990,4990,4990,4990,0
|
|
20240322,105600,183628285,4990,4990,4990,4990,839
|
|
20240322,105500,179441675,4990,4980,4990,4980,1381
|
|
20240322,105400,172557295,4950,4950,4950,4950,1270
|
|
20240322,105300,166270795,4985,4985,4985,4985,0
|
|
20240322,105200,166270795,4985,4985,4985,4985,0
|
|
20240322,105100,166270795,4985,4985,4985,4985,0
|
|
20240322,105000,166270795,4985,4985,4985,4985,1
|
|
20240322,104900,166265810,4950,4950,4950,4950,0
|
|
20240322,104800,166265810,4950,4950,4950,4950,0
|
|
20240322,104700,166265810,4950,4955,4955,4950,1000
|
|
20240322,104600,161315745,4990,4990,4990,4990,0
|
|
20240322,104500,161315745,4990,4985,4990,4985,130
|
|
20240322,104400,160667200,4985,4985,4985,4985,0
|
|
20240322,104300,160667200,4985,4985,4985,4985,0
|
|
20240322,104200,160667200,4985,4985,4985,4985,0
|
|
20240322,104100,160667200,4985,4985,4985,4985,2
|
|
20240322,104000,160657230,4955,4955,4955,4955,1
|
|
20240322,103900,160652275,4955,4955,4955,4955,424
|
|
20240322,103800,158551355,4995,4955,4995,4955,405
|
|
20240322,103700,156544380,4955,4965,4965,4955,2280
|
|
20240322,103600,145236255,4965,4970,4970,4965,1254
|
|
20240322,103500,139009985,5010,5010,5010,5010,0
|
|
20240322,103400,139009985,5010,5010,5010,5010,0
|
|
20240322,103300,139009985,5010,5010,5010,5010,1
|
|
20240322,103200,139004975,5010,5010,5010,5010,100
|
|
20240322,103100,138503975,5010,5010,5010,5010,1
|
|
20240322,103000,138498965,5010,4970,5010,4970,4
|
|
20240322,102900,138479045,5010,4970,5010,4970,2
|
|
20240322,102800,138469065,4965,5000,5000,4965,938
|
|
20240322,102700,133802995,5000,5000,5000,5000,0
|
|
20240322,102600,133802995,5000,5000,5000,5000,0
|
|
20240322,102500,133802995,5000,5000,5000,5000,0
|
|
20240322,102400,133802995,5000,5000,5000,5000,0
|
|
20240322,102300,133802995,5000,5000,5000,5000,0
|
|
20240322,102200,133802995,5000,5000,5000,5000,49
|
|
20240322,102100,133557995,5000,5000,5000,5000,0
|
|
20240322,102000,133557995,5000,5000,5000,5000,0
|
|
20240322,101900,133557995,5000,5000,5000,5000,3
|
|
20240322,101800,133542995,5000,5000,5000,5000,0
|
|
20240322,101700,133542995,5000,5000,5000,5000,2
|
|
20240322,101600,133532995,5020,5020,5020,5020,1
|
|
20240322,101500,133527975,5000,5000,5000,5000,50
|
|
20240322,101400,133277975,5030,5030,5030,5030,5
|
|
20240322,101300,133252825,5030,5030,5030,5030,0
|
|
20240322,101200,133252825,5030,5030,5030,5030,0
|
|
20240322,101100,133252825,5030,5030,5030,5030,0
|
|
20240322,101000,133252825,5030,5030,5030,5030,0
|
|
20240322,100900,133252825,5030,5030,5030,5030,0
|
|
20240322,100800,133252825,5030,5030,5030,5030,0
|
|
20240322,100700,133252825,5030,5030,5030,5030,0
|
|
20240322,100600,133252825,5030,5020,5030,5020,101
|
|
20240322,100500,132744985,5030,5030,5030,5030,0
|
|
20240322,100400,132744985,5030,5020,5030,5020,956
|
|
20240322,100300,127936315,4975,4975,4975,4975,1
|
|
20240322,100200,127931340,5030,5020,5030,5010,190
|
|
20240322,100100,126977810,5010,4965,5010,4965,149
|
|
20240322,100000,126231375,5000,5000,5000,5000,1
|
|
20240322,095900,126226375,5010,5010,5010,5010,2
|
|
20240322,095800,126216355,5010,5010,5010,5010,20
|
|
20240322,095700,126116155,5000,5000,5000,5000,17
|
|
20240322,095600,126031155,5000,5000,5000,5000,0
|
|
20240322,095500,126031155,5000,5000,5000,5000,20
|
|
20240322,095400,125931155,5000,4990,5000,4990,52
|
|
20240322,095300,125671665,5010,4970,5010,4970,57
|
|
20240322,095200,125386225,5010,5010,5010,5010,101
|
|
20240322,095100,124880215,5010,5010,5010,5010,22
|
|
20240322,095000,124769995,5010,5010,5010,5010,0
|
|
20240322,094900,124769995,5010,4995,5010,4995,44
|
|
20240322,094800,124549750,4995,4995,4995,4995,2
|
|
20240322,094700,124539760,4960,4960,4960,4960,21
|
|
20240322,094600,124435600,4955,4955,4955,4955,25
|
|
20240322,094500,124311725,4990,4990,4990,4990,0
|
|
20240322,094400,124311725,4990,4990,4990,4990,20
|
|
20240322,094300,124211925,5000,4990,5000,4990,46
|
|
20240322,094200,123982225,4960,4960,4960,4960,77
|
|
20240322,094100,123600305,4960,4960,4960,4960,500
|
|
20240322,094000,121120305,4920,4960,4960,4920,81
|
|
20240322,093900,120720735,4960,4955,4960,4955,187
|
|
20240322,093800,119794145,4950,4950,4950,4950,124
|
|
20240322,093700,119180345,4950,4950,4950,4950,0
|
|
20240322,093600,119180345,4950,4950,4950,4950,1339
|
|
20240322,093500,112552295,4945,4945,4945,4945,928
|
|
20240322,093400,107963335,4940,4940,4940,4940,0
|
|
20240322,093300,107963335,4940,4940,4940,4940,0
|
|
20240322,093200,107963335,4940,4940,4940,4940,10
|
|
20240322,093100,107913935,4945,4900,4945,4900,1047
|
|
20240322,093000,102746730,4905,4905,4905,4905,212
|
|
20240322,092900,101706870,4910,4915,4915,4910,10
|
|
20240322,092800,101657745,4910,4910,4910,4910,1000
|
|
20240322,092700,96747745,4920,4920,4920,4920,89
|
|
20240322,092600,96309865,4910,4910,4910,4910,3
|
|
20240322,092500,96295135,4910,4910,4910,4910,1
|
|
20240322,092400,96290225,4925,4925,4925,4925,0
|
|
20240322,092300,96290225,4925,4925,4925,4925,1
|
|
20240322,092200,96285300,4905,4905,4905,4905,1000
|
|
20240322,092100,91380300,4910,4905,4910,4905,69
|
|
20240322,092000,91041780,4910,4910,4910,4910,0
|
|
20240322,091900,91041780,4910,4910,4910,4910,0
|
|
20240322,091800,91041780,4910,4910,4910,4910,0
|
|
20240322,091700,91041780,4910,4910,4910,4910,0
|
|
20240322,091600,91041780,4910,4920,4920,4890,1033
|
|
20240322,091500,85987045,4895,4905,4905,4895,1041
|
|
20240322,091400,80890795,4895,4905,4905,4895,1530
|
|
20240322,091300,73401215,4910,4910,4910,4910,0
|
|
20240322,091200,73401215,4910,4900,4910,4900,3353
|
|
20240322,091100,56945585,4900,4915,4915,4895,4446
|
|
20240322,091000,35142980,4915,4920,4920,4915,573
|
|
20240322,090900,32325860,4925,4925,4925,4925,660
|
|
20240322,090800,29075360,4920,4920,4920,4920,165
|
|
20240322,090700,28263560,4920,4920,4920,4920,1
|
|
20240322,090600,28258640,4925,4920,4925,4920,50
|
|
20240322,090500,28012475,4920,4910,4920,4910,276
|
|
20240322,090400,26657295,4915,4930,4930,4905,504
|
|
20240322,090300,24182560,4910,4920,4920,4910,1775
|
|
20240322,090200,15466485,4910,4930,4930,4910,572
|
|
20240322,090100,12653620,4950,4955,4955,4950,520
|
|
20240322,090000,10077120,4960,5040,5040,4960,2020
|