576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183300,2488827390,4130,4130,4130,4130,1597
|
|
20240322,183200,2488827390,4130,4130,4130,4130,0
|
|
20240322,183100,2488827390,4130,4130,4130,4130,0
|
|
20240322,183000,2488827390,4130,4130,4130,4130,0
|
|
20240322,182900,2488827390,4130,4130,4130,4130,0
|
|
20240322,182800,2488827390,4130,4130,4130,4130,0
|
|
20240322,182700,2488827390,4130,4130,4130,4130,0
|
|
20240322,182600,2488827390,4130,4130,4130,4130,0
|
|
20240322,182500,2488827390,4130,4130,4130,4130,0
|
|
20240322,182400,2488827390,4130,4130,4130,4130,0
|
|
20240322,182300,2488827390,4130,4130,4130,4130,0
|
|
20240322,182200,2488827390,4130,4130,4130,4130,0
|
|
20240322,182100,2488827390,4130,4130,4130,4130,0
|
|
20240322,182000,2488827390,4130,4130,4130,4130,0
|
|
20240322,181900,2488827390,4130,4130,4130,4130,0
|
|
20240322,181800,2488827390,4130,4130,4130,4130,0
|
|
20240322,181700,2488827390,4130,4130,4130,4130,0
|
|
20240322,181600,2488827390,4130,4130,4130,4130,0
|
|
20240322,181500,2488827390,4130,4130,4130,4130,0
|
|
20240322,181400,2488827390,4130,4130,4130,4130,0
|
|
20240322,181300,2488827390,4130,4130,4130,4130,0
|
|
20240322,181200,2488827390,4130,4130,4130,4130,0
|
|
20240322,181100,2488827390,4130,4130,4130,4130,0
|
|
20240322,181000,2488827390,4130,4130,4130,4130,0
|
|
20240322,180900,2488827390,4130,4130,4130,4130,0
|
|
20240322,180800,2488827390,4130,4130,4130,4130,0
|
|
20240322,180700,2488827390,4130,4130,4130,4130,0
|
|
20240322,180600,2488827390,4130,4130,4130,4130,0
|
|
20240322,180500,2488827390,4130,4130,4130,4130,0
|
|
20240322,180400,2488827390,4130,4130,4130,4130,0
|
|
20240322,180300,2488827390,4130,4130,4130,4130,1597
|
|
20240322,180200,2488827390,4130,4130,4130,4130,0
|
|
20240322,180100,2488827390,4130,4130,4130,4130,0
|
|
20240322,180000,2488827390,4130,4130,4130,4130,0
|
|
20240322,175900,2488827390,4130,4130,4130,4130,0
|
|
20240322,175800,2488827390,4130,4130,4130,4130,0
|
|
20240322,175700,2488827390,4130,4130,4130,4130,0
|
|
20240322,175600,2488827390,4130,4130,4130,4130,0
|
|
20240322,175500,2488827390,4130,4130,4130,4130,0
|
|
20240322,175400,2488827390,4130,4130,4130,4130,0
|
|
20240322,175300,2488827390,4130,4130,4130,4130,0
|
|
20240322,175200,2488827390,4130,4130,4130,4130,0
|
|
20240322,175100,2488827390,4130,4130,4130,4130,0
|
|
20240322,175000,2488827390,4130,4130,4130,4130,0
|
|
20240322,174900,2488827390,4130,4130,4130,4130,0
|
|
20240322,174800,2488827390,4130,4130,4130,4130,0
|
|
20240322,174700,2488827390,4130,4130,4130,4130,0
|
|
20240322,174600,2488827390,4130,4130,4130,4130,0
|
|
20240322,174500,2488827390,4130,4130,4130,4130,0
|
|
20240322,174400,2488827390,4130,4130,4130,4130,0
|
|
20240322,174300,2488827390,4130,4130,4130,4130,0
|
|
20240322,174200,2488827390,4130,4130,4130,4130,0
|
|
20240322,174100,2488827390,4130,4130,4130,4130,0
|
|
20240322,174000,2488827390,4130,4130,4130,4130,0
|
|
20240322,173900,2488827390,4130,4130,4130,4130,0
|
|
20240322,173800,2488827390,4130,4130,4130,4130,0
|
|
20240322,173700,2488827390,4130,4130,4130,4130,0
|
|
20240322,173600,2488827390,4130,4130,4130,4130,0
|
|
20240322,173500,2488827390,4130,4130,4130,4130,0
|
|
20240322,173400,2488827390,4130,4130,4130,4130,0
|
|
20240322,173300,2488827390,4130,4130,4130,4130,1597
|
|
20240322,173200,2488827390,4130,4130,4130,4130,0
|
|
20240322,173100,2488827390,4130,4130,4130,4130,0
|
|
20240322,173000,2488827390,4130,4130,4130,4130,0
|
|
20240322,172900,2488827390,4130,4130,4130,4130,0
|
|
20240322,172800,2488827390,4130,4130,4130,4130,0
|
|
20240322,172700,2488827390,4130,4130,4130,4130,0
|
|
20240322,172600,2488827390,4130,4130,4130,4130,0
|
|
20240322,172500,2488827390,4130,4130,4130,4130,0
|
|
20240322,172400,2488827390,4130,4130,4130,4130,0
|
|
20240322,172300,2488827390,4130,4130,4130,4130,0
|
|
20240322,172200,2488827390,4130,4130,4130,4130,0
|
|
20240322,172100,2488827390,4130,4130,4130,4130,0
|
|
20240322,172000,2488827390,4130,4130,4130,4130,0
|
|
20240322,171900,2488827390,4130,4130,4130,4130,0
|
|
20240322,171800,2488827390,4130,4130,4130,4130,0
|
|
20240322,171700,2488827390,4130,4130,4130,4130,0
|
|
20240322,171600,2488827390,4130,4130,4130,4130,0
|
|
20240322,171500,2488827390,4130,4130,4130,4130,0
|
|
20240322,171400,2488827390,4130,4130,4130,4130,0
|
|
20240322,171300,2488827390,4130,4130,4130,4130,0
|
|
20240322,171200,2488827390,4130,4130,4130,4130,0
|
|
20240322,171100,2488827390,4130,4130,4130,4130,0
|
|
20240322,171000,2488827390,4130,4130,4130,4130,0
|
|
20240322,170900,2488827390,4130,4130,4130,4130,0
|
|
20240322,170800,2488827390,4130,4130,4130,4130,0
|
|
20240322,170700,2488827390,4130,4130,4130,4130,0
|
|
20240322,170600,2488827390,4130,4130,4130,4130,0
|
|
20240322,170500,2488827390,4130,4130,4130,4130,0
|
|
20240322,170400,2488827390,4130,4130,4130,4130,0
|
|
20240322,170300,2488827390,4130,4130,4130,4130,1597
|
|
20240322,170200,2488827390,4130,4130,4130,4130,0
|
|
20240322,170100,2488827390,4130,4130,4130,4130,0
|
|
20240322,170000,2488827390,4130,4130,4130,4130,0
|
|
20240322,165900,2488827390,4130,4130,4130,4130,0
|
|
20240322,165800,2488827390,4130,4130,4130,4130,0
|
|
20240322,165700,2488827390,4130,4130,4130,4130,0
|
|
20240322,165600,2488827390,4130,4130,4130,4130,0
|
|
20240322,165500,2488827390,4130,4130,4130,4130,0
|
|
20240322,165400,2488827390,4130,4130,4130,4130,0
|
|
20240322,165300,2488827390,4130,4130,4130,4130,0
|
|
20240322,165200,2488827390,4130,4130,4130,4130,0
|
|
20240322,165100,2488827390,4130,4130,4130,4130,0
|
|
20240322,165000,2488827390,4130,4130,4130,4130,0
|
|
20240322,164900,2488827390,4130,4130,4130,4130,0
|
|
20240322,164800,2488827390,4130,4130,4130,4130,0
|
|
20240322,164700,2488827390,4130,4130,4130,4130,0
|
|
20240322,164600,2488827390,4130,4130,4130,4130,0
|
|
20240322,164500,2488827390,4130,4130,4130,4130,0
|
|
20240322,164400,2488827390,4130,4130,4130,4130,0
|
|
20240322,164300,2488827390,4130,4130,4130,4130,0
|
|
20240322,164200,2488827390,4130,4130,4130,4130,0
|
|
20240322,164100,2488827390,4130,4130,4130,4130,0
|
|
20240322,164000,2488827390,4130,4130,4130,4130,0
|
|
20240322,163900,2488827390,4130,4130,4130,4130,0
|
|
20240322,163800,2488827390,4130,4130,4130,4130,0
|
|
20240322,163700,2488827390,4130,4130,4130,4130,0
|
|
20240322,163600,2488827390,4130,4130,4130,4130,0
|
|
20240322,163500,2488827390,4130,4130,4130,4130,0
|
|
20240322,163400,2488827390,4130,4130,4130,4130,0
|
|
20240322,163300,2488827390,4130,4130,4130,4130,1597
|
|
20240322,163200,2488827390,4130,4130,4130,4130,0
|
|
20240322,163100,2488827390,4130,4130,4130,4130,0
|
|
20240322,163000,2488827390,4130,4130,4130,4130,0
|
|
20240322,162900,2488827390,4130,4130,4130,4130,0
|
|
20240322,162800,2488827390,4130,4130,4130,4130,0
|
|
20240322,162700,2488827390,4130,4130,4130,4130,0
|
|
20240322,162600,2488827390,4130,4130,4130,4130,0
|
|
20240322,162500,2488827390,4130,4130,4130,4130,0
|
|
20240322,162400,2488827390,4130,4130,4130,4130,0
|
|
20240322,162300,2488827390,4130,4130,4130,4130,0
|
|
20240322,162200,2488827390,4130,4130,4130,4130,0
|
|
20240322,162100,2488827390,4130,4130,4130,4130,0
|
|
20240322,162000,2488827390,4130,4130,4130,4130,0
|
|
20240322,161900,2488827390,4130,4130,4130,4130,0
|
|
20240322,161800,2488827390,4130,4130,4130,4130,0
|
|
20240322,161700,2488827390,4130,4130,4130,4130,0
|
|
20240322,161600,2488827390,4130,4130,4130,4130,0
|
|
20240322,161500,2488827390,4130,4130,4130,4130,0
|
|
20240322,161400,2488827390,4130,4130,4130,4130,0
|
|
20240322,161300,2488827390,4130,4130,4130,4130,0
|
|
20240322,161200,2488827390,4130,4130,4130,4130,0
|
|
20240322,161100,2488827390,4130,4130,4130,4130,0
|
|
20240322,161000,2488827390,4130,4130,4130,4130,0
|
|
20240322,160900,2488827390,4130,4130,4130,4130,0
|
|
20240322,160800,2488827390,4130,4130,4130,4130,0
|
|
20240322,160700,2488827390,4130,4130,4130,4130,0
|
|
20240322,160600,2488827390,4130,4130,4130,4130,0
|
|
20240322,160500,2488827390,4130,4130,4130,4130,0
|
|
20240322,160400,2488827390,4130,4130,4130,4130,0
|
|
20240322,160300,2488827390,4130,4130,4130,4130,1597
|
|
20240322,160200,2488827390,4130,4130,4130,4130,0
|
|
20240322,160100,2488827390,4130,4130,4130,4130,0
|
|
20240322,160000,2488827390,4130,4130,4130,4130,0
|
|
20240322,155900,2488827390,4130,4130,4130,4130,0
|
|
20240322,155800,2488827390,4130,4130,4130,4130,0
|
|
20240322,155700,2488827390,4130,4130,4130,4130,0
|
|
20240322,155600,2488827390,4130,4130,4130,4130,0
|
|
20240322,155500,2488827390,4130,4130,4130,4130,0
|
|
20240322,155400,2488827390,4130,4130,4130,4130,0
|
|
20240322,155300,2488827390,4130,4130,4130,4130,0
|
|
20240322,155200,2488827390,4130,4130,4130,4130,0
|
|
20240322,155100,2488827390,4130,4130,4130,4130,0
|
|
20240322,155000,2488827390,4130,4130,4130,4130,0
|
|
20240322,154900,2488827390,4130,4130,4130,4130,0
|
|
20240322,154800,2488827390,4130,4130,4130,4130,0
|
|
20240322,154700,2488827390,4130,4130,4130,4130,0
|
|
20240322,154600,2488827390,4130,4130,4130,4130,0
|
|
20240322,154500,2488827390,4130,4130,4130,4130,0
|
|
20240322,154400,2488827390,4130,4130,4130,4130,0
|
|
20240322,154300,2488827390,4130,4130,4130,4130,0
|
|
20240322,154200,2488827390,4130,4130,4130,4130,0
|
|
20240322,154100,2488827390,4130,4130,4130,4130,0
|
|
20240322,154000,2488827390,4130,4130,4130,4130,0
|
|
20240322,153900,2488827390,4130,4130,4130,4130,0
|
|
20240322,153800,2488827390,4130,4130,4130,4130,0
|
|
20240322,153700,2488827390,4130,4130,4130,4130,0
|
|
20240322,153600,2488827390,4130,4130,4130,4130,0
|
|
20240322,153500,2488827390,4130,4130,4130,4130,0
|
|
20240322,153400,2488827390,4130,4130,4130,4130,0
|
|
20240322,153300,2488827390,4130,4130,4130,4130,1597
|
|
20240322,153200,2488827390,4130,4130,4130,4130,0
|
|
20240322,153100,2488827390,4130,4130,4130,4130,0
|
|
20240322,153000,2488827390,4130,4130,4130,4130,1597
|
|
20240322,152900,2482231780,4130,4130,4130,4130,0
|
|
20240322,152800,2482231780,4130,4130,4130,4130,0
|
|
20240322,152700,2482231780,4130,4130,4130,4130,0
|
|
20240322,152600,2482231780,4130,4130,4130,4130,0
|
|
20240322,152500,2482231780,4130,4130,4130,4130,0
|
|
20240322,152400,2482231780,4130,4130,4130,4130,0
|
|
20240322,152300,2482231780,4130,4130,4130,4130,0
|
|
20240322,152200,2482231780,4130,4130,4130,4130,0
|
|
20240322,152100,2482231780,4130,4130,4130,4130,0
|
|
20240322,152000,2482231780,4130,4130,4130,4130,0
|
|
20240322,151900,2482231780,4130,4130,4135,4130,1037
|
|
20240322,151800,2477948785,4130,4130,4130,4130,291
|
|
20240322,151700,2476746955,4130,4135,4135,4130,898
|
|
20240322,151600,2473037705,4125,4125,4125,4125,1003
|
|
20240322,151500,2468900330,4130,4130,4130,4130,75
|
|
20240322,151400,2468590580,4130,4130,4130,4130,1501
|
|
20240322,151300,2462391450,4130,4135,4135,4130,4469
|
|
20240322,151200,2443924180,4130,4135,4140,4130,3102
|
|
20240322,151100,2431092920,4135,4135,4135,4135,1000
|
|
20240322,151000,2426957920,4140,4135,4140,4135,3000
|
|
20240322,150900,2414548695,4135,4135,4135,4135,1
|
|
20240322,150800,2414544560,4125,4135,4135,4125,192
|
|
20240322,150700,2413752540,4125,4125,4125,4125,680
|
|
20240322,150600,2410947540,4135,4135,4135,4135,1
|
|
20240322,150500,2410943405,4135,4135,4135,4125,13
|
|
20240322,150400,2410889750,4125,4135,4140,4125,3117
|
|
20240322,150300,2397990815,4135,4130,4135,4130,4383
|
|
20240322,150200,2379889020,4135,4135,4135,4130,1572
|
|
20240322,150100,2373394275,4135,4140,4140,4135,62
|
|
20240322,150000,2373137605,4140,4135,4140,4135,1138
|
|
20240322,145900,2368426870,4135,4135,4135,4130,1126
|
|
20240322,145800,2363771035,4135,4135,4135,4135,48
|
|
20240322,145700,2363572555,4135,4140,4140,4135,80
|
|
20240322,145600,2363241740,4135,4140,4140,4135,3054
|
|
20240322,145500,2350613145,4140,4135,4140,4135,2420
|
|
20240322,145400,2340606100,4140,4140,4140,4140,116
|
|
20240322,145300,2340125860,4140,4140,4140,4135,94
|
|
20240322,145200,2339736755,4140,4140,4140,4140,1356
|
|
20240322,145100,2334122915,4140,4130,4140,4130,9212
|
|
20240322,145000,2296031850,4130,4115,4130,4115,5024
|
|
20240322,144900,2275328830,4115,4110,4115,4110,16
|
|
20240322,144800,2275263065,4115,4115,4115,4115,1
|
|
20240322,144700,2275258950,4110,4115,4115,4110,1767
|
|
20240322,144600,2267991475,4115,4115,4115,4115,0
|
|
20240322,144500,2267991475,4115,4115,4115,4115,0
|
|
20240322,144400,2267991475,4115,4110,4115,4110,1011
|
|
20240322,144300,2263836210,4115,4115,4115,4115,10
|
|
20240322,144200,2263795060,4120,4125,4125,4105,5856
|
|
20240322,144100,2239676630,4120,4125,4125,4120,224
|
|
20240322,144000,2238752830,4125,4120,4125,4120,66
|
|
20240322,143900,2238480905,4125,4120,4125,4120,63
|
|
20240322,143800,2238221340,4125,4120,4125,4120,62
|
|
20240322,143700,2237965895,4125,4125,4125,4120,107
|
|
20240322,143600,2237524800,4125,4130,4130,4120,152
|
|
20240322,143500,2236897845,4120,4120,4130,4120,386
|
|
20240322,143400,2235305330,4130,4120,4130,4120,98
|
|
20240322,143300,2234901470,4130,4125,4130,4120,685
|
|
20240322,143200,2232076640,4125,4125,4125,4125,0
|
|
20240322,143100,2232076640,4125,4125,4125,4125,50
|
|
20240322,143000,2231870390,4125,4120,4130,4120,5006
|
|
20240322,142900,2211218055,4125,4125,4125,4125,0
|
|
20240322,142800,2211218055,4125,4125,4125,4125,0
|
|
20240322,142700,2211218055,4125,4120,4125,4120,5000
|
|
20240322,142600,2190604575,4120,4120,4120,4120,192
|
|
20240322,142500,2189813535,4115,4115,4115,4115,1
|
|
20240322,142400,2189809420,4120,4120,4120,4120,124
|
|
20240322,142300,2189298540,4120,4115,4120,4115,419
|
|
20240322,142200,2187572280,4120,4115,4120,4115,5
|
|
20240322,142100,2187551685,4120,4120,4120,4120,0
|
|
20240322,142000,2187551685,4120,4120,4120,4120,0
|
|
20240322,141900,2187551685,4120,4120,4120,4120,50
|
|
20240322,141800,2187345685,4115,4115,4115,4115,60
|
|
20240322,141700,2187098785,4115,4115,4120,4115,644
|
|
20240322,141600,2184448720,4120,4115,4120,4115,94
|
|
20240322,141500,2184061840,4115,4120,4120,4115,3000
|
|
20240322,141400,2171706840,4120,4120,4120,4120,0
|
|
20240322,141300,2171706840,4120,4115,4120,4115,1500
|
|
20240322,141200,2165531500,4110,4110,4110,4110,10
|
|
20240322,141100,2165490400,4115,4115,4115,4115,0
|
|
20240322,141000,2165490400,4115,4115,4115,4115,2327
|
|
20240322,140900,2155914795,4110,4115,4115,4110,427
|
|
20240322,140800,2154157790,4110,4110,4110,4110,1890
|
|
20240322,140700,2146389890,4100,4100,4110,4100,1060
|
|
20240322,140600,2142043790,4105,4105,4105,4105,634
|
|
20240322,140500,2139441220,4110,4110,4110,4110,10
|
|
20240322,140400,2139400120,4110,4105,4110,4100,1335
|
|
20240322,140300,2133920435,4110,4110,4110,4110,0
|
|
20240322,140200,2133920435,4110,4110,4110,4110,311
|
|
20240322,140100,2132642225,4110,4110,4110,4110,45
|
|
20240322,140000,2132457275,4115,4110,4115,4110,2
|
|
20240322,135900,2132449050,4115,4115,4115,4115,463
|
|
20240322,135800,2130543805,4110,4115,4115,4110,2940
|
|
20240322,135700,2118448935,4120,4120,4120,4120,6
|
|
20240322,135600,2118424215,4120,4120,4120,4120,3718
|
|
20240322,135500,2103106055,4125,4120,4125,4120,572
|
|
20240322,135400,2100749365,4115,4115,4115,4115,2866
|
|
20240322,135300,2088955775,4115,4115,4115,4115,86
|
|
20240322,135200,2088601885,4120,4115,4120,4115,338
|
|
20240322,135100,2087210915,4110,4105,4110,4105,1885
|
|
20240322,135000,2079467815,4120,4115,4125,4095,11314
|
|
20240322,134900,2032917355,4110,4110,4115,4110,5937
|
|
20240322,134800,2008496975,4110,4105,4110,4105,35
|
|
20240322,134700,2008353225,4105,4110,4110,4105,3841
|
|
20240322,134600,1992580765,4105,4100,4105,4100,839
|
|
20240322,134500,1989139910,4100,4095,4100,4095,1394
|
|
20240322,134400,1983426690,4095,4095,4095,4095,0
|
|
20240322,134300,1983426690,4095,4095,4095,4095,0
|
|
20240322,134200,1983426690,4095,4090,4095,4090,6842
|
|
20240322,134100,1955439910,4085,4085,4085,4085,11
|
|
20240322,134000,1955394975,4090,4090,4090,4090,0
|
|
20240322,133900,1955394975,4090,4090,4090,4090,0
|
|
20240322,133800,1955394975,4090,4090,4090,4090,0
|
|
20240322,133700,1955394975,4090,4090,4090,4090,0
|
|
20240322,133600,1955394975,4090,4095,4095,4090,1310
|
|
20240322,133500,1950037025,4090,4090,4090,4090,518
|
|
20240322,133400,1947918405,4090,4090,4090,4090,1182
|
|
20240322,133300,1943084025,4095,4095,4095,4095,700
|
|
20240322,133200,1940217525,4095,4095,4095,4095,50
|
|
20240322,133100,1940012775,4100,4100,4100,4100,2
|
|
20240322,133000,1940004575,4095,4095,4095,4095,1675
|
|
20240322,132900,1933145450,4095,4095,4095,4095,0
|
|
20240322,132800,1933145450,4095,4095,4095,4095,0
|
|
20240322,132700,1933145450,4095,4095,4095,4095,0
|
|
20240322,132600,1933145450,4095,4095,4095,4095,0
|
|
20240322,132500,1933145450,4095,4105,4105,4095,4090
|
|
20240322,132400,1916369240,4105,4105,4105,4105,150
|
|
20240322,132300,1915753490,4120,4120,4120,4120,0
|
|
20240322,132200,1915753490,4120,4120,4120,4120,1800
|
|
20240322,132100,1908337490,4120,4115,4120,4115,20
|
|
20240322,132000,1908255160,4110,4120,4120,4105,1420
|
|
20240322,131900,1902419560,4125,4100,4125,4100,7834
|
|
20240322,131800,1870186550,4100,4090,4100,4090,3000
|
|
20240322,131700,1857893125,4080,4080,4080,4080,1
|
|
20240322,131600,1857889045,4080,4080,4080,4080,244
|
|
20240322,131500,1856893525,4085,4085,4085,4085,1430
|
|
20240322,131400,1851051975,4085,4085,4085,4085,0
|
|
20240322,131300,1851051975,4085,4085,4085,4085,0
|
|
20240322,131200,1851051975,4085,4085,4085,4085,300
|
|
20240322,131100,1849826475,4085,4080,4085,4080,474
|
|
20240322,131000,1847892185,4085,4085,4085,4085,0
|
|
20240322,130900,1847892185,4085,4085,4085,4085,698
|
|
20240322,130800,1845040855,4095,4095,4095,4095,0
|
|
20240322,130700,1845040855,4095,4085,4095,4085,30
|
|
20240322,130600,1844918165,4080,4080,4080,4080,73
|
|
20240322,130500,1844620325,4070,4070,4070,4070,1392
|
|
20240322,130400,1838954885,4070,4070,4070,4070,12
|
|
20240322,130300,1838906045,4065,4065,4065,4065,10
|
|
20240322,130200,1838865395,4065,4065,4065,4065,0
|
|
20240322,130100,1838865395,4065,4065,4065,4065,1
|
|
20240322,130000,1838861330,4070,4070,4070,4070,0
|
|
20240322,125900,1838861330,4070,4070,4070,4070,1
|
|
20240322,125800,1838857260,4070,4070,4070,4070,0
|
|
20240322,125700,1838857260,4070,4070,4070,4070,359
|
|
20240322,125600,1837396130,4070,4070,4070,4070,230
|
|
20240322,125500,1836460030,4060,4065,4065,4060,687
|
|
20240322,125400,1833668775,4095,4095,4095,4095,0
|
|
20240322,125300,1833668775,4095,4095,4095,4095,0
|
|
20240322,125200,1833668775,4095,4060,4095,4060,11181
|
|
20240322,125100,1787946255,4060,4060,4060,4060,0
|
|
20240322,125000,1787946255,4060,4060,4060,4060,301
|
|
20240322,124900,1786724195,4065,4065,4065,4065,0
|
|
20240322,124800,1786724195,4065,4070,4070,4065,600
|
|
20240322,124700,1784283695,4085,4085,4085,4085,0
|
|
20240322,124600,1784283695,4085,4085,4085,4085,0
|
|
20240322,124500,1784283695,4085,4065,4085,4060,16016
|
|
20240322,124400,1718955270,4065,4065,4065,4065,0
|
|
20240322,124300,1718955270,4065,4065,4065,4065,0
|
|
20240322,124200,1718955270,4065,4065,4065,4065,0
|
|
20240322,124100,1718955270,4065,4065,4065,4065,0
|
|
20240322,124000,1718955270,4065,4065,4065,4065,0
|
|
20240322,123900,1718955270,4065,4070,4070,4065,7
|
|
20240322,123800,1718926785,4070,4055,4070,4055,691
|
|
20240322,123700,1716124505,4050,4050,4050,4050,169
|
|
20240322,123600,1715440055,4050,4050,4050,4050,0
|
|
20240322,123500,1715440055,4050,4050,4050,4050,1317
|
|
20240322,123400,1710106205,4055,4055,4055,4055,50
|
|
20240322,123300,1709903455,4055,4055,4055,4055,542
|
|
20240322,123200,1707705645,4055,4055,4055,4055,0
|
|
20240322,123100,1707705645,4055,4055,4055,4055,104
|
|
20240322,123000,1707283925,4055,4050,4055,4045,778
|
|
20240322,122900,1704136720,4050,4050,4050,4050,1591
|
|
20240322,122800,1697693170,4055,4055,4055,4055,50
|
|
20240322,122700,1697490420,4050,4050,4050,4050,0
|
|
20240322,122600,1697490420,4050,4050,4050,4050,0
|
|
20240322,122500,1697490420,4050,4050,4055,4050,699
|
|
20240322,122400,1694659465,4055,4055,4055,4055,76
|
|
20240322,122300,1694351285,4050,4050,4050,4050,132
|
|
20240322,122200,1693816685,4040,4045,4045,4040,100
|
|
20240322,122100,1693412635,4045,4045,4045,4045,0
|
|
20240322,122000,1693412635,4045,4045,4045,4045,0
|
|
20240322,121900,1693412635,4045,4055,4055,4045,312
|
|
20240322,121800,1692150580,4060,4060,4060,4060,2
|
|
20240322,121700,1692142460,4060,4060,4060,4060,0
|
|
20240322,121600,1692142460,4060,4060,4060,4060,176
|
|
20240322,121500,1691427900,4065,4065,4065,4065,213
|
|
20240322,121400,1690562055,4050,4050,4050,4050,0
|
|
20240322,121300,1690562055,4050,4050,4050,4050,0
|
|
20240322,121200,1690562055,4050,4040,4050,4040,3018
|
|
20240322,121100,1678356360,4035,4035,4035,4035,0
|
|
20240322,121000,1678356360,4035,4035,4035,4035,0
|
|
20240322,120900,1678356360,4035,4040,4040,4035,788
|
|
20240322,120800,1675173260,4045,4045,4045,4045,0
|
|
20240322,120700,1675173260,4045,4045,4045,4045,0
|
|
20240322,120600,1675173260,4045,4050,4100,4045,17575
|
|
20240322,120500,1603535390,4045,4050,4050,4045,694
|
|
20240322,120400,1600725760,4055,4055,4055,4055,0
|
|
20240322,120300,1600725760,4055,4055,4055,4055,0
|
|
20240322,120200,1600725760,4055,4055,4055,4055,200
|
|
20240322,120100,1599914760,4055,4055,4055,4055,0
|
|
20240322,120000,1599914760,4055,4050,4055,4050,100
|
|
20240322,115900,1599509510,4050,4050,4050,4050,522
|
|
20240322,115800,1597395410,4050,4050,4050,4050,10
|
|
20240322,115700,1597354910,4055,4055,4055,4055,0
|
|
20240322,115600,1597354910,4055,4055,4055,4055,0
|
|
20240322,115500,1597354910,4055,4055,4055,4055,0
|
|
20240322,115400,1597354910,4055,4065,4065,4055,1486
|
|
20240322,115300,1591327095,4065,4065,4065,4065,1526
|
|
20240322,115200,1585123905,4070,4080,4095,4070,4085
|
|
20240322,115100,1568475430,4080,4080,4080,4080,0
|
|
20240322,115000,1568475430,4080,4080,4080,4080,319
|
|
20240322,114900,1567173910,4065,4075,4075,4065,2118
|
|
20240322,114800,1558550805,4080,4080,4080,4080,1792
|
|
20240322,114700,1551239445,4090,4090,4090,4090,133
|
|
20240322,114600,1550695475,4095,4095,4095,4095,0
|
|
20240322,114500,1550695475,4095,4095,4095,4095,0
|
|
20240322,114400,1550695475,4095,4095,4095,4095,0
|
|
20240322,114300,1550695475,4095,4095,4095,4095,479
|
|
20240322,114200,1548733970,4095,4080,4095,4080,2760
|
|
20240322,114100,1537464775,4080,4080,4080,4080,1849
|
|
20240322,114000,1529920855,4075,4075,4075,4075,1
|
|
20240322,113900,1529916780,4080,4080,4085,4080,2665
|
|
20240322,113800,1519041910,4085,4090,4090,4085,1032
|
|
20240322,113700,1514822940,4095,4085,4095,4085,2999
|
|
20240322,113600,1502556565,4085,4075,4085,4075,712
|
|
20240322,113500,1499650605,4080,4080,4085,4080,2907
|
|
20240322,113400,1487788165,4080,4075,4080,4070,1263
|
|
20240322,113300,1482639815,4070,4075,4075,4070,1082
|
|
20240322,113200,1478234985,4075,4075,4075,4075,534
|
|
20240322,113100,1476058935,4070,4065,4075,4065,4086
|
|
20240322,113000,1459428585,4065,4065,4065,4065,252
|
|
20240322,112900,1458404205,4065,4060,4065,4060,2251
|
|
20240322,112800,1449263480,4060,4065,4065,4060,929
|
|
20240322,112700,1445489740,4065,4065,4065,4065,496
|
|
20240322,112600,1443473500,4070,4065,4070,4060,1486
|
|
20240322,112500,1437437740,4050,4060,4070,4050,3759
|
|
20240322,112400,1422204150,4060,4060,4060,4060,332
|
|
20240322,112300,1420856230,4060,4060,4060,4060,297
|
|
20240322,112200,1419650410,4065,4065,4065,4065,750
|
|
20240322,112100,1416601660,4050,4055,4065,4050,2087
|
|
20240322,112000,1408129940,4055,4050,4060,4050,2908
|
|
20240322,111900,1396340500,4060,4045,4060,4045,1023
|
|
20240322,111800,1392197895,4045,4045,4045,4045,199
|
|
20240322,111700,1391392940,4050,4050,4050,4050,547
|
|
20240322,111600,1389177590,4050,4040,4050,4040,1555
|
|
20240322,111500,1382886235,4030,4030,4030,4030,0
|
|
20240322,111400,1382886235,4030,4035,4035,4030,1197
|
|
20240322,111300,1378061230,4035,4030,4040,4030,515
|
|
20240322,111200,1375980685,4045,4035,4045,4030,1858
|
|
20240322,111100,1368484425,4050,4040,4050,4040,482
|
|
20240322,111000,1366534985,4040,4040,4040,4040,529
|
|
20240322,110900,1364397825,4040,4040,4040,4040,30
|
|
20240322,110800,1364276625,4030,4035,4035,4030,1097
|
|
20240322,110700,1359853215,4030,4020,4035,4020,210
|
|
20240322,110600,1359006965,4015,4010,4015,4010,861
|
|
20240322,110500,1355551050,4010,4010,4010,4010,0
|
|
20240322,110400,1355551050,4010,4010,4010,4010,0
|
|
20240322,110300,1355551050,4010,4010,4010,4010,1515
|
|
20240322,110200,1349475900,4005,4005,4005,4005,0
|
|
20240322,110100,1349475900,4005,4005,4005,4005,0
|
|
20240322,110000,1349475900,4005,4005,4005,4005,0
|
|
20240322,105900,1349475900,4005,4005,4005,4005,0
|
|
20240322,105800,1349475900,4005,4005,4005,4005,0
|
|
20240322,105700,1349475900,4005,4005,4005,4005,1300
|
|
20240322,105600,1344269400,4005,4010,4010,4005,1566
|
|
20240322,105500,1337991445,4010,4005,4010,4005,51
|
|
20240322,105400,1337787185,4010,4010,4010,4010,0
|
|
20240322,105300,1337787185,4010,4010,4010,4010,741
|
|
20240322,105200,1334815775,4015,4015,4015,4015,0
|
|
20240322,105100,1334815775,4015,4015,4015,4015,10
|
|
20240322,105000,1334775625,4010,4005,4010,4000,2231
|
|
20240322,104900,1325837795,4000,4000,4000,4000,912
|
|
20240322,104800,1322189795,4000,3995,4000,3995,2207
|
|
20240322,104700,1313372780,4000,3995,4000,3995,4175
|
|
20240322,104600,1296689765,3995,3995,3995,3995,0
|
|
20240322,104500,1296689765,3995,3995,3995,3995,1695
|
|
20240322,104400,1289918240,4000,4000,4000,4000,0
|
|
20240322,104300,1289918240,4000,3995,4000,3995,446
|
|
20240322,104200,1288135030,4000,4000,4000,4000,525
|
|
20240322,104100,1286035030,4005,4010,4010,4005,43
|
|
20240322,104000,1285862810,4010,4010,4010,4010,0
|
|
20240322,103900,1285862810,4010,4010,4010,4010,1
|
|
20240322,103800,1285858800,4010,4010,4010,4010,326
|
|
20240322,103700,1284551540,4015,4025,4025,4015,1336
|
|
20240322,103600,1279176215,4050,4030,4050,4020,8682
|
|
20240322,103500,1244236445,4045,4055,4055,4045,2665
|
|
20240322,103400,1233444255,4060,4065,4080,4060,2900
|
|
20240322,103300,1221654230,4080,4025,4080,4025,13623
|
|
20240322,103200,1166366790,4045,4035,4080,4035,12417
|
|
20240322,103100,1116061430,4025,4030,4065,4020,12190
|
|
20240322,103000,1066829280,4035,3995,4035,3995,17128
|
|
20240322,102900,998163950,3990,3990,3990,3990,1000
|
|
20240322,102800,994173950,3990,3985,3990,3985,553
|
|
20240322,102700,991970240,3985,3985,3985,3985,310
|
|
20240322,102600,990734890,3985,3985,3985,3985,16
|
|
20240322,102500,990671130,3985,3980,3985,3980,11619
|
|
20240322,102400,944422510,3985,3985,3985,3985,1260
|
|
20240322,102300,939401410,3980,3985,3990,3980,3353
|
|
20240322,102200,926044710,3990,3990,3990,3990,0
|
|
20240322,102100,926044710,3990,3995,3995,3990,21
|
|
20240322,102000,925960820,3985,3990,3990,3985,945
|
|
20240322,101900,922194370,3995,3995,3995,3995,16
|
|
20240322,101800,922130450,3995,3990,3995,3985,17838
|
|
20240322,101700,850987370,3990,3990,3990,3990,643
|
|
20240322,101600,848421800,3990,3990,3990,3990,3136
|
|
20240322,101500,835909160,3990,4000,4000,3990,6570
|
|
20240322,101400,809687630,4000,3995,4000,3995,20
|
|
20240322,101300,809607680,3990,3990,3990,3990,5
|
|
20240322,101200,809587730,3995,3995,3995,3995,1055
|
|
20240322,101100,805373005,3995,3990,4000,3990,2340
|
|
20240322,101000,796036310,3990,3990,3990,3990,0
|
|
20240322,100900,796036310,3990,3990,3990,3990,1785
|
|
20240322,100800,788914160,3990,3995,3995,3990,5148
|
|
20240322,100700,768370065,4000,3995,4000,3995,725
|
|
20240322,100600,765473665,3995,4005,4010,3995,12142
|
|
20240322,100500,716939750,4015,4005,4015,4005,2530
|
|
20240322,100400,706806950,4005,4015,4015,4005,6266
|
|
20240322,100300,681711520,4015,4015,4015,4015,104
|
|
20240322,100200,681293960,4030,4020,4030,4005,32517
|
|
20240322,100100,550847970,4015,4015,4020,4015,1557
|
|
20240322,100000,544596490,4015,4015,4015,4010,297
|
|
20240322,095900,543405010,4015,4025,4025,4015,2821
|
|
20240322,095800,532070685,4030,4030,4030,4030,1205
|
|
20240322,095700,527214535,4035,4030,4035,4030,514
|
|
20240322,095600,525143045,4035,4040,4040,4030,514
|
|
20240322,095500,523071485,4040,4040,4040,4040,230
|
|
20240322,095400,522142285,4040,4035,4040,4035,55
|
|
20240322,095300,521920345,4035,4035,4035,4035,340
|
|
20240322,095200,520548445,4040,4040,4040,4040,33
|
|
20240322,095100,520415125,4040,4040,4040,4030,392
|
|
20240322,095000,518833415,4045,4045,4045,4045,13
|
|
20240322,094900,518780830,4045,4045,4045,4045,0
|
|
20240322,094800,518780830,4045,4045,4045,4040,420
|
|
20240322,094700,517084020,4040,4045,4045,4040,319
|
|
20240322,094600,515795165,4045,4050,4050,4045,8
|
|
20240322,094500,515762795,4045,4045,4045,4045,130
|
|
20240322,094400,515236945,4050,4045,4050,4045,201
|
|
20240322,094300,514423895,4050,4050,4055,4050,2003
|
|
20240322,094200,506311740,4050,4050,4050,4050,0
|
|
20240322,094100,506311740,4050,4050,4050,4040,732
|
|
20240322,094000,503354400,4050,4035,4050,4035,7119
|
|
20240322,093900,474616065,4035,4035,4035,4035,13
|
|
20240322,093800,474563610,4035,4035,4035,4035,26
|
|
20240322,093700,474458700,4035,4035,4035,4035,2002
|
|
20240322,093600,466380630,4035,4035,4035,4035,1
|
|
20240322,093500,466376595,4035,4030,4035,4030,1243
|
|
20240322,093400,461367300,4035,4030,4040,4030,2115
|
|
20240322,093300,452843820,4030,4035,4040,4025,1099
|
|
20240322,093200,448417435,4040,4035,4040,4035,43
|
|
20240322,093100,448243745,4035,4030,4035,4020,6833
|
|
20240322,093000,420687690,4025,4020,4025,4020,1564
|
|
20240322,092900,414397590,4005,4005,4005,4005,0
|
|
20240322,092800,414397590,4005,4045,4060,4005,17459
|
|
20240322,092700,344354325,4040,4050,4050,4040,1831
|
|
20240322,092600,336955080,4065,4005,4065,3995,22248
|
|
20240322,092500,247398460,4010,4015,4015,4005,7984
|
|
20240322,092400,215410920,4020,4015,4020,4015,469
|
|
20240322,092300,213527735,4015,4025,4040,4010,14212
|
|
20240322,092200,156464010,4030,4030,4030,4025,8516
|
|
20240322,092100,122179555,4045,4030,4045,4025,1543
|
|
20240322,092000,115966785,4030,4045,4045,4030,3004
|
|
20240322,091900,103860625,4030,4040,4040,4030,1693
|
|
20240322,091800,97036085,4045,4045,4045,4045,0
|
|
20240322,091700,97036085,4045,4045,4050,4045,32
|
|
20240322,091600,96906620,4040,4035,4040,4030,1580
|
|
20240322,091500,90539205,4040,4030,4045,4030,1934
|
|
20240322,091400,82742025,4025,4030,4030,4025,4208
|
|
20240322,091300,65786585,4040,4030,4040,4030,868
|
|
20240322,091200,62288535,4030,4040,4045,4030,298
|
|
20240322,091100,61086155,4040,4040,4045,4035,336
|
|
20240322,091000,59730370,4045,4050,4050,4035,789
|
|
20240322,090900,56539470,4050,4045,4050,4040,3824
|
|
20240322,090800,41083900,4045,4045,4045,4045,103
|
|
20240322,090700,40667265,4045,4035,4045,4030,828
|
|
20240322,090600,37324190,4035,4050,4050,4035,625
|
|
20240322,090500,34799135,4050,4045,4050,4045,2178
|
|
20240322,090400,25989075,4045,4055,4060,4040,3009
|
|
20240322,090300,13800660,4060,4060,4060,4060,1676
|
|
20240322,090200,6996100,4060,4060,4060,4050,250
|
|
20240322,090100,5981270,4060,4035,4060,4035,272
|
|
20240322,090000,4879640,4050,4050,4060,4035,1206
|