633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,193000,439333785,3245,3245,3245,3245,5018
|
|
20240322,192900,439333785,3245,3245,3245,3245,0
|
|
20240322,192800,439333785,3245,3245,3245,3245,0
|
|
20240322,192700,439333785,3245,3245,3245,3245,0
|
|
20240322,192600,439333785,3245,3245,3245,3245,0
|
|
20240322,192500,439333785,3245,3245,3245,3245,0
|
|
20240322,192400,439333785,3245,3245,3245,3245,0
|
|
20240322,192300,439333785,3245,3245,3245,3245,0
|
|
20240322,192200,439333785,3245,3245,3245,3245,0
|
|
20240322,192100,439333785,3245,3245,3245,3245,0
|
|
20240322,192000,439333785,3245,3245,3245,3245,0
|
|
20240322,191900,439333785,3245,3245,3245,3245,0
|
|
20240322,191800,439333785,3245,3245,3245,3245,0
|
|
20240322,191700,439333785,3245,3245,3245,3245,0
|
|
20240322,191600,439333785,3245,3245,3245,3245,0
|
|
20240322,191500,439333785,3245,3245,3245,3245,0
|
|
20240322,191400,439333785,3245,3245,3245,3245,0
|
|
20240322,191300,439333785,3245,3245,3245,3245,0
|
|
20240322,191200,439333785,3245,3245,3245,3245,0
|
|
20240322,191100,439333785,3245,3245,3245,3245,0
|
|
20240322,191000,439333785,3245,3245,3245,3245,0
|
|
20240322,190900,439333785,3245,3245,3245,3245,0
|
|
20240322,190800,439333785,3245,3245,3245,3245,0
|
|
20240322,190700,439333785,3245,3245,3245,3245,0
|
|
20240322,190600,439333785,3245,3245,3245,3245,0
|
|
20240322,190500,439333785,3245,3245,3245,3245,0
|
|
20240322,190400,439333785,3245,3245,3245,3245,0
|
|
20240322,190300,439333785,3245,3245,3245,3245,0
|
|
20240322,190200,439333785,3245,3245,3245,3245,0
|
|
20240322,190100,439333785,3245,3245,3245,3245,0
|
|
20240322,190000,439333785,3245,3245,3245,3245,5018
|
|
20240322,185900,439333785,3245,3245,3245,3245,0
|
|
20240322,185800,439333785,3245,3245,3245,3245,0
|
|
20240322,185700,439333785,3245,3245,3245,3245,0
|
|
20240322,185600,439333785,3245,3245,3245,3245,0
|
|
20240322,185500,439333785,3245,3245,3245,3245,0
|
|
20240322,185400,439333785,3245,3245,3245,3245,0
|
|
20240322,185300,439333785,3245,3245,3245,3245,0
|
|
20240322,185200,439333785,3245,3245,3245,3245,0
|
|
20240322,185100,439333785,3245,3245,3245,3245,0
|
|
20240322,185000,439333785,3245,3245,3245,3245,0
|
|
20240322,184900,439333785,3245,3245,3245,3245,0
|
|
20240322,184800,439333785,3245,3245,3245,3245,0
|
|
20240322,184700,439333785,3245,3245,3245,3245,0
|
|
20240322,184600,439333785,3245,3245,3245,3245,0
|
|
20240322,184500,439333785,3245,3245,3245,3245,0
|
|
20240322,184400,439333785,3245,3245,3245,3245,0
|
|
20240322,184300,439333785,3245,3245,3245,3245,0
|
|
20240322,184200,439333785,3245,3245,3245,3245,0
|
|
20240322,184100,439333785,3245,3245,3245,3245,0
|
|
20240322,184000,439333785,3245,3245,3245,3245,0
|
|
20240322,183900,439333785,3245,3245,3245,3245,0
|
|
20240322,183800,439333785,3245,3245,3245,3245,0
|
|
20240322,183700,439333785,3245,3245,3245,3245,0
|
|
20240322,183600,439333785,3245,3245,3245,3245,0
|
|
20240322,183500,439333785,3245,3245,3245,3245,0
|
|
20240322,183400,439333785,3245,3245,3245,3245,0
|
|
20240322,183300,439333785,3245,3245,3245,3245,0
|
|
20240322,183200,439333785,3245,3245,3245,3245,0
|
|
20240322,183100,439333785,3245,3245,3245,3245,0
|
|
20240322,183000,439333785,3245,3245,3245,3245,5018
|
|
20240322,182900,439333785,3245,3245,3245,3245,0
|
|
20240322,182800,439333785,3245,3245,3245,3245,0
|
|
20240322,182700,439333785,3245,3245,3245,3245,0
|
|
20240322,182600,439333785,3245,3245,3245,3245,0
|
|
20240322,182500,439333785,3245,3245,3245,3245,0
|
|
20240322,182400,439333785,3245,3245,3245,3245,0
|
|
20240322,182300,439333785,3245,3245,3245,3245,0
|
|
20240322,182200,439333785,3245,3245,3245,3245,0
|
|
20240322,182100,439333785,3245,3245,3245,3245,0
|
|
20240322,182000,439333785,3245,3245,3245,3245,0
|
|
20240322,181900,439333785,3245,3245,3245,3245,0
|
|
20240322,181800,439333785,3245,3245,3245,3245,0
|
|
20240322,181700,439333785,3245,3245,3245,3245,0
|
|
20240322,181600,439333785,3245,3245,3245,3245,0
|
|
20240322,181500,439333785,3245,3245,3245,3245,0
|
|
20240322,181400,439333785,3245,3245,3245,3245,0
|
|
20240322,181300,439333785,3245,3245,3245,3245,0
|
|
20240322,181200,439333785,3245,3245,3245,3245,0
|
|
20240322,181100,439333785,3245,3245,3245,3245,0
|
|
20240322,181000,439333785,3245,3245,3245,3245,0
|
|
20240322,180900,439333785,3245,3245,3245,3245,0
|
|
20240322,180800,439333785,3245,3245,3245,3245,0
|
|
20240322,180700,439333785,3245,3245,3245,3245,0
|
|
20240322,180600,439333785,3245,3245,3245,3245,0
|
|
20240322,180500,439333785,3245,3245,3245,3245,0
|
|
20240322,180400,439333785,3245,3245,3245,3245,0
|
|
20240322,180300,439333785,3245,3245,3245,3245,0
|
|
20240322,180200,439333785,3245,3245,3245,3245,0
|
|
20240322,180100,439333785,3245,3245,3245,3245,0
|
|
20240322,180000,439333785,3245,3245,3245,3245,5018
|
|
20240322,175900,439333785,3245,3245,3245,3245,0
|
|
20240322,175800,439333785,3245,3245,3245,3245,0
|
|
20240322,175700,439333785,3245,3245,3245,3245,0
|
|
20240322,175600,439333785,3245,3245,3245,3245,0
|
|
20240322,175500,439333785,3245,3245,3245,3245,0
|
|
20240322,175400,439333785,3245,3245,3245,3245,0
|
|
20240322,175300,439333785,3245,3245,3245,3245,0
|
|
20240322,175200,439333785,3245,3245,3245,3245,0
|
|
20240322,175100,439333785,3245,3245,3245,3245,0
|
|
20240322,175000,439333785,3245,3245,3245,3245,0
|
|
20240322,174900,439333785,3245,3245,3245,3245,0
|
|
20240322,174800,439333785,3245,3245,3245,3245,0
|
|
20240322,174700,439333785,3245,3245,3245,3245,0
|
|
20240322,174600,439333785,3245,3245,3245,3245,0
|
|
20240322,174500,439333785,3245,3245,3245,3245,0
|
|
20240322,174400,439333785,3245,3245,3245,3245,0
|
|
20240322,174300,439333785,3245,3245,3245,3245,0
|
|
20240322,174200,439333785,3245,3245,3245,3245,0
|
|
20240322,174100,439333785,3245,3245,3245,3245,0
|
|
20240322,174000,439333785,3245,3245,3245,3245,0
|
|
20240322,173900,439333785,3245,3245,3245,3245,0
|
|
20240322,173800,439333785,3245,3245,3245,3245,0
|
|
20240322,173700,439333785,3245,3245,3245,3245,0
|
|
20240322,173600,439333785,3245,3245,3245,3245,0
|
|
20240322,173500,439333785,3245,3245,3245,3245,0
|
|
20240322,173400,439333785,3245,3245,3245,3245,0
|
|
20240322,173300,439333785,3245,3245,3245,3245,0
|
|
20240322,173200,439333785,3245,3245,3245,3245,0
|
|
20240322,173100,439333785,3245,3245,3245,3245,0
|
|
20240322,173000,439333785,3245,3245,3245,3245,5018
|
|
20240322,172900,439333785,3245,3245,3245,3245,0
|
|
20240322,172800,439333785,3245,3245,3245,3245,0
|
|
20240322,172700,439333785,3245,3245,3245,3245,0
|
|
20240322,172600,439333785,3245,3245,3245,3245,0
|
|
20240322,172500,439333785,3245,3245,3245,3245,0
|
|
20240322,172400,439333785,3245,3245,3245,3245,0
|
|
20240322,172300,439333785,3245,3245,3245,3245,0
|
|
20240322,172200,439333785,3245,3245,3245,3245,0
|
|
20240322,172100,439333785,3245,3245,3245,3245,0
|
|
20240322,172000,439333785,3245,3245,3245,3245,0
|
|
20240322,171900,439333785,3245,3245,3245,3245,0
|
|
20240322,171800,439333785,3245,3245,3245,3245,0
|
|
20240322,171700,439333785,3245,3245,3245,3245,0
|
|
20240322,171600,439333785,3245,3245,3245,3245,0
|
|
20240322,171500,439333785,3245,3245,3245,3245,0
|
|
20240322,171400,439333785,3245,3245,3245,3245,0
|
|
20240322,171300,439333785,3245,3245,3245,3245,0
|
|
20240322,171200,439333785,3245,3245,3245,3245,0
|
|
20240322,171100,439333785,3245,3245,3245,3245,0
|
|
20240322,171000,439333785,3245,3245,3245,3245,0
|
|
20240322,170900,439333785,3245,3245,3245,3245,0
|
|
20240322,170800,439333785,3245,3245,3245,3245,0
|
|
20240322,170700,439333785,3245,3245,3245,3245,0
|
|
20240322,170600,439333785,3245,3245,3245,3245,0
|
|
20240322,170500,439333785,3245,3245,3245,3245,0
|
|
20240322,170400,439333785,3245,3245,3245,3245,0
|
|
20240322,170300,439333785,3245,3245,3245,3245,0
|
|
20240322,170200,439333785,3245,3245,3245,3245,0
|
|
20240322,170100,439333785,3245,3245,3245,3245,0
|
|
20240322,170000,439333785,3245,3245,3245,3245,5018
|
|
20240322,165900,439333785,3245,3245,3245,3245,0
|
|
20240322,165800,439333785,3245,3245,3245,3245,0
|
|
20240322,165700,439333785,3245,3245,3245,3245,0
|
|
20240322,165600,439333785,3245,3245,3245,3245,0
|
|
20240322,165500,439333785,3245,3245,3245,3245,0
|
|
20240322,165400,439333785,3245,3245,3245,3245,0
|
|
20240322,165300,439333785,3245,3245,3245,3245,0
|
|
20240322,165200,439333785,3245,3245,3245,3245,0
|
|
20240322,165100,439333785,3245,3245,3245,3245,0
|
|
20240322,165000,439333785,3245,3245,3245,3245,0
|
|
20240322,164900,439333785,3245,3245,3245,3245,0
|
|
20240322,164800,439333785,3245,3245,3245,3245,0
|
|
20240322,164700,439333785,3245,3245,3245,3245,0
|
|
20240322,164600,439333785,3245,3245,3245,3245,0
|
|
20240322,164500,439333785,3245,3245,3245,3245,0
|
|
20240322,164400,439333785,3245,3245,3245,3245,0
|
|
20240322,164300,439333785,3245,3245,3245,3245,0
|
|
20240322,164200,439333785,3245,3245,3245,3245,0
|
|
20240322,164100,439333785,3245,3245,3245,3245,0
|
|
20240322,164000,439333785,3245,3245,3245,3245,0
|
|
20240322,163900,439333785,3245,3245,3245,3245,0
|
|
20240322,163800,439333785,3245,3245,3245,3245,0
|
|
20240322,163700,439333785,3245,3245,3245,3245,0
|
|
20240322,163600,439333785,3245,3245,3245,3245,0
|
|
20240322,163500,439333785,3245,3245,3245,3245,0
|
|
20240322,163400,439333785,3245,3245,3245,3245,0
|
|
20240322,163300,439333785,3245,3245,3245,3245,0
|
|
20240322,163200,439333785,3245,3245,3245,3245,0
|
|
20240322,163100,439333785,3245,3245,3245,3245,0
|
|
20240322,163000,439333785,3245,3245,3245,3245,5018
|
|
20240322,162900,439333785,3245,3245,3245,3245,0
|
|
20240322,162800,439333785,3245,3245,3245,3245,0
|
|
20240322,162700,439333785,3245,3245,3245,3245,0
|
|
20240322,162600,439333785,3245,3245,3245,3245,0
|
|
20240322,162500,439333785,3245,3245,3245,3245,0
|
|
20240322,162400,439333785,3245,3245,3245,3245,0
|
|
20240322,162300,439333785,3245,3245,3245,3245,0
|
|
20240322,162200,439333785,3245,3245,3245,3245,0
|
|
20240322,162100,439333785,3245,3245,3245,3245,0
|
|
20240322,162000,439333785,3245,3245,3245,3245,0
|
|
20240322,161900,439333785,3245,3245,3245,3245,0
|
|
20240322,161800,439333785,3245,3245,3245,3245,0
|
|
20240322,161700,439333785,3245,3245,3245,3245,0
|
|
20240322,161600,439333785,3245,3245,3245,3245,0
|
|
20240322,161500,439333785,3245,3245,3245,3245,0
|
|
20240322,161400,439333785,3245,3245,3245,3245,0
|
|
20240322,161300,439333785,3245,3245,3245,3245,0
|
|
20240322,161200,439333785,3245,3245,3245,3245,0
|
|
20240322,161100,439333785,3245,3245,3245,3245,0
|
|
20240322,161000,439333785,3245,3245,3245,3245,0
|
|
20240322,160900,439333785,3245,3245,3245,3245,0
|
|
20240322,160800,439333785,3245,3245,3245,3245,0
|
|
20240322,160700,439333785,3245,3245,3245,3245,0
|
|
20240322,160600,439333785,3245,3245,3245,3245,0
|
|
20240322,160500,439333785,3245,3245,3245,3245,0
|
|
20240322,160400,439333785,3245,3245,3245,3245,0
|
|
20240322,160300,439333785,3245,3245,3245,3245,0
|
|
20240322,160200,439333785,3245,3245,3245,3245,0
|
|
20240322,160100,439333785,3245,3245,3245,3245,0
|
|
20240322,160000,439333785,3245,3245,3245,3245,5018
|
|
20240322,155900,439333785,3245,3245,3245,3245,0
|
|
20240322,155800,439333785,3245,3245,3245,3245,0
|
|
20240322,155700,439333785,3245,3245,3245,3245,0
|
|
20240322,155600,439333785,3245,3245,3245,3245,0
|
|
20240322,155500,439333785,3245,3245,3245,3245,0
|
|
20240322,155400,439333785,3245,3245,3245,3245,0
|
|
20240322,155300,439333785,3245,3245,3245,3245,0
|
|
20240322,155200,439333785,3245,3245,3245,3245,0
|
|
20240322,155100,439333785,3245,3245,3245,3245,0
|
|
20240322,155000,439333785,3245,3245,3245,3245,0
|
|
20240322,154900,439333785,3245,3245,3245,3245,0
|
|
20240322,154800,439333785,3245,3245,3245,3245,0
|
|
20240322,154700,439333785,3245,3245,3245,3245,0
|
|
20240322,154600,439333785,3245,3245,3245,3245,0
|
|
20240322,154500,439333785,3245,3245,3245,3245,0
|
|
20240322,154400,439333785,3245,3245,3245,3245,0
|
|
20240322,154300,439333785,3245,3245,3245,3245,0
|
|
20240322,154200,439333785,3245,3245,3245,3245,0
|
|
20240322,154100,439333785,3245,3245,3245,3245,0
|
|
20240322,154000,439333785,3245,3245,3245,3245,0
|
|
20240322,153900,439333785,3245,3245,3245,3245,0
|
|
20240322,153800,439333785,3245,3245,3245,3245,0
|
|
20240322,153700,439333785,3245,3245,3245,3245,0
|
|
20240322,153600,439333785,3245,3245,3245,3245,0
|
|
20240322,153500,439333785,3245,3245,3245,3245,0
|
|
20240322,153400,439333785,3245,3245,3245,3245,0
|
|
20240322,153300,439333785,3245,3245,3245,3245,0
|
|
20240322,153200,439333785,3245,3245,3245,3245,0
|
|
20240322,153100,439333785,3245,3245,3245,3245,0
|
|
20240322,153000,439333785,3245,3245,3245,3245,10036
|
|
20240322,152900,423050375,3240,3240,3240,3240,0
|
|
20240322,152800,423050375,3240,3240,3240,3240,0
|
|
20240322,152700,423050375,3240,3240,3240,3240,0
|
|
20240322,152600,423050375,3240,3240,3240,3240,0
|
|
20240322,152500,423050375,3240,3240,3240,3240,0
|
|
20240322,152400,423050375,3240,3240,3240,3240,0
|
|
20240322,152300,423050375,3240,3240,3240,3240,0
|
|
20240322,152200,423050375,3240,3240,3240,3240,0
|
|
20240322,152100,423050375,3240,3240,3240,3240,0
|
|
20240322,152000,423050375,3240,3240,3240,3240,0
|
|
20240322,151900,423050375,3240,3225,3240,3190,38409
|
|
20240322,151800,299765850,3225,3225,3225,3225,0
|
|
20240322,151700,299765850,3225,3225,3225,3225,11
|
|
20240322,151600,299730375,3225,3230,3230,3225,294
|
|
20240322,151500,298781255,3235,3235,3235,3235,0
|
|
20240322,151400,298781255,3235,3235,3235,3235,661
|
|
20240322,151300,296642920,3235,3240,3240,3235,191
|
|
20240322,151200,296024965,3235,3235,3235,3235,406
|
|
20240322,151100,294711555,3240,3240,3240,3240,13
|
|
20240322,151000,294669435,3235,3235,3235,3235,1858
|
|
20240322,150900,288658805,3235,3235,3235,3235,100
|
|
20240322,150800,288335305,3235,3230,3235,3230,111
|
|
20240322,150700,287976695,3230,3230,3230,3230,0
|
|
20240322,150600,287976695,3230,3230,3230,3230,3
|
|
20240322,150500,287967005,3230,3230,3230,3230,1
|
|
20240322,150400,287963775,3235,3235,3235,3230,33
|
|
20240322,150300,287857060,3230,3230,3230,3230,100
|
|
20240322,150200,287534060,3230,3230,3230,3230,245
|
|
20240322,150100,286742710,3230,3230,3230,3230,0
|
|
20240322,150000,286742710,3230,3230,3230,3230,51
|
|
20240322,145900,286577980,3230,3235,3235,3230,243
|
|
20240322,145800,285791940,3235,3235,3235,3235,0
|
|
20240322,145700,285791940,3235,3230,3235,3230,182
|
|
20240322,145600,285204020,3235,3235,3235,3235,0
|
|
20240322,145500,285204020,3235,3230,3235,3230,136
|
|
20240322,145400,284764680,3235,3235,3235,3235,0
|
|
20240322,145300,284764680,3235,3235,3235,3235,0
|
|
20240322,145200,284764680,3235,3235,3235,3235,0
|
|
20240322,145100,284764680,3235,3235,3235,3235,0
|
|
20240322,145000,284764680,3235,3235,3235,3235,0
|
|
20240322,144900,284764680,3235,3235,3235,3235,0
|
|
20240322,144800,284764680,3235,3235,3235,3235,0
|
|
20240322,144700,284764680,3235,3235,3235,3235,15
|
|
20240322,144600,284716155,3230,3230,3230,3230,2
|
|
20240322,144500,284709695,3235,3235,3235,3235,0
|
|
20240322,144400,284709695,3235,3235,3235,3235,0
|
|
20240322,144300,284709695,3235,3235,3235,3235,0
|
|
20240322,144200,284709695,3235,3235,3235,3235,10
|
|
20240322,144100,284677345,3235,3235,3235,3235,0
|
|
20240322,144000,284677345,3235,3235,3235,3235,0
|
|
20240322,143900,284677345,3235,3235,3235,3235,13
|
|
20240322,143800,284635290,3225,3225,3225,3225,8
|
|
20240322,143700,284609490,3235,3230,3235,3230,1013
|
|
20240322,143600,281337435,3230,3230,3230,3230,100
|
|
20240322,143500,281014435,3230,3230,3230,3230,0
|
|
20240322,143400,281014435,3230,3230,3230,3230,0
|
|
20240322,143300,281014435,3230,3230,3230,3230,0
|
|
20240322,143200,281014435,3230,3230,3230,3230,100
|
|
20240322,143100,280691435,3230,3230,3230,3230,0
|
|
20240322,143000,280691435,3230,3230,3230,3230,0
|
|
20240322,142900,280691435,3230,3230,3230,3230,0
|
|
20240322,142800,280691435,3230,3230,3230,3230,0
|
|
20240322,142700,280691435,3230,3230,3230,3230,0
|
|
20240322,142600,280691435,3230,3230,3230,3230,0
|
|
20240322,142500,280691435,3230,3230,3230,3230,0
|
|
20240322,142400,280691435,3230,3230,3230,3230,100
|
|
20240322,142300,280368435,3230,3230,3230,3230,0
|
|
20240322,142200,280368435,3230,3230,3230,3230,0
|
|
20240322,142100,280368435,3230,3230,3230,3230,298
|
|
20240322,142000,279405895,3230,3230,3230,3230,0
|
|
20240322,141900,279405895,3230,3230,3230,3230,0
|
|
20240322,141800,279405895,3230,3230,3230,3230,0
|
|
20240322,141700,279405895,3230,3230,3230,3230,0
|
|
20240322,141600,279405895,3230,3230,3230,3230,12
|
|
20240322,141500,279367135,3225,3230,3230,3225,174
|
|
20240322,141400,278805980,3230,3230,3230,3230,1
|
|
20240322,141300,278802750,3225,3225,3225,3225,0
|
|
20240322,141200,278802750,3225,3225,3225,3225,309
|
|
20240322,141100,277806225,3230,3230,3230,3230,0
|
|
20240322,141000,277806225,3230,3230,3230,3230,0
|
|
20240322,140900,277806225,3230,3230,3230,3230,0
|
|
20240322,140800,277806225,3230,3230,3230,3230,0
|
|
20240322,140700,277806225,3230,3230,3230,3230,0
|
|
20240322,140600,277806225,3230,3230,3230,3230,0
|
|
20240322,140500,277806225,3230,3230,3230,3230,83
|
|
20240322,140400,277538135,3230,3225,3230,3225,244
|
|
20240322,140300,276751165,3225,3225,3225,3225,0
|
|
20240322,140200,276751165,3225,3225,3225,3225,0
|
|
20240322,140100,276751165,3225,3225,3225,3225,0
|
|
20240322,140000,276751165,3225,3225,3225,3225,0
|
|
20240322,135900,276751165,3225,3225,3225,3225,0
|
|
20240322,135800,276751165,3225,3225,3225,3225,0
|
|
20240322,135700,276751165,3225,3225,3225,3225,0
|
|
20240322,135600,276751165,3225,3225,3225,3225,14
|
|
20240322,135500,276706015,3220,3220,3220,3220,0
|
|
20240322,135400,276706015,3220,3220,3220,3220,2
|
|
20240322,135300,276699575,3220,3220,3220,3220,2
|
|
20240322,135200,276693135,3225,3225,3225,3225,0
|
|
20240322,135100,276693135,3225,3225,3225,3225,0
|
|
20240322,135000,276693135,3225,3225,3225,3225,0
|
|
20240322,134900,276693135,3225,3225,3225,3225,0
|
|
20240322,134800,276693135,3225,3225,3225,3225,14
|
|
20240322,134700,276647985,3215,3215,3215,3215,0
|
|
20240322,134600,276647985,3215,3215,3215,3215,350
|
|
20240322,134500,275522735,3225,3225,3225,3225,118
|
|
20240322,134400,275142185,3225,3225,3225,3225,0
|
|
20240322,134300,275142185,3225,3225,3225,3225,0
|
|
20240322,134200,275142185,3225,3225,3225,3225,1
|
|
20240322,134100,275138960,3225,3225,3225,3225,0
|
|
20240322,134000,275138960,3225,3225,3225,3225,0
|
|
20240322,133900,275138960,3225,3225,3225,3225,4
|
|
20240322,133800,275126060,3225,3225,3225,3225,0
|
|
20240322,133700,275126060,3225,3225,3225,3225,0
|
|
20240322,133600,275126060,3225,3225,3225,3225,0
|
|
20240322,133500,275126060,3225,3225,3225,3225,0
|
|
20240322,133400,275126060,3225,3225,3225,3225,0
|
|
20240322,133300,275126060,3225,3225,3225,3225,13
|
|
20240322,133200,275084135,3220,3220,3220,3220,31
|
|
20240322,133100,274984315,3220,3220,3220,3220,123
|
|
20240322,133000,274588255,3215,3215,3215,3215,1
|
|
20240322,132900,274585040,3235,3235,3235,3235,0
|
|
20240322,132800,274585040,3235,3235,3235,3235,0
|
|
20240322,132700,274585040,3235,3235,3235,3235,0
|
|
20240322,132600,274585040,3235,3235,3235,3235,0
|
|
20240322,132500,274585040,3235,3230,3235,3220,112
|
|
20240322,132400,274223905,3235,3230,3235,3225,44
|
|
20240322,132300,274081750,3210,3210,3210,3210,0
|
|
20240322,132200,274081750,3210,3215,3215,3210,2637
|
|
20240322,132100,265615435,3235,3235,3235,3235,309
|
|
20240322,132000,264615820,3235,3220,3235,3220,2340
|
|
20240322,131900,257071195,3220,3220,3220,3220,0
|
|
20240322,131800,257071195,3220,3220,3220,3220,0
|
|
20240322,131700,257071195,3220,3220,3220,3220,0
|
|
20240322,131600,257071195,3220,3220,3220,3220,0
|
|
20240322,131500,257071195,3220,3220,3220,3220,0
|
|
20240322,131400,257071195,3220,3220,3220,3220,0
|
|
20240322,131300,257071195,3220,3220,3220,3220,19
|
|
20240322,131200,257010015,3220,3220,3220,3220,0
|
|
20240322,131100,257010015,3220,3220,3220,3220,0
|
|
20240322,131000,257010015,3220,3220,3220,3220,0
|
|
20240322,130900,257010015,3220,3220,3220,3220,0
|
|
20240322,130800,257010015,3220,3220,3220,3220,0
|
|
20240322,130700,257010015,3220,3220,3220,3220,0
|
|
20240322,130600,257010015,3220,3220,3220,3220,0
|
|
20240322,130500,257010015,3220,3220,3220,3220,0
|
|
20240322,130400,257010015,3220,3220,3220,3220,0
|
|
20240322,130300,257010015,3220,3220,3220,3220,0
|
|
20240322,130200,257010015,3220,3220,3220,3220,0
|
|
20240322,130100,257010015,3220,3215,3220,3215,1304
|
|
20240322,130000,252817595,3215,3215,3215,3215,0
|
|
20240322,125900,252817595,3215,3215,3215,3215,0
|
|
20240322,125800,252817595,3215,3215,3215,3215,0
|
|
20240322,125700,252817595,3215,3215,3215,3215,0
|
|
20240322,125600,252817595,3215,3215,3215,3215,21
|
|
20240322,125500,252750080,3215,3215,3215,3215,0
|
|
20240322,125400,252750080,3215,3215,3215,3215,0
|
|
20240322,125300,252750080,3215,3215,3215,3215,100
|
|
20240322,125200,252428580,3215,3215,3215,3215,0
|
|
20240322,125100,252428580,3215,3215,3215,3215,13
|
|
20240322,125000,252386785,3210,3210,3210,3210,149
|
|
20240322,124900,251908495,3210,3210,3210,3210,0
|
|
20240322,124800,251908495,3210,3210,3210,3210,0
|
|
20240322,124700,251908495,3210,3210,3210,3210,105
|
|
20240322,124600,251571445,3210,3210,3210,3210,0
|
|
20240322,124500,251571445,3210,3210,3210,3210,0
|
|
20240322,124400,251571445,3210,3210,3210,3210,11
|
|
20240322,124300,251536135,3205,3210,3210,3205,7
|
|
20240322,124200,251513680,3210,3210,3210,3210,0
|
|
20240322,124100,251513680,3210,3210,3210,3210,0
|
|
20240322,124000,251513680,3210,3210,3210,3210,0
|
|
20240322,123900,251513680,3210,3210,3210,3210,0
|
|
20240322,123800,251513680,3210,3210,3210,3210,0
|
|
20240322,123700,251513680,3210,3210,3210,3210,18
|
|
20240322,123600,251455900,3215,3215,3215,3215,0
|
|
20240322,123500,251455900,3215,3215,3215,3215,0
|
|
20240322,123400,251455900,3215,3215,3215,3215,0
|
|
20240322,123300,251455900,3215,3215,3215,3215,0
|
|
20240322,123200,251455900,3215,3215,3215,3215,0
|
|
20240322,123100,251455900,3215,3215,3215,3215,0
|
|
20240322,123000,251455900,3215,3215,3215,3215,0
|
|
20240322,122900,251455900,3215,3215,3215,3215,2
|
|
20240322,122800,251449470,3215,3215,3215,3215,0
|
|
20240322,122700,251449470,3215,3215,3215,3215,0
|
|
20240322,122600,251449470,3215,3215,3215,3215,0
|
|
20240322,122500,251449470,3215,3215,3215,3215,0
|
|
20240322,122400,251449470,3215,3215,3215,3215,0
|
|
20240322,122300,251449470,3215,3215,3215,3215,0
|
|
20240322,122200,251449470,3215,3215,3215,3215,1
|
|
20240322,122100,251446255,3215,3215,3215,3215,0
|
|
20240322,122000,251446255,3215,3215,3215,3215,0
|
|
20240322,121900,251446255,3215,3215,3215,3215,1
|
|
20240322,121800,251443040,3215,3215,3215,3215,0
|
|
20240322,121700,251443040,3215,3215,3215,3215,0
|
|
20240322,121600,251443040,3215,3215,3215,3215,0
|
|
20240322,121500,251443040,3215,3215,3215,3215,14
|
|
20240322,121400,251398030,3205,3205,3205,3205,24
|
|
20240322,121300,251321110,3205,3205,3205,3205,0
|
|
20240322,121200,251321110,3205,3205,3205,3205,0
|
|
20240322,121100,251321110,3205,3205,3205,3205,0
|
|
20240322,121000,251321110,3205,3205,3205,3205,0
|
|
20240322,120900,251321110,3205,3205,3205,3205,0
|
|
20240322,120800,251321110,3205,3205,3205,3205,0
|
|
20240322,120700,251321110,3205,3205,3205,3205,0
|
|
20240322,120600,251321110,3205,3205,3205,3205,0
|
|
20240322,120500,251321110,3205,3205,3205,3205,0
|
|
20240322,120400,251321110,3205,3205,3205,3205,0
|
|
20240322,120300,251321110,3205,3205,3205,3205,749
|
|
20240322,120200,248920565,3205,3205,3205,3205,65
|
|
20240322,120100,248712240,3200,3200,3200,3200,354
|
|
20240322,120000,247579440,3205,3205,3205,3205,0
|
|
20240322,115900,247579440,3205,3205,3205,3205,224
|
|
20240322,115800,246861520,3205,3200,3205,3200,17
|
|
20240322,115700,246807060,3200,3200,3200,3200,0
|
|
20240322,115600,246807060,3200,3200,3200,3200,0
|
|
20240322,115500,246807060,3200,3200,3200,3200,0
|
|
20240322,115400,246807060,3200,3200,3200,3200,0
|
|
20240322,115300,246807060,3200,3200,3200,3200,0
|
|
20240322,115200,246807060,3200,3200,3200,3200,0
|
|
20240322,115100,246807060,3200,3200,3200,3200,0
|
|
20240322,115000,246807060,3200,3205,3205,3200,81
|
|
20240322,114900,246547850,3205,3205,3205,3205,0
|
|
20240322,114800,246547850,3205,3205,3205,3205,0
|
|
20240322,114700,246547850,3205,3205,3205,3205,0
|
|
20240322,114600,246547850,3205,3205,3205,3205,0
|
|
20240322,114500,246547850,3205,3205,3205,3205,0
|
|
20240322,114400,246547850,3205,3205,3205,3205,0
|
|
20240322,114300,246547850,3205,3205,3205,3205,50
|
|
20240322,114200,246387600,3205,3210,3210,3205,1200
|
|
20240322,114100,242541300,3210,3210,3210,3210,25
|
|
20240322,114000,242461050,3210,3210,3210,3210,0
|
|
20240322,113900,242461050,3210,3210,3210,3210,0
|
|
20240322,113800,242461050,3210,3210,3210,3210,0
|
|
20240322,113700,242461050,3210,3210,3210,3210,0
|
|
20240322,113600,242461050,3210,3210,3210,3210,22
|
|
20240322,113500,242390430,3205,3205,3205,3205,3
|
|
20240322,113400,242380815,3205,3210,3210,3205,22
|
|
20240322,113300,242310245,3205,3205,3205,3205,0
|
|
20240322,113200,242310245,3205,3205,3205,3205,0
|
|
20240322,113100,242310245,3205,3205,3205,3205,0
|
|
20240322,113000,242310245,3205,3205,3205,3205,0
|
|
20240322,112900,242310245,3205,3205,3205,3205,0
|
|
20240322,112800,242310245,3205,3205,3205,3205,0
|
|
20240322,112700,242310245,3205,3205,3205,3205,29
|
|
20240322,112600,242217300,3205,3205,3205,3205,0
|
|
20240322,112500,242217300,3205,3205,3205,3205,490
|
|
20240322,112400,240646850,3210,3210,3210,3210,0
|
|
20240322,112300,240646850,3210,3210,3210,3210,0
|
|
20240322,112200,240646850,3210,3210,3210,3210,0
|
|
20240322,112100,240646850,3210,3210,3210,3210,0
|
|
20240322,112000,240646850,3210,3210,3210,3210,209
|
|
20240322,111900,239975960,3215,3215,3215,3215,0
|
|
20240322,111800,239975960,3215,3215,3215,3215,0
|
|
20240322,111700,239975960,3215,3215,3215,3215,0
|
|
20240322,111600,239975960,3215,3215,3215,3215,0
|
|
20240322,111500,239975960,3215,3215,3215,3215,21
|
|
20240322,111400,239908445,3210,3210,3210,3210,91
|
|
20240322,111300,239616335,3215,3215,3215,3215,0
|
|
20240322,111200,239616335,3215,3215,3215,3215,0
|
|
20240322,111100,239616335,3215,3215,3215,3215,0
|
|
20240322,111000,239616335,3215,3215,3215,3215,0
|
|
20240322,110900,239616335,3215,3215,3215,3215,0
|
|
20240322,110800,239616335,3215,3215,3215,3215,0
|
|
20240322,110700,239616335,3215,3215,3215,3215,0
|
|
20240322,110600,239616335,3215,3215,3215,3215,10
|
|
20240322,110500,239584185,3215,3215,3215,3215,0
|
|
20240322,110400,239584185,3215,3215,3215,3215,10
|
|
20240322,110300,239552035,3215,3215,3215,3215,0
|
|
20240322,110200,239552035,3215,3210,3215,3210,123
|
|
20240322,110100,239157055,3205,3205,3205,3205,100
|
|
20240322,110000,238836555,3210,3210,3210,3210,0
|
|
20240322,105900,238836555,3210,3210,3210,3210,0
|
|
20240322,105800,238836555,3210,3210,3210,3210,0
|
|
20240322,105700,238836555,3210,3210,3210,3210,0
|
|
20240322,105600,238836555,3210,3210,3210,3210,0
|
|
20240322,105500,238836555,3210,3210,3210,3210,22
|
|
20240322,105400,238765935,3205,3205,3205,3205,286
|
|
20240322,105300,237849305,3210,3210,3210,3210,104
|
|
20240322,105200,237515465,3210,3210,3210,3210,34
|
|
20240322,105100,237406325,3215,3215,3215,3215,32
|
|
20240322,105000,237303445,3215,3210,3215,3210,7
|
|
20240322,104900,237280970,3210,3210,3210,3210,0
|
|
20240322,104800,237280970,3210,3210,3210,3210,1
|
|
20240322,104700,237277760,3215,3210,3215,3210,31
|
|
20240322,104600,237178150,3210,3210,3210,3210,0
|
|
20240322,104500,237178150,3210,3210,3210,3210,3
|
|
20240322,104400,237168520,3210,3210,3210,3210,1
|
|
20240322,104300,237165310,3215,3215,3215,3215,0
|
|
20240322,104200,237165310,3215,3205,3215,3205,59
|
|
20240322,104100,236975965,3210,3210,3210,3210,0
|
|
20240322,104000,236975965,3210,3210,3210,3210,0
|
|
20240322,103900,236975965,3210,3210,3210,3210,120
|
|
20240322,103800,236590765,3210,3210,3210,3210,0
|
|
20240322,103700,236590765,3210,3210,3210,3210,0
|
|
20240322,103600,236590765,3210,3210,3210,3210,0
|
|
20240322,103500,236590765,3210,3210,3210,3210,0
|
|
20240322,103400,236590765,3210,3210,3210,3210,0
|
|
20240322,103300,236590765,3210,3210,3210,3210,0
|
|
20240322,103200,236590765,3210,3210,3210,3210,22
|
|
20240322,103100,236520145,3205,3205,3205,3205,0
|
|
20240322,103000,236520145,3205,3205,3205,3205,1
|
|
20240322,102900,236516940,3205,3205,3205,3205,10
|
|
20240322,102800,236484890,3205,3205,3205,3205,1
|
|
20240322,102700,236481685,3215,3215,3215,3215,0
|
|
20240322,102600,236481685,3215,3215,3215,3215,0
|
|
20240322,102500,236481685,3215,3215,3215,3215,0
|
|
20240322,102400,236481685,3215,3215,3215,3215,0
|
|
20240322,102300,236481685,3215,3215,3215,3215,0
|
|
20240322,102200,236481685,3215,3215,3215,3215,0
|
|
20240322,102100,236481685,3215,3215,3215,3215,0
|
|
20240322,102000,236481685,3215,3215,3215,3215,23
|
|
20240322,101900,236407740,3200,3200,3200,3200,810
|
|
20240322,101800,233815740,3195,3195,3195,3195,50
|
|
20240322,101700,233655990,3195,3195,3195,3195,55
|
|
20240322,101600,233480265,3215,3215,3215,3215,0
|
|
20240322,101500,233480265,3215,3205,3215,3200,28489
|
|
20240322,101400,142222800,3215,3215,3215,3215,0
|
|
20240322,101300,142222800,3215,3200,3215,3200,2758
|
|
20240322,101200,133396885,3200,3200,3200,3200,2000
|
|
20240322,101100,126996885,3200,3200,3200,3200,30
|
|
20240322,101000,126900885,3200,3200,3200,3200,0
|
|
20240322,100900,126900885,3200,3200,3200,3200,8002
|
|
20240322,100800,101294485,3200,3200,3200,3200,5355
|
|
20240322,100700,84158485,3200,3205,3205,3200,5222
|
|
20240322,100600,67447485,3200,3200,3200,3200,0
|
|
20240322,100500,67447485,3200,3210,3210,3200,768
|
|
20240322,100400,64987485,3210,3210,3210,3210,0
|
|
20240322,100300,64987485,3210,3210,3210,3210,0
|
|
20240322,100200,64987485,3210,3210,3210,3210,0
|
|
20240322,100100,64987485,3210,3210,3210,3210,1
|
|
20240322,100000,64984275,3210,3210,3210,3210,0
|
|
20240322,095900,64984275,3210,3210,3210,3210,0
|
|
20240322,095800,64984275,3210,3210,3210,3210,1
|
|
20240322,095700,64981065,3205,3205,3205,3205,1
|
|
20240322,095600,64977860,3210,3210,3210,3210,159
|
|
20240322,095500,64467470,3210,3210,3210,3210,154
|
|
20240322,095400,63973130,3215,3205,3215,3205,3919
|
|
20240322,095300,51392835,3210,3210,3210,3210,0
|
|
20240322,095200,51392835,3210,3210,3210,3210,586
|
|
20240322,095100,49511775,3210,3210,3210,3210,0
|
|
20240322,095000,49511775,3210,3210,3210,3210,0
|
|
20240322,094900,49511775,3210,3210,3210,3210,0
|
|
20240322,094800,49511775,3210,3210,3210,3210,309
|
|
20240322,094700,48519885,3210,3205,3210,3205,2441
|
|
20240322,094600,40695940,3210,3210,3210,3210,0
|
|
20240322,094500,40695940,3210,3210,3210,3210,1
|
|
20240322,094400,40692730,3210,3210,3210,3210,3
|
|
20240322,094300,40683100,3210,3210,3210,3210,0
|
|
20240322,094200,40683100,3210,3210,3210,3210,0
|
|
20240322,094100,40683100,3210,3210,3210,3210,0
|
|
20240322,094000,40683100,3210,3210,3210,3210,63
|
|
20240322,093900,40480870,3210,3210,3210,3210,0
|
|
20240322,093800,40480870,3210,3210,3210,3210,0
|
|
20240322,093700,40480870,3210,3210,3210,3210,0
|
|
20240322,093600,40480870,3210,3210,3210,3210,50
|
|
20240322,093500,40320370,3210,3210,3210,3210,0
|
|
20240322,093400,40320370,3210,3210,3210,3210,0
|
|
20240322,093300,40320370,3210,3210,3210,3210,6
|
|
20240322,093200,40301110,3210,3210,3210,3210,0
|
|
20240322,093100,40301110,3210,3210,3210,3210,0
|
|
20240322,093000,40301110,3210,3210,3210,3210,112
|
|
20240322,092900,39941590,3205,3205,3205,3205,200
|
|
20240322,092800,39300590,3210,3210,3210,3210,5
|
|
20240322,092700,39284540,3205,3205,3205,3205,300
|
|
20240322,092600,38323040,3210,3210,3210,3210,0
|
|
20240322,092500,38323040,3210,3210,3210,3210,0
|
|
20240322,092400,38323040,3210,3210,3210,3210,0
|
|
20240322,092300,38323040,3210,3200,3210,3200,51
|
|
20240322,092200,38159730,3205,3205,3205,3205,0
|
|
20240322,092100,38159730,3205,3205,3205,3205,273
|
|
20240322,092000,37284765,3210,3210,3210,3210,25
|
|
20240322,091900,37204515,3210,3210,3210,3210,4
|
|
20240322,091800,37191675,3200,3200,3200,3200,0
|
|
20240322,091700,37191675,3200,3205,3205,3200,900
|
|
20240322,091600,34310435,3210,3210,3210,3210,10
|
|
20240322,091500,34278335,3210,3210,3210,3210,38
|
|
20240322,091400,34156355,3210,3210,3210,3210,15
|
|
20240322,091300,34108205,3205,3205,3205,3205,0
|
|
20240322,091200,34108205,3205,3205,3205,3200,246
|
|
20240322,091100,33319780,3205,3210,3210,3205,829
|
|
20240322,091000,30662785,3210,3210,3210,3210,473
|
|
20240322,090900,29144455,3215,3215,3215,3215,100
|
|
20240322,090800,28822955,3215,3215,3215,3215,0
|
|
20240322,090700,28822955,3215,3215,3215,3215,93
|
|
20240322,090600,28523960,3215,3215,3215,3215,201
|
|
20240322,090500,27877745,3215,3215,3215,3215,0
|
|
20240322,090400,27877745,3215,3215,3215,3215,0
|
|
20240322,090300,27877745,3215,3220,3220,3215,502
|
|
20240322,090200,26262305,3225,3235,3245,3225,602
|
|
20240322,090100,24314985,3245,3240,3245,3240,555
|
|
20240322,090000,22516055,3245,3240,3245,3210,6955
|