676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201300,258126435,3500,3500,3500,3500,2210
|
|
20240322,201200,258126435,3500,3500,3500,3500,0
|
|
20240322,201100,258126435,3500,3500,3500,3500,0
|
|
20240322,201000,258126435,3500,3500,3500,3500,0
|
|
20240322,200900,258126435,3500,3500,3500,3500,0
|
|
20240322,200800,258126435,3500,3500,3500,3500,0
|
|
20240322,200700,258126435,3500,3500,3500,3500,0
|
|
20240322,200600,258126435,3500,3500,3500,3500,0
|
|
20240322,200500,258126435,3500,3500,3500,3500,0
|
|
20240322,200400,258126435,3500,3500,3500,3500,0
|
|
20240322,200300,258126435,3500,3500,3500,3500,0
|
|
20240322,200200,258126435,3500,3500,3500,3500,0
|
|
20240322,200100,258126435,3500,3500,3500,3500,0
|
|
20240322,200000,258126435,3500,3500,3500,3500,0
|
|
20240322,195900,258126435,3500,3500,3500,3500,0
|
|
20240322,195800,258126435,3500,3500,3500,3500,0
|
|
20240322,195700,258126435,3500,3500,3500,3500,0
|
|
20240322,195600,258126435,3500,3500,3500,3500,0
|
|
20240322,195500,258126435,3500,3500,3500,3500,0
|
|
20240322,195400,258126435,3500,3500,3500,3500,0
|
|
20240322,195300,258126435,3500,3500,3500,3500,0
|
|
20240322,195200,258126435,3500,3500,3500,3500,0
|
|
20240322,195100,258126435,3500,3500,3500,3500,0
|
|
20240322,195000,258126435,3500,3500,3500,3500,0
|
|
20240322,194900,258126435,3500,3500,3500,3500,0
|
|
20240322,194800,258126435,3500,3500,3500,3500,0
|
|
20240322,194700,258126435,3500,3500,3500,3500,0
|
|
20240322,194600,258126435,3500,3500,3500,3500,0
|
|
20240322,194500,258126435,3500,3500,3500,3500,0
|
|
20240322,194400,258126435,3500,3500,3500,3500,0
|
|
20240322,194300,258126435,3500,3500,3500,3500,2210
|
|
20240322,194200,258126435,3500,3500,3500,3500,0
|
|
20240322,194100,258126435,3500,3500,3500,3500,0
|
|
20240322,194000,258126435,3500,3500,3500,3500,0
|
|
20240322,193900,258126435,3500,3500,3500,3500,0
|
|
20240322,193800,258126435,3500,3500,3500,3500,0
|
|
20240322,193700,258126435,3500,3500,3500,3500,0
|
|
20240322,193600,258126435,3500,3500,3500,3500,0
|
|
20240322,193500,258126435,3500,3500,3500,3500,0
|
|
20240322,193400,258126435,3500,3500,3500,3500,0
|
|
20240322,193300,258126435,3500,3500,3500,3500,0
|
|
20240322,193200,258126435,3500,3500,3500,3500,0
|
|
20240322,193100,258126435,3500,3500,3500,3500,0
|
|
20240322,193000,258126435,3500,3500,3500,3500,0
|
|
20240322,192900,258126435,3500,3500,3500,3500,0
|
|
20240322,192800,258126435,3500,3500,3500,3500,0
|
|
20240322,192700,258126435,3500,3500,3500,3500,0
|
|
20240322,192600,258126435,3500,3500,3500,3500,0
|
|
20240322,192500,258126435,3500,3500,3500,3500,0
|
|
20240322,192400,258126435,3500,3500,3500,3500,0
|
|
20240322,192300,258126435,3500,3500,3500,3500,0
|
|
20240322,192200,258126435,3500,3500,3500,3500,0
|
|
20240322,192100,258126435,3500,3500,3500,3500,0
|
|
20240322,192000,258126435,3500,3500,3500,3500,0
|
|
20240322,191900,258126435,3500,3500,3500,3500,0
|
|
20240322,191800,258126435,3500,3500,3500,3500,0
|
|
20240322,191700,258126435,3500,3500,3500,3500,0
|
|
20240322,191600,258126435,3500,3500,3500,3500,0
|
|
20240322,191500,258126435,3500,3500,3500,3500,0
|
|
20240322,191400,258126435,3500,3500,3500,3500,0
|
|
20240322,191300,258126435,3500,3500,3500,3500,2210
|
|
20240322,191200,258126435,3500,3500,3500,3500,0
|
|
20240322,191100,258126435,3500,3500,3500,3500,0
|
|
20240322,191000,258126435,3500,3500,3500,3500,0
|
|
20240322,190900,258126435,3500,3500,3500,3500,0
|
|
20240322,190800,258126435,3500,3500,3500,3500,0
|
|
20240322,190700,258126435,3500,3500,3500,3500,0
|
|
20240322,190600,258126435,3500,3500,3500,3500,0
|
|
20240322,190500,258126435,3500,3500,3500,3500,0
|
|
20240322,190400,258126435,3500,3500,3500,3500,0
|
|
20240322,190300,258126435,3500,3500,3500,3500,0
|
|
20240322,190200,258126435,3500,3500,3500,3500,0
|
|
20240322,190100,258126435,3500,3500,3500,3500,0
|
|
20240322,190000,258126435,3500,3500,3500,3500,0
|
|
20240322,185900,258126435,3500,3500,3500,3500,0
|
|
20240322,185800,258126435,3500,3500,3500,3500,0
|
|
20240322,185700,258126435,3500,3500,3500,3500,0
|
|
20240322,185600,258126435,3500,3500,3500,3500,0
|
|
20240322,185500,258126435,3500,3500,3500,3500,0
|
|
20240322,185400,258126435,3500,3500,3500,3500,0
|
|
20240322,185300,258126435,3500,3500,3500,3500,0
|
|
20240322,185200,258126435,3500,3500,3500,3500,0
|
|
20240322,185100,258126435,3500,3500,3500,3500,0
|
|
20240322,185000,258126435,3500,3500,3500,3500,0
|
|
20240322,184900,258126435,3500,3500,3500,3500,0
|
|
20240322,184800,258126435,3500,3500,3500,3500,0
|
|
20240322,184700,258126435,3500,3500,3500,3500,0
|
|
20240322,184600,258126435,3500,3500,3500,3500,0
|
|
20240322,184500,258126435,3500,3500,3500,3500,0
|
|
20240322,184400,258126435,3500,3500,3500,3500,0
|
|
20240322,184300,258126435,3500,3500,3500,3500,2210
|
|
20240322,184200,258126435,3500,3500,3500,3500,0
|
|
20240322,184100,258126435,3500,3500,3500,3500,0
|
|
20240322,184000,258126435,3500,3500,3500,3500,0
|
|
20240322,183900,258126435,3500,3500,3500,3500,0
|
|
20240322,183800,258126435,3500,3500,3500,3500,0
|
|
20240322,183700,258126435,3500,3500,3500,3500,0
|
|
20240322,183600,258126435,3500,3500,3500,3500,0
|
|
20240322,183500,258126435,3500,3500,3500,3500,0
|
|
20240322,183400,258126435,3500,3500,3500,3500,0
|
|
20240322,183300,258126435,3500,3500,3500,3500,0
|
|
20240322,183200,258126435,3500,3500,3500,3500,0
|
|
20240322,183100,258126435,3500,3500,3500,3500,0
|
|
20240322,183000,258126435,3500,3500,3500,3500,0
|
|
20240322,182900,258126435,3500,3500,3500,3500,0
|
|
20240322,182800,258126435,3500,3500,3500,3500,0
|
|
20240322,182700,258126435,3500,3500,3500,3500,0
|
|
20240322,182600,258126435,3500,3500,3500,3500,0
|
|
20240322,182500,258126435,3500,3500,3500,3500,0
|
|
20240322,182400,258126435,3500,3500,3500,3500,0
|
|
20240322,182300,258126435,3500,3500,3500,3500,0
|
|
20240322,182200,258126435,3500,3500,3500,3500,0
|
|
20240322,182100,258126435,3500,3500,3500,3500,0
|
|
20240322,182000,258126435,3500,3500,3500,3500,0
|
|
20240322,181900,258126435,3500,3500,3500,3500,0
|
|
20240322,181800,258126435,3500,3500,3500,3500,0
|
|
20240322,181700,258126435,3500,3500,3500,3500,0
|
|
20240322,181600,258126435,3500,3500,3500,3500,0
|
|
20240322,181500,258126435,3500,3500,3500,3500,0
|
|
20240322,181400,258126435,3500,3500,3500,3500,0
|
|
20240322,181300,258126435,3500,3500,3500,3500,2210
|
|
20240322,181200,258126435,3500,3500,3500,3500,0
|
|
20240322,181100,258126435,3500,3500,3500,3500,0
|
|
20240322,181000,258126435,3500,3500,3500,3500,0
|
|
20240322,180900,258126435,3500,3500,3500,3500,0
|
|
20240322,180800,258126435,3500,3500,3500,3500,0
|
|
20240322,180700,258126435,3500,3500,3500,3500,0
|
|
20240322,180600,258126435,3500,3500,3500,3500,0
|
|
20240322,180500,258126435,3500,3500,3500,3500,0
|
|
20240322,180400,258126435,3500,3500,3500,3500,0
|
|
20240322,180300,258126435,3500,3500,3500,3500,0
|
|
20240322,180200,258126435,3500,3500,3500,3500,0
|
|
20240322,180100,258126435,3500,3500,3500,3500,0
|
|
20240322,180000,258126435,3500,3500,3500,3500,0
|
|
20240322,175900,258126435,3500,3500,3500,3500,0
|
|
20240322,175800,258126435,3500,3500,3500,3500,0
|
|
20240322,175700,258126435,3500,3500,3500,3500,0
|
|
20240322,175600,258126435,3500,3500,3500,3500,0
|
|
20240322,175500,258126435,3500,3500,3500,3500,0
|
|
20240322,175400,258126435,3500,3500,3500,3500,0
|
|
20240322,175300,258126435,3500,3500,3500,3500,0
|
|
20240322,175200,258126435,3500,3500,3500,3500,0
|
|
20240322,175100,258126435,3500,3500,3500,3500,0
|
|
20240322,175000,258126435,3500,3500,3500,3500,0
|
|
20240322,174900,258126435,3500,3500,3500,3500,0
|
|
20240322,174800,258126435,3500,3500,3500,3500,0
|
|
20240322,174700,258126435,3500,3500,3500,3500,0
|
|
20240322,174600,258126435,3500,3500,3500,3500,0
|
|
20240322,174500,258126435,3500,3500,3500,3500,0
|
|
20240322,174400,258126435,3500,3500,3500,3500,0
|
|
20240322,174300,258126435,3500,3500,3500,3500,2210
|
|
20240322,174200,258126435,3500,3500,3500,3500,0
|
|
20240322,174100,258126435,3500,3500,3500,3500,0
|
|
20240322,174000,258126435,3500,3500,3500,3500,0
|
|
20240322,173900,258126435,3500,3500,3500,3500,0
|
|
20240322,173800,258126435,3500,3500,3500,3500,0
|
|
20240322,173700,258126435,3500,3500,3500,3500,0
|
|
20240322,173600,258126435,3500,3500,3500,3500,0
|
|
20240322,173500,258126435,3500,3500,3500,3500,0
|
|
20240322,173400,258126435,3500,3500,3500,3500,0
|
|
20240322,173300,258126435,3500,3500,3500,3500,0
|
|
20240322,173200,258126435,3500,3500,3500,3500,0
|
|
20240322,173100,258126435,3500,3500,3500,3500,0
|
|
20240322,173000,258126435,3500,3500,3500,3500,0
|
|
20240322,172900,258126435,3500,3500,3500,3500,0
|
|
20240322,172800,258126435,3500,3500,3500,3500,0
|
|
20240322,172700,258126435,3500,3500,3500,3500,0
|
|
20240322,172600,258126435,3500,3500,3500,3500,0
|
|
20240322,172500,258126435,3500,3500,3500,3500,0
|
|
20240322,172400,258126435,3500,3500,3500,3500,0
|
|
20240322,172300,258126435,3500,3500,3500,3500,0
|
|
20240322,172200,258126435,3500,3500,3500,3500,0
|
|
20240322,172100,258126435,3500,3500,3500,3500,0
|
|
20240322,172000,258126435,3500,3500,3500,3500,0
|
|
20240322,171900,258126435,3500,3500,3500,3500,0
|
|
20240322,171800,258126435,3500,3500,3500,3500,0
|
|
20240322,171700,258126435,3500,3500,3500,3500,0
|
|
20240322,171600,258126435,3500,3500,3500,3500,0
|
|
20240322,171500,258126435,3500,3500,3500,3500,0
|
|
20240322,171400,258126435,3500,3500,3500,3500,0
|
|
20240322,171300,258126435,3500,3500,3500,3500,2210
|
|
20240322,171200,258126435,3500,3500,3500,3500,0
|
|
20240322,171100,258126435,3500,3500,3500,3500,0
|
|
20240322,171000,258126435,3500,3500,3500,3500,0
|
|
20240322,170900,258126435,3500,3500,3500,3500,0
|
|
20240322,170800,258126435,3500,3500,3500,3500,0
|
|
20240322,170700,258126435,3500,3500,3500,3500,0
|
|
20240322,170600,258126435,3500,3500,3500,3500,0
|
|
20240322,170500,258126435,3500,3500,3500,3500,0
|
|
20240322,170400,258126435,3500,3500,3500,3500,0
|
|
20240322,170300,258126435,3500,3500,3500,3500,0
|
|
20240322,170200,258126435,3500,3500,3500,3500,0
|
|
20240322,170100,258126435,3500,3500,3500,3500,0
|
|
20240322,170000,258126435,3500,3500,3500,3500,0
|
|
20240322,165900,258126435,3500,3500,3500,3500,0
|
|
20240322,165800,258126435,3500,3500,3500,3500,0
|
|
20240322,165700,258126435,3500,3500,3500,3500,0
|
|
20240322,165600,258126435,3500,3500,3500,3500,0
|
|
20240322,165500,258126435,3500,3500,3500,3500,0
|
|
20240322,165400,258126435,3500,3500,3500,3500,0
|
|
20240322,165300,258126435,3500,3500,3500,3500,0
|
|
20240322,165200,258126435,3500,3500,3500,3500,0
|
|
20240322,165100,258126435,3500,3500,3500,3500,0
|
|
20240322,165000,258126435,3500,3500,3500,3500,0
|
|
20240322,164900,258126435,3500,3500,3500,3500,0
|
|
20240322,164800,258126435,3500,3500,3500,3500,0
|
|
20240322,164700,258126435,3500,3500,3500,3500,0
|
|
20240322,164600,258126435,3500,3500,3500,3500,0
|
|
20240322,164500,258126435,3500,3500,3500,3500,0
|
|
20240322,164400,258126435,3500,3500,3500,3500,0
|
|
20240322,164300,258126435,3500,3500,3500,3500,2210
|
|
20240322,164200,258126435,3500,3500,3500,3500,0
|
|
20240322,164100,258126435,3500,3500,3500,3500,0
|
|
20240322,164000,258126435,3500,3500,3500,3500,0
|
|
20240322,163900,258126435,3500,3500,3500,3500,0
|
|
20240322,163800,258126435,3500,3500,3500,3500,0
|
|
20240322,163700,258126435,3500,3500,3500,3500,0
|
|
20240322,163600,258126435,3500,3500,3500,3500,0
|
|
20240322,163500,258126435,3500,3500,3500,3500,0
|
|
20240322,163400,258126435,3500,3500,3500,3500,0
|
|
20240322,163300,258126435,3500,3500,3500,3500,0
|
|
20240322,163200,258126435,3500,3500,3500,3500,0
|
|
20240322,163100,258126435,3500,3500,3500,3500,0
|
|
20240322,163000,258126435,3500,3500,3500,3500,0
|
|
20240322,162900,258126435,3500,3500,3500,3500,0
|
|
20240322,162800,258126435,3500,3500,3500,3500,0
|
|
20240322,162700,258126435,3500,3500,3500,3500,0
|
|
20240322,162600,258126435,3500,3500,3500,3500,0
|
|
20240322,162500,258126435,3500,3500,3500,3500,0
|
|
20240322,162400,258126435,3500,3500,3500,3500,0
|
|
20240322,162300,258126435,3500,3500,3500,3500,0
|
|
20240322,162200,258126435,3500,3500,3500,3500,0
|
|
20240322,162100,258126435,3500,3500,3500,3500,0
|
|
20240322,162000,258126435,3500,3500,3500,3500,0
|
|
20240322,161900,258126435,3500,3500,3500,3500,0
|
|
20240322,161800,258126435,3500,3500,3500,3500,0
|
|
20240322,161700,258126435,3500,3500,3500,3500,0
|
|
20240322,161600,258126435,3500,3500,3500,3500,0
|
|
20240322,161500,258126435,3500,3500,3500,3500,0
|
|
20240322,161400,258126435,3500,3500,3500,3500,0
|
|
20240322,161300,258126435,3500,3500,3500,3500,2210
|
|
20240322,161200,258126435,3500,3500,3500,3500,0
|
|
20240322,161100,258126435,3500,3500,3500,3500,0
|
|
20240322,161000,258126435,3500,3500,3500,3500,0
|
|
20240322,160900,258126435,3500,3500,3500,3500,0
|
|
20240322,160800,258126435,3500,3500,3500,3500,0
|
|
20240322,160700,258126435,3500,3500,3500,3500,0
|
|
20240322,160600,258126435,3500,3500,3500,3500,0
|
|
20240322,160500,258126435,3500,3500,3500,3500,0
|
|
20240322,160400,258126435,3500,3500,3500,3500,0
|
|
20240322,160300,258126435,3500,3500,3500,3500,0
|
|
20240322,160200,258126435,3500,3500,3500,3500,0
|
|
20240322,160100,258126435,3500,3500,3500,3500,0
|
|
20240322,160000,258126435,3500,3500,3500,3500,0
|
|
20240322,155900,258126435,3500,3500,3500,3500,0
|
|
20240322,155800,258126435,3500,3500,3500,3500,0
|
|
20240322,155700,258126435,3500,3500,3500,3500,0
|
|
20240322,155600,258126435,3500,3500,3500,3500,0
|
|
20240322,155500,258126435,3500,3500,3500,3500,0
|
|
20240322,155400,258126435,3500,3500,3500,3500,0
|
|
20240322,155300,258126435,3500,3500,3500,3500,0
|
|
20240322,155200,258126435,3500,3500,3500,3500,0
|
|
20240322,155100,258126435,3500,3500,3500,3500,0
|
|
20240322,155000,258126435,3500,3500,3500,3500,0
|
|
20240322,154900,258126435,3500,3500,3500,3500,0
|
|
20240322,154800,258126435,3500,3500,3500,3500,0
|
|
20240322,154700,258126435,3500,3500,3500,3500,0
|
|
20240322,154600,258126435,3500,3500,3500,3500,0
|
|
20240322,154500,258126435,3500,3500,3500,3500,0
|
|
20240322,154400,258126435,3500,3500,3500,3500,0
|
|
20240322,154300,258126435,3500,3500,3500,3500,2210
|
|
20240322,154200,258126435,3500,3500,3500,3500,0
|
|
20240322,154100,258126435,3500,3500,3500,3500,0
|
|
20240322,154000,258126435,3500,3500,3500,3500,0
|
|
20240322,153900,258126435,3500,3500,3500,3500,0
|
|
20240322,153800,258126435,3500,3500,3500,3500,0
|
|
20240322,153700,258126435,3500,3500,3500,3500,0
|
|
20240322,153600,258126435,3500,3500,3500,3500,0
|
|
20240322,153500,258126435,3500,3500,3500,3500,0
|
|
20240322,153400,258126435,3500,3500,3500,3500,0
|
|
20240322,153300,258126435,3500,3500,3500,3500,0
|
|
20240322,153200,258126435,3500,3500,3500,3500,0
|
|
20240322,153100,258126435,3500,3500,3500,3500,0
|
|
20240322,153000,258126435,3500,3500,3500,3500,2210
|
|
20240322,152900,250391435,3495,3495,3495,3495,0
|
|
20240322,152800,250391435,3495,3495,3495,3495,0
|
|
20240322,152700,250391435,3495,3495,3495,3495,0
|
|
20240322,152600,250391435,3495,3495,3495,3495,0
|
|
20240322,152500,250391435,3495,3495,3495,3495,0
|
|
20240322,152400,250391435,3495,3495,3495,3495,0
|
|
20240322,152300,250391435,3495,3495,3495,3495,0
|
|
20240322,152200,250391435,3495,3495,3495,3495,0
|
|
20240322,152100,250391435,3495,3495,3495,3495,0
|
|
20240322,152000,250391435,3495,3495,3495,3495,0
|
|
20240322,151900,250391435,3495,3480,3500,3470,1394
|
|
20240322,151800,245540645,3480,3490,3500,3480,764
|
|
20240322,151700,242874750,3480,3495,3495,3480,493
|
|
20240322,151600,241158820,3495,3495,3495,3495,3
|
|
20240322,151500,241148335,3495,3495,3495,3495,2
|
|
20240322,151400,241141345,3495,3495,3495,3495,3
|
|
20240322,151300,241130860,3495,3495,3495,3495,12
|
|
20240322,151200,241088920,3495,3495,3495,3495,3
|
|
20240322,151100,241078435,3495,3495,3495,3495,2
|
|
20240322,151000,241071445,3495,3495,3495,3480,171
|
|
20240322,150900,240476155,3480,3485,3485,3480,450
|
|
20240322,150800,238909915,3495,3495,3495,3495,3
|
|
20240322,150700,238899430,3495,3495,3495,3495,2
|
|
20240322,150600,238892440,3495,3495,3495,3485,2023
|
|
20240322,150500,231832085,3495,3495,3495,3495,2
|
|
20240322,150400,231825095,3495,3495,3495,3495,1003
|
|
20240322,150300,228319610,3495,3495,3495,3495,2
|
|
20240322,150200,228312620,3495,3495,3495,3495,146
|
|
20240322,150100,227802350,3495,3495,3495,3495,2
|
|
20240322,150000,227795360,3495,3495,3495,3495,4
|
|
20240322,145900,227781380,3480,3485,3485,3480,1605
|
|
20240322,145800,222190955,3485,3485,3485,3485,0
|
|
20240322,145700,222190955,3485,3485,3485,3485,503
|
|
20240322,145600,220438000,3485,3495,3495,3485,502
|
|
20240322,145500,218688510,3495,3495,3495,3495,3
|
|
20240322,145400,218678025,3495,3495,3495,3495,2
|
|
20240322,145300,218671035,3495,3495,3495,3495,3
|
|
20240322,145200,218660550,3495,3490,3495,3490,22
|
|
20240322,145100,218583765,3490,3490,3490,3490,1003
|
|
20240322,145000,215083295,3490,3490,3490,3490,4
|
|
20240322,144900,215069335,3490,3490,3490,3490,3
|
|
20240322,144800,215058865,3490,3490,3490,3490,2
|
|
20240322,144700,215051885,3490,3490,3490,3490,3
|
|
20240322,144600,215041415,3490,3490,3490,3490,2
|
|
20240322,144500,215034435,3490,3490,3490,3490,3
|
|
20240322,144400,215023965,3490,3490,3490,3490,2
|
|
20240322,144300,215016985,3490,3490,3490,3490,3
|
|
20240322,144200,215006515,3490,3490,3490,3490,5
|
|
20240322,144100,214989065,3490,3490,3490,3490,1
|
|
20240322,144000,214985575,3480,3480,3480,3480,219
|
|
20240322,143900,214223455,3490,3490,3490,3490,2
|
|
20240322,143800,214216475,3490,3490,3490,3490,3
|
|
20240322,143700,214206005,3490,3490,3490,3490,4
|
|
20240322,143600,214192045,3485,3475,3485,3475,233
|
|
20240322,143500,213380850,3475,3475,3475,3475,1005
|
|
20240322,143400,209888475,3475,3475,3475,3475,13
|
|
20240322,143300,209843300,3475,3475,3475,3475,2
|
|
20240322,143200,209836350,3475,3470,3475,3470,503
|
|
20240322,143100,208090935,3470,3470,3470,3470,0
|
|
20240322,143000,208090935,3470,3470,3470,3470,505
|
|
20240322,142900,206338585,3470,3480,3480,3470,1828
|
|
20240322,142800,199994590,3480,3480,3480,3480,10
|
|
20240322,142700,199959790,3480,3480,3480,3480,0
|
|
20240322,142600,199959790,3480,3480,3480,3480,0
|
|
20240322,142500,199959790,3480,3480,3480,3480,1
|
|
20240322,142400,199956310,3485,3485,3485,3485,5
|
|
20240322,142300,199938885,3485,3485,3485,3485,103
|
|
20240322,142200,199579930,3485,3485,3485,3485,2
|
|
20240322,142100,199572960,3485,3485,3485,3485,3
|
|
20240322,142000,199562505,3485,3480,3485,3480,3
|
|
20240322,141900,199552060,3480,3485,3485,3480,12
|
|
20240322,141800,199510285,3485,3480,3485,3480,40
|
|
20240322,141700,199371080,3480,3480,3480,3480,106
|
|
20240322,141600,199002200,3480,3480,3480,3480,2
|
|
20240322,141500,198995240,3480,3480,3480,3480,3
|
|
20240322,141400,198984800,3480,3480,3480,3480,2
|
|
20240322,141300,198977840,3480,3480,3480,3480,3
|
|
20240322,141200,198967400,3480,3480,3480,3480,2
|
|
20240322,141100,198960440,3480,3480,3480,3480,3
|
|
20240322,141000,198950000,3480,3480,3480,3480,2
|
|
20240322,140900,198943040,3480,3480,3480,3480,3
|
|
20240322,140800,198932600,3480,3480,3480,3480,2
|
|
20240322,140700,198925640,3480,3480,3480,3480,3
|
|
20240322,140600,198915200,3480,3480,3480,3480,5
|
|
20240322,140500,198897800,3480,3480,3480,3480,2
|
|
20240322,140400,198890840,3480,3480,3480,3480,3
|
|
20240322,140300,198880400,3480,3480,3480,3480,102
|
|
20240322,140200,198525440,3480,3480,3480,3480,13
|
|
20240322,140100,198480200,3480,3480,3480,3480,102
|
|
20240322,140000,198125240,3480,3480,3480,3480,3
|
|
20240322,135900,198114800,3480,3480,3480,3480,2
|
|
20240322,135800,198107840,3480,3480,3480,3480,3
|
|
20240322,135700,198097400,3480,3480,3480,3480,2
|
|
20240322,135600,198090440,3480,3480,3480,3480,3
|
|
20240322,135500,198080000,3480,3480,3480,3480,2
|
|
20240322,135400,198073040,3480,3480,3480,3480,3
|
|
20240322,135300,198062600,3480,3480,3480,3480,2
|
|
20240322,135200,198055640,3480,3480,3480,3480,3
|
|
20240322,135100,198045200,3480,3480,3480,3480,2
|
|
20240322,135000,198038240,3480,3480,3480,3480,3
|
|
20240322,134900,198027800,3480,3480,3480,3480,27
|
|
20240322,134800,197933840,3480,3480,3480,3480,5
|
|
20240322,134700,197916440,3480,3480,3480,3480,1
|
|
20240322,134600,197912960,3475,3475,3475,3475,20
|
|
20240322,134500,197843460,3470,3475,3475,3470,303
|
|
20240322,134400,196792035,3475,3475,3475,3475,2
|
|
20240322,134300,196785085,3475,3475,3475,3475,3
|
|
20240322,134200,196774660,3475,3480,3480,3475,5
|
|
20240322,134100,196757275,3480,3480,3480,3480,3
|
|
20240322,134000,196746835,3480,3480,3480,3480,2
|
|
20240322,133900,196739875,3480,3480,3480,3480,3
|
|
20240322,133800,196729435,3480,3480,3480,3480,2
|
|
20240322,133700,196722475,3480,3480,3480,3480,3
|
|
20240322,133600,196712035,3480,3480,3480,3480,2
|
|
20240322,133500,196705075,3480,3480,3480,3480,3
|
|
20240322,133400,196694635,3480,3480,3480,3480,2
|
|
20240322,133300,196687675,3480,3480,3480,3480,3
|
|
20240322,133200,196677235,3480,3480,3480,3480,3
|
|
20240322,133100,196666795,3480,3480,3480,3480,4
|
|
20240322,133000,196652875,3475,3480,3480,3475,7
|
|
20240322,132900,196628535,3480,3480,3480,3480,2
|
|
20240322,132800,196621575,3480,3480,3480,3480,3
|
|
20240322,132700,196611135,3480,3480,3480,3480,2
|
|
20240322,132600,196604175,3480,3480,3480,3480,3
|
|
20240322,132500,196593735,3480,3480,3480,3480,2
|
|
20240322,132400,196586775,3480,3480,3480,3480,3
|
|
20240322,132300,196576335,3480,3480,3480,3480,2
|
|
20240322,132200,196569375,3480,3480,3480,3480,3
|
|
20240322,132100,196558935,3480,3480,3480,3480,102
|
|
20240322,132000,196203975,3480,3480,3480,3480,3
|
|
20240322,131900,196193535,3480,3475,3480,3475,101
|
|
20240322,131800,195842555,3480,3480,3480,3480,3
|
|
20240322,131700,195832115,3480,3480,3480,3480,2
|
|
20240322,131600,195825155,3480,3480,3480,3480,3
|
|
20240322,131500,195814715,3480,3480,3480,3480,2
|
|
20240322,131400,195807755,3480,3480,3480,3480,6
|
|
20240322,131300,195786875,3480,3475,3480,3475,19
|
|
20240322,131200,195720845,3475,3480,3480,3475,32
|
|
20240322,131100,195609635,3480,3480,3480,3480,3
|
|
20240322,131000,195599195,3480,3480,3480,3480,2
|
|
20240322,130900,195592235,3480,3490,3490,3480,51
|
|
20240322,130800,195414745,3480,3480,3480,3480,0
|
|
20240322,130700,195414745,3480,3480,3480,3480,7
|
|
20240322,130600,195390385,3485,3485,3485,3485,17
|
|
20240322,130500,195331140,3490,3490,3490,3490,1
|
|
20240322,130400,195327650,3485,3485,3485,3485,0
|
|
20240322,130300,195327650,3485,3485,3485,3485,0
|
|
20240322,130200,195327650,3485,3485,3485,3485,0
|
|
20240322,130100,195327650,3485,3485,3485,3485,0
|
|
20240322,130000,195327650,3485,3485,3485,3485,0
|
|
20240322,125900,195327650,3485,3490,3490,3485,25
|
|
20240322,125800,195240510,3490,3495,3495,3490,17
|
|
20240322,125700,195181170,3495,3495,3495,3495,203
|
|
20240322,125600,194471685,3495,3495,3495,3495,2
|
|
20240322,125500,194464695,3495,3495,3495,3495,3
|
|
20240322,125400,194454210,3495,3495,3495,3495,5
|
|
20240322,125300,194436735,3495,3495,3495,3495,202
|
|
20240322,125200,193730745,3495,3495,3495,3495,4
|
|
20240322,125100,193716765,3495,3495,3495,3495,2
|
|
20240322,125000,193709775,3495,3495,3495,3495,3
|
|
20240322,124900,193699290,3495,3495,3495,3495,202
|
|
20240322,124800,192993300,3495,3495,3495,3495,3
|
|
20240322,124700,192982815,3495,3495,3495,3495,2
|
|
20240322,124600,192975825,3495,3495,3495,3495,3
|
|
20240322,124500,192965340,3495,3495,3495,3495,3
|
|
20240322,124400,192954855,3490,3490,3490,3490,0
|
|
20240322,124300,192954855,3490,3490,3490,3490,383
|
|
20240322,124200,191618185,3490,3490,3490,3490,0
|
|
20240322,124100,191618185,3490,3490,3490,3490,1
|
|
20240322,124000,191614695,3495,3495,3495,3495,5
|
|
20240322,123900,191597220,3495,3495,3495,3495,1718
|
|
20240322,123800,185592810,3495,3495,3495,3495,0
|
|
20240322,123700,185592810,3495,3495,3495,3495,352
|
|
20240322,123600,184362570,3495,3495,3495,3495,0
|
|
20240322,123500,184362570,3495,3500,3500,3495,2003
|
|
20240322,123400,177362070,3500,3500,3500,3500,2
|
|
20240322,123300,177355070,3500,3500,3500,3500,314
|
|
20240322,123200,176256070,3500,3500,3500,3500,2
|
|
20240322,123100,176249070,3500,3500,3500,3500,141
|
|
20240322,123000,175755570,3500,3500,3500,3500,0
|
|
20240322,122900,175755570,3500,3500,3500,3500,0
|
|
20240322,122800,175755570,3500,3500,3500,3500,3373
|
|
20240322,122700,163950070,3495,3495,3495,3490,284
|
|
20240322,122600,162957495,3495,3500,3500,3495,103
|
|
20240322,122500,162597505,3500,3500,3500,3500,1003
|
|
20240322,122400,159087005,3495,3500,3500,3495,110
|
|
20240322,122300,158702045,3500,3505,3505,3500,204
|
|
20240322,122200,157988025,3500,3505,3525,3500,4663
|
|
20240322,122100,141653215,3505,3505,3505,3505,503
|
|
20240322,122000,139890200,3505,3505,3510,3505,1118
|
|
20240322,121900,135971605,3500,3485,3500,3485,10000
|
|
20240322,121800,101043475,3485,3485,3485,3480,614
|
|
20240322,121700,98906730,3480,3480,3480,3480,3512
|
|
20240322,121600,86684970,3475,3475,3475,3475,256
|
|
20240322,121500,85795370,3475,3470,3475,3470,551
|
|
20240322,121400,83883395,3470,3470,3470,3470,1263
|
|
20240322,121300,79500785,3470,3470,3470,3470,1002
|
|
20240322,121200,76023845,3470,3470,3470,3470,4
|
|
20240322,121100,76009965,3460,3460,3460,3460,0
|
|
20240322,121000,76009965,3460,3460,3460,3460,0
|
|
20240322,120900,76009965,3460,3470,3470,3460,1443
|
|
20240322,120800,71015665,3470,3470,3470,3470,3
|
|
20240322,120700,71005255,3470,3470,3470,3470,12
|
|
20240322,120600,70963615,3470,3470,3470,3470,3
|
|
20240322,120500,70953205,3470,3470,3470,3470,2
|
|
20240322,120400,70946265,3470,3470,3470,3470,3
|
|
20240322,120300,70935855,3470,3470,3470,3470,502
|
|
20240322,120200,69193915,3470,3470,3470,3470,3
|
|
20240322,120100,69183505,3470,3470,3470,3470,2
|
|
20240322,120000,69176565,3470,3470,3470,3470,5
|
|
20240322,115900,69159215,3470,3470,3470,3470,3
|
|
20240322,115800,69148805,3470,3470,3470,3470,2
|
|
20240322,115700,69141865,3470,3465,3470,3465,20
|
|
20240322,115600,69072560,3465,3465,3465,3465,2
|
|
20240322,115500,69065630,3460,3460,3460,3460,553
|
|
20240322,115400,67152250,3460,3460,3460,3460,2
|
|
20240322,115300,67145330,3460,3460,3460,3460,3
|
|
20240322,115200,67134950,3460,3460,3460,3460,2
|
|
20240322,115100,67128030,3460,3460,3460,3460,3
|
|
20240322,115000,67117650,3460,3460,3460,3460,2
|
|
20240322,114900,67110730,3460,3460,3460,3460,23
|
|
20240322,114800,67031150,3460,3460,3460,3460,2
|
|
20240322,114700,67024230,3460,3460,3460,3460,3
|
|
20240322,114600,67013850,3460,3460,3460,3460,52
|
|
20240322,114500,66833930,3460,3460,3460,3460,3
|
|
20240322,114400,66823550,3460,3460,3460,3460,2
|
|
20240322,114300,66816630,3460,3460,3460,3460,3
|
|
20240322,114200,66806250,3460,3460,3460,3460,105
|
|
20240322,114100,66442950,3460,3460,3460,3460,2
|
|
20240322,114000,66436030,3460,3460,3460,3460,3
|
|
20240322,113900,66425650,3460,3460,3460,3460,2
|
|
20240322,113800,66418730,3460,3460,3460,3460,3
|
|
20240322,113700,66408350,3460,3455,3460,3455,3
|
|
20240322,113600,66397980,3455,3455,3455,3455,10
|
|
20240322,113500,66363430,3455,3455,3455,3455,0
|
|
20240322,113400,66363430,3455,3455,3455,3455,0
|
|
20240322,113300,66363430,3455,3455,3455,3455,1000
|
|
20240322,113200,62908430,3455,3455,3455,3455,4
|
|
20240322,113100,62894610,3455,3455,3455,3455,2
|
|
20240322,113000,62887700,3455,3455,3455,3455,3
|
|
20240322,112900,62877335,3455,3455,3455,3455,2
|
|
20240322,112800,62870425,3455,3455,3455,3455,3
|
|
20240322,112700,62860060,3455,3455,3455,3455,7
|
|
20240322,112600,62835875,3455,3455,3455,3455,0
|
|
20240322,112500,62835875,3455,3455,3455,3455,0
|
|
20240322,112400,62835875,3455,3455,3455,3455,3168
|
|
20240322,112300,51890435,3455,3455,3455,3455,3
|
|
20240322,112200,51880070,3455,3455,3455,3455,2
|
|
20240322,112100,51873160,3455,3455,3455,3455,3
|
|
20240322,112000,51862795,3455,3455,3455,3455,2
|
|
20240322,111900,51855885,3455,3455,3455,3455,3
|
|
20240322,111800,51845520,3455,3455,3455,3455,2
|
|
20240322,111700,51838610,3455,3450,3455,3450,12
|
|
20240322,111600,51797205,3445,3445,3445,3445,10
|
|
20240322,111500,51762755,3445,3445,3445,3445,598
|
|
20240322,111400,49702645,3445,3445,3445,3445,1
|
|
20240322,111300,49699200,3440,3440,3440,3440,0
|
|
20240322,111200,49699200,3440,3440,3440,3440,0
|
|
20240322,111100,49699200,3440,3440,3440,3440,1855
|
|
20240322,111000,43318000,3440,3440,3440,3440,2
|
|
20240322,110900,43311120,3440,3440,3440,3440,3
|
|
20240322,110800,43300800,3440,3440,3440,3440,2
|
|
20240322,110700,43293920,3440,3440,3440,3440,3
|
|
20240322,110600,43283600,3440,3440,3440,3440,5
|
|
20240322,110500,43266400,3440,3440,3440,3440,2
|
|
20240322,110400,43259520,3440,3440,3440,3440,3
|
|
20240322,110300,43249200,3440,3440,3440,3440,2
|
|
20240322,110200,43242320,3440,3440,3440,3440,3
|
|
20240322,110100,43232000,3440,3440,3440,3440,2
|
|
20240322,110000,43225120,3440,3440,3440,3440,3
|
|
20240322,105900,43214800,3440,3440,3440,3440,102
|
|
20240322,105800,42863920,3440,3440,3440,3440,3
|
|
20240322,105700,42853600,3440,3440,3440,3440,2
|
|
20240322,105600,42846720,3440,3440,3440,3440,3
|
|
20240322,105500,42836400,3440,3440,3440,3440,3
|
|
20240322,105400,42826080,3440,3440,3440,3440,1985
|
|
20240322,105300,35997680,3445,3445,3445,3445,2
|
|
20240322,105200,35990790,3445,3445,3445,3445,3
|
|
20240322,105100,35980455,3445,3445,3445,3445,3
|
|
20240322,105000,35970120,3445,3445,3445,3445,53
|
|
20240322,104900,35787535,3445,3445,3445,3445,10
|
|
20240322,104800,35753085,3445,3445,3445,3445,5
|
|
20240322,104700,35735860,3445,3445,3445,3445,153
|
|
20240322,104600,35208775,3445,3445,3445,3445,152
|
|
20240322,104500,34685135,3445,3445,3445,3445,3
|
|
20240322,104400,34674800,3445,3445,3445,3445,2
|
|
20240322,104300,34667910,3445,3445,3445,3445,3
|
|
20240322,104200,34657575,3445,3445,3445,3445,2
|
|
20240322,104100,34650685,3445,3445,3445,3445,3
|
|
20240322,104000,34640350,3445,3445,3445,3445,518
|
|
20240322,103900,32855840,3445,3445,3445,3445,3
|
|
20240322,103800,32845505,3445,3445,3445,3445,2
|
|
20240322,103700,32838615,3445,3445,3445,3445,3
|
|
20240322,103600,32828280,3445,3445,3445,3445,2
|
|
20240322,103500,32821390,3445,3445,3445,3445,3
|
|
20240322,103400,32811055,3445,3445,3445,3445,2
|
|
20240322,103300,32804165,3445,3445,3445,3445,3
|
|
20240322,103200,32793830,3445,3445,3445,3445,2
|
|
20240322,103100,32786940,3445,3445,3445,3445,403
|
|
20240322,103000,31398605,3445,3445,3445,3445,5
|
|
20240322,102900,31381380,3445,3445,3445,3445,2
|
|
20240322,102800,31374490,3445,3445,3445,3445,3
|
|
20240322,102700,31364155,3445,3445,3445,3445,2
|
|
20240322,102600,31357265,3445,3445,3445,3445,4
|
|
20240322,102500,31343485,3445,3445,3445,3445,2
|
|
20240322,102400,31336595,3445,3445,3445,3445,3
|
|
20240322,102300,31326260,3445,3445,3445,3445,2
|
|
20240322,102200,31319370,3445,3445,3445,3445,4
|
|
20240322,102100,31305590,3445,3445,3445,3445,2
|
|
20240322,102000,31298700,3445,3445,3445,3445,3
|
|
20240322,101900,31288365,3445,3450,3450,3445,884
|
|
20240322,101800,28242510,3455,3455,3455,3455,3
|
|
20240322,101700,28232145,3455,3455,3455,3455,2
|
|
20240322,101600,28225235,3455,3460,3460,3455,2071
|
|
20240322,101500,21061645,3465,3465,3465,3465,1185
|
|
20240322,101400,16955620,3485,3465,3485,3465,53
|
|
20240322,101300,16771320,3465,3465,3465,3465,2
|
|
20240322,101200,16764390,3465,3455,3465,3455,606
|
|
20240322,101100,14670610,3455,3455,3455,3455,8
|
|
20240322,101000,14642970,3455,3455,3455,3455,9
|
|
20240322,100900,14611875,3455,3455,3455,3455,3
|
|
20240322,100800,14601510,3455,3455,3455,3455,2
|
|
20240322,100700,14594600,3455,3455,3455,3455,6
|
|
20240322,100600,14573870,3455,3455,3455,3455,1000
|
|
20240322,100500,11118870,3450,3450,3450,3450,0
|
|
20240322,100400,11118870,3450,3450,3450,3450,119
|
|
20240322,100300,10708320,3450,3450,3450,3450,303
|
|
20240322,100200,9662970,3450,3450,3450,3450,3
|
|
20240322,100100,9652620,3450,3450,3450,3450,8
|
|
20240322,100000,9625020,3445,3445,3445,3445,0
|
|
20240322,095900,9625020,3445,3445,3445,3445,10
|
|
20240322,095800,9590570,3450,3450,3450,3450,2
|
|
20240322,095700,9583670,3450,3450,3450,3450,554
|
|
20240322,095600,7672370,3450,3450,3450,3450,6
|
|
20240322,095500,7651670,3445,3445,3445,3445,0
|
|
20240322,095400,7651670,3445,3445,3445,3445,0
|
|
20240322,095300,7651670,3445,3445,3445,3445,0
|
|
20240322,095200,7651670,3445,3450,3450,3445,303
|
|
20240322,095100,6607820,3450,3450,3450,3450,4
|
|
20240322,095000,6594020,3450,3450,3450,3450,3
|
|
20240322,094900,6583670,3450,3450,3450,3450,2
|
|
20240322,094800,6576770,3450,3450,3450,3450,320
|
|
20240322,094700,5472770,3450,3450,3450,3450,22
|
|
20240322,094600,5396870,3450,3450,3450,3450,4
|
|
20240322,094500,5383070,3450,3450,3450,3450,202
|
|
20240322,094400,4686170,3450,3450,3450,3450,3
|
|
20240322,094300,4675820,3450,3450,3450,3450,3
|
|
20240322,094200,4665470,3450,3450,3450,3450,3
|
|
20240322,094100,4655120,3450,3450,3450,3450,3
|
|
20240322,094000,4644770,3445,3445,3445,3445,0
|
|
20240322,093900,4644770,3445,3445,3445,3445,0
|
|
20240322,093800,4644770,3445,3445,3445,3445,0
|
|
20240322,093700,4644770,3445,3445,3445,3445,0
|
|
20240322,093600,4644770,3445,3445,3445,3445,0
|
|
20240322,093500,4644770,3445,3445,3445,3445,0
|
|
20240322,093400,4644770,3445,3445,3445,3445,0
|
|
20240322,093300,4644770,3445,3445,3445,3445,0
|
|
20240322,093200,4644770,3445,3450,3450,3445,12
|
|
20240322,093100,4603420,3450,3450,3450,3450,10
|
|
20240322,093000,4568920,3450,3450,3450,3450,102
|
|
20240322,092900,4217020,3450,3450,3450,3450,203
|
|
20240322,092800,3516670,3450,3450,3450,3450,2
|
|
20240322,092700,3509770,3450,3450,3450,3450,1
|
|
20240322,092600,3506320,3435,3435,3435,3435,0
|
|
20240322,092500,3506320,3435,3435,3435,3435,0
|
|
20240322,092400,3506320,3435,3435,3435,3435,0
|
|
20240322,092300,3506320,3435,3435,3435,3435,68
|
|
20240322,092200,3272740,3435,3435,3435,3435,0
|
|
20240322,092100,3272740,3435,3435,3435,3435,0
|
|
20240322,092000,3272740,3435,3435,3435,3435,2
|
|
20240322,091900,3265870,3450,3450,3450,3450,3
|
|
20240322,091800,3255520,3450,3450,3450,3450,5
|
|
20240322,091700,3238270,3450,3450,3450,3450,29
|
|
20240322,091600,3138220,3450,3440,3450,3440,11
|
|
20240322,091500,3100280,3435,3435,3435,3435,0
|
|
20240322,091400,3100280,3435,3435,3435,3435,0
|
|
20240322,091300,3100280,3435,3435,3435,3435,0
|
|
20240322,091200,3100280,3435,3435,3435,3435,0
|
|
20240322,091100,3100280,3435,3445,3445,3435,313
|
|
20240322,091000,2023580,3445,3445,3445,3445,140
|
|
20240322,090900,1541280,3445,3450,3450,3445,252
|
|
20240322,090800,673130,3450,3450,3450,3450,3
|
|
20240322,090700,662780,3450,3450,3450,3450,2
|
|
20240322,090600,655880,3450,3450,3450,3450,87
|
|
20240322,090500,355730,3450,3450,3450,3450,0
|
|
20240322,090400,355730,3450,3450,3450,3450,0
|
|
20240322,090300,355730,3450,3450,3450,3450,0
|
|
20240322,090200,355730,3450,3455,3455,3450,30
|
|
20240322,090100,252215,3455,3455,3455,3455,2
|
|
20240322,090000,245305,3455,3455,3455,3455,71
|