603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,190000,240116400,5450,5450,5450,5450,5842
|
|
20240320,185900,240116400,5450,5450,5450,5450,0
|
|
20240320,185800,240116400,5450,5450,5450,5450,0
|
|
20240320,185700,240116400,5450,5450,5450,5450,0
|
|
20240320,185600,240116400,5450,5450,5450,5450,0
|
|
20240320,185500,240116400,5450,5450,5450,5450,0
|
|
20240320,185400,240116400,5450,5450,5450,5450,0
|
|
20240320,185300,240116400,5450,5450,5450,5450,0
|
|
20240320,185200,240116400,5450,5450,5450,5450,0
|
|
20240320,185100,240116400,5450,5450,5450,5450,0
|
|
20240320,185000,240116400,5450,5450,5450,5450,0
|
|
20240320,184900,240116400,5450,5450,5450,5450,0
|
|
20240320,184800,240116400,5450,5450,5450,5450,0
|
|
20240320,184700,240116400,5450,5450,5450,5450,0
|
|
20240320,184600,240116400,5450,5450,5450,5450,0
|
|
20240320,184500,240116400,5450,5450,5450,5450,0
|
|
20240320,184400,240116400,5450,5450,5450,5450,0
|
|
20240320,184300,240116400,5450,5450,5450,5450,0
|
|
20240320,184200,240116400,5450,5450,5450,5450,0
|
|
20240320,184100,240116400,5450,5450,5450,5450,0
|
|
20240320,184000,240116400,5450,5450,5450,5450,0
|
|
20240320,183900,240116400,5450,5450,5450,5450,0
|
|
20240320,183800,240116400,5450,5450,5450,5450,0
|
|
20240320,183700,240116400,5450,5450,5450,5450,0
|
|
20240320,183600,240116400,5450,5450,5450,5450,0
|
|
20240320,183500,240116400,5450,5450,5450,5450,0
|
|
20240320,183400,240116400,5450,5450,5450,5450,0
|
|
20240320,183300,240116400,5450,5450,5450,5450,0
|
|
20240320,183200,240116400,5450,5450,5450,5450,0
|
|
20240320,183100,240116400,5450,5450,5450,5450,0
|
|
20240320,183000,240116400,5450,5450,5450,5450,5842
|
|
20240320,182900,240116400,5450,5450,5450,5450,0
|
|
20240320,182800,240116400,5450,5450,5450,5450,0
|
|
20240320,182700,240116400,5450,5450,5450,5450,0
|
|
20240320,182600,240116400,5450,5450,5450,5450,0
|
|
20240320,182500,240116400,5450,5450,5450,5450,0
|
|
20240320,182400,240116400,5450,5450,5450,5450,0
|
|
20240320,182300,240116400,5450,5450,5450,5450,0
|
|
20240320,182200,240116400,5450,5450,5450,5450,0
|
|
20240320,182100,240116400,5450,5450,5450,5450,0
|
|
20240320,182000,240116400,5450,5450,5450,5450,0
|
|
20240320,181900,240116400,5450,5450,5450,5450,0
|
|
20240320,181800,240116400,5450,5450,5450,5450,0
|
|
20240320,181700,240116400,5450,5450,5450,5450,0
|
|
20240320,181600,240116400,5450,5450,5450,5450,0
|
|
20240320,181500,240116400,5450,5450,5450,5450,0
|
|
20240320,181400,240116400,5450,5450,5450,5450,0
|
|
20240320,181300,240116400,5450,5450,5450,5450,0
|
|
20240320,181200,240116400,5450,5450,5450,5450,0
|
|
20240320,181100,240116400,5450,5450,5450,5450,0
|
|
20240320,181000,240116400,5450,5450,5450,5450,0
|
|
20240320,180900,240116400,5450,5450,5450,5450,0
|
|
20240320,180800,240116400,5450,5450,5450,5450,0
|
|
20240320,180700,240116400,5450,5450,5450,5450,0
|
|
20240320,180600,240116400,5450,5450,5450,5450,0
|
|
20240320,180500,240116400,5450,5450,5450,5450,0
|
|
20240320,180400,240116400,5450,5450,5450,5450,0
|
|
20240320,180300,240116400,5450,5450,5450,5450,0
|
|
20240320,180200,240116400,5450,5450,5450,5450,0
|
|
20240320,180100,240116400,5450,5450,5450,5450,0
|
|
20240320,180000,240116400,5450,5450,5450,5450,5842
|
|
20240320,175900,240116400,5450,5450,5450,5450,0
|
|
20240320,175800,240116400,5450,5450,5450,5450,0
|
|
20240320,175700,240116400,5450,5450,5450,5450,0
|
|
20240320,175600,240116400,5450,5450,5450,5450,0
|
|
20240320,175500,240116400,5450,5450,5450,5450,0
|
|
20240320,175400,240116400,5450,5450,5450,5450,0
|
|
20240320,175300,240116400,5450,5450,5450,5450,0
|
|
20240320,175200,240116400,5450,5450,5450,5450,0
|
|
20240320,175100,240116400,5450,5450,5450,5450,0
|
|
20240320,175000,240116400,5450,5450,5450,5450,0
|
|
20240320,174900,240116400,5450,5450,5450,5450,0
|
|
20240320,174800,240116400,5450,5450,5450,5450,0
|
|
20240320,174700,240116400,5450,5450,5450,5450,0
|
|
20240320,174600,240116400,5450,5450,5450,5450,0
|
|
20240320,174500,240116400,5450,5450,5450,5450,0
|
|
20240320,174400,240116400,5450,5450,5450,5450,0
|
|
20240320,174300,240116400,5450,5450,5450,5450,0
|
|
20240320,174200,240116400,5450,5450,5450,5450,0
|
|
20240320,174100,240116400,5450,5450,5450,5450,0
|
|
20240320,174000,240116400,5450,5450,5450,5450,0
|
|
20240320,173900,240116400,5450,5450,5450,5450,0
|
|
20240320,173800,240116400,5450,5450,5450,5450,0
|
|
20240320,173700,240116400,5450,5450,5450,5450,0
|
|
20240320,173600,240116400,5450,5450,5450,5450,0
|
|
20240320,173500,240116400,5450,5450,5450,5450,0
|
|
20240320,173400,240116400,5450,5450,5450,5450,0
|
|
20240320,173300,240116400,5450,5450,5450,5450,0
|
|
20240320,173200,240116400,5450,5450,5450,5450,0
|
|
20240320,173100,240116400,5450,5450,5450,5450,0
|
|
20240320,173000,240116400,5450,5450,5450,5450,5842
|
|
20240320,172900,240116400,5450,5450,5450,5450,0
|
|
20240320,172800,240116400,5450,5450,5450,5450,0
|
|
20240320,172700,240116400,5450,5450,5450,5450,0
|
|
20240320,172600,240116400,5450,5450,5450,5450,0
|
|
20240320,172500,240116400,5450,5450,5450,5450,0
|
|
20240320,172400,240116400,5450,5450,5450,5450,0
|
|
20240320,172300,240116400,5450,5450,5450,5450,0
|
|
20240320,172200,240116400,5450,5450,5450,5450,0
|
|
20240320,172100,240116400,5450,5450,5450,5450,0
|
|
20240320,172000,240116400,5450,5450,5450,5450,0
|
|
20240320,171900,240116400,5450,5450,5450,5450,0
|
|
20240320,171800,240116400,5450,5450,5450,5450,0
|
|
20240320,171700,240116400,5450,5450,5450,5450,0
|
|
20240320,171600,240116400,5450,5450,5450,5450,0
|
|
20240320,171500,240116400,5450,5450,5450,5450,0
|
|
20240320,171400,240116400,5450,5450,5450,5450,0
|
|
20240320,171300,240116400,5450,5450,5450,5450,0
|
|
20240320,171200,240116400,5450,5450,5450,5450,0
|
|
20240320,171100,240116400,5450,5450,5450,5450,0
|
|
20240320,171000,240116400,5450,5450,5450,5450,0
|
|
20240320,170900,240116400,5450,5450,5450,5450,0
|
|
20240320,170800,240116400,5450,5450,5450,5450,0
|
|
20240320,170700,240116400,5450,5450,5450,5450,0
|
|
20240320,170600,240116400,5450,5450,5450,5450,0
|
|
20240320,170500,240116400,5450,5450,5450,5450,0
|
|
20240320,170400,240116400,5450,5450,5450,5450,0
|
|
20240320,170300,240116400,5450,5450,5450,5450,0
|
|
20240320,170200,240116400,5450,5450,5450,5450,0
|
|
20240320,170100,240116400,5450,5450,5450,5450,0
|
|
20240320,170000,240116400,5450,5450,5450,5450,5842
|
|
20240320,165900,240116400,5450,5450,5450,5450,0
|
|
20240320,165800,240116400,5450,5450,5450,5450,0
|
|
20240320,165700,240116400,5450,5450,5450,5450,0
|
|
20240320,165600,240116400,5450,5450,5450,5450,0
|
|
20240320,165500,240116400,5450,5450,5450,5450,0
|
|
20240320,165400,240116400,5450,5450,5450,5450,0
|
|
20240320,165300,240116400,5450,5450,5450,5450,0
|
|
20240320,165200,240116400,5450,5450,5450,5450,0
|
|
20240320,165100,240116400,5450,5450,5450,5450,0
|
|
20240320,165000,240116400,5450,5450,5450,5450,0
|
|
20240320,164900,240116400,5450,5450,5450,5450,0
|
|
20240320,164800,240116400,5450,5450,5450,5450,0
|
|
20240320,164700,240116400,5450,5450,5450,5450,0
|
|
20240320,164600,240116400,5450,5450,5450,5450,0
|
|
20240320,164500,240116400,5450,5450,5450,5450,0
|
|
20240320,164400,240116400,5450,5450,5450,5450,0
|
|
20240320,164300,240116400,5450,5450,5450,5450,0
|
|
20240320,164200,240116400,5450,5450,5450,5450,0
|
|
20240320,164100,240116400,5450,5450,5450,5450,0
|
|
20240320,164000,240116400,5450,5450,5450,5450,0
|
|
20240320,163900,240116400,5450,5450,5450,5450,0
|
|
20240320,163800,240116400,5450,5450,5450,5450,0
|
|
20240320,163700,240116400,5450,5450,5450,5450,0
|
|
20240320,163600,240116400,5450,5450,5450,5450,0
|
|
20240320,163500,240116400,5450,5450,5450,5450,0
|
|
20240320,163400,240116400,5450,5450,5450,5450,0
|
|
20240320,163300,240116400,5450,5450,5450,5450,0
|
|
20240320,163200,240116400,5450,5450,5450,5450,0
|
|
20240320,163100,240116400,5450,5450,5450,5450,0
|
|
20240320,163000,240116400,5450,5450,5450,5450,5842
|
|
20240320,162900,240116400,5450,5450,5450,5450,0
|
|
20240320,162800,240116400,5450,5450,5450,5450,0
|
|
20240320,162700,240116400,5450,5450,5450,5450,0
|
|
20240320,162600,240116400,5450,5450,5450,5450,0
|
|
20240320,162500,240116400,5450,5450,5450,5450,0
|
|
20240320,162400,240116400,5450,5450,5450,5450,0
|
|
20240320,162300,240116400,5450,5450,5450,5450,0
|
|
20240320,162200,240116400,5450,5450,5450,5450,0
|
|
20240320,162100,240116400,5450,5450,5450,5450,0
|
|
20240320,162000,240116400,5450,5450,5450,5450,0
|
|
20240320,161900,240116400,5450,5450,5450,5450,0
|
|
20240320,161800,240116400,5450,5450,5450,5450,0
|
|
20240320,161700,240116400,5450,5450,5450,5450,0
|
|
20240320,161600,240116400,5450,5450,5450,5450,0
|
|
20240320,161500,240116400,5450,5450,5450,5450,0
|
|
20240320,161400,240116400,5450,5450,5450,5450,0
|
|
20240320,161300,240116400,5450,5450,5450,5450,0
|
|
20240320,161200,240116400,5450,5450,5450,5450,0
|
|
20240320,161100,240116400,5450,5450,5450,5450,0
|
|
20240320,161000,240116400,5450,5450,5450,5450,0
|
|
20240320,160900,240116400,5450,5450,5450,5450,0
|
|
20240320,160800,240116400,5450,5450,5450,5450,0
|
|
20240320,160700,240116400,5450,5450,5450,5450,0
|
|
20240320,160600,240116400,5450,5450,5450,5450,0
|
|
20240320,160500,240116400,5450,5450,5450,5450,0
|
|
20240320,160400,240116400,5450,5450,5450,5450,0
|
|
20240320,160300,240116400,5450,5450,5450,5450,0
|
|
20240320,160200,240116400,5450,5450,5450,5450,0
|
|
20240320,160100,240116400,5450,5450,5450,5450,0
|
|
20240320,160000,240116400,5450,5450,5450,5450,5842
|
|
20240320,155900,240116400,5450,5450,5450,5450,0
|
|
20240320,155800,240116400,5450,5450,5450,5450,0
|
|
20240320,155700,240116400,5450,5450,5450,5450,0
|
|
20240320,155600,240116400,5450,5450,5450,5450,0
|
|
20240320,155500,240116400,5450,5450,5450,5450,0
|
|
20240320,155400,240116400,5450,5450,5450,5450,0
|
|
20240320,155300,240116400,5450,5450,5450,5450,0
|
|
20240320,155200,240116400,5450,5450,5450,5450,0
|
|
20240320,155100,240116400,5450,5450,5450,5450,0
|
|
20240320,155000,240116400,5450,5450,5450,5450,0
|
|
20240320,154900,240116400,5450,5450,5450,5450,0
|
|
20240320,154800,240116400,5450,5450,5450,5450,0
|
|
20240320,154700,240116400,5450,5450,5450,5450,0
|
|
20240320,154600,240116400,5450,5450,5450,5450,0
|
|
20240320,154500,240116400,5450,5450,5450,5450,0
|
|
20240320,154400,240116400,5450,5450,5450,5450,0
|
|
20240320,154300,240116400,5450,5450,5450,5450,0
|
|
20240320,154200,240116400,5450,5450,5450,5450,0
|
|
20240320,154100,240116400,5450,5450,5450,5450,0
|
|
20240320,154000,240116400,5450,5450,5450,5450,0
|
|
20240320,153900,240116400,5450,5450,5450,5450,0
|
|
20240320,153800,240116400,5450,5450,5450,5450,0
|
|
20240320,153700,240116400,5450,5450,5450,5450,0
|
|
20240320,153600,240116400,5450,5450,5450,5450,0
|
|
20240320,153500,240116400,5450,5450,5450,5450,0
|
|
20240320,153400,240116400,5450,5450,5450,5450,0
|
|
20240320,153300,240116400,5450,5450,5450,5450,0
|
|
20240320,153200,240116400,5450,5450,5450,5450,0
|
|
20240320,153100,240116400,5450,5450,5450,5450,0
|
|
20240320,153000,240116400,5450,5450,5450,5450,11684
|
|
20240320,152900,208277500,5460,5460,5460,5460,0
|
|
20240320,152800,208277500,5460,5460,5460,5460,0
|
|
20240320,152700,208277500,5460,5460,5460,5460,0
|
|
20240320,152600,208277500,5460,5460,5460,5460,0
|
|
20240320,152500,208277500,5460,5460,5460,5460,0
|
|
20240320,152400,208277500,5460,5460,5460,5460,0
|
|
20240320,152300,208277500,5460,5460,5460,5460,0
|
|
20240320,152200,208277500,5460,5460,5460,5460,0
|
|
20240320,152100,208277500,5460,5460,5460,5460,0
|
|
20240320,152000,208277500,5460,5460,5460,5460,0
|
|
20240320,151900,208277500,5460,5470,5470,5460,106
|
|
20240320,151800,207697840,5470,5470,5470,5470,10
|
|
20240320,151700,207643140,5470,5470,5470,5470,6
|
|
20240320,151600,207610320,5460,5470,5470,5460,163
|
|
20240320,151500,206720160,5470,5470,5470,5470,8
|
|
20240320,151400,206676400,5470,5470,5470,5470,24
|
|
20240320,151300,206545120,5470,5470,5470,5460,35
|
|
20240320,151200,206353700,5470,5470,5470,5470,18
|
|
20240320,151100,206255240,5470,5470,5470,5470,10
|
|
20240320,151000,206200540,5470,5460,5470,5460,9
|
|
20240320,150900,206151320,5460,5460,5470,5460,122
|
|
20240320,150800,205485110,5470,5470,5470,5460,115
|
|
20240320,150700,204857120,5460,5470,5470,5460,17
|
|
20240320,150600,204764210,5470,5470,5470,5460,67
|
|
20240320,150500,204397770,5470,5470,5470,5470,11
|
|
20240320,150400,204337600,5470,5470,5470,5470,8
|
|
20240320,150300,204293840,5470,5470,5470,5470,10
|
|
20240320,150200,204239140,5460,5480,5480,5460,119
|
|
20240320,150100,203587160,5480,5480,5480,5480,9
|
|
20240320,150000,203537840,5480,5480,5480,5460,50
|
|
20240320,145900,203264320,5470,5470,5470,5460,171
|
|
20240320,145800,202330010,5470,5470,5470,5470,34
|
|
20240320,145700,202144030,5470,5470,5470,5460,15
|
|
20240320,145600,202062010,5470,5470,5470,5470,17
|
|
20240320,145500,201969020,5470,5470,5470,5460,24
|
|
20240320,145400,201837750,5470,5470,5470,5460,18
|
|
20240320,145300,201739320,5470,5470,5470,5470,12
|
|
20240320,145200,201673680,5470,5470,5470,5460,201
|
|
20240320,145100,200574290,5470,5470,5470,5460,14
|
|
20240320,145000,200497740,5470,5470,5470,5470,16
|
|
20240320,144900,200410220,5470,5470,5470,5470,12
|
|
20240320,144800,200344580,5470,5480,5480,5460,180
|
|
20240320,144700,199361690,5480,5470,5480,5460,424
|
|
20240320,144600,197042380,5470,5470,5470,5470,13
|
|
20240320,144500,196971270,5470,5470,5470,5470,14
|
|
20240320,144400,196894690,5470,5470,5470,5470,15
|
|
20240320,144300,196812640,5470,5470,5470,5460,28
|
|
20240320,144200,196659510,5470,5480,5480,5470,11
|
|
20240320,144100,196599250,5480,5470,5480,5470,18
|
|
20240320,144000,196500620,5480,5470,5480,5450,635
|
|
20240320,143900,193027510,5470,5470,5470,5470,11
|
|
20240320,143800,192967340,5470,5470,5470,5450,20
|
|
20240320,143700,192858000,5470,5470,5470,5470,12
|
|
20240320,143600,192792360,5470,5470,5470,5470,15
|
|
20240320,143500,192710310,5470,5470,5470,5470,9
|
|
20240320,143400,192661080,5470,5470,5470,5450,1070
|
|
20240320,143300,186827280,5470,5470,5470,5460,12
|
|
20240320,143200,186761650,5470,5470,5470,5460,20
|
|
20240320,143100,186652280,5470,5470,5470,5470,22
|
|
20240320,143000,186531940,5470,5470,5470,5470,11
|
|
20240320,142900,186471770,5470,5470,5470,5470,19
|
|
20240320,142800,186367840,5460,5470,5470,5460,13
|
|
20240320,142700,186296760,5470,5470,5470,5470,16
|
|
20240320,142600,186209240,5470,5470,5470,5450,352
|
|
20240320,142500,184287500,5470,5470,5470,5460,43
|
|
20240320,142400,184052320,5470,5470,5470,5460,22
|
|
20240320,142300,183932080,5470,5460,5470,5460,29
|
|
20240320,142200,183773590,5450,5460,5460,5450,576
|
|
20240320,142100,180634280,5460,5460,5460,5450,15
|
|
20240320,142000,180552390,5460,5470,5470,5450,27
|
|
20240320,141900,180404950,5470,5460,5470,5460,23
|
|
20240320,141800,180279250,5460,5470,5470,5460,19
|
|
20240320,141700,180175350,5470,5470,5470,5470,14
|
|
20240320,141600,180098770,5470,5470,5470,5470,15
|
|
20240320,141500,180016720,5470,5470,5470,5470,11
|
|
20240320,141400,179956550,5470,5470,5470,5450,349
|
|
20240320,141300,178047960,5470,5470,5470,5470,11
|
|
20240320,141200,177987790,5470,5470,5470,5470,13
|
|
20240320,141100,177916680,5470,5470,5470,5460,12
|
|
20240320,141000,177851050,5470,5450,5470,5450,1065
|
|
20240320,140900,172046560,5470,5470,5470,5450,20
|
|
20240320,140800,171937220,5470,5470,5470,5450,1065
|
|
20240320,140700,166132730,5470,5470,5470,5470,15
|
|
20240320,140600,166050680,5470,5470,5470,5440,1077
|
|
20240320,140500,160180320,5470,5470,5470,5470,125
|
|
20240320,140400,159496570,5470,5470,5470,5450,19
|
|
20240320,140300,159392710,5470,5470,5470,5470,14
|
|
20240320,140200,159316130,5470,5470,5470,5470,16
|
|
20240320,140100,159228610,5470,5470,5470,5470,11
|
|
20240320,140000,159168440,5470,5470,5470,5450,25
|
|
20240320,135900,159031750,5470,5470,5470,5470,12
|
|
20240320,135800,158966110,5470,5470,5470,5470,14
|
|
20240320,135700,158889530,5470,5470,5470,5460,15
|
|
20240320,135600,158807490,5450,5470,5470,5450,18
|
|
20240320,135500,158709090,5470,5470,5470,5470,96
|
|
20240320,135400,158183970,5470,5470,5470,5470,13
|
|
20240320,135300,158112860,5470,5470,5470,5450,765
|
|
20240320,135200,153939280,5470,5470,5470,5470,11
|
|
20240320,135100,153879110,5470,5470,5470,5470,17
|
|
20240320,135000,153786120,5460,5460,5470,5460,7
|
|
20240320,134900,153747850,5450,5450,5450,5450,0
|
|
20240320,134800,153747850,5450,5450,5450,5450,0
|
|
20240320,134700,153747850,5450,5460,5460,5450,132
|
|
20240320,134600,153027200,5450,5450,5450,5450,0
|
|
20240320,134500,153027200,5450,5460,5460,5450,3159
|
|
20240320,134400,135800040,5460,5460,5460,5460,0
|
|
20240320,134300,135800040,5460,5460,5460,5460,0
|
|
20240320,134200,135800040,5460,5460,5460,5460,1
|
|
20240320,134100,135794580,5460,5470,5470,5460,53
|
|
20240320,134000,135504700,5470,5470,5470,5470,0
|
|
20240320,133900,135504700,5470,5470,5470,5470,3
|
|
20240320,133800,135488290,5460,5460,5460,5460,0
|
|
20240320,133700,135488290,5460,5460,5460,5460,0
|
|
20240320,133600,135488290,5460,5470,5470,5460,477
|
|
20240320,133500,132879180,5460,5470,5480,5460,1264
|
|
20240320,133400,125973050,5470,5470,5470,5470,5
|
|
20240320,133300,125945700,5470,5470,5470,5460,53
|
|
20240320,133200,125655840,5470,5470,5470,5470,0
|
|
20240320,133100,125655840,5470,5470,5470,5470,0
|
|
20240320,133000,125655840,5470,5470,5470,5470,0
|
|
20240320,132900,125655840,5470,5470,5470,5470,0
|
|
20240320,132800,125655840,5470,5470,5470,5470,1
|
|
20240320,132700,125650370,5480,5470,5480,5470,24
|
|
20240320,132600,125519050,5480,5470,5480,5470,61
|
|
20240320,132500,125185340,5470,5470,5470,5460,250
|
|
20240320,132400,123817950,5460,5460,5470,5460,586
|
|
20240320,132300,120617830,5470,5470,5470,5460,235
|
|
20240320,132200,119332500,5470,5470,5470,5470,23
|
|
20240320,132100,119206690,5470,5470,5470,5460,96
|
|
20240320,132000,118681630,5470,5470,5470,5470,1
|
|
20240320,131900,118676160,5480,5480,5480,5480,0
|
|
20240320,131800,118676160,5480,5480,5480,5480,0
|
|
20240320,131700,118676160,5480,5480,5480,5470,9
|
|
20240320,131600,118626890,5480,5480,5480,5480,0
|
|
20240320,131500,118626890,5480,5480,5480,5480,1
|
|
20240320,131400,118621410,5480,5480,5480,5480,1
|
|
20240320,131300,118615930,5470,5470,5470,5470,1
|
|
20240320,131200,118610460,5480,5480,5480,5480,0
|
|
20240320,131100,118610460,5480,5480,5480,5480,0
|
|
20240320,131000,118610460,5480,5470,5480,5470,11
|
|
20240320,130900,118550280,5470,5470,5470,5470,0
|
|
20240320,130800,118550280,5470,5470,5470,5470,0
|
|
20240320,130700,118550280,5470,5470,5470,5470,0
|
|
20240320,130600,118550280,5470,5480,5480,5470,83
|
|
20240320,130500,118095480,5480,5480,5480,5480,9
|
|
20240320,130400,118046160,5470,5470,5470,5470,0
|
|
20240320,130300,118046160,5470,5480,5480,5470,265
|
|
20240320,130200,116596520,5480,5480,5480,5480,0
|
|
20240320,130100,116596520,5480,5480,5480,5480,0
|
|
20240320,130000,116596520,5480,5480,5480,5480,0
|
|
20240320,125900,116596520,5480,5480,5480,5480,0
|
|
20240320,125800,116596520,5480,5480,5480,5480,0
|
|
20240320,125700,116596520,5480,5480,5480,5480,0
|
|
20240320,125600,116596520,5480,5490,5490,5480,156
|
|
20240320,125500,115740870,5490,5490,5490,5490,211
|
|
20240320,125400,114582480,5490,5490,5490,5490,4
|
|
20240320,125300,114560520,5480,5480,5480,5480,0
|
|
20240320,125200,114560520,5480,5480,5480,5480,0
|
|
20240320,125100,114560520,5480,5480,5480,5480,1
|
|
20240320,125000,114555040,5470,5470,5470,5470,390
|
|
20240320,124900,112421740,5490,5490,5490,5490,0
|
|
20240320,124800,112421740,5490,5460,5490,5460,78
|
|
20240320,124700,111995810,5480,5480,5480,5480,0
|
|
20240320,124600,111995810,5480,5480,5480,5480,0
|
|
20240320,124500,111995810,5480,5480,5480,5480,0
|
|
20240320,124400,111995810,5480,5480,5480,5480,0
|
|
20240320,124300,111995810,5480,5480,5480,5480,0
|
|
20240320,124200,111995810,5480,5480,5480,5480,0
|
|
20240320,124100,111995810,5480,5480,5480,5480,0
|
|
20240320,124000,111995810,5480,5480,5480,5480,0
|
|
20240320,123900,111995810,5480,5480,5480,5480,1
|
|
20240320,123800,111990330,5460,5470,5470,5460,168
|
|
20240320,123700,111072870,5460,5460,5460,5460,0
|
|
20240320,123600,111072870,5460,5480,5480,5460,556
|
|
20240320,123500,108030010,5470,5480,5480,5470,188
|
|
20240320,123400,106999860,5480,5480,5480,5480,0
|
|
20240320,123300,106999860,5480,5480,5480,5480,0
|
|
20240320,123200,106999860,5480,5490,5490,5480,12
|
|
20240320,123100,106933990,5490,5490,5490,5480,70
|
|
20240320,123000,106549700,5480,5480,5480,5480,0
|
|
20240320,122900,106549700,5480,5500,5500,5480,11
|
|
20240320,122800,106489220,5470,5470,5470,5470,0
|
|
20240320,122700,106489220,5470,5470,5470,5470,0
|
|
20240320,122600,106489220,5470,5490,5490,5470,105
|
|
20240320,122500,105912870,5490,5490,5490,5490,1
|
|
20240320,122400,105907380,5470,5480,5480,5470,106
|
|
20240320,122300,105327040,5480,5480,5480,5480,210
|
|
20240320,122200,104176240,5480,5490,5490,5480,2
|
|
20240320,122100,104165270,5480,5480,5480,5480,0
|
|
20240320,122000,104165270,5480,5480,5480,5480,0
|
|
20240320,121900,104165270,5480,5480,5480,5480,0
|
|
20240320,121800,104165270,5480,5480,5480,5480,0
|
|
20240320,121700,104165270,5480,5480,5480,5480,1
|
|
20240320,121600,104159790,5500,5500,5500,5500,0
|
|
20240320,121500,104159790,5500,5500,5500,5500,0
|
|
20240320,121400,104159790,5500,5500,5500,5500,0
|
|
20240320,121300,104159790,5500,5500,5500,5500,0
|
|
20240320,121200,104159790,5500,5500,5500,5500,0
|
|
20240320,121100,104159790,5500,5500,5500,5500,0
|
|
20240320,121000,104159790,5500,5500,5500,5500,0
|
|
20240320,120900,104159790,5500,5500,5500,5500,0
|
|
20240320,120800,104159790,5500,5490,5500,5490,3
|
|
20240320,120700,104143310,5500,5490,5500,5470,150
|
|
20240320,120600,103321360,5470,5470,5470,5470,0
|
|
20240320,120500,103321360,5470,5470,5470,5470,0
|
|
20240320,120400,103321360,5470,5470,5470,5470,0
|
|
20240320,120300,103321360,5470,5470,5470,5470,0
|
|
20240320,120200,103321360,5470,5470,5470,5470,0
|
|
20240320,120100,103321360,5470,5480,5480,5470,106
|
|
20240320,120000,102740540,5480,5480,5480,5480,0
|
|
20240320,115900,102740540,5480,5480,5480,5480,0
|
|
20240320,115800,102740540,5480,5480,5480,5480,0
|
|
20240320,115700,102740540,5480,5480,5480,5480,0
|
|
20240320,115600,102740540,5480,5480,5480,5480,0
|
|
20240320,115500,102740540,5480,5460,5480,5460,2
|
|
20240320,115400,102729600,5460,5470,5470,5460,242
|
|
20240320,115300,101407280,5460,5460,5460,5460,1
|
|
20240320,115200,101401820,5460,5460,5460,5460,0
|
|
20240320,115100,101401820,5460,5460,5460,5460,109
|
|
20240320,115000,100806680,5460,5460,5460,5460,58
|
|
20240320,114900,100490000,5460,5470,5470,5460,288
|
|
20240320,114800,98915140,5460,5460,5460,5460,316
|
|
20240320,114700,97189780,5460,5460,5460,5460,0
|
|
20240320,114600,97189780,5460,5460,5460,5460,0
|
|
20240320,114500,97189780,5460,5460,5460,5460,0
|
|
20240320,114400,97189780,5460,5480,5480,5460,3056
|
|
20240320,114300,80470710,5500,5500,5500,5500,0
|
|
20240320,114200,80470710,5500,5490,5500,5490,49
|
|
20240320,114100,80201220,5500,5500,5500,5500,0
|
|
20240320,114000,80201220,5500,5500,5500,5500,0
|
|
20240320,113900,80201220,5500,5500,5500,5500,0
|
|
20240320,113800,80201220,5500,5500,5500,5500,4
|
|
20240320,113700,80179220,5500,5500,5500,5500,0
|
|
20240320,113600,80179220,5500,5500,5500,5500,0
|
|
20240320,113500,80179220,5500,5500,5500,5500,16
|
|
20240320,113400,80091220,5510,5510,5510,5510,0
|
|
20240320,113300,80091220,5510,5510,5510,5510,0
|
|
20240320,113200,80091220,5510,5500,5510,5500,2
|
|
20240320,113100,80080210,5480,5480,5480,5480,0
|
|
20240320,113000,80080210,5480,5480,5480,5480,0
|
|
20240320,112900,80080210,5480,5480,5480,5480,0
|
|
20240320,112800,80080210,5480,5490,5490,5480,70
|
|
20240320,112700,79695950,5490,5490,5490,5490,66
|
|
20240320,112600,79333610,5510,5500,5510,5500,17
|
|
20240320,112500,79239950,5480,5480,5480,5480,0
|
|
20240320,112400,79239950,5480,5480,5480,5480,5
|
|
20240320,112300,79212550,5510,5510,5510,5510,0
|
|
20240320,112200,79212550,5510,5510,5510,5510,0
|
|
20240320,112100,79212550,5510,5500,5510,5500,2
|
|
20240320,112000,79201540,5480,5480,5480,5480,0
|
|
20240320,111900,79201540,5480,5480,5480,5480,158
|
|
20240320,111800,78335700,5480,5480,5480,5480,0
|
|
20240320,111700,78335700,5480,5480,5480,5480,5
|
|
20240320,111600,78308300,5480,5510,5510,5480,114
|
|
20240320,111500,77682460,5480,5480,5480,5480,0
|
|
20240320,111400,77682460,5480,5480,5480,5480,0
|
|
20240320,111300,77682460,5480,5480,5480,5480,0
|
|
20240320,111200,77682460,5480,5500,5500,5480,509
|
|
20240320,111100,74883140,5500,5500,5500,5500,0
|
|
20240320,111000,74883140,5500,5480,5500,5480,17
|
|
20240320,110900,74789900,5480,5480,5480,5480,1
|
|
20240320,110800,74784420,5500,5500,5500,5500,0
|
|
20240320,110700,74784420,5500,5500,5500,5500,0
|
|
20240320,110600,74784420,5500,5500,5500,5500,0
|
|
20240320,110500,74784420,5500,5500,5500,5500,0
|
|
20240320,110400,74784420,5500,5490,5500,5490,2
|
|
20240320,110300,74773430,5470,5470,5470,5470,0
|
|
20240320,110200,74773430,5470,5470,5470,5470,0
|
|
20240320,110100,74773430,5470,5470,5470,5470,0
|
|
20240320,110000,74773430,5470,5480,5480,5470,168
|
|
20240320,105900,73852910,5500,5500,5500,5500,1
|
|
20240320,105800,73847410,5480,5480,5500,5480,5
|
|
20240320,105700,73819990,5500,5490,5500,5480,51
|
|
20240320,105600,73540130,5500,5500,5500,5500,0
|
|
20240320,105500,73540130,5500,5490,5500,5490,3
|
|
20240320,105400,73523650,5500,5500,5500,5500,0
|
|
20240320,105300,73523650,5500,5490,5500,5490,61
|
|
20240320,105200,73188750,5500,5500,5500,5500,0
|
|
20240320,105100,73188750,5500,5500,5500,5500,0
|
|
20240320,105000,73188750,5500,5500,5500,5500,1
|
|
20240320,104900,73183250,5490,5490,5490,5490,1
|
|
20240320,104800,73177760,5500,5500,5500,5500,0
|
|
20240320,104700,73177760,5500,5500,5500,5500,0
|
|
20240320,104600,73177760,5500,5500,5500,5500,0
|
|
20240320,104500,73177760,5500,5490,5500,5490,2
|
|
20240320,104400,73166770,5490,5490,5490,5490,0
|
|
20240320,104300,73166770,5490,5490,5490,5490,0
|
|
20240320,104200,73166770,5490,5490,5490,5490,1
|
|
20240320,104100,73161280,5470,5470,5470,5470,0
|
|
20240320,104000,73161280,5470,5470,5470,5470,1
|
|
20240320,103900,73155810,5500,5500,5500,5500,1
|
|
20240320,103800,73150310,5470,5480,5480,5470,90
|
|
20240320,103700,72657540,5470,5470,5470,5470,0
|
|
20240320,103600,72657540,5470,5470,5470,5470,0
|
|
20240320,103500,72657540,5470,5470,5470,5470,0
|
|
20240320,103400,72657540,5470,5490,5490,5460,3679
|
|
20240320,103300,52483420,5500,5500,5500,5500,35
|
|
20240320,103200,52290920,5520,5520,5520,5520,1
|
|
20240320,103100,52285400,5500,5500,5500,5500,0
|
|
20240320,103000,52285400,5500,5500,5520,5500,45
|
|
20240320,102900,52037480,5490,5490,5490,5490,0
|
|
20240320,102800,52037480,5490,5490,5490,5490,322
|
|
20240320,102700,50269700,5490,5490,5490,5490,0
|
|
20240320,102600,50269700,5490,5490,5490,5490,1
|
|
20240320,102500,50264210,5490,5500,5500,5490,303
|
|
20240320,102400,48597760,5500,5500,5500,5500,0
|
|
20240320,102300,48597760,5500,5500,5500,5500,0
|
|
20240320,102200,48597760,5500,5510,5510,5500,600
|
|
20240320,102100,45292060,5510,5510,5510,5510,0
|
|
20240320,102000,45292060,5510,5510,5510,5510,0
|
|
20240320,101900,45292060,5510,5510,5510,5510,14
|
|
20240320,101800,45214920,5520,5520,5520,5520,0
|
|
20240320,101700,45214920,5520,5520,5520,5520,0
|
|
20240320,101600,45214920,5520,5510,5520,5510,11
|
|
20240320,101500,45154220,5500,5500,5500,5490,263
|
|
20240320,101400,43708950,5520,5520,5520,5520,16
|
|
20240320,101300,43620630,5510,5510,5510,5510,0
|
|
20240320,101200,43620630,5510,5500,5510,5500,559
|
|
20240320,101100,40545830,5500,5510,5510,5500,3
|
|
20240320,101000,40529310,5510,5500,5510,5500,559
|
|
20240320,100900,37454240,5510,5510,5510,5510,14
|
|
20240320,100800,37377100,5520,5510,5520,5510,443
|
|
20240320,100700,34935980,5520,5520,5520,5520,12
|
|
20240320,100600,34869740,5510,5510,5510,5510,0
|
|
20240320,100500,34869740,5510,5510,5510,5510,0
|
|
20240320,100400,34869740,5510,5510,5510,5510,1
|
|
20240320,100300,34864230,5520,5520,5520,5520,1
|
|
20240320,100200,34858710,5520,5520,5520,5520,0
|
|
20240320,100100,34858710,5520,5520,5520,5520,2
|
|
20240320,100000,34847670,5510,5510,5510,5510,0
|
|
20240320,095900,34847670,5510,5510,5510,5510,10
|
|
20240320,095800,34792570,5510,5510,5510,5510,0
|
|
20240320,095700,34792570,5510,5520,5520,5510,2
|
|
20240320,095600,34781540,5490,5490,5490,5490,0
|
|
20240320,095500,34781540,5490,5490,5490,5490,0
|
|
20240320,095400,34781540,5490,5500,5500,5490,85
|
|
20240320,095300,34314150,5500,5500,5500,5500,0
|
|
20240320,095200,34314150,5500,5500,5500,5500,1
|
|
20240320,095100,34308650,5490,5500,5500,5490,345
|
|
20240320,095000,32411250,5500,5510,5510,5500,287
|
|
20240320,094900,30832740,5510,5510,5510,5510,100
|
|
20240320,094800,30281740,5510,5510,5510,5510,11
|
|
20240320,094700,30221130,5510,5510,5510,5500,96
|
|
20240320,094600,29692330,5510,5510,5510,5510,3
|
|
20240320,094500,29675800,5500,5500,5500,5500,56
|
|
20240320,094400,29367800,5510,5510,5510,5510,181
|
|
20240320,094300,28370490,5500,5500,5500,5500,0
|
|
20240320,094200,28370490,5500,5510,5510,5500,266
|
|
20240320,094100,26904980,5530,5530,5530,5530,0
|
|
20240320,094000,26904980,5530,5530,5530,5530,0
|
|
20240320,093900,26904980,5530,5530,5530,5530,1
|
|
20240320,093800,26899450,5530,5530,5530,5530,6
|
|
20240320,093700,26866270,5500,5500,5500,5500,0
|
|
20240320,093600,26866270,5500,5520,5530,5500,422
|
|
20240320,093500,24534060,5520,5490,5520,5490,46
|
|
20240320,093400,24280170,5490,5490,5490,5490,0
|
|
20240320,093300,24280170,5490,5490,5490,5490,0
|
|
20240320,093200,24280170,5490,5490,5490,5490,0
|
|
20240320,093100,24280170,5490,5490,5490,5490,0
|
|
20240320,093000,24280170,5490,5490,5490,5490,316
|
|
20240320,092900,22545330,5490,5490,5490,5490,0
|
|
20240320,092800,22545330,5490,5490,5490,5490,0
|
|
20240320,092700,22545330,5490,5490,5490,5490,0
|
|
20240320,092600,22545330,5490,5500,5500,5490,1052
|
|
20240320,092500,16766600,5490,5490,5490,5490,0
|
|
20240320,092400,16766600,5490,5500,5500,5490,148
|
|
20240320,092300,15952680,5490,5490,5490,5490,0
|
|
20240320,092200,15952680,5490,5530,5530,5490,622
|
|
20240320,092100,12532000,5530,5530,5530,5530,14
|
|
20240320,092000,12454580,5530,5510,5530,5510,82
|
|
20240320,091900,12002740,5510,5510,5510,5510,0
|
|
20240320,091800,12002740,5510,5510,5510,5510,0
|
|
20240320,091700,12002740,5510,5510,5510,5510,0
|
|
20240320,091600,12002740,5510,5510,5510,5510,0
|
|
20240320,091500,12002740,5510,5520,5530,5510,530
|
|
20240320,091400,9074780,5520,5510,5520,5510,12
|
|
20240320,091300,9008620,5510,5510,5510,5510,0
|
|
20240320,091200,9008620,5510,5500,5510,5500,1005
|
|
20240320,091100,3471120,5500,5500,5500,5500,10
|
|
20240320,091000,3416120,5510,5510,5510,5510,0
|
|
20240320,090900,3416120,5510,5510,5510,5510,0
|
|
20240320,090800,3416120,5510,5510,5510,5510,60
|
|
20240320,090700,3085520,5510,5510,5510,5510,1
|
|
20240320,090600,3080010,5510,5510,5510,5510,0
|
|
20240320,090500,3080010,5510,5490,5510,5490,5
|
|
20240320,090400,3052530,5490,5490,5490,5490,0
|
|
20240320,090300,3052530,5490,5490,5490,5490,0
|
|
20240320,090200,3052530,5490,5490,5490,5490,12
|
|
20240320,090100,2986650,5490,5490,5490,5490,0
|
|
20240320,090000,2986650,5490,5450,5490,5450,547
|