603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190000,185967840,5540,5540,5540,5540,1067
|
|
20240322,185900,185967840,5540,5540,5540,5540,0
|
|
20240322,185800,185967840,5540,5540,5540,5540,0
|
|
20240322,185700,185967840,5540,5540,5540,5540,0
|
|
20240322,185600,185967840,5540,5540,5540,5540,0
|
|
20240322,185500,185967840,5540,5540,5540,5540,0
|
|
20240322,185400,185967840,5540,5540,5540,5540,0
|
|
20240322,185300,185967840,5540,5540,5540,5540,0
|
|
20240322,185200,185967840,5540,5540,5540,5540,0
|
|
20240322,185100,185967840,5540,5540,5540,5540,0
|
|
20240322,185000,185967840,5540,5540,5540,5540,0
|
|
20240322,184900,185967840,5540,5540,5540,5540,0
|
|
20240322,184800,185967840,5540,5540,5540,5540,0
|
|
20240322,184700,185967840,5540,5540,5540,5540,0
|
|
20240322,184600,185967840,5540,5540,5540,5540,0
|
|
20240322,184500,185967840,5540,5540,5540,5540,0
|
|
20240322,184400,185967840,5540,5540,5540,5540,0
|
|
20240322,184300,185967840,5540,5540,5540,5540,0
|
|
20240322,184200,185967840,5540,5540,5540,5540,0
|
|
20240322,184100,185967840,5540,5540,5540,5540,0
|
|
20240322,184000,185967840,5540,5540,5540,5540,0
|
|
20240322,183900,185967840,5540,5540,5540,5540,0
|
|
20240322,183800,185967840,5540,5540,5540,5540,0
|
|
20240322,183700,185967840,5540,5540,5540,5540,0
|
|
20240322,183600,185967840,5540,5540,5540,5540,0
|
|
20240322,183500,185967840,5540,5540,5540,5540,0
|
|
20240322,183400,185967840,5540,5540,5540,5540,0
|
|
20240322,183300,185967840,5540,5540,5540,5540,0
|
|
20240322,183200,185967840,5540,5540,5540,5540,0
|
|
20240322,183100,185967840,5540,5540,5540,5540,0
|
|
20240322,183000,185967840,5540,5540,5540,5540,1067
|
|
20240322,182900,185967840,5540,5540,5540,5540,0
|
|
20240322,182800,185967840,5540,5540,5540,5540,0
|
|
20240322,182700,185967840,5540,5540,5540,5540,0
|
|
20240322,182600,185967840,5540,5540,5540,5540,0
|
|
20240322,182500,185967840,5540,5540,5540,5540,0
|
|
20240322,182400,185967840,5540,5540,5540,5540,0
|
|
20240322,182300,185967840,5540,5540,5540,5540,0
|
|
20240322,182200,185967840,5540,5540,5540,5540,0
|
|
20240322,182100,185967840,5540,5540,5540,5540,0
|
|
20240322,182000,185967840,5540,5540,5540,5540,0
|
|
20240322,181900,185967840,5540,5540,5540,5540,0
|
|
20240322,181800,185967840,5540,5540,5540,5540,0
|
|
20240322,181700,185967840,5540,5540,5540,5540,0
|
|
20240322,181600,185967840,5540,5540,5540,5540,0
|
|
20240322,181500,185967840,5540,5540,5540,5540,0
|
|
20240322,181400,185967840,5540,5540,5540,5540,0
|
|
20240322,181300,185967840,5540,5540,5540,5540,0
|
|
20240322,181200,185967840,5540,5540,5540,5540,0
|
|
20240322,181100,185967840,5540,5540,5540,5540,0
|
|
20240322,181000,185967840,5540,5540,5540,5540,0
|
|
20240322,180900,185967840,5540,5540,5540,5540,0
|
|
20240322,180800,185967840,5540,5540,5540,5540,0
|
|
20240322,180700,185967840,5540,5540,5540,5540,0
|
|
20240322,180600,185967840,5540,5540,5540,5540,0
|
|
20240322,180500,185967840,5540,5540,5540,5540,0
|
|
20240322,180400,185967840,5540,5540,5540,5540,0
|
|
20240322,180300,185967840,5540,5540,5540,5540,0
|
|
20240322,180200,185967840,5540,5540,5540,5540,0
|
|
20240322,180100,185967840,5540,5540,5540,5540,0
|
|
20240322,180000,185967840,5540,5540,5540,5540,1067
|
|
20240322,175900,185967840,5540,5540,5540,5540,0
|
|
20240322,175800,185967840,5540,5540,5540,5540,0
|
|
20240322,175700,185967840,5540,5540,5540,5540,0
|
|
20240322,175600,185967840,5540,5540,5540,5540,0
|
|
20240322,175500,185967840,5540,5540,5540,5540,0
|
|
20240322,175400,185967840,5540,5540,5540,5540,0
|
|
20240322,175300,185967840,5540,5540,5540,5540,0
|
|
20240322,175200,185967840,5540,5540,5540,5540,0
|
|
20240322,175100,185967840,5540,5540,5540,5540,0
|
|
20240322,175000,185967840,5540,5540,5540,5540,0
|
|
20240322,174900,185967840,5540,5540,5540,5540,0
|
|
20240322,174800,185967840,5540,5540,5540,5540,0
|
|
20240322,174700,185967840,5540,5540,5540,5540,0
|
|
20240322,174600,185967840,5540,5540,5540,5540,0
|
|
20240322,174500,185967840,5540,5540,5540,5540,0
|
|
20240322,174400,185967840,5540,5540,5540,5540,0
|
|
20240322,174300,185967840,5540,5540,5540,5540,0
|
|
20240322,174200,185967840,5540,5540,5540,5540,0
|
|
20240322,174100,185967840,5540,5540,5540,5540,0
|
|
20240322,174000,185967840,5540,5540,5540,5540,0
|
|
20240322,173900,185967840,5540,5540,5540,5540,0
|
|
20240322,173800,185967840,5540,5540,5540,5540,0
|
|
20240322,173700,185967840,5540,5540,5540,5540,0
|
|
20240322,173600,185967840,5540,5540,5540,5540,0
|
|
20240322,173500,185967840,5540,5540,5540,5540,0
|
|
20240322,173400,185967840,5540,5540,5540,5540,0
|
|
20240322,173300,185967840,5540,5540,5540,5540,0
|
|
20240322,173200,185967840,5540,5540,5540,5540,0
|
|
20240322,173100,185967840,5540,5540,5540,5540,0
|
|
20240322,173000,185967840,5540,5540,5540,5540,1067
|
|
20240322,172900,185967840,5540,5540,5540,5540,0
|
|
20240322,172800,185967840,5540,5540,5540,5540,0
|
|
20240322,172700,185967840,5540,5540,5540,5540,0
|
|
20240322,172600,185967840,5540,5540,5540,5540,0
|
|
20240322,172500,185967840,5540,5540,5540,5540,0
|
|
20240322,172400,185967840,5540,5540,5540,5540,0
|
|
20240322,172300,185967840,5540,5540,5540,5540,0
|
|
20240322,172200,185967840,5540,5540,5540,5540,0
|
|
20240322,172100,185967840,5540,5540,5540,5540,0
|
|
20240322,172000,185967840,5540,5540,5540,5540,0
|
|
20240322,171900,185967840,5540,5540,5540,5540,0
|
|
20240322,171800,185967840,5540,5540,5540,5540,0
|
|
20240322,171700,185967840,5540,5540,5540,5540,0
|
|
20240322,171600,185967840,5540,5540,5540,5540,0
|
|
20240322,171500,185967840,5540,5540,5540,5540,0
|
|
20240322,171400,185967840,5540,5540,5540,5540,0
|
|
20240322,171300,185967840,5540,5540,5540,5540,0
|
|
20240322,171200,185967840,5540,5540,5540,5540,0
|
|
20240322,171100,185967840,5540,5540,5540,5540,0
|
|
20240322,171000,185967840,5540,5540,5540,5540,0
|
|
20240322,170900,185967840,5540,5540,5540,5540,0
|
|
20240322,170800,185967840,5540,5540,5540,5540,0
|
|
20240322,170700,185967840,5540,5540,5540,5540,0
|
|
20240322,170600,185967840,5540,5540,5540,5540,0
|
|
20240322,170500,185967840,5540,5540,5540,5540,0
|
|
20240322,170400,185967840,5540,5540,5540,5540,0
|
|
20240322,170300,185967840,5540,5540,5540,5540,0
|
|
20240322,170200,185967840,5540,5540,5540,5540,0
|
|
20240322,170100,185967840,5540,5540,5540,5540,0
|
|
20240322,170000,185967840,5540,5540,5540,5540,1067
|
|
20240322,165900,185967840,5540,5540,5540,5540,0
|
|
20240322,165800,185967840,5540,5540,5540,5540,0
|
|
20240322,165700,185967840,5540,5540,5540,5540,0
|
|
20240322,165600,185967840,5540,5540,5540,5540,0
|
|
20240322,165500,185967840,5540,5540,5540,5540,0
|
|
20240322,165400,185967840,5540,5540,5540,5540,0
|
|
20240322,165300,185967840,5540,5540,5540,5540,0
|
|
20240322,165200,185967840,5540,5540,5540,5540,0
|
|
20240322,165100,185967840,5540,5540,5540,5540,0
|
|
20240322,165000,185967840,5540,5540,5540,5540,0
|
|
20240322,164900,185967840,5540,5540,5540,5540,0
|
|
20240322,164800,185967840,5540,5540,5540,5540,0
|
|
20240322,164700,185967840,5540,5540,5540,5540,0
|
|
20240322,164600,185967840,5540,5540,5540,5540,0
|
|
20240322,164500,185967840,5540,5540,5540,5540,0
|
|
20240322,164400,185967840,5540,5540,5540,5540,0
|
|
20240322,164300,185967840,5540,5540,5540,5540,0
|
|
20240322,164200,185967840,5540,5540,5540,5540,0
|
|
20240322,164100,185967840,5540,5540,5540,5540,0
|
|
20240322,164000,185967840,5540,5540,5540,5540,0
|
|
20240322,163900,185967840,5540,5540,5540,5540,0
|
|
20240322,163800,185967840,5540,5540,5540,5540,0
|
|
20240322,163700,185967840,5540,5540,5540,5540,0
|
|
20240322,163600,185967840,5540,5540,5540,5540,0
|
|
20240322,163500,185967840,5540,5540,5540,5540,0
|
|
20240322,163400,185967840,5540,5540,5540,5540,0
|
|
20240322,163300,185967840,5540,5540,5540,5540,0
|
|
20240322,163200,185967840,5540,5540,5540,5540,0
|
|
20240322,163100,185967840,5540,5540,5540,5540,0
|
|
20240322,163000,185967840,5540,5540,5540,5540,1067
|
|
20240322,162900,185967840,5540,5540,5540,5540,0
|
|
20240322,162800,185967840,5540,5540,5540,5540,0
|
|
20240322,162700,185967840,5540,5540,5540,5540,0
|
|
20240322,162600,185967840,5540,5540,5540,5540,0
|
|
20240322,162500,185967840,5540,5540,5540,5540,0
|
|
20240322,162400,185967840,5540,5540,5540,5540,0
|
|
20240322,162300,185967840,5540,5540,5540,5540,0
|
|
20240322,162200,185967840,5540,5540,5540,5540,0
|
|
20240322,162100,185967840,5540,5540,5540,5540,0
|
|
20240322,162000,185967840,5540,5540,5540,5540,0
|
|
20240322,161900,185967840,5540,5540,5540,5540,0
|
|
20240322,161800,185967840,5540,5540,5540,5540,0
|
|
20240322,161700,185967840,5540,5540,5540,5540,0
|
|
20240322,161600,185967840,5540,5540,5540,5540,0
|
|
20240322,161500,185967840,5540,5540,5540,5540,0
|
|
20240322,161400,185967840,5540,5540,5540,5540,0
|
|
20240322,161300,185967840,5540,5540,5540,5540,0
|
|
20240322,161200,185967840,5540,5540,5540,5540,0
|
|
20240322,161100,185967840,5540,5540,5540,5540,0
|
|
20240322,161000,185967840,5540,5540,5540,5540,0
|
|
20240322,160900,185967840,5540,5540,5540,5540,0
|
|
20240322,160800,185967840,5540,5540,5540,5540,0
|
|
20240322,160700,185967840,5540,5540,5540,5540,0
|
|
20240322,160600,185967840,5540,5540,5540,5540,0
|
|
20240322,160500,185967840,5540,5540,5540,5540,0
|
|
20240322,160400,185967840,5540,5540,5540,5540,0
|
|
20240322,160300,185967840,5540,5540,5540,5540,0
|
|
20240322,160200,185967840,5540,5540,5540,5540,0
|
|
20240322,160100,185967840,5540,5540,5540,5540,0
|
|
20240322,160000,185967840,5540,5540,5540,5540,1067
|
|
20240322,155900,185967840,5540,5540,5540,5540,0
|
|
20240322,155800,185967840,5540,5540,5540,5540,0
|
|
20240322,155700,185967840,5540,5540,5540,5540,0
|
|
20240322,155600,185967840,5540,5540,5540,5540,0
|
|
20240322,155500,185967840,5540,5540,5540,5540,0
|
|
20240322,155400,185967840,5540,5540,5540,5540,0
|
|
20240322,155300,185967840,5540,5540,5540,5540,0
|
|
20240322,155200,185967840,5540,5540,5540,5540,0
|
|
20240322,155100,185967840,5540,5540,5540,5540,0
|
|
20240322,155000,185967840,5540,5540,5540,5540,0
|
|
20240322,154900,185967840,5540,5540,5540,5540,0
|
|
20240322,154800,185967840,5540,5540,5540,5540,0
|
|
20240322,154700,185967840,5540,5540,5540,5540,0
|
|
20240322,154600,185967840,5540,5540,5540,5540,0
|
|
20240322,154500,185967840,5540,5540,5540,5540,0
|
|
20240322,154400,185967840,5540,5540,5540,5540,0
|
|
20240322,154300,185967840,5540,5540,5540,5540,0
|
|
20240322,154200,185967840,5540,5540,5540,5540,0
|
|
20240322,154100,185967840,5540,5540,5540,5540,0
|
|
20240322,154000,185967840,5540,5540,5540,5540,0
|
|
20240322,153900,185967840,5540,5540,5540,5540,0
|
|
20240322,153800,185967840,5540,5540,5540,5540,0
|
|
20240322,153700,185967840,5540,5540,5540,5540,0
|
|
20240322,153600,185967840,5540,5540,5540,5540,0
|
|
20240322,153500,185967840,5540,5540,5540,5540,0
|
|
20240322,153400,185967840,5540,5540,5540,5540,0
|
|
20240322,153300,185967840,5540,5540,5540,5540,0
|
|
20240322,153200,185967840,5540,5540,5540,5540,0
|
|
20240322,153100,185967840,5540,5540,5540,5540,0
|
|
20240322,153000,185967840,5540,5540,5540,5540,2134
|
|
20240322,152900,180056660,5540,5540,5540,5540,0
|
|
20240322,152800,180056660,5540,5540,5540,5540,0
|
|
20240322,152700,180056660,5540,5540,5540,5540,0
|
|
20240322,152600,180056660,5540,5540,5540,5540,0
|
|
20240322,152500,180056660,5540,5540,5540,5540,0
|
|
20240322,152400,180056660,5540,5540,5540,5540,0
|
|
20240322,152300,180056660,5540,5540,5540,5540,0
|
|
20240322,152200,180056660,5540,5540,5540,5540,0
|
|
20240322,152100,180056660,5540,5540,5540,5540,0
|
|
20240322,152000,180056660,5540,5540,5540,5540,0
|
|
20240322,151900,180056660,5540,5520,5540,5500,132
|
|
20240322,151800,179329510,5530,5530,5530,5530,46
|
|
20240322,151700,179075130,5530,5530,5530,5530,28
|
|
20240322,151600,178920290,5530,5530,5530,5530,40
|
|
20240322,151500,178699090,5530,5530,5530,5530,29
|
|
20240322,151400,178538720,5530,5530,5530,5530,1
|
|
20240322,151300,178533190,5530,5530,5530,5530,25
|
|
20240322,151200,178394940,5530,5530,5530,5510,1164
|
|
20240322,151100,171958380,5530,5530,5530,5530,0
|
|
20240322,151000,171958380,5530,5510,5530,5510,170
|
|
20240322,150900,171018480,5530,5530,5530,5530,26
|
|
20240322,150800,170874700,5530,5530,5530,5530,1
|
|
20240322,150700,170869170,5510,5510,5510,5510,183
|
|
20240322,150600,169860840,5510,5510,5510,5510,0
|
|
20240322,150500,169860840,5510,5520,5530,5510,108
|
|
20240322,150400,169264950,5520,5520,5520,5520,29
|
|
20240322,150300,169104870,5510,5530,5530,5510,41
|
|
20240322,150200,168878460,5530,5530,5530,5530,25
|
|
20240322,150100,168740210,5530,5530,5530,5530,29
|
|
20240322,150000,168579840,5530,5520,5530,5520,6
|
|
20240322,145900,168546710,5530,5530,5530,5530,25
|
|
20240322,145800,168408460,5530,5520,5530,5520,206
|
|
20240322,145700,167271090,5520,5520,5520,5520,25
|
|
20240322,145600,167133090,5520,5520,5520,5520,25
|
|
20240322,145500,166995090,5520,5520,5520,5520,0
|
|
20240322,145400,166995090,5520,5520,5520,5520,52
|
|
20240322,145300,166708050,5520,5520,5520,5520,29
|
|
20240322,145200,166547970,5520,5520,5520,5520,10
|
|
20240322,145100,166492770,5520,5520,5520,5510,75
|
|
20240322,145000,166078950,5520,5520,5520,5520,46
|
|
20240322,144900,165825030,5510,5520,5520,5510,142
|
|
20240322,144800,165042190,5520,5520,5520,5520,0
|
|
20240322,144700,165042190,5520,5520,5520,5520,25
|
|
20240322,144600,164904190,5520,5520,5520,5520,25
|
|
20240322,144500,164766190,5520,5520,5520,5520,0
|
|
20240322,144400,164766190,5520,5520,5520,5520,25
|
|
20240322,144300,164628190,5520,5520,5520,5520,25
|
|
20240322,144200,164490190,5530,5520,5530,5520,243
|
|
20240322,144100,163148630,5530,5530,5530,5530,25
|
|
20240322,144000,163010380,5530,5530,5530,5530,52
|
|
20240322,143900,162722820,5530,5530,5530,5530,0
|
|
20240322,143800,162722820,5530,5530,5530,5530,25
|
|
20240322,143700,162584570,5530,5530,5530,5530,25
|
|
20240322,143600,162446320,5530,5530,5530,5530,13
|
|
20240322,143500,162374430,5530,5530,5530,5530,25
|
|
20240322,143400,162236180,5530,5530,5530,5530,49
|
|
20240322,143300,161965210,5530,5530,5530,5530,25
|
|
20240322,143200,161826960,5530,5530,5530,5530,0
|
|
20240322,143100,161826960,5530,5530,5530,5530,25
|
|
20240322,143000,161688710,5530,5530,5530,5530,25
|
|
20240322,142900,161550460,5530,5530,5530,5530,0
|
|
20240322,142800,161550460,5530,5530,5530,5530,62
|
|
20240322,142700,161207600,5520,5520,5520,5520,0
|
|
20240322,142600,161207600,5520,5520,5520,5520,0
|
|
20240322,142500,161207600,5520,5530,5530,5520,30
|
|
20240322,142400,161041750,5530,5530,5530,5530,55
|
|
20240322,142300,160737600,5530,5530,5530,5530,0
|
|
20240322,142200,160737600,5530,5530,5530,5530,31
|
|
20240322,142100,160566170,5530,5530,5530,5530,42
|
|
20240322,142000,160333910,5530,5530,5530,5530,34
|
|
20240322,141900,160145890,5530,5530,5530,5530,51
|
|
20240322,141800,159863860,5520,5520,5520,5520,0
|
|
20240322,141700,159863860,5520,5520,5520,5520,0
|
|
20240322,141600,159863860,5520,5520,5520,5520,0
|
|
20240322,141500,159863860,5520,5530,5530,5520,42
|
|
20240322,141400,159631660,5530,5530,5530,5530,25
|
|
20240322,141300,159493410,5530,5530,5530,5530,0
|
|
20240322,141200,159493410,5530,5530,5530,5530,25
|
|
20240322,141100,159355160,5530,5530,5530,5530,25
|
|
20240322,141000,159216910,5530,5530,5530,5530,0
|
|
20240322,140900,159216910,5530,5530,5530,5520,43
|
|
20240322,140800,158979180,5530,5530,5530,5520,117
|
|
20240322,140700,158332230,5530,5530,5530,5530,21
|
|
20240322,140600,158216100,5520,5520,5520,5520,0
|
|
20240322,140500,158216100,5520,5520,5520,5520,0
|
|
20240322,140400,158216100,5520,5520,5520,5520,0
|
|
20240322,140300,158216100,5520,5520,5520,5520,0
|
|
20240322,140200,158216100,5520,5520,5520,5520,15
|
|
20240322,140100,158133300,5520,5520,5520,5520,25
|
|
20240322,140000,157995300,5520,5520,5520,5520,9
|
|
20240322,135900,157945620,5520,5520,5520,5520,37
|
|
20240322,135800,157741380,5520,5520,5520,5520,26
|
|
20240322,135700,157597860,5520,5520,5520,5520,0
|
|
20240322,135600,157597860,5520,5520,5520,5520,25
|
|
20240322,135500,157459860,5520,5520,5520,5520,25
|
|
20240322,135400,157321860,5520,5520,5520,5520,10
|
|
20240322,135300,157266660,5520,5520,5520,5520,25
|
|
20240322,135200,157128660,5520,5520,5520,5520,25
|
|
20240322,135100,156990660,5520,5520,5520,5520,25
|
|
20240322,135000,156852660,5520,5510,5520,5510,21
|
|
20240322,134900,156736880,5520,5520,5520,5520,25
|
|
20240322,134800,156598880,5520,5520,5520,5520,25
|
|
20240322,134700,156460880,5520,5520,5520,5520,0
|
|
20240322,134600,156460880,5520,5530,5530,5520,195
|
|
20240322,134500,155384230,5530,5520,5530,5520,141
|
|
20240322,134400,154605500,5520,5520,5520,5520,0
|
|
20240322,134300,154605500,5520,5520,5520,5520,0
|
|
20240322,134200,154605500,5520,5520,5520,5520,0
|
|
20240322,134100,154605500,5520,5520,5520,5520,0
|
|
20240322,134000,154605500,5520,5520,5520,5520,0
|
|
20240322,133900,154605500,5520,5520,5520,5520,0
|
|
20240322,133800,154605500,5520,5520,5520,5520,0
|
|
20240322,133700,154605500,5520,5520,5520,5520,0
|
|
20240322,133600,154605500,5520,5520,5520,5520,0
|
|
20240322,133500,154605500,5520,5530,5530,5520,43
|
|
20240322,133400,154367890,5530,5530,5530,5530,261
|
|
20240322,133300,152924560,5530,5530,5530,5530,25
|
|
20240322,133200,152786310,5530,5530,5530,5530,25
|
|
20240322,133100,152648060,5530,5530,5530,5520,44
|
|
20240322,133000,152404920,5530,5530,5530,5530,1
|
|
20240322,132900,152399390,5530,5530,5530,5530,125
|
|
20240322,132800,151708140,5530,5530,5530,5530,25
|
|
20240322,132700,151569890,5530,5530,5530,5530,0
|
|
20240322,132600,151569890,5530,5530,5530,5530,27
|
|
20240322,132500,151420580,5530,5530,5530,5530,25
|
|
20240322,132400,151282330,5530,5530,5530,5530,0
|
|
20240322,132300,151282330,5530,5530,5530,5530,25
|
|
20240322,132200,151144080,5530,5520,5530,5520,940
|
|
20240322,132100,145954420,5520,5520,5520,5520,35
|
|
20240322,132000,145761220,5520,5520,5520,5520,0
|
|
20240322,131900,145761220,5520,5520,5520,5520,50
|
|
20240322,131800,145485220,5520,5520,5520,5520,1
|
|
20240322,131700,145479700,5500,5510,5510,5500,55
|
|
20240322,131600,145176810,5520,5520,5520,5520,25
|
|
20240322,131500,145038810,5520,5520,5520,5520,32
|
|
20240322,131400,144862170,5520,5520,5520,5520,0
|
|
20240322,131300,144862170,5520,5520,5520,5520,47
|
|
20240322,131200,144602730,5520,5520,5520,5520,25
|
|
20240322,131100,144464730,5520,5520,5520,5520,0
|
|
20240322,131000,144464730,5520,5520,5520,5520,25
|
|
20240322,130900,144326730,5520,5520,5520,5520,25
|
|
20240322,130800,144188730,5520,5510,5520,5510,63
|
|
20240322,130700,143841470,5520,5520,5520,5520,26
|
|
20240322,130600,143697950,5500,5500,5500,5500,1
|
|
20240322,130500,143692450,5500,5500,5500,5500,39
|
|
20240322,130400,143477950,5520,5520,5520,5520,0
|
|
20240322,130300,143477950,5520,5520,5520,5520,37
|
|
20240322,130200,143273710,5520,5520,5520,5520,25
|
|
20240322,130100,143135710,5520,5520,5520,5520,0
|
|
20240322,130000,143135710,5520,5520,5520,5520,25
|
|
20240322,125900,142997710,5520,5520,5520,5520,25
|
|
20240322,125800,142859710,5520,5510,5520,5500,165
|
|
20240322,125700,141950500,5510,5510,5510,5510,0
|
|
20240322,125600,141950500,5510,5510,5510,5510,0
|
|
20240322,125500,141950500,5510,5510,5520,5510,915
|
|
20240322,125400,136907940,5510,5510,5510,5510,0
|
|
20240322,125300,136907940,5510,5500,5510,5500,122
|
|
20240322,125200,136236800,5510,5510,5510,5510,0
|
|
20240322,125100,136236800,5510,5510,5510,5510,0
|
|
20240322,125000,136236800,5510,5510,5510,5510,0
|
|
20240322,124900,136236800,5510,5510,5510,5510,0
|
|
20240322,124800,136236800,5510,5510,5510,5510,0
|
|
20240322,124700,136236800,5510,5510,5510,5510,4
|
|
20240322,124600,136214760,5510,5510,5510,5510,0
|
|
20240322,124500,136214760,5510,5510,5510,5510,10
|
|
20240322,124400,136159660,5500,5500,5500,5500,0
|
|
20240322,124300,136159660,5500,5500,5500,5500,0
|
|
20240322,124200,136159660,5500,5500,5500,5500,0
|
|
20240322,124100,136159660,5500,5500,5500,5500,10
|
|
20240322,124000,136104660,5500,5500,5500,5500,0
|
|
20240322,123900,136104660,5500,5500,5500,5500,0
|
|
20240322,123800,136104660,5500,5500,5500,5500,0
|
|
20240322,123700,136104660,5500,5500,5500,5500,0
|
|
20240322,123600,136104660,5500,5500,5500,5500,0
|
|
20240322,123500,136104660,5500,5490,5500,5490,90
|
|
20240322,123400,135610370,5500,5500,5500,5500,0
|
|
20240322,123300,135610370,5500,5500,5500,5500,3
|
|
20240322,123200,135593870,5500,5500,5500,5500,13
|
|
20240322,123100,135522370,5500,5500,5500,5500,5
|
|
20240322,123000,135494870,5500,5500,5500,5500,0
|
|
20240322,122900,135494870,5500,5500,5500,5500,0
|
|
20240322,122800,135494870,5500,5500,5500,5500,60
|
|
20240322,122700,135164870,5490,5490,5490,5490,0
|
|
20240322,122600,135164870,5490,5490,5490,5490,0
|
|
20240322,122500,135164870,5490,5510,5510,5490,20
|
|
20240322,122400,135054930,5510,5510,5510,5510,0
|
|
20240322,122300,135054930,5510,5510,5510,5510,0
|
|
20240322,122200,135054930,5510,5510,5510,5510,0
|
|
20240322,122100,135054930,5510,5510,5510,5510,0
|
|
20240322,122000,135054930,5510,5510,5510,5510,0
|
|
20240322,121900,135054930,5510,5510,5510,5510,1
|
|
20240322,121800,135049420,5490,5490,5490,5490,0
|
|
20240322,121700,135049420,5490,5490,5490,5490,0
|
|
20240322,121600,135049420,5490,5490,5490,5490,0
|
|
20240322,121500,135049420,5490,5490,5490,5490,39
|
|
20240322,121400,134835310,5510,5500,5510,5500,29
|
|
20240322,121300,134675710,5500,5500,5500,5500,20
|
|
20240322,121200,134565710,5500,5500,5500,5500,50
|
|
20240322,121100,134290710,5500,5500,5500,5500,23
|
|
20240322,121000,134164210,5500,5500,5500,5490,60
|
|
20240322,120900,133834230,5510,5510,5510,5510,0
|
|
20240322,120800,133834230,5510,5510,5510,5510,0
|
|
20240322,120700,133834230,5510,5510,5510,5510,0
|
|
20240322,120600,133834230,5510,5510,5510,5510,0
|
|
20240322,120500,133834230,5510,5510,5510,5510,0
|
|
20240322,120400,133834230,5510,5510,5510,5510,0
|
|
20240322,120300,133834230,5510,5510,5510,5510,0
|
|
20240322,120200,133834230,5510,5510,5510,5510,0
|
|
20240322,120100,133834230,5510,5510,5510,5510,0
|
|
20240322,120000,133834230,5510,5510,5510,5510,20
|
|
20240322,115900,133724030,5510,5510,5510,5510,0
|
|
20240322,115800,133724030,5510,5510,5510,5510,0
|
|
20240322,115700,133724030,5510,5510,5510,5510,5
|
|
20240322,115600,133696480,5490,5490,5490,5490,0
|
|
20240322,115500,133696480,5490,5490,5490,5490,1
|
|
20240322,115400,133690990,5490,5500,5510,5490,93
|
|
20240322,115300,133179420,5500,5500,5500,5500,11
|
|
20240322,115200,133118920,5470,5470,5470,5470,0
|
|
20240322,115100,133118920,5470,5470,5470,5470,0
|
|
20240322,115000,133118920,5470,5470,5470,5470,0
|
|
20240322,114900,133118920,5470,5470,5470,5470,10
|
|
20240322,114800,133064220,5480,5480,5480,5480,6
|
|
20240322,114700,133031340,5500,5500,5500,5470,516
|
|
20240322,114600,130200380,5510,5510,5510,5510,0
|
|
20240322,114500,130200380,5510,5510,5510,5510,0
|
|
20240322,114400,130200380,5510,5510,5510,5510,1
|
|
20240322,114300,130194870,5510,5510,5510,5510,38
|
|
20240322,114200,129985490,5510,5510,5510,5510,0
|
|
20240322,114100,129985490,5510,5510,5510,5510,1
|
|
20240322,114000,129979980,5510,5510,5510,5510,0
|
|
20240322,113900,129979980,5510,5510,5510,5510,0
|
|
20240322,113800,129979980,5510,5510,5510,5510,0
|
|
20240322,113700,129979980,5510,5510,5510,5510,0
|
|
20240322,113600,129979980,5510,5510,5510,5510,2
|
|
20240322,113500,129968960,5510,5510,5510,5510,19
|
|
20240322,113400,129864270,5510,5510,5510,5510,0
|
|
20240322,113300,129864270,5510,5510,5510,5510,0
|
|
20240322,113200,129864270,5510,5510,5510,5510,1
|
|
20240322,113100,129858760,5500,5500,5500,5500,45
|
|
20240322,113000,129611260,5510,5510,5510,5510,0
|
|
20240322,112900,129611260,5510,5510,5510,5510,0
|
|
20240322,112800,129611260,5510,5510,5510,5510,2
|
|
20240322,112700,129600240,5510,5510,5510,5510,11
|
|
20240322,112600,129539630,5510,5510,5510,5510,0
|
|
20240322,112500,129539630,5510,5510,5510,5510,0
|
|
20240322,112400,129539630,5510,5510,5510,5510,0
|
|
20240322,112300,129539630,5510,5510,5510,5510,0
|
|
20240322,112200,129539630,5510,5510,5510,5510,0
|
|
20240322,112100,129539630,5510,5510,5510,5510,0
|
|
20240322,112000,129539630,5510,5510,5510,5510,0
|
|
20240322,111900,129539630,5510,5510,5510,5510,0
|
|
20240322,111800,129539630,5510,5510,5510,5510,0
|
|
20240322,111700,129539630,5510,5510,5510,5510,0
|
|
20240322,111600,129539630,5510,5510,5510,5510,1
|
|
20240322,111500,129534120,5510,5510,5510,5510,1
|
|
20240322,111400,129528610,5470,5470,5470,5470,0
|
|
20240322,111300,129528610,5470,5470,5470,5470,0
|
|
20240322,111200,129528610,5470,5470,5470,5470,0
|
|
20240322,111100,129528610,5470,5470,5470,5470,0
|
|
20240322,111000,129528610,5470,5470,5470,5470,0
|
|
20240322,110900,129528610,5470,5470,5470,5470,0
|
|
20240322,110800,129528610,5470,5470,5470,5470,0
|
|
20240322,110700,129528610,5470,5480,5480,5470,60
|
|
20240322,110600,129199950,5480,5480,5480,5480,0
|
|
20240322,110500,129199950,5480,5480,5480,5480,25
|
|
20240322,110400,129062950,5480,5490,5490,5480,470
|
|
20240322,110300,126486830,5520,5520,5520,5520,0
|
|
20240322,110200,126486830,5520,5520,5520,5520,0
|
|
20240322,110100,126486830,5520,5520,5520,5520,1
|
|
20240322,110000,126481310,5490,5500,5500,5490,329
|
|
20240322,105900,124673590,5520,5520,5520,5500,12
|
|
20240322,105800,124607550,5510,5510,5510,5510,102
|
|
20240322,105700,124045530,5520,5520,5520,5520,0
|
|
20240322,105600,124045530,5520,5480,5520,5480,15
|
|
20240322,105500,123963260,5490,5500,5500,5480,10847
|
|
20240322,105400,64343770,5510,5500,5510,5500,2
|
|
20240322,105300,64332760,5500,5500,5500,5500,0
|
|
20240322,105200,64332760,5500,5500,5500,5500,30
|
|
20240322,105100,64167760,5500,5500,5500,5500,0
|
|
20240322,105000,64167760,5500,5500,5500,5500,0
|
|
20240322,104900,64167760,5500,5500,5500,5500,0
|
|
20240322,104800,64167760,5500,5500,5500,5500,99
|
|
20240322,104700,63623260,5510,5510,5510,5510,0
|
|
20240322,104600,63623260,5510,5500,5510,5500,113
|
|
20240322,104500,63001640,5520,5520,5520,5520,2
|
|
20240322,104400,62990600,5520,5520,5520,5520,31
|
|
20240322,104300,62819480,5520,5520,5520,5520,0
|
|
20240322,104200,62819480,5520,5520,5520,5500,273
|
|
20240322,104100,61316820,5520,5520,5520,5520,0
|
|
20240322,104000,61316820,5520,5520,5520,5520,0
|
|
20240322,103900,61316820,5520,5520,5520,5520,0
|
|
20240322,103800,61316820,5520,5520,5520,5520,0
|
|
20240322,103700,61316820,5520,5520,5520,5520,237
|
|
20240322,103600,60008580,5520,5520,5520,5520,0
|
|
20240322,103500,60008580,5520,5520,5520,5520,0
|
|
20240322,103400,60008580,5520,5520,5520,5520,1
|
|
20240322,103300,60003060,5500,5500,5510,5500,136
|
|
20240322,103200,59255050,5520,5520,5520,5520,2
|
|
20240322,103100,59244010,5520,5510,5520,5510,203
|
|
20240322,103000,58125190,5510,5510,5510,5510,13
|
|
20240322,102900,58053560,5500,5500,5500,5500,0
|
|
20240322,102800,58053560,5500,5500,5500,5500,0
|
|
20240322,102700,58053560,5500,5500,5500,5500,0
|
|
20240322,102600,58053560,5500,5500,5510,5490,600
|
|
20240322,102500,54755600,5500,5500,5500,5500,29
|
|
20240322,102400,54596100,5510,5510,5510,5500,136
|
|
20240322,102300,53846890,5510,5510,5510,5510,0
|
|
20240322,102200,53846890,5510,5510,5510,5510,126
|
|
20240322,102100,53152630,5510,5510,5510,5510,0
|
|
20240322,102000,53152630,5510,5510,5510,5510,1
|
|
20240322,101900,53147120,5520,5520,5520,5520,0
|
|
20240322,101800,53147120,5520,5520,5520,5520,22
|
|
20240322,101700,53025680,5520,5520,5520,5490,211
|
|
20240322,101600,51861260,5520,5490,5520,5480,1075
|
|
20240322,101500,45963000,5490,5490,5490,5490,0
|
|
20240322,101400,45963000,5490,5490,5520,5490,409
|
|
20240322,101300,43716690,5490,5500,5510,5490,265
|
|
20240322,101200,42259060,5510,5510,5510,5510,0
|
|
20240322,101100,42259060,5510,5510,5510,5510,13
|
|
20240322,101000,42187430,5510,5500,5510,5500,166
|
|
20240322,100900,41274410,5520,5520,5520,5520,0
|
|
20240322,100800,41274410,5520,5520,5520,5520,0
|
|
20240322,100700,41274410,5520,5520,5520,5520,0
|
|
20240322,100600,41274410,5520,5520,5520,5520,13
|
|
20240322,100500,41202650,5520,5520,5520,5520,33
|
|
20240322,100400,41020490,5520,5520,5520,5520,0
|
|
20240322,100300,41020490,5520,5520,5520,5520,14
|
|
20240322,100200,40943210,5520,5520,5520,5520,0
|
|
20240322,100100,40943210,5520,5520,5520,5520,2
|
|
20240322,100000,40932170,5500,5500,5500,5500,43
|
|
20240322,095900,40695670,5500,5500,5500,5490,338
|
|
20240322,095800,38836880,5520,5520,5520,5520,0
|
|
20240322,095700,38836880,5520,5520,5520,5520,0
|
|
20240322,095600,38836880,5520,5520,5520,5520,1
|
|
20240322,095500,38831360,5490,5510,5510,5490,2
|
|
20240322,095400,38820360,5510,5510,5510,5490,916
|
|
20240322,095300,33779840,5520,5520,5520,5520,18
|
|
20240322,095200,33680480,5530,5530,5530,5530,0
|
|
20240322,095100,33680480,5530,5530,5530,5520,4
|
|
20240322,095000,33658370,5530,5520,5530,5520,10
|
|
20240322,094900,33603100,5520,5530,5530,5520,3
|
|
20240322,094800,33586530,5530,5530,5530,5510,318
|
|
20240322,094700,31828350,5530,5520,5530,5520,13
|
|
20240322,094600,31756580,5520,5520,5520,5520,38
|
|
20240322,094500,31546820,5520,5520,5520,5520,112
|
|
20240322,094400,30928580,5510,5520,5520,5510,316
|
|
20240322,094300,29184420,5520,5520,5520,5520,1
|
|
20240322,094200,29178900,5520,5520,5520,5520,0
|
|
20240322,094100,29178900,5520,5510,5520,5510,240
|
|
20240322,094000,27856440,5510,5520,5520,5510,61
|
|
20240322,093900,27519830,5520,5510,5520,5510,51
|
|
20240322,093800,27238810,5510,5510,5510,5510,100
|
|
20240322,093700,26687810,5520,5520,5520,5520,5
|
|
20240322,093600,26660210,5490,5500,5520,5490,798
|
|
20240322,093500,22264400,5500,5500,5500,5500,25
|
|
20240322,093400,22126900,5500,5500,5500,5500,0
|
|
20240322,093300,22126900,5500,5500,5500,5500,4
|
|
20240322,093200,22104900,5500,5500,5500,5500,0
|
|
20240322,093100,22104900,5500,5500,5500,5500,10
|
|
20240322,093000,22049900,5500,5490,5500,5490,87
|
|
20240322,092900,21572260,5490,5490,5490,5480,173
|
|
20240322,092800,20622990,5490,5490,5490,5490,45
|
|
20240322,092700,20375940,5480,5480,5480,5480,0
|
|
20240322,092600,20375940,5480,5480,5480,5480,0
|
|
20240322,092500,20375940,5480,5500,5500,5480,410
|
|
20240322,092400,18121140,5500,5500,5500,5500,0
|
|
20240322,092300,18121140,5500,5500,5500,5500,0
|
|
20240322,092200,18121140,5500,5500,5500,5500,1
|
|
20240322,092100,18115640,5470,5490,5500,5470,10
|
|
20240322,092000,18060870,5500,5500,5500,5500,0
|
|
20240322,091900,18060870,5500,5500,5500,5500,5
|
|
20240322,091800,18033370,5490,5490,5490,5490,100
|
|
20240322,091700,17484370,5490,5490,5490,5490,123
|
|
20240322,091600,16809100,5490,5480,5490,5480,80
|
|
20240322,091500,16370100,5480,5480,5480,5480,92
|
|
20240322,091400,15865940,5480,5480,5480,5480,10
|
|
20240322,091300,15811140,5480,5480,5480,5480,1
|
|
20240322,091200,15805660,5450,5460,5460,5450,244
|
|
20240322,091100,14474150,5470,5470,5470,5470,10
|
|
20240322,091000,14419450,5470,5490,5490,5470,1097
|
|
20240322,090900,8411620,5500,5500,5500,5500,11
|
|
20240322,090800,8351120,5500,5500,5500,5500,0
|
|
20240322,090700,8351120,5500,5500,5500,5500,0
|
|
20240322,090600,8351120,5500,5490,5500,5490,402
|
|
20240322,090500,6140140,5490,5490,5490,5490,0
|
|
20240322,090400,6140140,5490,5490,5490,5490,321
|
|
20240322,090300,4377850,5490,5500,5500,5490,17
|
|
20240322,090200,4284500,5500,5500,5500,5500,251
|
|
20240322,090100,2904000,5500,5500,5500,5500,0
|
|
20240322,090000,2904000,5500,5500,5500,5500,528
|