646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194300,692595270,5930,5930,5930,5930,1543
|
|
20240322,194200,692595270,5930,5930,5930,5930,0
|
|
20240322,194100,692595270,5930,5930,5930,5930,0
|
|
20240322,194000,692595270,5930,5930,5930,5930,0
|
|
20240322,193900,692595270,5930,5930,5930,5930,0
|
|
20240322,193800,692595270,5930,5930,5930,5930,0
|
|
20240322,193700,692595270,5930,5930,5930,5930,0
|
|
20240322,193600,692595270,5930,5930,5930,5930,0
|
|
20240322,193500,692595270,5930,5930,5930,5930,0
|
|
20240322,193400,692595270,5930,5930,5930,5930,0
|
|
20240322,193300,692595270,5930,5930,5930,5930,0
|
|
20240322,193200,692595270,5930,5930,5930,5930,0
|
|
20240322,193100,692595270,5930,5930,5930,5930,0
|
|
20240322,193000,692595270,5930,5930,5930,5930,0
|
|
20240322,192900,692595270,5930,5930,5930,5930,0
|
|
20240322,192800,692595270,5930,5930,5930,5930,0
|
|
20240322,192700,692595270,5930,5930,5930,5930,0
|
|
20240322,192600,692595270,5930,5930,5930,5930,0
|
|
20240322,192500,692595270,5930,5930,5930,5930,0
|
|
20240322,192400,692595270,5930,5930,5930,5930,0
|
|
20240322,192300,692595270,5930,5930,5930,5930,0
|
|
20240322,192200,692595270,5930,5930,5930,5930,0
|
|
20240322,192100,692595270,5930,5930,5930,5930,0
|
|
20240322,192000,692595270,5930,5930,5930,5930,0
|
|
20240322,191900,692595270,5930,5930,5930,5930,0
|
|
20240322,191800,692595270,5930,5930,5930,5930,0
|
|
20240322,191700,692595270,5930,5930,5930,5930,0
|
|
20240322,191600,692595270,5930,5930,5930,5930,0
|
|
20240322,191500,692595270,5930,5930,5930,5930,0
|
|
20240322,191400,692595270,5930,5930,5930,5930,0
|
|
20240322,191300,692595270,5930,5930,5930,5930,1543
|
|
20240322,191200,692595270,5930,5930,5930,5930,0
|
|
20240322,191100,692595270,5930,5930,5930,5930,0
|
|
20240322,191000,692595270,5930,5930,5930,5930,0
|
|
20240322,190900,692595270,5930,5930,5930,5930,0
|
|
20240322,190800,692595270,5930,5930,5930,5930,0
|
|
20240322,190700,692595270,5930,5930,5930,5930,0
|
|
20240322,190600,692595270,5930,5930,5930,5930,0
|
|
20240322,190500,692595270,5930,5930,5930,5930,0
|
|
20240322,190400,692595270,5930,5930,5930,5930,0
|
|
20240322,190300,692595270,5930,5930,5930,5930,0
|
|
20240322,190200,692595270,5930,5930,5930,5930,0
|
|
20240322,190100,692595270,5930,5930,5930,5930,0
|
|
20240322,190000,692595270,5930,5930,5930,5930,0
|
|
20240322,185900,692595270,5930,5930,5930,5930,0
|
|
20240322,185800,692595270,5930,5930,5930,5930,0
|
|
20240322,185700,692595270,5930,5930,5930,5930,0
|
|
20240322,185600,692595270,5930,5930,5930,5930,0
|
|
20240322,185500,692595270,5930,5930,5930,5930,0
|
|
20240322,185400,692595270,5930,5930,5930,5930,0
|
|
20240322,185300,692595270,5930,5930,5930,5930,0
|
|
20240322,185200,692595270,5930,5930,5930,5930,0
|
|
20240322,185100,692595270,5930,5930,5930,5930,0
|
|
20240322,185000,692595270,5930,5930,5930,5930,0
|
|
20240322,184900,692595270,5930,5930,5930,5930,0
|
|
20240322,184800,692595270,5930,5930,5930,5930,0
|
|
20240322,184700,692595270,5930,5930,5930,5930,0
|
|
20240322,184600,692595270,5930,5930,5930,5930,0
|
|
20240322,184500,692595270,5930,5930,5930,5930,0
|
|
20240322,184400,692595270,5930,5930,5930,5930,0
|
|
20240322,184300,692595270,5930,5930,5930,5930,1543
|
|
20240322,184200,692595270,5930,5930,5930,5930,0
|
|
20240322,184100,692595270,5930,5930,5930,5930,0
|
|
20240322,184000,692595270,5930,5930,5930,5930,0
|
|
20240322,183900,692595270,5930,5930,5930,5930,0
|
|
20240322,183800,692595270,5930,5930,5930,5930,0
|
|
20240322,183700,692595270,5930,5930,5930,5930,0
|
|
20240322,183600,692595270,5930,5930,5930,5930,0
|
|
20240322,183500,692595270,5930,5930,5930,5930,0
|
|
20240322,183400,692595270,5930,5930,5930,5930,0
|
|
20240322,183300,692595270,5930,5930,5930,5930,0
|
|
20240322,183200,692595270,5930,5930,5930,5930,0
|
|
20240322,183100,692595270,5930,5930,5930,5930,0
|
|
20240322,183000,692595270,5930,5930,5930,5930,0
|
|
20240322,182900,692595270,5930,5930,5930,5930,0
|
|
20240322,182800,692595270,5930,5930,5930,5930,0
|
|
20240322,182700,692595270,5930,5930,5930,5930,0
|
|
20240322,182600,692595270,5930,5930,5930,5930,0
|
|
20240322,182500,692595270,5930,5930,5930,5930,0
|
|
20240322,182400,692595270,5930,5930,5930,5930,0
|
|
20240322,182300,692595270,5930,5930,5930,5930,0
|
|
20240322,182200,692595270,5930,5930,5930,5930,0
|
|
20240322,182100,692595270,5930,5930,5930,5930,0
|
|
20240322,182000,692595270,5930,5930,5930,5930,0
|
|
20240322,181900,692595270,5930,5930,5930,5930,0
|
|
20240322,181800,692595270,5930,5930,5930,5930,0
|
|
20240322,181700,692595270,5930,5930,5930,5930,0
|
|
20240322,181600,692595270,5930,5930,5930,5930,0
|
|
20240322,181500,692595270,5930,5930,5930,5930,0
|
|
20240322,181400,692595270,5930,5930,5930,5930,0
|
|
20240322,181300,692595270,5930,5930,5930,5930,1543
|
|
20240322,181200,692595270,5930,5930,5930,5930,0
|
|
20240322,181100,692595270,5930,5930,5930,5930,0
|
|
20240322,181000,692595270,5930,5930,5930,5930,0
|
|
20240322,180900,692595270,5930,5930,5930,5930,0
|
|
20240322,180800,692595270,5930,5930,5930,5930,0
|
|
20240322,180700,692595270,5930,5930,5930,5930,0
|
|
20240322,180600,692595270,5930,5930,5930,5930,0
|
|
20240322,180500,692595270,5930,5930,5930,5930,0
|
|
20240322,180400,692595270,5930,5930,5930,5930,0
|
|
20240322,180300,692595270,5930,5930,5930,5930,0
|
|
20240322,180200,692595270,5930,5930,5930,5930,0
|
|
20240322,180100,692595270,5930,5930,5930,5930,0
|
|
20240322,180000,692595270,5930,5930,5930,5930,0
|
|
20240322,175900,692595270,5930,5930,5930,5930,0
|
|
20240322,175800,692595270,5930,5930,5930,5930,0
|
|
20240322,175700,692595270,5930,5930,5930,5930,0
|
|
20240322,175600,692595270,5930,5930,5930,5930,0
|
|
20240322,175500,692595270,5930,5930,5930,5930,0
|
|
20240322,175400,692595270,5930,5930,5930,5930,0
|
|
20240322,175300,692595270,5930,5930,5930,5930,0
|
|
20240322,175200,692595270,5930,5930,5930,5930,0
|
|
20240322,175100,692595270,5930,5930,5930,5930,0
|
|
20240322,175000,692595270,5930,5930,5930,5930,0
|
|
20240322,174900,692595270,5930,5930,5930,5930,0
|
|
20240322,174800,692595270,5930,5930,5930,5930,0
|
|
20240322,174700,692595270,5930,5930,5930,5930,0
|
|
20240322,174600,692595270,5930,5930,5930,5930,0
|
|
20240322,174500,692595270,5930,5930,5930,5930,0
|
|
20240322,174400,692595270,5930,5930,5930,5930,0
|
|
20240322,174300,692595270,5930,5930,5930,5930,1543
|
|
20240322,174200,692595270,5930,5930,5930,5930,0
|
|
20240322,174100,692595270,5930,5930,5930,5930,0
|
|
20240322,174000,692595270,5930,5930,5930,5930,0
|
|
20240322,173900,692595270,5930,5930,5930,5930,0
|
|
20240322,173800,692595270,5930,5930,5930,5930,0
|
|
20240322,173700,692595270,5930,5930,5930,5930,0
|
|
20240322,173600,692595270,5930,5930,5930,5930,0
|
|
20240322,173500,692595270,5930,5930,5930,5930,0
|
|
20240322,173400,692595270,5930,5930,5930,5930,0
|
|
20240322,173300,692595270,5930,5930,5930,5930,0
|
|
20240322,173200,692595270,5930,5930,5930,5930,0
|
|
20240322,173100,692595270,5930,5930,5930,5930,0
|
|
20240322,173000,692595270,5930,5930,5930,5930,0
|
|
20240322,172900,692595270,5930,5930,5930,5930,0
|
|
20240322,172800,692595270,5930,5930,5930,5930,0
|
|
20240322,172700,692595270,5930,5930,5930,5930,0
|
|
20240322,172600,692595270,5930,5930,5930,5930,0
|
|
20240322,172500,692595270,5930,5930,5930,5930,0
|
|
20240322,172400,692595270,5930,5930,5930,5930,0
|
|
20240322,172300,692595270,5930,5930,5930,5930,0
|
|
20240322,172200,692595270,5930,5930,5930,5930,0
|
|
20240322,172100,692595270,5930,5930,5930,5930,0
|
|
20240322,172000,692595270,5930,5930,5930,5930,0
|
|
20240322,171900,692595270,5930,5930,5930,5930,0
|
|
20240322,171800,692595270,5930,5930,5930,5930,0
|
|
20240322,171700,692595270,5930,5930,5930,5930,0
|
|
20240322,171600,692595270,5930,5930,5930,5930,0
|
|
20240322,171500,692595270,5930,5930,5930,5930,0
|
|
20240322,171400,692595270,5930,5930,5930,5930,0
|
|
20240322,171300,692595270,5930,5930,5930,5930,1543
|
|
20240322,171200,692595270,5930,5930,5930,5930,0
|
|
20240322,171100,692595270,5930,5930,5930,5930,0
|
|
20240322,171000,692595270,5930,5930,5930,5930,0
|
|
20240322,170900,692595270,5930,5930,5930,5930,0
|
|
20240322,170800,692595270,5930,5930,5930,5930,0
|
|
20240322,170700,692595270,5930,5930,5930,5930,0
|
|
20240322,170600,692595270,5930,5930,5930,5930,0
|
|
20240322,170500,692595270,5930,5930,5930,5930,0
|
|
20240322,170400,692595270,5930,5930,5930,5930,0
|
|
20240322,170300,692595270,5930,5930,5930,5930,0
|
|
20240322,170200,692595270,5930,5930,5930,5930,0
|
|
20240322,170100,692595270,5930,5930,5930,5930,0
|
|
20240322,170000,692595270,5930,5930,5930,5930,0
|
|
20240322,165900,692595270,5930,5930,5930,5930,0
|
|
20240322,165800,692595270,5930,5930,5930,5930,0
|
|
20240322,165700,692595270,5930,5930,5930,5930,0
|
|
20240322,165600,692595270,5930,5930,5930,5930,0
|
|
20240322,165500,692595270,5930,5930,5930,5930,0
|
|
20240322,165400,692595270,5930,5930,5930,5930,0
|
|
20240322,165300,692595270,5930,5930,5930,5930,0
|
|
20240322,165200,692595270,5930,5930,5930,5930,0
|
|
20240322,165100,692595270,5930,5930,5930,5930,0
|
|
20240322,165000,692595270,5930,5930,5930,5930,0
|
|
20240322,164900,692595270,5930,5930,5930,5930,0
|
|
20240322,164800,692595270,5930,5930,5930,5930,0
|
|
20240322,164700,692595270,5930,5930,5930,5930,0
|
|
20240322,164600,692595270,5930,5930,5930,5930,0
|
|
20240322,164500,692595270,5930,5930,5930,5930,0
|
|
20240322,164400,692595270,5930,5930,5930,5930,0
|
|
20240322,164300,692595270,5930,5930,5930,5930,1543
|
|
20240322,164200,692595270,5930,5930,5930,5930,0
|
|
20240322,164100,692595270,5930,5930,5930,5930,0
|
|
20240322,164000,692595270,5930,5930,5930,5930,0
|
|
20240322,163900,692595270,5930,5930,5930,5930,0
|
|
20240322,163800,692595270,5930,5930,5930,5930,0
|
|
20240322,163700,692595270,5930,5930,5930,5930,0
|
|
20240322,163600,692595270,5930,5930,5930,5930,0
|
|
20240322,163500,692595270,5930,5930,5930,5930,0
|
|
20240322,163400,692595270,5930,5930,5930,5930,0
|
|
20240322,163300,692595270,5930,5930,5930,5930,0
|
|
20240322,163200,692595270,5930,5930,5930,5930,0
|
|
20240322,163100,692595270,5930,5930,5930,5930,0
|
|
20240322,163000,692595270,5930,5930,5930,5930,0
|
|
20240322,162900,692595270,5930,5930,5930,5930,0
|
|
20240322,162800,692595270,5930,5930,5930,5930,0
|
|
20240322,162700,692595270,5930,5930,5930,5930,0
|
|
20240322,162600,692595270,5930,5930,5930,5930,0
|
|
20240322,162500,692595270,5930,5930,5930,5930,0
|
|
20240322,162400,692595270,5930,5930,5930,5930,0
|
|
20240322,162300,692595270,5930,5930,5930,5930,0
|
|
20240322,162200,692595270,5930,5930,5930,5930,0
|
|
20240322,162100,692595270,5930,5930,5930,5930,0
|
|
20240322,162000,692595270,5930,5930,5930,5930,0
|
|
20240322,161900,692595270,5930,5930,5930,5930,0
|
|
20240322,161800,692595270,5930,5930,5930,5930,0
|
|
20240322,161700,692595270,5930,5930,5930,5930,0
|
|
20240322,161600,692595270,5930,5930,5930,5930,0
|
|
20240322,161500,692595270,5930,5930,5930,5930,0
|
|
20240322,161400,692595270,5930,5930,5930,5930,0
|
|
20240322,161300,692595270,5930,5930,5930,5930,1543
|
|
20240322,161200,692595270,5930,5930,5930,5930,0
|
|
20240322,161100,692595270,5930,5930,5930,5930,0
|
|
20240322,161000,692595270,5930,5930,5930,5930,0
|
|
20240322,160900,692595270,5930,5930,5930,5930,0
|
|
20240322,160800,692595270,5930,5930,5930,5930,0
|
|
20240322,160700,692595270,5930,5930,5930,5930,0
|
|
20240322,160600,692595270,5930,5930,5930,5930,0
|
|
20240322,160500,692595270,5930,5930,5930,5930,0
|
|
20240322,160400,692595270,5930,5930,5930,5930,0
|
|
20240322,160300,692595270,5930,5930,5930,5930,0
|
|
20240322,160200,692595270,5930,5930,5930,5930,0
|
|
20240322,160100,692595270,5930,5930,5930,5930,0
|
|
20240322,160000,692595270,5930,5930,5930,5930,0
|
|
20240322,155900,692595270,5930,5930,5930,5930,0
|
|
20240322,155800,692595270,5930,5930,5930,5930,0
|
|
20240322,155700,692595270,5930,5930,5930,5930,0
|
|
20240322,155600,692595270,5930,5930,5930,5930,0
|
|
20240322,155500,692595270,5930,5930,5930,5930,0
|
|
20240322,155400,692595270,5930,5930,5930,5930,0
|
|
20240322,155300,692595270,5930,5930,5930,5930,0
|
|
20240322,155200,692595270,5930,5930,5930,5930,0
|
|
20240322,155100,692595270,5930,5930,5930,5930,0
|
|
20240322,155000,692595270,5930,5930,5930,5930,0
|
|
20240322,154900,692595270,5930,5930,5930,5930,0
|
|
20240322,154800,692595270,5930,5930,5930,5930,0
|
|
20240322,154700,692595270,5930,5930,5930,5930,0
|
|
20240322,154600,692595270,5930,5930,5930,5930,0
|
|
20240322,154500,692595270,5930,5930,5930,5930,0
|
|
20240322,154400,692595270,5930,5930,5930,5930,0
|
|
20240322,154300,692595270,5930,5930,5930,5930,1543
|
|
20240322,154200,692595270,5930,5930,5930,5930,0
|
|
20240322,154100,692595270,5930,5930,5930,5930,0
|
|
20240322,154000,692595270,5930,5930,5930,5930,0
|
|
20240322,153900,692595270,5930,5930,5930,5930,0
|
|
20240322,153800,692595270,5930,5930,5930,5930,0
|
|
20240322,153700,692595270,5930,5930,5930,5930,0
|
|
20240322,153600,692595270,5930,5930,5930,5930,0
|
|
20240322,153500,692595270,5930,5930,5930,5930,0
|
|
20240322,153400,692595270,5930,5930,5930,5930,0
|
|
20240322,153300,692595270,5930,5930,5930,5930,0
|
|
20240322,153200,692595270,5930,5930,5930,5930,0
|
|
20240322,153100,692595270,5930,5930,5930,5930,0
|
|
20240322,153000,692595270,5930,5930,5930,5930,1543
|
|
20240322,152900,683445280,5930,5930,5930,5930,0
|
|
20240322,152800,683445280,5930,5930,5930,5930,0
|
|
20240322,152700,683445280,5930,5930,5930,5930,0
|
|
20240322,152600,683445280,5930,5930,5930,5930,0
|
|
20240322,152500,683445280,5930,5930,5930,5930,0
|
|
20240322,152400,683445280,5930,5930,5930,5930,0
|
|
20240322,152300,683445280,5930,5930,5930,5930,0
|
|
20240322,152200,683445280,5930,5930,5930,5930,0
|
|
20240322,152100,683445280,5930,5930,5930,5930,0
|
|
20240322,152000,683445280,5930,5930,5930,5930,0
|
|
20240322,151900,683445280,5930,5930,5940,5930,207
|
|
20240322,151800,682217090,5940,5940,5940,5930,165
|
|
20240322,151700,681237160,5940,5960,5960,5930,560
|
|
20240322,151600,677915700,5960,5960,5960,5960,2
|
|
20240322,151500,677903780,5960,5960,5960,5960,99
|
|
20240322,151400,677313740,5950,5960,5960,5950,35
|
|
20240322,151300,677105470,5950,5950,5950,5950,3
|
|
20240322,151200,677087620,5950,5950,5950,5950,171
|
|
20240322,151100,676070170,5940,5940,5940,5940,0
|
|
20240322,151000,676070170,5940,5940,5940,5940,3
|
|
20240322,150900,676052350,5950,5950,5950,5950,93
|
|
20240322,150800,675499000,5950,5950,5950,5950,6
|
|
20240322,150700,675463300,5930,5930,5930,5930,2497
|
|
20240322,150600,660656090,5950,5950,5950,5940,3222
|
|
20240322,150500,641517380,5960,5960,5960,5960,37
|
|
20240322,150400,641296860,5950,5950,5950,5950,194
|
|
20240322,150300,640142560,5950,5960,5960,5950,128
|
|
20240322,150200,639379710,5960,5960,5960,5960,0
|
|
20240322,150100,639379710,5960,5960,5960,5960,3
|
|
20240322,150000,639361830,5960,5960,5960,5950,133
|
|
20240322,145900,638569160,5950,5950,5950,5950,3
|
|
20240322,145800,638551310,5960,5960,5960,5960,0
|
|
20240322,145700,638551310,5960,5960,5960,5960,4
|
|
20240322,145600,638527470,5960,5960,5960,5960,196
|
|
20240322,145500,637359310,5960,5960,5960,5960,0
|
|
20240322,145400,637359310,5960,5960,5960,5960,2
|
|
20240322,145300,637347390,5950,5960,5960,5950,5
|
|
20240322,145200,637317620,5950,5960,5960,5950,93
|
|
20240322,145100,636763370,5960,5960,5960,5960,0
|
|
20240322,145000,636763370,5960,5940,5960,5940,5
|
|
20240322,144900,636733630,5940,5950,5950,5940,253
|
|
20240322,144800,635230780,5960,5960,5960,5960,26
|
|
20240322,144700,635075820,5960,5960,5960,5960,194
|
|
20240322,144600,633919580,5950,5950,5950,5950,1
|
|
20240322,144500,633913630,5960,5960,5960,5960,0
|
|
20240322,144400,633913630,5960,5960,5960,5960,349
|
|
20240322,144300,631833590,5960,5960,5960,5950,104
|
|
20240322,144200,631214740,5960,5960,5960,5960,3
|
|
20240322,144100,631196860,5950,5970,5970,5950,3
|
|
20240322,144000,631178970,5960,5960,5960,5960,0
|
|
20240322,143900,631178970,5960,5960,5960,5960,30
|
|
20240322,143800,631000170,5970,5970,5970,5940,391
|
|
20240322,143700,628676160,5950,5950,5950,5950,0
|
|
20240322,143600,628676160,5950,5950,5950,5950,0
|
|
20240322,143500,628676160,5950,5950,5950,5950,156
|
|
20240322,143400,627747960,5970,5950,5970,5950,364
|
|
20240322,143300,625582140,5970,5960,5970,5960,70
|
|
20240322,143200,625164790,5960,5960,5960,5960,0
|
|
20240322,143100,625164790,5960,5960,5960,5960,84
|
|
20240322,143000,624664150,5960,5960,5960,5960,76
|
|
20240322,142900,624211190,5960,5960,5960,5960,0
|
|
20240322,142800,624211190,5960,5960,5960,5960,2
|
|
20240322,142700,624199270,5950,5970,5970,5950,147
|
|
20240322,142600,623324110,5970,5970,5970,5970,70
|
|
20240322,142500,622906210,5970,5970,5970,5970,2
|
|
20240322,142400,622894270,5960,5960,5960,5960,0
|
|
20240322,142300,622894270,5960,5970,5970,5960,115
|
|
20240322,142200,622208070,5960,5970,5970,5960,4
|
|
20240322,142100,622184220,5960,5960,5960,5960,0
|
|
20240322,142000,622184220,5960,5970,5970,5960,572
|
|
20240322,141900,618774560,5970,5970,5970,5970,4
|
|
20240322,141800,618750680,5960,5960,5960,5960,2
|
|
20240322,141700,618738760,5970,5970,5970,5970,48
|
|
20240322,141600,618452200,5970,5970,5970,5970,0
|
|
20240322,141500,618452200,5970,5970,5970,5970,2
|
|
20240322,141400,618440260,5950,5970,5970,5950,208
|
|
20240322,141300,617201190,5970,5970,5970,5970,0
|
|
20240322,141200,617201190,5970,5970,5970,5970,1
|
|
20240322,141100,617195220,5960,5970,5970,5960,63
|
|
20240322,141000,616819240,5960,5960,5970,5960,17
|
|
20240322,140900,616717910,5960,5960,5960,5960,87
|
|
20240322,140800,616199390,5960,5960,5960,5960,0
|
|
20240322,140700,616199390,5960,5960,5960,5960,72
|
|
20240322,140600,615770270,5960,5970,5970,5960,43
|
|
20240322,140500,615513970,5960,5960,5960,5960,2
|
|
20240322,140400,615502050,5970,5960,5970,5950,114
|
|
20240322,140300,614821980,5970,5970,5970,5970,5
|
|
20240322,140200,614792130,5960,5960,5960,5960,0
|
|
20240322,140100,614792130,5960,5960,5960,5960,3
|
|
20240322,140000,614774250,5970,5970,5970,5970,87
|
|
20240322,135900,614254860,5940,5940,5940,5940,0
|
|
20240322,135800,614254860,5940,5960,5970,5940,351
|
|
20240322,135700,612167970,5970,5970,5970,5970,30
|
|
20240322,135600,611988870,5970,5970,5970,5970,2
|
|
20240322,135500,611976930,5970,5960,5970,5960,146
|
|
20240322,135400,611105570,5960,5960,5960,5960,0
|
|
20240322,135300,611105570,5960,5960,5960,5960,27
|
|
20240322,135200,610944650,5960,5960,5960,5960,0
|
|
20240322,135100,610944650,5960,5960,5960,5960,0
|
|
20240322,135000,610944650,5960,5960,5960,5960,1
|
|
20240322,134900,610938690,5940,5940,5940,5940,1290
|
|
20240322,134800,603276090,5940,5940,5940,5940,33
|
|
20240322,134700,603080070,5940,5940,5940,5940,2
|
|
20240322,134600,603068190,5940,5940,5940,5940,0
|
|
20240322,134500,603068190,5940,5940,5940,5940,0
|
|
20240322,134400,603068190,5940,5930,5940,5930,291
|
|
20240322,134300,601342280,5940,5940,5940,5940,0
|
|
20240322,134200,601342280,5940,5940,5940,5940,0
|
|
20240322,134100,601342280,5940,5960,5960,5940,6176
|
|
20240322,134000,564630140,5950,5960,5960,5950,997
|
|
20240322,133900,558688030,5960,5960,5960,5960,0
|
|
20240322,133800,558688030,5960,5960,5960,5960,3
|
|
20240322,133700,558670150,5970,5970,5970,5970,2
|
|
20240322,133600,558658210,5950,5970,5970,5950,121
|
|
20240322,133500,557937810,5950,5950,5950,5950,263
|
|
20240322,133400,556372960,5970,5970,5970,5970,2
|
|
20240322,133300,556361020,5950,5960,5960,5950,3000
|
|
20240322,133200,538510990,5960,5970,5970,5960,102
|
|
20240322,133100,537903050,5980,5980,5980,5980,31
|
|
20240322,133000,537717670,5980,5980,5980,5980,0
|
|
20240322,132900,537717670,5980,5980,5980,5980,0
|
|
20240322,132800,537717670,5980,5970,5980,5960,849
|
|
20240322,132700,532657580,5980,5980,5980,5980,20
|
|
20240322,132600,532537980,5980,5980,5980,5980,0
|
|
20240322,132500,532537980,5980,5970,5980,5970,196
|
|
20240322,132400,531366870,5970,5970,5970,5970,3
|
|
20240322,132300,531348960,5980,5980,5980,5980,28
|
|
20240322,132200,531181520,5980,5980,5980,5980,2
|
|
20240322,132100,531169560,5980,5980,5980,5980,3
|
|
20240322,132000,531151620,5980,5980,5980,5980,8
|
|
20240322,131900,531103780,5980,5980,5980,5980,25
|
|
20240322,131800,530954280,5980,5980,5980,5980,1
|
|
20240322,131700,530948300,5980,5980,5980,5980,176
|
|
20240322,131600,529895820,5980,5980,5980,5980,0
|
|
20240322,131500,529895820,5980,5980,5980,5980,2
|
|
20240322,131400,529883860,5980,5980,5980,5980,34
|
|
20240322,131300,529680540,5980,5980,5980,5980,3
|
|
20240322,131200,529662600,5980,5980,5980,5980,2
|
|
20240322,131100,529650640,5980,5980,5980,5980,0
|
|
20240322,131000,529650640,5980,5980,5980,5980,21
|
|
20240322,130900,529525060,5980,5980,5980,5980,2
|
|
20240322,130800,529513100,5980,5980,5980,5980,1
|
|
20240322,130700,529507120,5970,5970,5970,5970,100
|
|
20240322,130600,528910120,5980,5980,5980,5980,37
|
|
20240322,130500,528688860,5980,5980,5980,5980,0
|
|
20240322,130400,528688860,5980,5980,5980,5980,0
|
|
20240322,130300,528688860,5980,5980,5980,5980,2
|
|
20240322,130200,528676900,5980,5980,5980,5980,101
|
|
20240322,130100,528072920,5980,5980,5980,5980,0
|
|
20240322,130000,528072920,5980,5980,5980,5980,0
|
|
20240322,125900,528072920,5980,5980,5980,5980,2
|
|
20240322,125800,528060960,5980,5980,5980,5980,3
|
|
20240322,125700,528043020,5980,5970,5980,5960,392
|
|
20240322,125600,525706170,5980,5980,5980,5980,1
|
|
20240322,125500,525700190,5980,5980,5980,5980,18
|
|
20240322,125400,525592550,5980,5980,5980,5980,3
|
|
20240322,125300,525574610,5980,5980,5980,5980,117
|
|
20240322,125200,524874950,5970,5970,5970,5970,0
|
|
20240322,125100,524874950,5970,5970,5970,5970,0
|
|
20240322,125000,524874950,5970,5970,5970,5970,103
|
|
20240322,124900,524260040,5970,5980,5980,5970,330
|
|
20240322,124800,522289650,5980,5980,5980,5980,0
|
|
20240322,124700,522289650,5980,5980,5980,5980,104
|
|
20240322,124600,521667730,5980,5980,5980,5980,3
|
|
20240322,124500,521649790,5980,5980,5980,5980,24
|
|
20240322,124400,521506270,5980,5980,5980,5980,1
|
|
20240322,124300,521500290,5980,5980,5980,5980,3
|
|
20240322,124200,521482350,5980,5980,5980,5980,0
|
|
20240322,124100,521482350,5980,5980,5980,5980,43
|
|
20240322,124000,521225210,5980,5980,5980,5980,36
|
|
20240322,123900,521009930,5980,5980,5980,5980,3
|
|
20240322,123800,520991990,5980,5980,5980,5980,0
|
|
20240322,123700,520991990,5980,5980,5980,5980,2
|
|
20240322,123600,520980030,5980,5970,5980,5970,218
|
|
20240322,123500,519678390,5970,5980,5980,5970,16
|
|
20240322,123400,519582840,5980,5980,5980,5980,30
|
|
20240322,123300,519403440,5980,5980,5980,5980,2134
|
|
20240322,123200,506642120,5980,5980,5980,5980,218
|
|
20240322,123100,505338480,5980,5980,5980,5980,4
|
|
20240322,123000,505314560,5980,5980,5980,5980,0
|
|
20240322,122900,505314560,5980,5980,5980,5980,0
|
|
20240322,122800,505314560,5980,5980,5980,5980,29
|
|
20240322,122700,505141140,5980,5980,5980,5980,3
|
|
20240322,122600,505123200,5980,5980,5980,5980,0
|
|
20240322,122500,505123200,5980,5980,5980,5980,2
|
|
20240322,122400,505111240,5980,5980,5980,5980,0
|
|
20240322,122300,505111240,5980,5980,5980,5980,37
|
|
20240322,122200,504889980,5970,5970,5970,5970,1
|
|
20240322,122100,504884010,5980,5980,5980,5980,1
|
|
20240322,122000,504878030,5980,5980,5980,5980,0
|
|
20240322,121900,504878030,5980,5980,5980,5980,23
|
|
20240322,121800,504740490,5980,5980,5980,5980,35
|
|
20240322,121700,504531190,5980,5980,5980,5980,0
|
|
20240322,121600,504531190,5980,5980,5980,5980,253
|
|
20240322,121500,503018250,5980,5980,5980,5980,29
|
|
20240322,121400,502844830,5980,5980,5980,5980,0
|
|
20240322,121300,502844830,5980,5980,5980,5980,1
|
|
20240322,121200,502838850,5980,5980,5980,5980,4
|
|
20240322,121100,502814930,5980,5980,5980,5980,27
|
|
20240322,121000,502653470,5980,5980,5980,5980,0
|
|
20240322,120900,502653470,5980,5980,5980,5980,2
|
|
20240322,120800,502641510,5980,5980,5980,5980,3
|
|
20240322,120700,502623570,5980,5980,5980,5980,0
|
|
20240322,120600,502623570,5980,5980,5980,5980,33
|
|
20240322,120500,502426230,5980,5980,5980,5980,19
|
|
20240322,120400,502312610,5980,5990,5990,5980,432
|
|
20240322,120300,499729220,5990,5990,5990,5990,144
|
|
20240322,120200,498866660,5990,5990,5990,5990,23
|
|
20240322,120100,498728890,5990,5990,5990,5990,195
|
|
20240322,120000,497560840,5990,5990,5990,5990,3
|
|
20240322,115900,497542870,5990,5990,5990,5990,1
|
|
20240322,115800,497536880,5990,5990,5990,5990,33
|
|
20240322,115700,497339210,5980,5980,5980,5980,1
|
|
20240322,115600,497333230,5990,5990,5990,5990,5
|
|
20240322,115500,497303280,5980,5980,5980,5980,1
|
|
20240322,115400,497297300,5990,5990,5990,5990,21
|
|
20240322,115300,497171510,5990,5990,5990,5990,2
|
|
20240322,115200,497159530,5990,5990,5990,5990,3
|
|
20240322,115100,497141560,5990,5990,5990,5990,0
|
|
20240322,115000,497141560,5990,5990,5990,5990,1
|
|
20240322,114900,497135570,5990,5990,5990,5990,31
|
|
20240322,114800,496949880,5980,5980,5980,5980,0
|
|
20240322,114700,496949880,5980,5980,5990,5980,626
|
|
20240322,114600,493206380,5990,5990,5990,5990,0
|
|
20240322,114500,493206380,5990,5980,5990,5980,229
|
|
20240322,114400,491836670,5990,5990,5990,5990,2
|
|
20240322,114300,491824690,5990,5990,5990,5990,33
|
|
20240322,114200,491627020,5990,5990,5990,5990,0
|
|
20240322,114100,491627020,5990,5980,5990,5980,446
|
|
20240322,114000,488959910,5980,5980,5980,5980,763
|
|
20240322,113900,484397170,5980,5990,5990,5980,1447
|
|
20240322,113800,475744010,5990,5980,5990,5980,2
|
|
20240322,113700,475732040,5980,5990,5990,5980,33
|
|
20240322,113600,475534400,5990,5990,5990,5990,0
|
|
20240322,113500,475534400,5990,5990,5990,5990,0
|
|
20240322,113400,475534400,5990,5990,5990,5990,2
|
|
20240322,113300,475522420,5990,5990,5990,5990,3
|
|
20240322,113200,475504450,5990,5990,5990,5990,31
|
|
20240322,113100,475318760,5990,5980,5990,5980,3
|
|
20240322,113000,475300800,5990,5990,5990,5990,10
|
|
20240322,112900,475240900,5990,5990,5990,5990,3
|
|
20240322,112800,475222930,5990,5980,5990,5980,1298
|
|
20240322,112700,467460660,5980,5980,5980,5980,0
|
|
20240322,112600,467460660,5980,5990,5990,5980,503
|
|
20240322,112500,464452690,5990,5990,5990,5990,2
|
|
20240322,112400,464440710,5990,5990,5990,5980,685
|
|
20240322,112300,460343560,5980,5980,5980,5980,1
|
|
20240322,112200,460337580,5990,5990,5990,5990,3
|
|
20240322,112100,460319610,5990,5990,5990,5990,2
|
|
20240322,112000,460307630,5990,5990,5990,5990,21
|
|
20240322,111900,460181840,5980,5980,5980,5980,493
|
|
20240322,111800,457233700,5990,5990,5990,5990,5
|
|
20240322,111700,457203750,5990,5990,5990,5990,15
|
|
20240322,111600,457113900,5990,5990,5990,5990,0
|
|
20240322,111500,457113900,5990,5990,5990,5980,190
|
|
20240322,111400,455977370,5990,5980,5990,5980,218
|
|
20240322,111300,454671900,5980,5980,5980,5980,195
|
|
20240322,111200,453505800,5990,5990,5990,5990,2
|
|
20240322,111100,453493820,5980,5980,5980,5980,560
|
|
20240322,111000,450145020,5990,5980,5990,5980,4
|
|
20240322,110900,450121070,5990,5990,5990,5990,2
|
|
20240322,110800,450109090,5990,5990,5990,5990,0
|
|
20240322,110700,450109090,5990,5980,5990,5980,5979
|
|
20240322,110600,414352000,5980,5980,5980,5980,4
|
|
20240322,110500,414328080,5980,5980,5980,5980,0
|
|
20240322,110400,414328080,5980,5970,5980,5970,1244
|
|
20240322,110300,406901360,5970,5970,5970,5970,38
|
|
20240322,110200,406674500,5970,5970,5970,5970,5
|
|
20240322,110100,406644650,5970,5970,5970,5970,0
|
|
20240322,110000,406644650,5970,5970,5970,5970,501
|
|
20240322,105900,403653680,5970,5970,5970,5970,5
|
|
20240322,105800,403623830,5970,5970,5970,5970,32
|
|
20240322,105700,403432790,5970,5970,5970,5970,129
|
|
20240322,105600,402662660,5960,5970,5970,5960,82
|
|
20240322,105500,402173920,5970,5970,5970,5970,127
|
|
20240322,105400,401415730,5970,5970,5970,5970,121
|
|
20240322,105300,400693360,5970,5970,5970,5970,1
|
|
20240322,105200,400687390,5970,5970,5970,5970,0
|
|
20240322,105100,400687390,5970,5970,5970,5970,5
|
|
20240322,105000,400657540,5960,5970,5970,5960,259
|
|
20240322,104900,399113560,5950,5950,5950,5950,0
|
|
20240322,104800,399113560,5950,5960,5960,5950,326
|
|
20240322,104700,397171830,5970,5970,5970,5970,5
|
|
20240322,104600,397141980,5960,5960,5960,5960,1424
|
|
20240322,104500,388654940,5960,5960,5960,5960,208
|
|
20240322,104400,387415260,5960,5960,5960,5960,10
|
|
20240322,104300,387355660,5960,5960,5960,5960,3
|
|
20240322,104200,387337780,5960,5960,5960,5960,0
|
|
20240322,104100,387337780,5960,5960,5960,5950,365
|
|
20240322,104000,385164630,5960,5960,5960,5960,2
|
|
20240322,103900,385152710,5960,5960,5960,5960,3
|
|
20240322,103800,385134830,5960,5960,5960,5960,0
|
|
20240322,103700,385134830,5960,5960,5960,5960,109
|
|
20240322,103600,384485190,5960,5960,5960,5960,0
|
|
20240322,103500,384485190,5960,5960,5960,5960,3
|
|
20240322,103400,384467310,5960,5960,5960,5960,2
|
|
20240322,103300,384455390,5960,5950,5960,5950,101
|
|
20240322,103200,383853480,5960,5960,5960,5960,136
|
|
20240322,103100,383042920,5960,5960,5960,5960,1
|
|
20240322,103000,383036960,5960,5950,5960,5950,3
|
|
20240322,102900,383019090,5970,5960,5970,5960,85
|
|
20240322,102800,382511830,5960,5960,5960,5960,5
|
|
20240322,102700,382482030,5970,5970,5970,5970,0
|
|
20240322,102600,382482030,5970,5960,5970,5960,127
|
|
20240322,102500,381724750,5940,5950,5950,5940,183
|
|
20240322,102400,380636900,5960,5950,5960,5940,70
|
|
20240322,102300,380220280,5960,5960,5960,5960,250
|
|
20240322,102200,378730280,5960,5950,5960,5950,358
|
|
20240322,102100,376597670,5950,5940,5950,5940,6
|
|
20240322,102000,376561980,5950,5950,5950,5950,23
|
|
20240322,101900,376425130,5950,5950,5950,5950,162
|
|
20240322,101800,375461230,5950,5950,5960,5950,573
|
|
20240322,101700,372048600,5950,5950,5950,5950,0
|
|
20240322,101600,372048600,5950,5950,5950,5950,236
|
|
20240322,101500,370644400,5950,5940,5950,5940,40
|
|
20240322,101400,370406560,5960,5960,5960,5960,7
|
|
20240322,101300,370364840,5960,5940,5960,5940,98
|
|
20240322,101200,369782360,5950,5960,5960,5950,128
|
|
20240322,101100,369020480,5960,5950,5960,5950,11
|
|
20240322,101000,368955020,5950,5960,5960,5950,17
|
|
20240322,100900,368853800,5950,5960,5960,5950,85
|
|
20240322,100800,368348000,5960,5960,5960,5950,68
|
|
20240322,100700,367942890,5960,5960,5960,5960,69
|
|
20240322,100600,367531650,5950,5950,5950,5950,48
|
|
20240322,100500,367246050,5950,5950,5950,5950,2
|
|
20240322,100400,367234150,5960,5940,5960,5920,4061
|
|
20240322,100300,343160980,5940,5940,5940,5930,41
|
|
20240322,100200,342917450,5950,5940,5950,5930,451
|
|
20240322,100100,340241580,5950,5960,5960,5950,5
|
|
20240322,100000,340211800,5970,5970,5970,5970,0
|
|
20240322,095900,340211800,5970,5960,5970,5960,33
|
|
20240322,095800,340015090,5940,5970,5970,5940,332
|
|
20240322,095700,338037110,5970,5960,5970,5960,79
|
|
20240322,095600,337566240,5950,5960,5960,5950,18
|
|
20240322,095500,337458970,5960,5960,5960,5960,3
|
|
20240322,095400,337441090,5930,5970,5970,5930,5017
|
|
20240322,095300,307671270,5970,5960,5970,5960,169
|
|
20240322,095200,306662520,5950,5950,5950,5950,0
|
|
20240322,095100,306662520,5950,5950,5950,5950,90
|
|
20240322,095000,306127020,5960,5960,5970,5960,306
|
|
20240322,094900,304300590,5950,5950,5950,5950,0
|
|
20240322,094800,304300590,5950,5950,5950,5950,3000
|
|
20240322,094700,286450590,5940,5940,5940,5940,0
|
|
20240322,094600,286450590,5940,5950,5980,5940,6074
|
|
20240322,094500,250270160,5950,5950,5950,5950,1193
|
|
20240322,094400,243171810,5970,5970,5970,5970,213
|
|
20240322,094300,241900200,5970,5960,5970,5960,2098
|
|
20240322,094200,229393150,5960,5960,5960,5960,40
|
|
20240322,094100,229154750,5950,5950,5950,5950,192
|
|
20240322,094000,228012350,5960,5950,5960,5950,148
|
|
20240322,093900,227131230,5950,5960,5960,5950,79
|
|
20240322,093800,226661150,5960,5940,5960,5940,6749
|
|
20240322,093700,186518270,5940,5940,5940,5940,1
|
|
20240322,093600,186512330,5940,5930,5940,5930,21
|
|
20240322,093500,186387600,5940,5920,5940,5920,8262
|
|
20240322,093400,137412110,5920,5920,5920,5920,101
|
|
20240322,093300,136814190,5920,5920,5920,5920,60
|
|
20240322,093200,136458990,5920,5920,5920,5920,0
|
|
20240322,093100,136458990,5920,5920,5920,5920,2
|
|
20240322,093000,136447150,5920,5920,5920,5920,10
|
|
20240322,092900,136387950,5920,5920,5920,5910,1046
|
|
20240322,092800,130205450,5920,5920,5920,5920,0
|
|
20240322,092700,130205450,5920,5920,5920,5920,159
|
|
20240322,092600,129264170,5910,5910,5910,5910,0
|
|
20240322,092500,129264170,5910,5910,5910,5910,30
|
|
20240322,092400,129086870,5920,5900,5920,5890,22
|
|
20240322,092300,128957200,5910,5910,5910,5910,129
|
|
20240322,092200,128194810,5920,5920,5920,5920,0
|
|
20240322,092100,128194810,5920,5920,5920,5910,65
|
|
20240322,092000,127810240,5920,5890,5920,5890,216
|
|
20240322,091900,126535350,5880,5880,5890,5880,13
|
|
20240322,091800,126458880,5880,5890,5890,5880,2060
|
|
20240322,091700,114326120,5890,5920,5920,5890,1030
|
|
20240322,091600,108248510,5920,5920,5920,5920,11
|
|
20240322,091500,108183390,5920,5920,5920,5920,1
|
|
20240322,091400,108177470,5920,5920,5920,5920,166
|
|
20240322,091300,107194750,5900,5910,5910,5900,283
|
|
20240322,091200,105523250,5910,5930,5930,5910,363
|
|
20240322,091100,103377660,5910,5930,5930,5910,8
|
|
20240322,091000,103330280,5930,5910,5930,5910,6
|
|
20240322,090900,103294760,5930,5930,5930,5930,194
|
|
20240322,090800,102144340,5930,5920,5930,5920,31
|
|
20240322,090700,101960800,5930,5930,5930,5930,109
|
|
20240322,090600,101314430,5930,5930,5930,5930,32
|
|
20240322,090500,101124670,5930,5930,5930,5930,1
|
|
20240322,090400,101118740,5890,5940,5940,5890,625
|
|
20240322,090300,97430240,5950,5950,5950,5950,0
|
|
20240322,090200,97430240,5950,5920,5950,5920,4010
|
|
20240322,090100,73655860,5910,5890,5910,5890,10799
|
|
20240322,090000,9998690,5890,5880,5890,5880,1699
|