694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,203100,96911730,3550,3550,3550,3550,864
|
|
20240321,203000,96911730,3550,3550,3550,3550,0
|
|
20240321,202900,96911730,3550,3550,3550,3550,0
|
|
20240321,202800,96911730,3550,3550,3550,3550,0
|
|
20240321,202700,96911730,3550,3550,3550,3550,0
|
|
20240321,202600,96911730,3550,3550,3550,3550,0
|
|
20240321,202500,96911730,3550,3550,3550,3550,0
|
|
20240321,202400,96911730,3550,3550,3550,3550,0
|
|
20240321,202300,96911730,3550,3550,3550,3550,0
|
|
20240321,202200,96911730,3550,3550,3550,3550,0
|
|
20240321,202100,96911730,3550,3550,3550,3550,0
|
|
20240321,202000,96911730,3550,3550,3550,3550,0
|
|
20240321,201900,96911730,3550,3550,3550,3550,0
|
|
20240321,201800,96911730,3550,3550,3550,3550,0
|
|
20240321,201700,96911730,3550,3550,3550,3550,0
|
|
20240321,201600,96911730,3550,3550,3550,3550,0
|
|
20240321,201500,96911730,3550,3550,3550,3550,0
|
|
20240321,201400,96911730,3550,3550,3550,3550,0
|
|
20240321,201300,96911730,3550,3550,3550,3550,0
|
|
20240321,201200,96911730,3550,3550,3550,3550,0
|
|
20240321,201100,96911730,3550,3550,3550,3550,0
|
|
20240321,201000,96911730,3550,3550,3550,3550,0
|
|
20240321,200900,96911730,3550,3550,3550,3550,0
|
|
20240321,200800,96911730,3550,3550,3550,3550,0
|
|
20240321,200700,96911730,3550,3550,3550,3550,0
|
|
20240321,200600,96911730,3550,3550,3550,3550,0
|
|
20240321,200500,96911730,3550,3550,3550,3550,0
|
|
20240321,200400,96911730,3550,3550,3550,3550,0
|
|
20240321,200300,96911730,3550,3550,3550,3550,0
|
|
20240321,200200,96911730,3550,3550,3550,3550,0
|
|
20240321,200100,96911730,3550,3550,3550,3550,864
|
|
20240321,200000,96911730,3550,3550,3550,3550,0
|
|
20240321,195900,96911730,3550,3550,3550,3550,0
|
|
20240321,195800,96911730,3550,3550,3550,3550,0
|
|
20240321,195700,96911730,3550,3550,3550,3550,0
|
|
20240321,195600,96911730,3550,3550,3550,3550,0
|
|
20240321,195500,96911730,3550,3550,3550,3550,0
|
|
20240321,195400,96911730,3550,3550,3550,3550,0
|
|
20240321,195300,96911730,3550,3550,3550,3550,0
|
|
20240321,195200,96911730,3550,3550,3550,3550,0
|
|
20240321,195100,96911730,3550,3550,3550,3550,0
|
|
20240321,195000,96911730,3550,3550,3550,3550,0
|
|
20240321,194900,96911730,3550,3550,3550,3550,0
|
|
20240321,194800,96911730,3550,3550,3550,3550,0
|
|
20240321,194700,96911730,3550,3550,3550,3550,0
|
|
20240321,194600,96911730,3550,3550,3550,3550,0
|
|
20240321,194500,96911730,3550,3550,3550,3550,0
|
|
20240321,194400,96911730,3550,3550,3550,3550,0
|
|
20240321,194300,96911730,3550,3550,3550,3550,0
|
|
20240321,194200,96911730,3550,3550,3550,3550,0
|
|
20240321,194100,96911730,3550,3550,3550,3550,0
|
|
20240321,194000,96911730,3550,3550,3550,3550,0
|
|
20240321,193900,96911730,3550,3550,3550,3550,0
|
|
20240321,193800,96911730,3550,3550,3550,3550,0
|
|
20240321,193700,96911730,3550,3550,3550,3550,0
|
|
20240321,193600,96911730,3550,3550,3550,3550,0
|
|
20240321,193500,96911730,3550,3550,3550,3550,0
|
|
20240321,193400,96911730,3550,3550,3550,3550,0
|
|
20240321,193300,96911730,3550,3550,3550,3550,0
|
|
20240321,193200,96911730,3550,3550,3550,3550,0
|
|
20240321,193100,96911730,3550,3550,3550,3550,864
|
|
20240321,193000,96911730,3550,3550,3550,3550,0
|
|
20240321,192900,96911730,3550,3550,3550,3550,0
|
|
20240321,192800,96911730,3550,3550,3550,3550,0
|
|
20240321,192700,96911730,3550,3550,3550,3550,0
|
|
20240321,192600,96911730,3550,3550,3550,3550,0
|
|
20240321,192500,96911730,3550,3550,3550,3550,0
|
|
20240321,192400,96911730,3550,3550,3550,3550,0
|
|
20240321,192300,96911730,3550,3550,3550,3550,0
|
|
20240321,192200,96911730,3550,3550,3550,3550,0
|
|
20240321,192100,96911730,3550,3550,3550,3550,0
|
|
20240321,192000,96911730,3550,3550,3550,3550,0
|
|
20240321,191900,96911730,3550,3550,3550,3550,0
|
|
20240321,191800,96911730,3550,3550,3550,3550,0
|
|
20240321,191700,96911730,3550,3550,3550,3550,0
|
|
20240321,191600,96911730,3550,3550,3550,3550,0
|
|
20240321,191500,96911730,3550,3550,3550,3550,0
|
|
20240321,191400,96911730,3550,3550,3550,3550,0
|
|
20240321,191300,96911730,3550,3550,3550,3550,0
|
|
20240321,191200,96911730,3550,3550,3550,3550,0
|
|
20240321,191100,96911730,3550,3550,3550,3550,0
|
|
20240321,191000,96911730,3550,3550,3550,3550,0
|
|
20240321,190900,96911730,3550,3550,3550,3550,0
|
|
20240321,190800,96911730,3550,3550,3550,3550,0
|
|
20240321,190700,96911730,3550,3550,3550,3550,0
|
|
20240321,190600,96911730,3550,3550,3550,3550,0
|
|
20240321,190500,96911730,3550,3550,3550,3550,0
|
|
20240321,190400,96911730,3550,3550,3550,3550,0
|
|
20240321,190300,96911730,3550,3550,3550,3550,0
|
|
20240321,190200,96911730,3550,3550,3550,3550,0
|
|
20240321,190100,96911730,3550,3550,3550,3550,864
|
|
20240321,190000,96911730,3550,3550,3550,3550,0
|
|
20240321,185900,96911730,3550,3550,3550,3550,0
|
|
20240321,185800,96911730,3550,3550,3550,3550,0
|
|
20240321,185700,96911730,3550,3550,3550,3550,0
|
|
20240321,185600,96911730,3550,3550,3550,3550,0
|
|
20240321,185500,96911730,3550,3550,3550,3550,0
|
|
20240321,185400,96911730,3550,3550,3550,3550,0
|
|
20240321,185300,96911730,3550,3550,3550,3550,0
|
|
20240321,185200,96911730,3550,3550,3550,3550,0
|
|
20240321,185100,96911730,3550,3550,3550,3550,0
|
|
20240321,185000,96911730,3550,3550,3550,3550,0
|
|
20240321,184900,96911730,3550,3550,3550,3550,0
|
|
20240321,184800,96911730,3550,3550,3550,3550,0
|
|
20240321,184700,96911730,3550,3550,3550,3550,0
|
|
20240321,184600,96911730,3550,3550,3550,3550,0
|
|
20240321,184500,96911730,3550,3550,3550,3550,0
|
|
20240321,184400,96911730,3550,3550,3550,3550,0
|
|
20240321,184300,96911730,3550,3550,3550,3550,0
|
|
20240321,184200,96911730,3550,3550,3550,3550,0
|
|
20240321,184100,96911730,3550,3550,3550,3550,0
|
|
20240321,184000,96911730,3550,3550,3550,3550,0
|
|
20240321,183900,96911730,3550,3550,3550,3550,0
|
|
20240321,183800,96911730,3550,3550,3550,3550,0
|
|
20240321,183700,96911730,3550,3550,3550,3550,0
|
|
20240321,183600,96911730,3550,3550,3550,3550,0
|
|
20240321,183500,96911730,3550,3550,3550,3550,0
|
|
20240321,183400,96911730,3550,3550,3550,3550,0
|
|
20240321,183300,96911730,3550,3550,3550,3550,0
|
|
20240321,183200,96911730,3550,3550,3550,3550,0
|
|
20240321,183100,96911730,3550,3550,3550,3550,864
|
|
20240321,183000,96911730,3550,3550,3550,3550,0
|
|
20240321,182900,96911730,3550,3550,3550,3550,0
|
|
20240321,182800,96911730,3550,3550,3550,3550,0
|
|
20240321,182700,96911730,3550,3550,3550,3550,0
|
|
20240321,182600,96911730,3550,3550,3550,3550,0
|
|
20240321,182500,96911730,3550,3550,3550,3550,0
|
|
20240321,182400,96911730,3550,3550,3550,3550,0
|
|
20240321,182300,96911730,3550,3550,3550,3550,0
|
|
20240321,182200,96911730,3550,3550,3550,3550,0
|
|
20240321,182100,96911730,3550,3550,3550,3550,0
|
|
20240321,182000,96911730,3550,3550,3550,3550,0
|
|
20240321,181900,96911730,3550,3550,3550,3550,0
|
|
20240321,181800,96911730,3550,3550,3550,3550,0
|
|
20240321,181700,96911730,3550,3550,3550,3550,0
|
|
20240321,181600,96911730,3550,3550,3550,3550,0
|
|
20240321,181500,96911730,3550,3550,3550,3550,0
|
|
20240321,181400,96911730,3550,3550,3550,3550,0
|
|
20240321,181300,96911730,3550,3550,3550,3550,0
|
|
20240321,181200,96911730,3550,3550,3550,3550,0
|
|
20240321,181100,96911730,3550,3550,3550,3550,0
|
|
20240321,181000,96911730,3550,3550,3550,3550,0
|
|
20240321,180900,96911730,3550,3550,3550,3550,0
|
|
20240321,180800,96911730,3550,3550,3550,3550,0
|
|
20240321,180700,96911730,3550,3550,3550,3550,0
|
|
20240321,180600,96911730,3550,3550,3550,3550,0
|
|
20240321,180500,96911730,3550,3550,3550,3550,0
|
|
20240321,180400,96911730,3550,3550,3550,3550,0
|
|
20240321,180300,96911730,3550,3550,3550,3550,0
|
|
20240321,180200,96911730,3550,3550,3550,3550,0
|
|
20240321,180100,96911730,3550,3550,3550,3550,864
|
|
20240321,180000,96911730,3550,3550,3550,3550,0
|
|
20240321,175900,96911730,3550,3550,3550,3550,0
|
|
20240321,175800,96911730,3550,3550,3550,3550,0
|
|
20240321,175700,96911730,3550,3550,3550,3550,0
|
|
20240321,175600,96911730,3550,3550,3550,3550,0
|
|
20240321,175500,96911730,3550,3550,3550,3550,0
|
|
20240321,175400,96911730,3550,3550,3550,3550,0
|
|
20240321,175300,96911730,3550,3550,3550,3550,0
|
|
20240321,175200,96911730,3550,3550,3550,3550,0
|
|
20240321,175100,96911730,3550,3550,3550,3550,0
|
|
20240321,175000,96911730,3550,3550,3550,3550,0
|
|
20240321,174900,96911730,3550,3550,3550,3550,0
|
|
20240321,174800,96911730,3550,3550,3550,3550,0
|
|
20240321,174700,96911730,3550,3550,3550,3550,0
|
|
20240321,174600,96911730,3550,3550,3550,3550,0
|
|
20240321,174500,96911730,3550,3550,3550,3550,0
|
|
20240321,174400,96911730,3550,3550,3550,3550,0
|
|
20240321,174300,96911730,3550,3550,3550,3550,0
|
|
20240321,174200,96911730,3550,3550,3550,3550,0
|
|
20240321,174100,96911730,3550,3550,3550,3550,0
|
|
20240321,174000,96911730,3550,3550,3550,3550,0
|
|
20240321,173900,96911730,3550,3550,3550,3550,0
|
|
20240321,173800,96911730,3550,3550,3550,3550,0
|
|
20240321,173700,96911730,3550,3550,3550,3550,0
|
|
20240321,173600,96911730,3550,3550,3550,3550,0
|
|
20240321,173500,96911730,3550,3550,3550,3550,0
|
|
20240321,173400,96911730,3550,3550,3550,3550,0
|
|
20240321,173300,96911730,3550,3550,3550,3550,0
|
|
20240321,173200,96911730,3550,3550,3550,3550,0
|
|
20240321,173100,96911730,3550,3550,3550,3550,864
|
|
20240321,173000,96911730,3550,3550,3550,3550,0
|
|
20240321,172900,96911730,3550,3550,3550,3550,0
|
|
20240321,172800,96911730,3550,3550,3550,3550,0
|
|
20240321,172700,96911730,3550,3550,3550,3550,0
|
|
20240321,172600,96911730,3550,3550,3550,3550,0
|
|
20240321,172500,96911730,3550,3550,3550,3550,0
|
|
20240321,172400,96911730,3550,3550,3550,3550,0
|
|
20240321,172300,96911730,3550,3550,3550,3550,0
|
|
20240321,172200,96911730,3550,3550,3550,3550,0
|
|
20240321,172100,96911730,3550,3550,3550,3550,0
|
|
20240321,172000,96911730,3550,3550,3550,3550,0
|
|
20240321,171900,96911730,3550,3550,3550,3550,0
|
|
20240321,171800,96911730,3550,3550,3550,3550,0
|
|
20240321,171700,96911730,3550,3550,3550,3550,0
|
|
20240321,171600,96911730,3550,3550,3550,3550,0
|
|
20240321,171500,96911730,3550,3550,3550,3550,0
|
|
20240321,171400,96911730,3550,3550,3550,3550,0
|
|
20240321,171300,96911730,3550,3550,3550,3550,0
|
|
20240321,171200,96911730,3550,3550,3550,3550,0
|
|
20240321,171100,96911730,3550,3550,3550,3550,0
|
|
20240321,171000,96911730,3550,3550,3550,3550,0
|
|
20240321,170900,96911730,3550,3550,3550,3550,0
|
|
20240321,170800,96911730,3550,3550,3550,3550,0
|
|
20240321,170700,96911730,3550,3550,3550,3550,0
|
|
20240321,170600,96911730,3550,3550,3550,3550,0
|
|
20240321,170500,96911730,3550,3550,3550,3550,0
|
|
20240321,170400,96911730,3550,3550,3550,3550,0
|
|
20240321,170300,96911730,3550,3550,3550,3550,0
|
|
20240321,170200,96911730,3550,3550,3550,3550,0
|
|
20240321,170100,96911730,3550,3550,3550,3550,864
|
|
20240321,170000,96911730,3550,3550,3550,3550,0
|
|
20240321,165900,96911730,3550,3550,3550,3550,0
|
|
20240321,165800,96911730,3550,3550,3550,3550,0
|
|
20240321,165700,96911730,3550,3550,3550,3550,0
|
|
20240321,165600,96911730,3550,3550,3550,3550,0
|
|
20240321,165500,96911730,3550,3550,3550,3550,0
|
|
20240321,165400,96911730,3550,3550,3550,3550,0
|
|
20240321,165300,96911730,3550,3550,3550,3550,0
|
|
20240321,165200,96911730,3550,3550,3550,3550,0
|
|
20240321,165100,96911730,3550,3550,3550,3550,0
|
|
20240321,165000,96911730,3550,3550,3550,3550,0
|
|
20240321,164900,96911730,3550,3550,3550,3550,0
|
|
20240321,164800,96911730,3550,3550,3550,3550,0
|
|
20240321,164700,96911730,3550,3550,3550,3550,0
|
|
20240321,164600,96911730,3550,3550,3550,3550,0
|
|
20240321,164500,96911730,3550,3550,3550,3550,0
|
|
20240321,164400,96911730,3550,3550,3550,3550,0
|
|
20240321,164300,96911730,3550,3550,3550,3550,0
|
|
20240321,164200,96911730,3550,3550,3550,3550,0
|
|
20240321,164100,96911730,3550,3550,3550,3550,0
|
|
20240321,164000,96911730,3550,3550,3550,3550,0
|
|
20240321,163900,96911730,3550,3550,3550,3550,0
|
|
20240321,163800,96911730,3550,3550,3550,3550,0
|
|
20240321,163700,96911730,3550,3550,3550,3550,0
|
|
20240321,163600,96911730,3550,3550,3550,3550,0
|
|
20240321,163500,96911730,3550,3550,3550,3550,0
|
|
20240321,163400,96911730,3550,3550,3550,3550,0
|
|
20240321,163300,96911730,3550,3550,3550,3550,0
|
|
20240321,163200,96911730,3550,3550,3550,3550,0
|
|
20240321,163100,96911730,3550,3550,3550,3550,864
|
|
20240321,163000,96911730,3550,3550,3550,3550,0
|
|
20240321,162900,96911730,3550,3550,3550,3550,0
|
|
20240321,162800,96911730,3550,3550,3550,3550,0
|
|
20240321,162700,96911730,3550,3550,3550,3550,0
|
|
20240321,162600,96911730,3550,3550,3550,3550,0
|
|
20240321,162500,96911730,3550,3550,3550,3550,0
|
|
20240321,162400,96911730,3550,3550,3550,3550,0
|
|
20240321,162300,96911730,3550,3550,3550,3550,0
|
|
20240321,162200,96911730,3550,3550,3550,3550,0
|
|
20240321,162100,96911730,3550,3550,3550,3550,0
|
|
20240321,162000,96911730,3550,3550,3550,3550,0
|
|
20240321,161900,96911730,3550,3550,3550,3550,0
|
|
20240321,161800,96911730,3550,3550,3550,3550,0
|
|
20240321,161700,96911730,3550,3550,3550,3550,0
|
|
20240321,161600,96911730,3550,3550,3550,3550,0
|
|
20240321,161500,96911730,3550,3550,3550,3550,0
|
|
20240321,161400,96911730,3550,3550,3550,3550,0
|
|
20240321,161300,96911730,3550,3550,3550,3550,0
|
|
20240321,161200,96911730,3550,3550,3550,3550,0
|
|
20240321,161100,96911730,3550,3550,3550,3550,0
|
|
20240321,161000,96911730,3550,3550,3550,3550,0
|
|
20240321,160900,96911730,3550,3550,3550,3550,0
|
|
20240321,160800,96911730,3550,3550,3550,3550,0
|
|
20240321,160700,96911730,3550,3550,3550,3550,0
|
|
20240321,160600,96911730,3550,3550,3550,3550,0
|
|
20240321,160500,96911730,3550,3550,3550,3550,0
|
|
20240321,160400,96911730,3550,3550,3550,3550,0
|
|
20240321,160300,96911730,3550,3550,3550,3550,0
|
|
20240321,160200,96911730,3550,3550,3550,3550,0
|
|
20240321,160100,96911730,3550,3550,3550,3550,864
|
|
20240321,160000,96911730,3550,3550,3550,3550,0
|
|
20240321,155900,96911730,3550,3550,3550,3550,0
|
|
20240321,155800,96911730,3550,3550,3550,3550,0
|
|
20240321,155700,96911730,3550,3550,3550,3550,0
|
|
20240321,155600,96911730,3550,3550,3550,3550,0
|
|
20240321,155500,96911730,3550,3550,3550,3550,0
|
|
20240321,155400,96911730,3550,3550,3550,3550,0
|
|
20240321,155300,96911730,3550,3550,3550,3550,0
|
|
20240321,155200,96911730,3550,3550,3550,3550,0
|
|
20240321,155100,96911730,3550,3550,3550,3550,0
|
|
20240321,155000,96911730,3550,3550,3550,3550,0
|
|
20240321,154900,96911730,3550,3550,3550,3550,0
|
|
20240321,154800,96911730,3550,3550,3550,3550,0
|
|
20240321,154700,96911730,3550,3550,3550,3550,0
|
|
20240321,154600,96911730,3550,3550,3550,3550,0
|
|
20240321,154500,96911730,3550,3550,3550,3550,0
|
|
20240321,154400,96911730,3550,3550,3550,3550,0
|
|
20240321,154300,96911730,3550,3550,3550,3550,0
|
|
20240321,154200,96911730,3550,3550,3550,3550,0
|
|
20240321,154100,96911730,3550,3550,3550,3550,0
|
|
20240321,154000,96911730,3550,3550,3550,3550,0
|
|
20240321,153900,96911730,3550,3550,3550,3550,0
|
|
20240321,153800,96911730,3550,3550,3550,3550,0
|
|
20240321,153700,96911730,3550,3550,3550,3550,0
|
|
20240321,153600,96911730,3550,3550,3550,3550,0
|
|
20240321,153500,96911730,3550,3550,3550,3550,0
|
|
20240321,153400,96911730,3550,3550,3550,3550,0
|
|
20240321,153300,96911730,3550,3550,3550,3550,0
|
|
20240321,153200,96911730,3550,3550,3550,3550,0
|
|
20240321,153100,96911730,3550,3550,3550,3550,864
|
|
20240321,153000,96911730,3550,3550,3550,3550,864
|
|
20240321,152900,93844530,3550,3550,3550,3550,0
|
|
20240321,152800,93844530,3550,3550,3550,3550,0
|
|
20240321,152700,93844530,3550,3550,3550,3550,0
|
|
20240321,152600,93844530,3550,3550,3550,3550,0
|
|
20240321,152500,93844530,3550,3550,3550,3550,0
|
|
20240321,152400,93844530,3550,3550,3550,3550,0
|
|
20240321,152300,93844530,3550,3550,3550,3550,0
|
|
20240321,152200,93844530,3550,3550,3550,3550,0
|
|
20240321,152100,93844530,3550,3550,3550,3550,0
|
|
20240321,152000,93844530,3550,3550,3550,3550,0
|
|
20240321,151900,93844530,3550,3550,3550,3550,0
|
|
20240321,151800,93844530,3550,3550,3550,3550,57
|
|
20240321,151700,93642180,3550,3550,3550,3550,0
|
|
20240321,151600,93642180,3550,3550,3550,3550,41
|
|
20240321,151500,93496630,3550,3550,3550,3550,1
|
|
20240321,151400,93493080,3530,3530,3530,3530,0
|
|
20240321,151300,93493080,3530,3530,3530,3530,263
|
|
20240321,151200,92564690,3530,3530,3530,3530,47
|
|
20240321,151100,92398780,3535,3535,3535,3535,0
|
|
20240321,151000,92398780,3535,3535,3535,3535,1
|
|
20240321,150900,92395245,3535,3535,3535,3535,0
|
|
20240321,150800,92395245,3535,3530,3535,3530,17
|
|
20240321,150700,92335230,3550,3550,3550,3550,0
|
|
20240321,150600,92335230,3550,3550,3550,3550,0
|
|
20240321,150500,92335230,3550,3550,3550,3550,0
|
|
20240321,150400,92335230,3550,3550,3550,3550,0
|
|
20240321,150300,92335230,3550,3550,3550,3550,0
|
|
20240321,150200,92335230,3550,3550,3550,3550,0
|
|
20240321,150100,92335230,3550,3550,3550,3550,0
|
|
20240321,150000,92335230,3550,3540,3550,3540,436
|
|
20240321,145900,90791750,3540,3540,3540,3540,0
|
|
20240321,145800,90791750,3540,3540,3540,3540,0
|
|
20240321,145700,90791750,3540,3540,3540,3540,0
|
|
20240321,145600,90791750,3540,3540,3540,3540,1
|
|
20240321,145500,90788210,3540,3540,3540,3540,1
|
|
20240321,145400,90784670,3525,3525,3525,3525,20
|
|
20240321,145300,90714170,3525,3525,3525,3525,1
|
|
20240321,145200,90710645,3540,3540,3540,3540,0
|
|
20240321,145100,90710645,3540,3540,3540,3540,0
|
|
20240321,145000,90710645,3540,3540,3540,3540,0
|
|
20240321,144900,90710645,3540,3540,3540,3540,0
|
|
20240321,144800,90710645,3540,3540,3540,3540,67
|
|
20240321,144700,90473465,3540,3540,3540,3540,1
|
|
20240321,144600,90469925,3510,3510,3510,3510,0
|
|
20240321,144500,90469925,3510,3545,3545,3510,2584
|
|
20240321,144400,81390460,3550,3550,3550,3550,0
|
|
20240321,144300,81390460,3550,3550,3550,3550,0
|
|
20240321,144200,81390460,3550,3545,3550,3545,19
|
|
20240321,144100,81323100,3545,3545,3545,3545,0
|
|
20240321,144000,81323100,3545,3545,3545,3545,0
|
|
20240321,143900,81323100,3545,3545,3545,3545,0
|
|
20240321,143800,81323100,3545,3545,3545,3545,0
|
|
20240321,143700,81323100,3545,3545,3545,3545,22
|
|
20240321,143600,81245110,3545,3545,3545,3545,0
|
|
20240321,143500,81245110,3545,3545,3545,3545,1
|
|
20240321,143400,81241565,3535,3535,3535,3535,5
|
|
20240321,143300,81223890,3535,3535,3535,3535,0
|
|
20240321,143200,81223890,3535,3535,3535,3535,1
|
|
20240321,143100,81220355,3530,3530,3530,3530,71
|
|
20240321,143000,80969725,3530,3530,3530,3530,0
|
|
20240321,142900,80969725,3530,3530,3530,3530,0
|
|
20240321,142800,80969725,3530,3530,3530,3530,1
|
|
20240321,142700,80966195,3530,3530,3530,3530,0
|
|
20240321,142600,80966195,3530,3530,3530,3530,0
|
|
20240321,142500,80966195,3530,3530,3530,3530,0
|
|
20240321,142400,80966195,3530,3530,3530,3530,0
|
|
20240321,142300,80966195,3530,3530,3530,3530,16
|
|
20240321,142200,80909715,3530,3530,3530,3530,0
|
|
20240321,142100,80909715,3530,3530,3530,3530,0
|
|
20240321,142000,80909715,3530,3530,3530,3530,0
|
|
20240321,141900,80909715,3530,3530,3530,3530,0
|
|
20240321,141800,80909715,3530,3530,3530,3530,144
|
|
20240321,141700,80401395,3530,3540,3540,3530,57
|
|
20240321,141600,80200025,3550,3550,3550,3550,0
|
|
20240321,141500,80200025,3550,3550,3550,3550,67
|
|
20240321,141400,79962175,3550,3550,3550,3550,1
|
|
20240321,141300,79958625,3550,3550,3550,3550,0
|
|
20240321,141200,79958625,3550,3550,3550,3550,0
|
|
20240321,141100,79958625,3550,3550,3550,3550,4
|
|
20240321,141000,79944425,3550,3550,3550,3550,0
|
|
20240321,140900,79944425,3550,3550,3550,3550,0
|
|
20240321,140800,79944425,3550,3550,3550,3550,0
|
|
20240321,140700,79944425,3550,3550,3550,3550,0
|
|
20240321,140600,79944425,3550,3550,3550,3550,0
|
|
20240321,140500,79944425,3550,3550,3550,3550,0
|
|
20240321,140400,79944425,3550,3550,3550,3550,0
|
|
20240321,140300,79944425,3550,3550,3550,3550,0
|
|
20240321,140200,79944425,3550,3550,3550,3550,0
|
|
20240321,140100,79944425,3550,3550,3550,3550,23
|
|
20240321,140000,79862775,3550,3550,3550,3550,1
|
|
20240321,135900,79859225,3550,3550,3550,3550,0
|
|
20240321,135800,79859225,3550,3550,3550,3550,0
|
|
20240321,135700,79859225,3550,3550,3550,3550,0
|
|
20240321,135600,79859225,3550,3550,3550,3550,0
|
|
20240321,135500,79859225,3550,3550,3550,3550,10
|
|
20240321,135400,79823725,3550,3550,3550,3550,1
|
|
20240321,135300,79820175,3550,3550,3550,3550,1
|
|
20240321,135200,79816625,3535,3535,3535,3535,4
|
|
20240321,135100,79802485,3535,3535,3535,3535,3
|
|
20240321,135000,79791880,3550,3530,3550,3530,16
|
|
20240321,134900,79735115,3530,3525,3530,3515,1019
|
|
20240321,134800,76149460,3520,3520,3550,3520,107
|
|
20240321,134700,75771775,3520,3515,3520,3515,5
|
|
20240321,134600,75754190,3515,3530,3530,3515,300
|
|
20240321,134500,74699675,3530,3530,3530,3530,1
|
|
20240321,134400,74696145,3505,3505,3505,3505,0
|
|
20240321,134300,74696145,3505,3540,3540,3500,2758
|
|
20240321,134200,65011585,3550,3550,3550,3550,1
|
|
20240321,134100,65008035,3540,3540,3540,3540,1
|
|
20240321,134000,65004495,3550,3550,3550,3550,0
|
|
20240321,133900,65004495,3550,3550,3550,3550,0
|
|
20240321,133800,65004495,3550,3550,3550,3550,0
|
|
20240321,133700,65004495,3550,3550,3550,3550,0
|
|
20240321,133600,65004495,3550,3550,3550,3550,1
|
|
20240321,133500,65000945,3550,3550,3550,3550,0
|
|
20240321,133400,65000945,3550,3550,3550,3550,0
|
|
20240321,133300,65000945,3550,3550,3550,3550,0
|
|
20240321,133200,65000945,3550,3545,3550,3545,5
|
|
20240321,133100,64983210,3545,3545,3545,3545,1
|
|
20240321,133000,64979665,3545,3545,3545,3545,1
|
|
20240321,132900,64976120,3545,3545,3550,3545,27
|
|
20240321,132800,64880395,3535,3535,3535,3535,0
|
|
20240321,132700,64880395,3535,3535,3535,3535,0
|
|
20240321,132600,64880395,3535,3535,3535,3535,650
|
|
20240321,132500,62582645,3535,3545,3545,3535,1600
|
|
20240321,132400,56925625,3550,3550,3550,3550,1
|
|
20240321,132300,56922075,3550,3550,3550,3550,0
|
|
20240321,132200,56922075,3550,3550,3550,3550,0
|
|
20240321,132100,56922075,3550,3550,3550,3550,0
|
|
20240321,132000,56922075,3550,3550,3550,3550,0
|
|
20240321,131900,56922075,3550,3550,3550,3550,0
|
|
20240321,131800,56922075,3550,3550,3550,3550,68
|
|
20240321,131700,56680675,3550,3550,3550,3550,1
|
|
20240321,131600,56677125,3550,3550,3550,3550,0
|
|
20240321,131500,56677125,3550,3550,3550,3550,0
|
|
20240321,131400,56677125,3550,3550,3550,3550,0
|
|
20240321,131300,56677125,3550,3550,3550,3550,0
|
|
20240321,131200,56677125,3550,3540,3550,3540,251
|
|
20240321,131100,55788575,3540,3540,3540,3540,0
|
|
20240321,131000,55788575,3540,3540,3540,3540,100
|
|
20240321,130900,55434575,3550,3550,3550,3550,0
|
|
20240321,130800,55434575,3550,3550,3550,3550,4
|
|
20240321,130700,55420375,3540,3540,3540,3540,0
|
|
20240321,130600,55420375,3540,3550,3550,3540,151
|
|
20240321,130500,54885120,3540,3545,3545,3540,800
|
|
20240321,130400,52052050,3550,3550,3550,3550,0
|
|
20240321,130300,52052050,3550,3550,3550,3550,1
|
|
20240321,130200,52048500,3550,3550,3550,3550,0
|
|
20240321,130100,52048500,3550,3550,3550,3550,0
|
|
20240321,130000,52048500,3550,3550,3550,3550,1
|
|
20240321,125900,52044950,3540,3540,3540,3540,0
|
|
20240321,125800,52044950,3540,3540,3540,3540,0
|
|
20240321,125700,52044950,3540,3545,3545,3540,700
|
|
20240321,125600,49566800,3540,3540,3540,3540,0
|
|
20240321,125500,49566800,3540,3540,3540,3540,0
|
|
20240321,125400,49566800,3540,3540,3540,3540,0
|
|
20240321,125300,49566800,3540,3540,3540,3540,800
|
|
20240321,125200,46734800,3550,3550,3550,3550,0
|
|
20240321,125100,46734800,3550,3550,3550,3550,0
|
|
20240321,125000,46734800,3550,3550,3550,3550,0
|
|
20240321,124900,46734800,3550,3550,3550,3550,1
|
|
20240321,124800,46731250,3550,3550,3550,3550,0
|
|
20240321,124700,46731250,3550,3550,3550,3550,5
|
|
20240321,124600,46713500,3550,3550,3550,3550,0
|
|
20240321,124500,46713500,3550,3550,3550,3550,0
|
|
20240321,124400,46713500,3550,3550,3550,3550,0
|
|
20240321,124300,46713500,3550,3550,3550,3550,0
|
|
20240321,124200,46713500,3550,3550,3550,3550,0
|
|
20240321,124100,46713500,3550,3550,3550,3550,250
|
|
20240321,124000,45826000,3550,3550,3550,3550,0
|
|
20240321,123900,45826000,3550,3550,3550,3550,140
|
|
20240321,123800,45329000,3550,3550,3550,3550,0
|
|
20240321,123700,45329000,3550,3550,3550,3550,0
|
|
20240321,123600,45329000,3550,3550,3550,3550,1
|
|
20240321,123500,45325450,3550,3550,3550,3550,1
|
|
20240321,123400,45321900,3540,3540,3540,3540,0
|
|
20240321,123300,45321900,3540,3540,3540,3540,0
|
|
20240321,123200,45321900,3540,3540,3540,3540,0
|
|
20240321,123100,45321900,3540,3540,3540,3540,0
|
|
20240321,123000,45321900,3540,3540,3540,3540,0
|
|
20240321,122900,45321900,3540,3540,3540,3540,1
|
|
20240321,122800,45318360,3540,3540,3540,3540,0
|
|
20240321,122700,45318360,3540,3540,3540,3540,2
|
|
20240321,122600,45311280,3550,3550,3550,3550,5
|
|
20240321,122500,45293530,3550,3550,3550,3550,0
|
|
20240321,122400,45293530,3550,3550,3550,3550,0
|
|
20240321,122300,45293530,3550,3550,3550,3550,1000
|
|
20240321,122200,41743530,3550,3550,3550,3550,0
|
|
20240321,122100,41743530,3550,3550,3550,3550,68
|
|
20240321,122000,41502130,3550,3550,3550,3550,0
|
|
20240321,121900,41502130,3550,3550,3550,3550,0
|
|
20240321,121800,41502130,3550,3550,3550,3550,0
|
|
20240321,121700,41502130,3550,3550,3550,3550,0
|
|
20240321,121600,41502130,3550,3550,3550,3550,0
|
|
20240321,121500,41502130,3550,3550,3550,3550,0
|
|
20240321,121400,41502130,3550,3550,3550,3550,0
|
|
20240321,121300,41502130,3550,3550,3550,3550,0
|
|
20240321,121200,41502130,3550,3550,3550,3550,0
|
|
20240321,121100,41502130,3550,3550,3550,3550,0
|
|
20240321,121000,41502130,3550,3550,3550,3550,0
|
|
20240321,120900,41502130,3550,3550,3550,3550,0
|
|
20240321,120800,41502130,3550,3550,3550,3550,0
|
|
20240321,120700,41502130,3550,3550,3550,3550,0
|
|
20240321,120600,41502130,3550,3550,3550,3550,1
|
|
20240321,120500,41498580,3550,3550,3550,3550,5
|
|
20240321,120400,41480830,3540,3540,3540,3540,0
|
|
20240321,120300,41480830,3540,3540,3540,3540,8
|
|
20240321,120200,41452510,3540,3540,3540,3540,28
|
|
20240321,120100,41353390,3540,3540,3540,3540,0
|
|
20240321,120000,41353390,3540,3540,3540,3540,0
|
|
20240321,115900,41353390,3540,3540,3540,3540,0
|
|
20240321,115800,41353390,3540,3540,3540,3540,0
|
|
20240321,115700,41353390,3540,3540,3540,3540,577
|
|
20240321,115600,39310810,3555,3555,3555,3555,0
|
|
20240321,115500,39310810,3555,3555,3555,3555,0
|
|
20240321,115400,39310810,3555,3540,3555,3540,30
|
|
20240321,115300,39204445,3550,3550,3550,3550,0
|
|
20240321,115200,39204445,3550,3550,3550,3550,1
|
|
20240321,115100,39200895,3550,3550,3550,3550,0
|
|
20240321,115000,39200895,3550,3550,3550,3550,0
|
|
20240321,114900,39200895,3550,3550,3550,3550,0
|
|
20240321,114800,39200895,3550,3550,3550,3550,0
|
|
20240321,114700,39200895,3550,3550,3550,3550,1
|
|
20240321,114600,39197345,3550,3550,3550,3550,0
|
|
20240321,114500,39197345,3550,3550,3550,3550,0
|
|
20240321,114400,39197345,3550,3550,3550,3550,5
|
|
20240321,114300,39179595,3550,3550,3550,3550,0
|
|
20240321,114200,39179595,3550,3550,3550,3550,0
|
|
20240321,114100,39179595,3550,3550,3550,3550,0
|
|
20240321,114000,39179595,3550,3550,3550,3550,0
|
|
20240321,113900,39179595,3550,3550,3550,3550,0
|
|
20240321,113800,39179595,3550,3550,3550,3550,1
|
|
20240321,113700,39176045,3540,3540,3540,3540,0
|
|
20240321,113600,39176045,3540,3540,3540,3540,0
|
|
20240321,113500,39176045,3540,3540,3540,3540,0
|
|
20240321,113400,39176045,3540,3540,3540,3540,0
|
|
20240321,113300,39176045,3540,3540,3540,3540,0
|
|
20240321,113200,39176045,3540,3540,3540,3540,0
|
|
20240321,113100,39176045,3540,3540,3540,3540,20
|
|
20240321,113000,39105245,3550,3550,3550,3550,0
|
|
20240321,112900,39105245,3550,3550,3550,3550,0
|
|
20240321,112800,39105245,3550,3550,3550,3550,0
|
|
20240321,112700,39105245,3550,3550,3550,3550,50
|
|
20240321,112600,38927745,3540,3540,3540,3540,42
|
|
20240321,112500,38779065,3535,3535,3535,3535,135
|
|
20240321,112400,38301840,3540,3540,3540,3540,209
|
|
20240321,112300,37561980,3545,3545,3550,3545,448
|
|
20240321,112200,35971840,3550,3545,3550,3545,5
|
|
20240321,112100,35954100,3545,3545,3545,3545,0
|
|
20240321,112000,35954100,3545,3545,3545,3545,0
|
|
20240321,111900,35954100,3545,3540,3545,3540,84
|
|
20240321,111800,35656735,3540,3540,3540,3540,0
|
|
20240321,111700,35656735,3540,3540,3540,3540,0
|
|
20240321,111600,35656735,3540,3540,3540,3540,0
|
|
20240321,111500,35656735,3540,3550,3550,3540,2384
|
|
20240321,111400,27212495,3555,3555,3555,3555,0
|
|
20240321,111300,27212495,3555,3555,3555,3555,47
|
|
20240321,111200,27045410,3565,3565,3565,3565,0
|
|
20240321,111100,27045410,3565,3565,3565,3565,0
|
|
20240321,111000,27045410,3565,3565,3565,3565,158
|
|
20240321,110900,26482140,3565,3565,3565,3565,0
|
|
20240321,110800,26482140,3565,3565,3565,3565,0
|
|
20240321,110700,26482140,3565,3565,3565,3565,30
|
|
20240321,110600,26375190,3565,3565,3565,3565,188
|
|
20240321,110500,25704970,3565,3565,3565,3565,187
|
|
20240321,110400,25038315,3570,3570,3570,3570,0
|
|
20240321,110300,25038315,3570,3570,3570,3570,0
|
|
20240321,110200,25038315,3570,3565,3570,3565,5
|
|
20240321,110100,25020475,3565,3565,3565,3565,0
|
|
20240321,110000,25020475,3565,3565,3565,3565,0
|
|
20240321,105900,25020475,3565,3565,3565,3565,0
|
|
20240321,105800,25020475,3565,3565,3565,3565,0
|
|
20240321,105700,25020475,3565,3565,3565,3565,0
|
|
20240321,105600,25020475,3565,3565,3565,3565,1
|
|
20240321,105500,25016910,3560,3560,3560,3560,0
|
|
20240321,105400,25016910,3560,3560,3560,3560,0
|
|
20240321,105300,25016910,3560,3560,3560,3560,0
|
|
20240321,105200,25016910,3560,3560,3560,3560,0
|
|
20240321,105100,25016910,3560,3560,3560,3560,0
|
|
20240321,105000,25016910,3560,3560,3560,3560,0
|
|
20240321,104900,25016910,3560,3560,3560,3560,0
|
|
20240321,104800,25016910,3560,3560,3560,3560,0
|
|
20240321,104700,25016910,3560,3560,3560,3560,0
|
|
20240321,104600,25016910,3560,3560,3560,3560,0
|
|
20240321,104500,25016910,3560,3560,3570,3560,181
|
|
20240321,104400,24370780,3560,3560,3560,3560,0
|
|
20240321,104300,24370780,3560,3560,3560,3560,0
|
|
20240321,104200,24370780,3560,3560,3560,3560,0
|
|
20240321,104100,24370780,3560,3560,3560,3560,1
|
|
20240321,104000,24367220,3570,3570,3570,3570,0
|
|
20240321,103900,24367220,3570,3560,3570,3560,284
|
|
20240321,103800,23353690,3560,3560,3560,3560,0
|
|
20240321,103700,23353690,3560,3560,3560,3560,0
|
|
20240321,103600,23353690,3560,3560,3560,3560,2
|
|
20240321,103500,23346570,3560,3560,3560,3560,0
|
|
20240321,103400,23346570,3560,3560,3560,3560,0
|
|
20240321,103300,23346570,3560,3560,3560,3560,1
|
|
20240321,103200,23343010,3565,3565,3565,3565,0
|
|
20240321,103100,23343010,3565,3565,3565,3565,0
|
|
20240321,103000,23343010,3565,3560,3565,3560,252
|
|
20240321,102900,22444880,3550,3550,3550,3550,40
|
|
20240321,102800,22302880,3550,3550,3550,3550,0
|
|
20240321,102700,22302880,3550,3550,3560,3550,69
|
|
20240321,102600,22057580,3540,3540,3540,3540,0
|
|
20240321,102500,22057580,3540,3545,3545,3540,243
|
|
20240321,102400,21196965,3555,3555,3555,3555,0
|
|
20240321,102300,21196965,3555,3555,3555,3555,0
|
|
20240321,102200,21196965,3555,3555,3555,3555,0
|
|
20240321,102100,21196965,3555,3555,3555,3555,0
|
|
20240321,102000,21196965,3555,3555,3555,3555,0
|
|
20240321,101900,21196965,3555,3555,3555,3555,0
|
|
20240321,101800,21196965,3555,3555,3555,3555,0
|
|
20240321,101700,21196965,3555,3555,3555,3555,0
|
|
20240321,101600,21196965,3555,3555,3555,3555,0
|
|
20240321,101500,21196965,3555,3555,3555,3555,0
|
|
20240321,101400,21196965,3555,3555,3555,3555,0
|
|
20240321,101300,21196965,3555,3555,3555,3555,1
|
|
20240321,101200,21193410,3550,3550,3550,3550,0
|
|
20240321,101100,21193410,3550,3550,3550,3550,0
|
|
20240321,101000,21193410,3550,3550,3550,3550,0
|
|
20240321,100900,21193410,3550,3550,3550,3550,0
|
|
20240321,100800,21193410,3550,3550,3550,3550,129
|
|
20240321,100700,20735460,3555,3555,3555,3555,4
|
|
20240321,100600,20721240,3555,3555,3555,3555,0
|
|
20240321,100500,20721240,3555,3555,3555,3555,0
|
|
20240321,100400,20721240,3555,3555,3555,3555,0
|
|
20240321,100300,20721240,3555,3555,3555,3555,0
|
|
20240321,100200,20721240,3555,3555,3555,3555,0
|
|
20240321,100100,20721240,3555,3555,3555,3555,0
|
|
20240321,100000,20721240,3555,3555,3555,3555,0
|
|
20240321,095900,20721240,3555,3555,3555,3555,1
|
|
20240321,095800,20717685,3555,3555,3555,3555,0
|
|
20240321,095700,20717685,3555,3555,3555,3555,178
|
|
20240321,095600,20084895,3555,3555,3555,3555,0
|
|
20240321,095500,20084895,3555,3555,3555,3555,0
|
|
20240321,095400,20084895,3555,3555,3555,3555,9
|
|
20240321,095300,20052900,3565,3565,3565,3565,0
|
|
20240321,095200,20052900,3565,3560,3565,3560,2
|
|
20240321,095100,20045775,3555,3555,3555,3555,549
|
|
20240321,095000,18094080,3555,3555,3555,3555,4
|
|
20240321,094900,18079860,3555,3555,3555,3555,0
|
|
20240321,094800,18079860,3555,3555,3555,3555,200
|
|
20240321,094700,17368860,3555,3555,3555,3555,0
|
|
20240321,094600,17368860,3555,3555,3555,3555,0
|
|
20240321,094500,17368860,3555,3555,3555,3555,1
|
|
20240321,094400,17365305,3555,3555,3555,3555,56
|
|
20240321,094300,17166225,3555,3555,3555,3555,0
|
|
20240321,094200,17166225,3555,3555,3555,3555,0
|
|
20240321,094100,17166225,3555,3555,3555,3555,0
|
|
20240321,094000,17166225,3555,3555,3555,3555,17
|
|
20240321,093900,17105790,3555,3555,3555,3555,1
|
|
20240321,093800,17102235,3550,3550,3550,3550,0
|
|
20240321,093700,17102235,3550,3560,3560,3550,37
|
|
20240321,093600,16970790,3570,3570,3570,3570,0
|
|
20240321,093500,16970790,3570,3570,3570,3570,0
|
|
20240321,093400,16970790,3570,3555,3570,3555,254
|
|
20240321,093300,16067365,3560,3560,3560,3560,0
|
|
20240321,093200,16067365,3560,3560,3560,3560,0
|
|
20240321,093100,16067365,3560,3560,3560,3560,0
|
|
20240321,093000,16067365,3560,3560,3560,3560,43
|
|
20240321,092900,15914285,3555,3555,3555,3555,34
|
|
20240321,092800,15793415,3555,3555,3555,3555,5
|
|
20240321,092700,15775640,3555,3555,3555,3555,21
|
|
20240321,092600,15700985,3555,3555,3555,3555,45
|
|
20240321,092500,15541010,3555,3555,3555,3555,0
|
|
20240321,092400,15541010,3555,3555,3555,3555,0
|
|
20240321,092300,15541010,3555,3555,3555,3555,332
|
|
20240321,092200,14360750,3555,3555,3555,3555,0
|
|
20240321,092100,14360750,3555,3555,3555,3555,436
|
|
20240321,092000,12810770,3555,3555,3555,3555,0
|
|
20240321,091900,12810770,3555,3555,3555,3555,6
|
|
20240321,091800,12789440,3555,3555,3555,3555,0
|
|
20240321,091700,12789440,3555,3555,3555,3555,1
|
|
20240321,091600,12785885,3555,3555,3555,3555,1
|
|
20240321,091500,12782330,3560,3560,3560,3560,53
|
|
20240321,091400,12593650,3560,3560,3560,3560,0
|
|
20240321,091300,12593650,3560,3560,3560,3560,0
|
|
20240321,091200,12593650,3560,3570,3570,3560,8
|
|
20240321,091100,12565160,3575,3575,3575,3575,0
|
|
20240321,091000,12565160,3575,3575,3575,3575,212
|
|
20240321,090900,11807260,3575,3575,3575,3575,0
|
|
20240321,090800,11807260,3575,3575,3575,3575,0
|
|
20240321,090700,11807260,3575,3575,3575,3575,0
|
|
20240321,090600,11807260,3575,3575,3575,3575,16
|
|
20240321,090500,11750060,3580,3580,3580,3580,99
|
|
20240321,090400,11395640,3585,3585,3585,3585,0
|
|
20240321,090300,11395640,3585,3585,3585,3585,0
|
|
20240321,090200,11395640,3585,3570,3585,3570,1383
|
|
20240321,090100,6449510,3575,3575,3575,3575,0
|
|
20240321,090000,6449510,3575,3530,3575,3530,1782
|