615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191200,399859290,5210,5210,5210,5210,1855
|
|
20240318,191100,399859290,5210,5210,5210,5210,0
|
|
20240318,191000,399859290,5210,5210,5210,5210,0
|
|
20240318,190900,399859290,5210,5210,5210,5210,0
|
|
20240318,190800,399859290,5210,5210,5210,5210,0
|
|
20240318,190700,399859290,5210,5210,5210,5210,0
|
|
20240318,190600,399859290,5210,5210,5210,5210,0
|
|
20240318,190500,399859290,5210,5210,5210,5210,0
|
|
20240318,190400,399859290,5210,5210,5210,5210,0
|
|
20240318,190300,399859290,5210,5210,5210,5210,0
|
|
20240318,190200,399859290,5210,5210,5210,5210,0
|
|
20240318,190100,399859290,5210,5210,5210,5210,0
|
|
20240318,190000,399859290,5210,5210,5210,5210,0
|
|
20240318,185900,399859290,5210,5210,5210,5210,0
|
|
20240318,185800,399859290,5210,5210,5210,5210,0
|
|
20240318,185700,399859290,5210,5210,5210,5210,0
|
|
20240318,185600,399859290,5210,5210,5210,5210,0
|
|
20240318,185500,399859290,5210,5210,5210,5210,0
|
|
20240318,185400,399859290,5210,5210,5210,5210,0
|
|
20240318,185300,399859290,5210,5210,5210,5210,0
|
|
20240318,185200,399859290,5210,5210,5210,5210,0
|
|
20240318,185100,399859290,5210,5210,5210,5210,0
|
|
20240318,185000,399859290,5210,5210,5210,5210,0
|
|
20240318,184900,399859290,5210,5210,5210,5210,0
|
|
20240318,184800,399859290,5210,5210,5210,5210,0
|
|
20240318,184700,399859290,5210,5210,5210,5210,0
|
|
20240318,184600,399859290,5210,5210,5210,5210,0
|
|
20240318,184500,399859290,5210,5210,5210,5210,0
|
|
20240318,184400,399859290,5210,5210,5210,5210,0
|
|
20240318,184300,399859290,5210,5210,5210,5210,0
|
|
20240318,184200,399859290,5210,5210,5210,5210,1855
|
|
20240318,184100,399859290,5210,5210,5210,5210,0
|
|
20240318,184000,399859290,5210,5210,5210,5210,0
|
|
20240318,183900,399859290,5210,5210,5210,5210,0
|
|
20240318,183800,399859290,5210,5210,5210,5210,0
|
|
20240318,183700,399859290,5210,5210,5210,5210,0
|
|
20240318,183600,399859290,5210,5210,5210,5210,0
|
|
20240318,183500,399859290,5210,5210,5210,5210,0
|
|
20240318,183400,399859290,5210,5210,5210,5210,0
|
|
20240318,183300,399859290,5210,5210,5210,5210,0
|
|
20240318,183200,399859290,5210,5210,5210,5210,0
|
|
20240318,183100,399859290,5210,5210,5210,5210,0
|
|
20240318,183000,399859290,5210,5210,5210,5210,0
|
|
20240318,182900,399859290,5210,5210,5210,5210,0
|
|
20240318,182800,399859290,5210,5210,5210,5210,0
|
|
20240318,182700,399859290,5210,5210,5210,5210,0
|
|
20240318,182600,399859290,5210,5210,5210,5210,0
|
|
20240318,182500,399859290,5210,5210,5210,5210,0
|
|
20240318,182400,399859290,5210,5210,5210,5210,0
|
|
20240318,182300,399859290,5210,5210,5210,5210,0
|
|
20240318,182200,399859290,5210,5210,5210,5210,0
|
|
20240318,182100,399859290,5210,5210,5210,5210,0
|
|
20240318,182000,399859290,5210,5210,5210,5210,0
|
|
20240318,181900,399859290,5210,5210,5210,5210,0
|
|
20240318,181800,399859290,5210,5210,5210,5210,0
|
|
20240318,181700,399859290,5210,5210,5210,5210,0
|
|
20240318,181600,399859290,5210,5210,5210,5210,0
|
|
20240318,181500,399859290,5210,5210,5210,5210,0
|
|
20240318,181400,399859290,5210,5210,5210,5210,0
|
|
20240318,181300,399859290,5210,5210,5210,5210,0
|
|
20240318,181200,399859290,5210,5210,5210,5210,1855
|
|
20240318,181100,399859290,5210,5210,5210,5210,0
|
|
20240318,181000,399859290,5210,5210,5210,5210,0
|
|
20240318,180900,399859290,5210,5210,5210,5210,0
|
|
20240318,180800,399859290,5210,5210,5210,5210,0
|
|
20240318,180700,399859290,5210,5210,5210,5210,0
|
|
20240318,180600,399859290,5210,5210,5210,5210,0
|
|
20240318,180500,399859290,5210,5210,5210,5210,0
|
|
20240318,180400,399859290,5210,5210,5210,5210,0
|
|
20240318,180300,399859290,5210,5210,5210,5210,0
|
|
20240318,180200,399859290,5210,5210,5210,5210,0
|
|
20240318,180100,399859290,5210,5210,5210,5210,0
|
|
20240318,180000,399859290,5210,5210,5210,5210,0
|
|
20240318,175900,399859290,5210,5210,5210,5210,0
|
|
20240318,175800,399859290,5210,5210,5210,5210,0
|
|
20240318,175700,399859290,5210,5210,5210,5210,0
|
|
20240318,175600,399859290,5210,5210,5210,5210,0
|
|
20240318,175500,399859290,5210,5210,5210,5210,0
|
|
20240318,175400,399859290,5210,5210,5210,5210,0
|
|
20240318,175300,399859290,5210,5210,5210,5210,0
|
|
20240318,175200,399859290,5210,5210,5210,5210,0
|
|
20240318,175100,399859290,5210,5210,5210,5210,0
|
|
20240318,175000,399859290,5210,5210,5210,5210,0
|
|
20240318,174900,399859290,5210,5210,5210,5210,0
|
|
20240318,174800,399859290,5210,5210,5210,5210,0
|
|
20240318,174700,399859290,5210,5210,5210,5210,0
|
|
20240318,174600,399859290,5210,5210,5210,5210,0
|
|
20240318,174500,399859290,5210,5210,5210,5210,0
|
|
20240318,174400,399859290,5210,5210,5210,5210,0
|
|
20240318,174300,399859290,5210,5210,5210,5210,0
|
|
20240318,174200,399859290,5210,5210,5210,5210,1855
|
|
20240318,174100,399859290,5210,5210,5210,5210,0
|
|
20240318,174000,399859290,5210,5210,5210,5210,0
|
|
20240318,173900,399859290,5210,5210,5210,5210,0
|
|
20240318,173800,399859290,5210,5210,5210,5210,0
|
|
20240318,173700,399859290,5210,5210,5210,5210,0
|
|
20240318,173600,399859290,5210,5210,5210,5210,0
|
|
20240318,173500,399859290,5210,5210,5210,5210,0
|
|
20240318,173400,399859290,5210,5210,5210,5210,0
|
|
20240318,173300,399859290,5210,5210,5210,5210,0
|
|
20240318,173200,399859290,5210,5210,5210,5210,0
|
|
20240318,173100,399859290,5210,5210,5210,5210,0
|
|
20240318,173000,399859290,5210,5210,5210,5210,0
|
|
20240318,172900,399859290,5210,5210,5210,5210,0
|
|
20240318,172800,399859290,5210,5210,5210,5210,0
|
|
20240318,172700,399859290,5210,5210,5210,5210,0
|
|
20240318,172600,399859290,5210,5210,5210,5210,0
|
|
20240318,172500,399859290,5210,5210,5210,5210,0
|
|
20240318,172400,399859290,5210,5210,5210,5210,0
|
|
20240318,172300,399859290,5210,5210,5210,5210,0
|
|
20240318,172200,399859290,5210,5210,5210,5210,0
|
|
20240318,172100,399859290,5210,5210,5210,5210,0
|
|
20240318,172000,399859290,5210,5210,5210,5210,0
|
|
20240318,171900,399859290,5210,5210,5210,5210,0
|
|
20240318,171800,399859290,5210,5210,5210,5210,0
|
|
20240318,171700,399859290,5210,5210,5210,5210,0
|
|
20240318,171600,399859290,5210,5210,5210,5210,0
|
|
20240318,171500,399859290,5210,5210,5210,5210,0
|
|
20240318,171400,399859290,5210,5210,5210,5210,0
|
|
20240318,171300,399859290,5210,5210,5210,5210,0
|
|
20240318,171200,399859290,5210,5210,5210,5210,1855
|
|
20240318,171100,399859290,5210,5210,5210,5210,0
|
|
20240318,171000,399859290,5210,5210,5210,5210,0
|
|
20240318,170900,399859290,5210,5210,5210,5210,0
|
|
20240318,170800,399859290,5210,5210,5210,5210,0
|
|
20240318,170700,399859290,5210,5210,5210,5210,0
|
|
20240318,170600,399859290,5210,5210,5210,5210,0
|
|
20240318,170500,399859290,5210,5210,5210,5210,0
|
|
20240318,170400,399859290,5210,5210,5210,5210,0
|
|
20240318,170300,399859290,5210,5210,5210,5210,0
|
|
20240318,170200,399859290,5210,5210,5210,5210,0
|
|
20240318,170100,399859290,5210,5210,5210,5210,0
|
|
20240318,170000,399859290,5210,5210,5210,5210,0
|
|
20240318,165900,399859290,5210,5210,5210,5210,0
|
|
20240318,165800,399859290,5210,5210,5210,5210,0
|
|
20240318,165700,399859290,5210,5210,5210,5210,0
|
|
20240318,165600,399859290,5210,5210,5210,5210,0
|
|
20240318,165500,399859290,5210,5210,5210,5210,0
|
|
20240318,165400,399859290,5210,5210,5210,5210,0
|
|
20240318,165300,399859290,5210,5210,5210,5210,0
|
|
20240318,165200,399859290,5210,5210,5210,5210,0
|
|
20240318,165100,399859290,5210,5210,5210,5210,0
|
|
20240318,165000,399859290,5210,5210,5210,5210,0
|
|
20240318,164900,399859290,5210,5210,5210,5210,0
|
|
20240318,164800,399859290,5210,5210,5210,5210,0
|
|
20240318,164700,399859290,5210,5210,5210,5210,0
|
|
20240318,164600,399859290,5210,5210,5210,5210,0
|
|
20240318,164500,399859290,5210,5210,5210,5210,0
|
|
20240318,164400,399859290,5210,5210,5210,5210,0
|
|
20240318,164300,399859290,5210,5210,5210,5210,0
|
|
20240318,164200,399859290,5210,5210,5210,5210,1855
|
|
20240318,164100,399859290,5210,5210,5210,5210,0
|
|
20240318,164000,399859290,5210,5210,5210,5210,0
|
|
20240318,163900,399859290,5210,5210,5210,5210,0
|
|
20240318,163800,399859290,5210,5210,5210,5210,0
|
|
20240318,163700,399859290,5210,5210,5210,5210,0
|
|
20240318,163600,399859290,5210,5210,5210,5210,0
|
|
20240318,163500,399859290,5210,5210,5210,5210,0
|
|
20240318,163400,399859290,5210,5210,5210,5210,0
|
|
20240318,163300,399859290,5210,5210,5210,5210,0
|
|
20240318,163200,399859290,5210,5210,5210,5210,0
|
|
20240318,163100,399859290,5210,5210,5210,5210,0
|
|
20240318,163000,399859290,5210,5210,5210,5210,0
|
|
20240318,162900,399859290,5210,5210,5210,5210,0
|
|
20240318,162800,399859290,5210,5210,5210,5210,0
|
|
20240318,162700,399859290,5210,5210,5210,5210,0
|
|
20240318,162600,399859290,5210,5210,5210,5210,0
|
|
20240318,162500,399859290,5210,5210,5210,5210,0
|
|
20240318,162400,399859290,5210,5210,5210,5210,0
|
|
20240318,162300,399859290,5210,5210,5210,5210,0
|
|
20240318,162200,399859290,5210,5210,5210,5210,0
|
|
20240318,162100,399859290,5210,5210,5210,5210,0
|
|
20240318,162000,399859290,5210,5210,5210,5210,0
|
|
20240318,161900,399859290,5210,5210,5210,5210,0
|
|
20240318,161800,399859290,5210,5210,5210,5210,0
|
|
20240318,161700,399859290,5210,5210,5210,5210,0
|
|
20240318,161600,399859290,5210,5210,5210,5210,0
|
|
20240318,161500,399859290,5210,5210,5210,5210,0
|
|
20240318,161400,399859290,5210,5210,5210,5210,0
|
|
20240318,161300,399859290,5210,5210,5210,5210,0
|
|
20240318,161200,399859290,5210,5210,5210,5210,1855
|
|
20240318,161100,399859290,5210,5210,5210,5210,0
|
|
20240318,161000,399859290,5210,5210,5210,5210,0
|
|
20240318,160900,399859290,5210,5210,5210,5210,0
|
|
20240318,160800,399859290,5210,5210,5210,5210,0
|
|
20240318,160700,399859290,5210,5210,5210,5210,0
|
|
20240318,160600,399859290,5210,5210,5210,5210,0
|
|
20240318,160500,399859290,5210,5210,5210,5210,0
|
|
20240318,160400,399859290,5210,5210,5210,5210,0
|
|
20240318,160300,399859290,5210,5210,5210,5210,0
|
|
20240318,160200,399859290,5210,5210,5210,5210,0
|
|
20240318,160100,399859290,5210,5210,5210,5210,0
|
|
20240318,160000,399859290,5210,5210,5210,5210,0
|
|
20240318,155900,399859290,5210,5210,5210,5210,0
|
|
20240318,155800,399859290,5210,5210,5210,5210,0
|
|
20240318,155700,399859290,5210,5210,5210,5210,0
|
|
20240318,155600,399859290,5210,5210,5210,5210,0
|
|
20240318,155500,399859290,5210,5210,5210,5210,0
|
|
20240318,155400,399859290,5210,5210,5210,5210,0
|
|
20240318,155300,399859290,5210,5210,5210,5210,0
|
|
20240318,155200,399859290,5210,5210,5210,5210,0
|
|
20240318,155100,399859290,5210,5210,5210,5210,0
|
|
20240318,155000,399859290,5210,5210,5210,5210,0
|
|
20240318,154900,399859290,5210,5210,5210,5210,0
|
|
20240318,154800,399859290,5210,5210,5210,5210,0
|
|
20240318,154700,399859290,5210,5210,5210,5210,0
|
|
20240318,154600,399859290,5210,5210,5210,5210,0
|
|
20240318,154500,399859290,5210,5210,5210,5210,0
|
|
20240318,154400,399859290,5210,5210,5210,5210,0
|
|
20240318,154300,399859290,5210,5210,5210,5210,0
|
|
20240318,154200,399859290,5210,5210,5210,5210,1855
|
|
20240318,154100,399859290,5210,5210,5210,5210,0
|
|
20240318,154000,399859290,5210,5210,5210,5210,0
|
|
20240318,153900,399859290,5210,5210,5210,5210,0
|
|
20240318,153800,399859290,5210,5210,5210,5210,0
|
|
20240318,153700,399859290,5210,5210,5210,5210,0
|
|
20240318,153600,399859290,5210,5210,5210,5210,0
|
|
20240318,153500,399859290,5210,5210,5210,5210,0
|
|
20240318,153400,399859290,5210,5210,5210,5210,0
|
|
20240318,153300,399859290,5210,5210,5210,5210,0
|
|
20240318,153200,399859290,5210,5210,5210,5210,0
|
|
20240318,153100,399859290,5210,5210,5210,5210,0
|
|
20240318,153000,399859290,5210,5210,5210,5210,1855
|
|
20240318,152900,390194740,5200,5200,5200,5200,0
|
|
20240318,152800,390194740,5200,5200,5200,5200,0
|
|
20240318,152700,390194740,5200,5200,5200,5200,0
|
|
20240318,152600,390194740,5200,5200,5200,5200,0
|
|
20240318,152500,390194740,5200,5200,5200,5200,0
|
|
20240318,152400,390194740,5200,5200,5200,5200,0
|
|
20240318,152300,390194740,5200,5200,5200,5200,0
|
|
20240318,152200,390194740,5200,5200,5200,5200,0
|
|
20240318,152100,390194740,5200,5200,5200,5200,0
|
|
20240318,152000,390194740,5200,5200,5200,5200,0
|
|
20240318,151900,390194740,5200,5200,5210,5200,1630
|
|
20240318,151800,381715430,5200,5200,5210,5200,205
|
|
20240318,151700,380649230,5200,5200,5200,5200,19
|
|
20240318,151600,380550430,5200,5200,5200,5200,19
|
|
20240318,151500,380451630,5200,5200,5200,5200,19
|
|
20240318,151400,380352830,5210,5200,5210,5200,179
|
|
20240318,151300,379420310,5210,5210,5210,5210,20
|
|
20240318,151200,379316110,5200,5210,5210,5200,1265
|
|
20240318,151100,372725940,5210,5210,5210,5210,0
|
|
20240318,151000,372725940,5210,5210,5210,5210,6
|
|
20240318,150900,372694680,5220,5220,5220,5220,2
|
|
20240318,150800,372684240,5220,5220,5220,5220,0
|
|
20240318,150700,372684240,5220,5220,5220,5220,7
|
|
20240318,150600,372647700,5210,5210,5210,5210,0
|
|
20240318,150500,372647700,5210,5210,5210,5210,0
|
|
20240318,150400,372647700,5210,5210,5210,5210,0
|
|
20240318,150300,372647700,5210,5210,5210,5210,0
|
|
20240318,150200,372647700,5210,5220,5220,5210,103
|
|
20240318,150100,372111010,5220,5220,5220,5220,20
|
|
20240318,150000,372006610,5210,5210,5210,5210,0
|
|
20240318,145900,372006610,5210,5210,5210,5210,94
|
|
20240318,145800,371516870,5210,5210,5210,5210,216
|
|
20240318,145700,370391510,5210,5210,5210,5210,0
|
|
20240318,145600,370391510,5210,5210,5210,5210,0
|
|
20240318,145500,370391510,5210,5210,5210,5210,0
|
|
20240318,145400,370391510,5210,5210,5210,5210,92
|
|
20240318,145300,369912190,5210,5210,5210,5210,0
|
|
20240318,145200,369912190,5210,5210,5210,5210,38
|
|
20240318,145100,369714210,5220,5220,5220,5220,0
|
|
20240318,145000,369714210,5220,5220,5220,5220,0
|
|
20240318,144900,369714210,5220,5220,5220,5220,0
|
|
20240318,144800,369714210,5220,5220,5220,5220,254
|
|
20240318,144700,368388330,5230,5230,5230,5230,10
|
|
20240318,144600,368336030,5220,5220,5220,5220,5
|
|
20240318,144500,368309930,5220,5220,5220,5220,1
|
|
20240318,144400,368304710,5230,5220,5230,5220,11
|
|
20240318,144300,368247280,5220,5220,5220,5220,2
|
|
20240318,144200,368236840,5230,5220,5230,5220,116
|
|
20240318,144100,367631270,5220,5220,5220,5220,1
|
|
20240318,144000,367626050,5230,5230,5230,5230,0
|
|
20240318,143900,367626050,5230,5220,5230,5220,38
|
|
20240318,143800,367427670,5220,5220,5220,5220,35
|
|
20240318,143700,367244970,5220,5220,5220,5220,105
|
|
20240318,143600,366696870,5230,5230,5230,5230,0
|
|
20240318,143500,366696870,5230,5220,5230,5220,9294
|
|
20240318,143400,318182180,5210,5210,5210,5210,0
|
|
20240318,143300,318182180,5210,5210,5210,5210,0
|
|
20240318,143200,318182180,5210,5210,5210,5210,0
|
|
20240318,143100,318182180,5210,5210,5210,5210,0
|
|
20240318,143000,318182180,5210,5210,5210,5210,0
|
|
20240318,142900,318182180,5210,5210,5210,5210,121
|
|
20240318,142800,317551770,5210,5210,5210,5210,0
|
|
20240318,142700,317551770,5210,5210,5210,5210,0
|
|
20240318,142600,317551770,5210,5210,5210,5210,0
|
|
20240318,142500,317551770,5210,5210,5210,5210,315
|
|
20240318,142400,315910620,5220,5220,5220,5220,2
|
|
20240318,142300,315900180,5210,5210,5210,5210,0
|
|
20240318,142200,315900180,5210,5220,5220,5210,610
|
|
20240318,142100,312717020,5210,5210,5210,5210,18
|
|
20240318,142000,312623240,5210,5210,5220,5210,16
|
|
20240318,141900,312539870,5220,5210,5220,5210,32
|
|
20240318,141800,312373140,5210,5210,5210,5210,0
|
|
20240318,141700,312373140,5210,5200,5210,5200,76
|
|
20240318,141600,311977910,5220,5210,5220,5210,151
|
|
20240318,141500,311191190,5210,5210,5220,5200,524
|
|
20240318,141400,308459910,5220,5220,5220,5220,0
|
|
20240318,141300,308459910,5220,5210,5220,5210,101
|
|
20240318,141200,307933690,5210,5210,5210,5210,1
|
|
20240318,141100,307928480,5210,5210,5210,5210,0
|
|
20240318,141000,307928480,5210,5210,5210,5210,0
|
|
20240318,140900,307928480,5210,5210,5210,5210,0
|
|
20240318,140800,307928480,5210,5210,5220,5200,5119
|
|
20240318,140700,281209930,5210,5210,5210,5210,52
|
|
20240318,140600,280939010,5210,5210,5210,5210,0
|
|
20240318,140500,280939010,5210,5210,5210,5210,7
|
|
20240318,140400,280902540,5210,5210,5210,5210,353
|
|
20240318,140300,279063410,5200,5210,5210,5200,2444
|
|
20240318,140200,266330610,5210,5210,5210,5210,1
|
|
20240318,140100,266325400,5210,5210,5210,5210,191
|
|
20240318,140000,265330290,5210,5210,5210,5210,1
|
|
20240318,135900,265325080,5200,5200,5200,5200,20
|
|
20240318,135800,265221080,5210,5210,5210,5210,0
|
|
20240318,135700,265221080,5210,5210,5210,5210,0
|
|
20240318,135600,265221080,5210,5210,5210,5210,0
|
|
20240318,135500,265221080,5210,5210,5210,5210,50
|
|
20240318,135400,264960580,5210,5210,5210,5210,0
|
|
20240318,135300,264960580,5210,5210,5210,5210,1
|
|
20240318,135200,264955370,5210,5210,5210,5210,50
|
|
20240318,135100,264694870,5210,5210,5210,5210,0
|
|
20240318,135000,264694870,5210,5210,5210,5210,2
|
|
20240318,134900,264684450,5210,5210,5210,5210,7
|
|
20240318,134800,264647980,5210,5220,5220,5200,4975
|
|
20240318,134700,238733210,5230,5230,5230,5230,0
|
|
20240318,134600,238733210,5230,5230,5230,5230,0
|
|
20240318,134500,238733210,5230,5230,5230,5230,1
|
|
20240318,134400,238727980,5230,5230,5230,5230,21
|
|
20240318,134300,238618150,5220,5220,5220,5220,0
|
|
20240318,134200,238618150,5220,5220,5220,5220,0
|
|
20240318,134100,238618150,5220,5220,5220,5220,104
|
|
20240318,134000,238075270,5220,5220,5220,5220,69
|
|
20240318,133900,237715090,5220,5220,5220,5210,4224
|
|
20240318,133800,215666610,5220,5220,5220,5220,0
|
|
20240318,133700,215666610,5220,5220,5220,5220,1
|
|
20240318,133600,215661390,5220,5220,5220,5220,0
|
|
20240318,133500,215661390,5220,5220,5220,5220,0
|
|
20240318,133400,215661390,5220,5220,5220,5220,1
|
|
20240318,133300,215656170,5210,5220,5220,5210,65
|
|
20240318,133200,215317020,5220,5220,5220,5220,0
|
|
20240318,133100,215317020,5220,5220,5220,5220,4
|
|
20240318,133000,215296140,5220,5220,5220,5220,901
|
|
20240318,132900,210592920,5220,5220,5220,5220,0
|
|
20240318,132800,210592920,5220,5220,5220,5220,0
|
|
20240318,132700,210592920,5220,5220,5220,5220,0
|
|
20240318,132600,210592920,5220,5220,5220,5220,0
|
|
20240318,132500,210592920,5220,5220,5220,5220,6
|
|
20240318,132400,210561600,5210,5210,5210,5210,0
|
|
20240318,132300,210561600,5210,5220,5220,5210,1228
|
|
20240318,132200,204163470,5220,5230,5230,5210,5152
|
|
20240318,132100,177258060,5240,5240,5240,5240,0
|
|
20240318,132000,177258060,5240,5240,5240,5240,404
|
|
20240318,131900,175141100,5240,5240,5240,5240,2
|
|
20240318,131800,175130620,5240,5240,5240,5240,0
|
|
20240318,131700,175130620,5240,5240,5240,5240,200
|
|
20240318,131600,174082620,5230,5230,5230,5230,0
|
|
20240318,131500,174082620,5230,5230,5230,5230,1020
|
|
20240318,131400,168748020,5230,5240,5240,5230,211
|
|
20240318,131300,167642480,5240,5240,5240,5240,0
|
|
20240318,131200,167642480,5240,5240,5240,5240,501
|
|
20240318,131100,165017240,5240,5240,5240,5230,1020
|
|
20240318,131000,159672630,5240,5240,5240,5240,0
|
|
20240318,130900,159672630,5240,5230,5240,5230,60
|
|
20240318,130800,159358420,5240,5240,5240,5240,1000
|
|
20240318,130700,154118420,5240,5240,5240,5240,0
|
|
20240318,130600,154118420,5240,5240,5240,5230,1576
|
|
20240318,130500,145860530,5250,5250,5250,5250,0
|
|
20240318,130400,145860530,5250,5250,5250,5250,1
|
|
20240318,130300,145855280,5250,5250,5250,5250,0
|
|
20240318,130200,145855280,5250,5250,5250,5250,0
|
|
20240318,130100,145855280,5250,5250,5250,5250,0
|
|
20240318,130000,145855280,5250,5250,5250,5250,0
|
|
20240318,125900,145855280,5250,5250,5250,5250,191
|
|
20240318,125800,144852530,5250,5250,5250,5250,0
|
|
20240318,125700,144852530,5250,5250,5250,5250,5
|
|
20240318,125600,144826280,5250,5250,5250,5250,0
|
|
20240318,125500,144826280,5250,5250,5250,5250,0
|
|
20240318,125400,144826280,5250,5250,5250,5250,1
|
|
20240318,125300,144821030,5250,5250,5250,5250,0
|
|
20240318,125200,144821030,5250,5250,5250,5250,0
|
|
20240318,125100,144821030,5250,5250,5250,5250,500
|
|
20240318,125000,142196030,5240,5240,5240,5240,0
|
|
20240318,124900,142196030,5240,5240,5240,5240,0
|
|
20240318,124800,142196030,5240,5240,5240,5240,0
|
|
20240318,124700,142196030,5240,5240,5240,5240,0
|
|
20240318,124600,142196030,5240,5240,5240,5240,17
|
|
20240318,124500,142106950,5250,5250,5250,5250,0
|
|
20240318,124400,142106950,5250,5250,5250,5250,0
|
|
20240318,124300,142106950,5250,5250,5250,5250,0
|
|
20240318,124200,142106950,5250,5250,5250,5250,0
|
|
20240318,124100,142106950,5250,5260,5260,5250,1014
|
|
20240318,124000,136773810,5260,5260,5260,5260,0
|
|
20240318,123900,136773810,5260,5260,5260,5260,0
|
|
20240318,123800,136773810,5260,5250,5260,5250,687
|
|
20240318,123700,133167050,5250,5250,5250,5250,0
|
|
20240318,123600,133167050,5250,5250,5250,5250,0
|
|
20240318,123500,133167050,5250,5250,5250,5250,5
|
|
20240318,123400,133140800,5250,5250,5250,5250,100
|
|
20240318,123300,132615800,5250,5250,5250,5250,0
|
|
20240318,123200,132615800,5250,5250,5250,5250,1
|
|
20240318,123100,132610550,5250,5250,5250,5250,21
|
|
20240318,123000,132500300,5240,5240,5240,5240,0
|
|
20240318,122900,132500300,5240,5240,5240,5240,0
|
|
20240318,122800,132500300,5240,5240,5240,5240,0
|
|
20240318,122700,132500300,5240,5240,5240,5240,0
|
|
20240318,122600,132500300,5240,5240,5240,5240,0
|
|
20240318,122500,132500300,5240,5240,5240,5240,0
|
|
20240318,122400,132500300,5240,5240,5240,5240,0
|
|
20240318,122300,132500300,5240,5240,5240,5240,0
|
|
20240318,122200,132500300,5240,5240,5240,5240,0
|
|
20240318,122100,132500300,5240,5240,5240,5240,0
|
|
20240318,122000,132500300,5240,5240,5240,5240,0
|
|
20240318,121900,132500300,5240,5240,5240,5240,0
|
|
20240318,121800,132500300,5240,5240,5240,5240,357
|
|
20240318,121700,130629620,5240,5240,5240,5240,1
|
|
20240318,121600,130624380,5240,5240,5240,5240,3
|
|
20240318,121500,130608660,5240,5240,5250,5240,42
|
|
20240318,121400,130388190,5240,5250,5250,5240,45
|
|
20240318,121300,130151960,5250,5250,5250,5250,15
|
|
20240318,121200,130073210,5250,5250,5250,5250,0
|
|
20240318,121100,130073210,5250,5250,5250,5250,0
|
|
20240318,121000,130073210,5250,5250,5250,5250,0
|
|
20240318,120900,130073210,5250,5250,5250,5250,15
|
|
20240318,120800,129994460,5250,5250,5250,5250,1
|
|
20240318,120700,129989210,5250,5250,5250,5250,0
|
|
20240318,120600,129989210,5250,5250,5250,5250,5
|
|
20240318,120500,129962960,5250,5250,5250,5250,0
|
|
20240318,120400,129962960,5250,5250,5250,5250,0
|
|
20240318,120300,129962960,5250,5250,5250,5250,0
|
|
20240318,120200,129962960,5250,5250,5250,5250,0
|
|
20240318,120100,129962960,5250,5250,5250,5250,0
|
|
20240318,120000,129962960,5250,5250,5250,5250,0
|
|
20240318,115900,129962960,5250,5250,5250,5250,0
|
|
20240318,115800,129962960,5250,5250,5250,5250,0
|
|
20240318,115700,129962960,5250,5250,5250,5250,15
|
|
20240318,115600,129884210,5250,5250,5250,5250,0
|
|
20240318,115500,129884210,5250,5250,5250,5250,0
|
|
20240318,115400,129884210,5250,5250,5250,5250,0
|
|
20240318,115300,129884210,5250,5250,5250,5250,1
|
|
20240318,115200,129878960,5240,5240,5240,5240,0
|
|
20240318,115100,129878960,5240,5250,5250,5240,12
|
|
20240318,115000,129816020,5240,5240,5240,5240,0
|
|
20240318,114900,129816020,5240,5240,5240,5240,0
|
|
20240318,114800,129816020,5240,5240,5240,5240,0
|
|
20240318,114700,129816020,5240,5260,5260,5240,5
|
|
20240318,114600,129789800,5250,5240,5260,5240,7
|
|
20240318,114500,129753080,5230,5240,5240,5230,104
|
|
20240318,114400,129208130,5260,5260,5260,5260,0
|
|
20240318,114300,129208130,5260,5260,5260,5260,0
|
|
20240318,114200,129208130,5260,5260,5260,5260,0
|
|
20240318,114100,129208130,5260,5250,5260,5250,267
|
|
20240318,114000,127806370,5250,5250,5250,5250,0
|
|
20240318,113900,127806370,5250,5250,5250,5250,3
|
|
20240318,113800,127790620,5240,5240,5250,5240,10
|
|
20240318,113700,127738200,5240,5240,5240,5240,4
|
|
20240318,113600,127717240,5240,5250,5250,5240,91
|
|
20240318,113500,127240390,5240,5230,5240,5230,36
|
|
20240318,113400,127052020,5240,5240,5240,5240,1
|
|
20240318,113300,127046780,5240,5240,5240,5240,72
|
|
20240318,113200,126669500,5250,5250,5250,5250,140
|
|
20240318,113100,125934500,5250,5250,5250,5250,0
|
|
20240318,113000,125934500,5250,5250,5250,5250,6
|
|
20240318,112900,125903000,5250,5250,5250,5250,0
|
|
20240318,112800,125903000,5250,5250,5250,5250,10
|
|
20240318,112700,125850500,5240,5240,5240,5240,0
|
|
20240318,112600,125850500,5240,5240,5240,5240,0
|
|
20240318,112500,125850500,5240,5240,5240,5240,0
|
|
20240318,112400,125850500,5240,5240,5240,5240,18
|
|
20240318,112300,125756180,5240,5240,5240,5240,0
|
|
20240318,112200,125756180,5240,5240,5240,5240,0
|
|
20240318,112100,125756180,5240,5240,5240,5240,2
|
|
20240318,112000,125745700,5240,5240,5240,5240,2
|
|
20240318,111900,125735220,5240,5240,5240,5240,77
|
|
20240318,111800,125331740,5230,5230,5230,5230,0
|
|
20240318,111700,125331740,5230,5240,5240,5230,519
|
|
20240318,111600,122612370,5230,5230,5230,5230,0
|
|
20240318,111500,122612370,5230,5230,5230,5230,0
|
|
20240318,111400,122612370,5230,5230,5230,5230,7
|
|
20240318,111300,122575760,5230,5230,5230,5230,7
|
|
20240318,111200,122539150,5230,5230,5230,5230,200
|
|
20240318,111100,121493150,5230,5230,5230,5230,0
|
|
20240318,111000,121493150,5230,5230,5230,5230,2
|
|
20240318,110900,121482690,5240,5240,5240,5240,0
|
|
20240318,110800,121482690,5240,5240,5240,5240,300
|
|
20240318,110700,119910690,5230,5240,5240,5230,5
|
|
20240318,110600,119884520,5230,5230,5230,5230,0
|
|
20240318,110500,119884520,5230,5230,5230,5230,50
|
|
20240318,110400,119623020,5230,5240,5250,5230,1344
|
|
20240318,110300,112593870,5240,5240,5250,5240,31
|
|
20240318,110200,112431410,5250,5240,5250,5240,106
|
|
20240318,110100,111875960,5240,5240,5240,5240,0
|
|
20240318,110000,111875960,5240,5240,5240,5240,23
|
|
20240318,105900,111755440,5230,5240,5240,5230,610
|
|
20240318,105800,108561930,5240,5240,5240,5240,16
|
|
20240318,105700,108478090,5250,5250,5250,5250,10
|
|
20240318,105600,108425590,5250,5240,5250,5240,31
|
|
20240318,105500,108263140,5240,5240,5240,5240,205
|
|
20240318,105400,107188940,5240,5240,5250,5240,8
|
|
20240318,105300,107147010,5250,5240,5250,5230,1334
|
|
20240318,105200,100157220,5240,5250,5250,5240,447
|
|
20240318,105100,97810630,5260,5260,5260,5260,0
|
|
20240318,105000,97810630,5260,5260,5260,5260,21
|
|
20240318,104900,97700170,5260,5260,5260,5260,0
|
|
20240318,104800,97700170,5260,5260,5270,5260,5
|
|
20240318,104700,97673860,5260,5260,5260,5260,107
|
|
20240318,104600,97111040,5260,5260,5260,5260,493
|
|
20240318,104500,94517860,5260,5260,5260,5260,72
|
|
20240318,104400,94139140,5260,5260,5260,5260,2
|
|
20240318,104300,94128620,5260,5260,5260,5260,0
|
|
20240318,104200,94128620,5260,5260,5260,5260,0
|
|
20240318,104100,94128620,5260,5260,5260,5260,0
|
|
20240318,104000,94128620,5260,5260,5260,5260,103
|
|
20240318,103900,93586840,5250,5250,5250,5250,0
|
|
20240318,103800,93586840,5250,5250,5250,5250,3
|
|
20240318,103700,93571090,5250,5250,5250,5250,3
|
|
20240318,103600,93555340,5250,5260,5260,5250,102
|
|
20240318,103500,93018840,5250,5250,5250,5250,0
|
|
20240318,103400,93018840,5250,5250,5250,5250,0
|
|
20240318,103300,93018840,5250,5250,5250,5250,0
|
|
20240318,103200,93018840,5250,5250,5250,5250,12
|
|
20240318,103100,92955840,5250,5250,5250,5250,11
|
|
20240318,103000,92898090,5260,5250,5260,5250,296
|
|
20240318,102900,91344070,5240,5240,5240,5240,0
|
|
20240318,102800,91344070,5240,5240,5240,5240,0
|
|
20240318,102700,91344070,5240,5240,5240,5240,0
|
|
20240318,102600,91344070,5240,5240,5240,5240,0
|
|
20240318,102500,91344070,5240,5240,5240,5240,0
|
|
20240318,102400,91344070,5240,5240,5240,5240,0
|
|
20240318,102300,91344070,5240,5240,5240,5240,0
|
|
20240318,102200,91344070,5240,5240,5240,5240,6
|
|
20240318,102100,91312630,5240,5240,5240,5240,1
|
|
20240318,102000,91307390,5240,5240,5240,5240,0
|
|
20240318,101900,91307390,5240,5240,5240,5240,40
|
|
20240318,101800,91097790,5240,5240,5240,5230,1133
|
|
20240318,101700,85168370,5240,5240,5240,5240,1
|
|
20240318,101600,85163130,5240,5240,5240,5240,14
|
|
20240318,101500,85089770,5240,5240,5240,5240,15
|
|
20240318,101400,85011170,5240,5240,5240,5240,379
|
|
20240318,101300,83025210,5250,5240,5250,5240,22
|
|
20240318,101200,82909870,5250,5240,5260,5240,402
|
|
20240318,101100,80799370,5250,5240,5250,5240,9
|
|
20240318,101000,80752130,5240,5240,5240,5240,8
|
|
20240318,100900,80710210,5240,5240,5240,5240,2
|
|
20240318,100800,80699730,5240,5240,5250,5240,29
|
|
20240318,100700,80547530,5240,5240,5240,5240,6
|
|
20240318,100600,80516090,5240,5240,5240,5240,122
|
|
20240318,100500,79876810,5240,5240,5240,5240,215
|
|
20240318,100400,78750210,5250,5250,5250,5250,0
|
|
20240318,100300,78750210,5250,5250,5250,5250,0
|
|
20240318,100200,78750210,5250,5240,5250,5240,132
|
|
20240318,100100,78058200,5240,5260,5260,5240,2604
|
|
20240318,100000,64382910,5270,5260,5270,5260,7
|
|
20240318,095900,64346080,5270,5270,5270,5270,0
|
|
20240318,095800,64346080,5270,5270,5270,5270,183
|
|
20240318,095700,63381670,5270,5270,5270,5270,20
|
|
20240318,095600,63276270,5270,5280,5280,5270,2
|
|
20240318,095500,63265720,5280,5270,5280,5270,205
|
|
20240318,095400,62185360,5270,5260,5270,5260,41
|
|
20240318,095300,61969600,5260,5270,5270,5260,854
|
|
20240318,095200,57476740,5270,5270,5270,5270,2
|
|
20240318,095100,57466200,5270,5270,5270,5270,2
|
|
20240318,095000,57455660,5270,5270,5280,5270,73
|
|
20240318,094900,57070940,5270,5270,5270,5270,2
|
|
20240318,094800,57060400,5270,5270,5270,5270,10
|
|
20240318,094700,57007700,5270,5270,5270,5270,5
|
|
20240318,094600,56981350,5270,5270,5270,5270,0
|
|
20240318,094500,56981350,5270,5270,5270,5270,6
|
|
20240318,094400,56949730,5270,5270,5270,5270,0
|
|
20240318,094300,56949730,5270,5270,5270,5270,9
|
|
20240318,094200,56902300,5270,5270,5270,5270,1
|
|
20240318,094100,56897030,5270,5270,5270,5270,7
|
|
20240318,094000,56860140,5270,5270,5280,5270,12
|
|
20240318,093900,56796890,5270,5270,5270,5270,382
|
|
20240318,093800,54783750,5280,5280,5280,5280,0
|
|
20240318,093700,54783750,5280,5280,5280,5280,0
|
|
20240318,093600,54783750,5280,5280,5280,5280,0
|
|
20240318,093500,54783750,5280,5280,5280,5280,2
|
|
20240318,093400,54773190,5280,5270,5280,5270,19
|
|
20240318,093300,54673050,5270,5270,5270,5270,143
|
|
20240318,093200,53919440,5280,5270,5280,5270,367
|
|
20240318,093100,51985340,5270,5270,5270,5270,171
|
|
20240318,093000,51084170,5270,5270,5270,5270,0
|
|
20240318,092900,51084170,5270,5270,5270,5260,795
|
|
20240318,092800,46894680,5260,5260,5260,5260,0
|
|
20240318,092700,46894680,5260,5260,5260,5260,163
|
|
20240318,092600,46037300,5260,5260,5260,5260,108
|
|
20240318,092500,45469220,5260,5280,5280,5260,2227
|
|
20240318,092400,33735690,5310,5310,5310,5310,0
|
|
20240318,092300,33735690,5310,5310,5310,5310,0
|
|
20240318,092200,33735690,5310,5290,5310,5290,6
|
|
20240318,092100,33703860,5310,5280,5310,5280,792
|
|
20240318,092000,29507480,5290,5290,5290,5290,0
|
|
20240318,091900,29507480,5290,5280,5290,5280,2
|
|
20240318,091800,29496910,5290,5280,5290,5280,2
|
|
20240318,091700,29486340,5280,5290,5300,5270,2776
|
|
20240318,091600,14840020,5290,5300,5300,5290,28
|
|
20240318,091500,14691700,5300,5310,5310,5300,565
|
|
20240318,091400,11695350,5310,5310,5310,5310,139
|
|
20240318,091300,10957260,5310,5310,5310,5310,0
|
|
20240318,091200,10957260,5310,5310,5310,5300,224
|
|
20240318,091100,9768020,5310,5310,5310,5310,0
|
|
20240318,091000,9768020,5310,5320,5320,5310,494
|
|
20240318,090900,7144050,5330,5330,5330,5330,0
|
|
20240318,090800,7144050,5330,5330,5330,5330,0
|
|
20240318,090700,7144050,5330,5330,5330,5330,0
|
|
20240318,090600,7144050,5330,5330,5330,5330,0
|
|
20240318,090500,7144050,5330,5330,5330,5330,2
|
|
20240318,090400,7133390,5340,5340,5340,5340,0
|
|
20240318,090300,7133390,5340,5340,5340,5340,42
|
|
20240318,090200,6909110,5320,5350,5350,5310,746
|
|
20240318,090100,2934930,5360,5360,5360,5360,0
|
|
20240318,090000,2934930,5360,5370,5370,5360,547
|