662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195900,189437570,5430,5430,5430,5430,3212
|
|
20240318,195800,189437570,5430,5430,5430,5430,0
|
|
20240318,195700,189437570,5430,5430,5430,5430,0
|
|
20240318,195600,189437570,5430,5430,5430,5430,0
|
|
20240318,195500,189437570,5430,5430,5430,5430,0
|
|
20240318,195400,189437570,5430,5430,5430,5430,0
|
|
20240318,195300,189437570,5430,5430,5430,5430,0
|
|
20240318,195200,189437570,5430,5430,5430,5430,0
|
|
20240318,195100,189437570,5430,5430,5430,5430,0
|
|
20240318,195000,189437570,5430,5430,5430,5430,0
|
|
20240318,194900,189437570,5430,5430,5430,5430,0
|
|
20240318,194800,189437570,5430,5430,5430,5430,0
|
|
20240318,194700,189437570,5430,5430,5430,5430,0
|
|
20240318,194600,189437570,5430,5430,5430,5430,0
|
|
20240318,194500,189437570,5430,5430,5430,5430,0
|
|
20240318,194400,189437570,5430,5430,5430,5430,0
|
|
20240318,194300,189437570,5430,5430,5430,5430,0
|
|
20240318,194200,189437570,5430,5430,5430,5430,0
|
|
20240318,194100,189437570,5430,5430,5430,5430,0
|
|
20240318,194000,189437570,5430,5430,5430,5430,0
|
|
20240318,193900,189437570,5430,5430,5430,5430,0
|
|
20240318,193800,189437570,5430,5430,5430,5430,0
|
|
20240318,193700,189437570,5430,5430,5430,5430,0
|
|
20240318,193600,189437570,5430,5430,5430,5430,0
|
|
20240318,193500,189437570,5430,5430,5430,5430,0
|
|
20240318,193400,189437570,5430,5430,5430,5430,0
|
|
20240318,193300,189437570,5430,5430,5430,5430,0
|
|
20240318,193200,189437570,5430,5430,5430,5430,0
|
|
20240318,193100,189437570,5430,5430,5430,5430,0
|
|
20240318,193000,189437570,5430,5430,5430,5430,0
|
|
20240318,192900,189437570,5430,5430,5430,5430,3212
|
|
20240318,192800,189437570,5430,5430,5430,5430,0
|
|
20240318,192700,189437570,5430,5430,5430,5430,0
|
|
20240318,192600,189437570,5430,5430,5430,5430,0
|
|
20240318,192500,189437570,5430,5430,5430,5430,0
|
|
20240318,192400,189437570,5430,5430,5430,5430,0
|
|
20240318,192300,189437570,5430,5430,5430,5430,0
|
|
20240318,192200,189437570,5430,5430,5430,5430,0
|
|
20240318,192100,189437570,5430,5430,5430,5430,0
|
|
20240318,192000,189437570,5430,5430,5430,5430,0
|
|
20240318,191900,189437570,5430,5430,5430,5430,0
|
|
20240318,191800,189437570,5430,5430,5430,5430,0
|
|
20240318,191700,189437570,5430,5430,5430,5430,0
|
|
20240318,191600,189437570,5430,5430,5430,5430,0
|
|
20240318,191500,189437570,5430,5430,5430,5430,0
|
|
20240318,191400,189437570,5430,5430,5430,5430,0
|
|
20240318,191300,189437570,5430,5430,5430,5430,0
|
|
20240318,191200,189437570,5430,5430,5430,5430,0
|
|
20240318,191100,189437570,5430,5430,5430,5430,0
|
|
20240318,191000,189437570,5430,5430,5430,5430,0
|
|
20240318,190900,189437570,5430,5430,5430,5430,0
|
|
20240318,190800,189437570,5430,5430,5430,5430,0
|
|
20240318,190700,189437570,5430,5430,5430,5430,0
|
|
20240318,190600,189437570,5430,5430,5430,5430,0
|
|
20240318,190500,189437570,5430,5430,5430,5430,0
|
|
20240318,190400,189437570,5430,5430,5430,5430,0
|
|
20240318,190300,189437570,5430,5430,5430,5430,0
|
|
20240318,190200,189437570,5430,5430,5430,5430,0
|
|
20240318,190100,189437570,5430,5430,5430,5430,0
|
|
20240318,190000,189437570,5430,5430,5430,5430,0
|
|
20240318,185900,189437570,5430,5430,5430,5430,3212
|
|
20240318,185800,189437570,5430,5430,5430,5430,0
|
|
20240318,185700,189437570,5430,5430,5430,5430,0
|
|
20240318,185600,189437570,5430,5430,5430,5430,0
|
|
20240318,185500,189437570,5430,5430,5430,5430,0
|
|
20240318,185400,189437570,5430,5430,5430,5430,0
|
|
20240318,185300,189437570,5430,5430,5430,5430,0
|
|
20240318,185200,189437570,5430,5430,5430,5430,0
|
|
20240318,185100,189437570,5430,5430,5430,5430,0
|
|
20240318,185000,189437570,5430,5430,5430,5430,0
|
|
20240318,184900,189437570,5430,5430,5430,5430,0
|
|
20240318,184800,189437570,5430,5430,5430,5430,0
|
|
20240318,184700,189437570,5430,5430,5430,5430,0
|
|
20240318,184600,189437570,5430,5430,5430,5430,0
|
|
20240318,184500,189437570,5430,5430,5430,5430,0
|
|
20240318,184400,189437570,5430,5430,5430,5430,0
|
|
20240318,184300,189437570,5430,5430,5430,5430,0
|
|
20240318,184200,189437570,5430,5430,5430,5430,0
|
|
20240318,184100,189437570,5430,5430,5430,5430,0
|
|
20240318,184000,189437570,5430,5430,5430,5430,0
|
|
20240318,183900,189437570,5430,5430,5430,5430,0
|
|
20240318,183800,189437570,5430,5430,5430,5430,0
|
|
20240318,183700,189437570,5430,5430,5430,5430,0
|
|
20240318,183600,189437570,5430,5430,5430,5430,0
|
|
20240318,183500,189437570,5430,5430,5430,5430,0
|
|
20240318,183400,189437570,5430,5430,5430,5430,0
|
|
20240318,183300,189437570,5430,5430,5430,5430,0
|
|
20240318,183200,189437570,5430,5430,5430,5430,0
|
|
20240318,183100,189437570,5430,5430,5430,5430,0
|
|
20240318,183000,189437570,5430,5430,5430,5430,0
|
|
20240318,182900,189437570,5430,5430,5430,5430,3212
|
|
20240318,182800,189437570,5430,5430,5430,5430,0
|
|
20240318,182700,189437570,5430,5430,5430,5430,0
|
|
20240318,182600,189437570,5430,5430,5430,5430,0
|
|
20240318,182500,189437570,5430,5430,5430,5430,0
|
|
20240318,182400,189437570,5430,5430,5430,5430,0
|
|
20240318,182300,189437570,5430,5430,5430,5430,0
|
|
20240318,182200,189437570,5430,5430,5430,5430,0
|
|
20240318,182100,189437570,5430,5430,5430,5430,0
|
|
20240318,182000,189437570,5430,5430,5430,5430,0
|
|
20240318,181900,189437570,5430,5430,5430,5430,0
|
|
20240318,181800,189437570,5430,5430,5430,5430,0
|
|
20240318,181700,189437570,5430,5430,5430,5430,0
|
|
20240318,181600,189437570,5430,5430,5430,5430,0
|
|
20240318,181500,189437570,5430,5430,5430,5430,0
|
|
20240318,181400,189437570,5430,5430,5430,5430,0
|
|
20240318,181300,189437570,5430,5430,5430,5430,0
|
|
20240318,181200,189437570,5430,5430,5430,5430,0
|
|
20240318,181100,189437570,5430,5430,5430,5430,0
|
|
20240318,181000,189437570,5430,5430,5430,5430,0
|
|
20240318,180900,189437570,5430,5430,5430,5430,0
|
|
20240318,180800,189437570,5430,5430,5430,5430,0
|
|
20240318,180700,189437570,5430,5430,5430,5430,0
|
|
20240318,180600,189437570,5430,5430,5430,5430,0
|
|
20240318,180500,189437570,5430,5430,5430,5430,0
|
|
20240318,180400,189437570,5430,5430,5430,5430,0
|
|
20240318,180300,189437570,5430,5430,5430,5430,0
|
|
20240318,180200,189437570,5430,5430,5430,5430,0
|
|
20240318,180100,189437570,5430,5430,5430,5430,0
|
|
20240318,180000,189437570,5430,5430,5430,5430,0
|
|
20240318,175900,189437570,5430,5430,5430,5430,3212
|
|
20240318,175800,189437570,5430,5430,5430,5430,0
|
|
20240318,175700,189437570,5430,5430,5430,5430,0
|
|
20240318,175600,189437570,5430,5430,5430,5430,0
|
|
20240318,175500,189437570,5430,5430,5430,5430,0
|
|
20240318,175400,189437570,5430,5430,5430,5430,0
|
|
20240318,175300,189437570,5430,5430,5430,5430,0
|
|
20240318,175200,189437570,5430,5430,5430,5430,0
|
|
20240318,175100,189437570,5430,5430,5430,5430,0
|
|
20240318,175000,189437570,5430,5430,5430,5430,0
|
|
20240318,174900,189437570,5430,5430,5430,5430,0
|
|
20240318,174800,189437570,5430,5430,5430,5430,0
|
|
20240318,174700,189437570,5430,5430,5430,5430,0
|
|
20240318,174600,189437570,5430,5430,5430,5430,0
|
|
20240318,174500,189437570,5430,5430,5430,5430,0
|
|
20240318,174400,189437570,5430,5430,5430,5430,0
|
|
20240318,174300,189437570,5430,5430,5430,5430,0
|
|
20240318,174200,189437570,5430,5430,5430,5430,0
|
|
20240318,174100,189437570,5430,5430,5430,5430,0
|
|
20240318,174000,189437570,5430,5430,5430,5430,0
|
|
20240318,173900,189437570,5430,5430,5430,5430,0
|
|
20240318,173800,189437570,5430,5430,5430,5430,0
|
|
20240318,173700,189437570,5430,5430,5430,5430,0
|
|
20240318,173600,189437570,5430,5430,5430,5430,0
|
|
20240318,173500,189437570,5430,5430,5430,5430,0
|
|
20240318,173400,189437570,5430,5430,5430,5430,0
|
|
20240318,173300,189437570,5430,5430,5430,5430,0
|
|
20240318,173200,189437570,5430,5430,5430,5430,0
|
|
20240318,173100,189437570,5430,5430,5430,5430,0
|
|
20240318,173000,189437570,5430,5430,5430,5430,0
|
|
20240318,172900,189437570,5430,5430,5430,5430,3212
|
|
20240318,172800,189437570,5430,5430,5430,5430,0
|
|
20240318,172700,189437570,5430,5430,5430,5430,0
|
|
20240318,172600,189437570,5430,5430,5430,5430,0
|
|
20240318,172500,189437570,5430,5430,5430,5430,0
|
|
20240318,172400,189437570,5430,5430,5430,5430,0
|
|
20240318,172300,189437570,5430,5430,5430,5430,0
|
|
20240318,172200,189437570,5430,5430,5430,5430,0
|
|
20240318,172100,189437570,5430,5430,5430,5430,0
|
|
20240318,172000,189437570,5430,5430,5430,5430,0
|
|
20240318,171900,189437570,5430,5430,5430,5430,0
|
|
20240318,171800,189437570,5430,5430,5430,5430,0
|
|
20240318,171700,189437570,5430,5430,5430,5430,0
|
|
20240318,171600,189437570,5430,5430,5430,5430,0
|
|
20240318,171500,189437570,5430,5430,5430,5430,0
|
|
20240318,171400,189437570,5430,5430,5430,5430,0
|
|
20240318,171300,189437570,5430,5430,5430,5430,0
|
|
20240318,171200,189437570,5430,5430,5430,5430,0
|
|
20240318,171100,189437570,5430,5430,5430,5430,0
|
|
20240318,171000,189437570,5430,5430,5430,5430,0
|
|
20240318,170900,189437570,5430,5430,5430,5430,0
|
|
20240318,170800,189437570,5430,5430,5430,5430,0
|
|
20240318,170700,189437570,5430,5430,5430,5430,0
|
|
20240318,170600,189437570,5430,5430,5430,5430,0
|
|
20240318,170500,189437570,5430,5430,5430,5430,0
|
|
20240318,170400,189437570,5430,5430,5430,5430,0
|
|
20240318,170300,189437570,5430,5430,5430,5430,0
|
|
20240318,170200,189437570,5430,5430,5430,5430,0
|
|
20240318,170100,189437570,5430,5430,5430,5430,0
|
|
20240318,170000,189437570,5430,5430,5430,5430,0
|
|
20240318,165900,189437570,5430,5430,5430,5430,3212
|
|
20240318,165800,189437570,5430,5430,5430,5430,0
|
|
20240318,165700,189437570,5430,5430,5430,5430,0
|
|
20240318,165600,189437570,5430,5430,5430,5430,0
|
|
20240318,165500,189437570,5430,5430,5430,5430,0
|
|
20240318,165400,189437570,5430,5430,5430,5430,0
|
|
20240318,165300,189437570,5430,5430,5430,5430,0
|
|
20240318,165200,189437570,5430,5430,5430,5430,0
|
|
20240318,165100,189437570,5430,5430,5430,5430,0
|
|
20240318,165000,189437570,5430,5430,5430,5430,0
|
|
20240318,164900,189437570,5430,5430,5430,5430,0
|
|
20240318,164800,189437570,5430,5430,5430,5430,0
|
|
20240318,164700,189437570,5430,5430,5430,5430,0
|
|
20240318,164600,189437570,5430,5430,5430,5430,0
|
|
20240318,164500,189437570,5430,5430,5430,5430,0
|
|
20240318,164400,189437570,5430,5430,5430,5430,0
|
|
20240318,164300,189437570,5430,5430,5430,5430,0
|
|
20240318,164200,189437570,5430,5430,5430,5430,0
|
|
20240318,164100,189437570,5430,5430,5430,5430,0
|
|
20240318,164000,189437570,5430,5430,5430,5430,0
|
|
20240318,163900,189437570,5430,5430,5430,5430,0
|
|
20240318,163800,189437570,5430,5430,5430,5430,0
|
|
20240318,163700,189437570,5430,5430,5430,5430,0
|
|
20240318,163600,189437570,5430,5430,5430,5430,0
|
|
20240318,163500,189437570,5430,5430,5430,5430,0
|
|
20240318,163400,189437570,5430,5430,5430,5430,0
|
|
20240318,163300,189437570,5430,5430,5430,5430,0
|
|
20240318,163200,189437570,5430,5430,5430,5430,0
|
|
20240318,163100,189437570,5430,5430,5430,5430,0
|
|
20240318,163000,189437570,5430,5430,5430,5430,0
|
|
20240318,162900,189437570,5430,5430,5430,5430,3212
|
|
20240318,162800,189437570,5430,5430,5430,5430,0
|
|
20240318,162700,189437570,5430,5430,5430,5430,0
|
|
20240318,162600,189437570,5430,5430,5430,5430,0
|
|
20240318,162500,189437570,5430,5430,5430,5430,0
|
|
20240318,162400,189437570,5430,5430,5430,5430,0
|
|
20240318,162300,189437570,5430,5430,5430,5430,0
|
|
20240318,162200,189437570,5430,5430,5430,5430,0
|
|
20240318,162100,189437570,5430,5430,5430,5430,0
|
|
20240318,162000,189437570,5430,5430,5430,5430,0
|
|
20240318,161900,189437570,5430,5430,5430,5430,0
|
|
20240318,161800,189437570,5430,5430,5430,5430,0
|
|
20240318,161700,189437570,5430,5430,5430,5430,0
|
|
20240318,161600,189437570,5430,5430,5430,5430,0
|
|
20240318,161500,189437570,5430,5430,5430,5430,0
|
|
20240318,161400,189437570,5430,5430,5430,5430,0
|
|
20240318,161300,189437570,5430,5430,5430,5430,0
|
|
20240318,161200,189437570,5430,5430,5430,5430,0
|
|
20240318,161100,189437570,5430,5430,5430,5430,0
|
|
20240318,161000,189437570,5430,5430,5430,5430,0
|
|
20240318,160900,189437570,5430,5430,5430,5430,0
|
|
20240318,160800,189437570,5430,5430,5430,5430,0
|
|
20240318,160700,189437570,5430,5430,5430,5430,0
|
|
20240318,160600,189437570,5430,5430,5430,5430,0
|
|
20240318,160500,189437570,5430,5430,5430,5430,0
|
|
20240318,160400,189437570,5430,5430,5430,5430,0
|
|
20240318,160300,189437570,5430,5430,5430,5430,0
|
|
20240318,160200,189437570,5430,5430,5430,5430,0
|
|
20240318,160100,189437570,5430,5430,5430,5430,0
|
|
20240318,160000,189437570,5430,5430,5430,5430,0
|
|
20240318,155900,189437570,5430,5430,5430,5430,3212
|
|
20240318,155800,189437570,5430,5430,5430,5430,0
|
|
20240318,155700,189437570,5430,5430,5430,5430,0
|
|
20240318,155600,189437570,5430,5430,5430,5430,0
|
|
20240318,155500,189437570,5430,5430,5430,5430,0
|
|
20240318,155400,189437570,5430,5430,5430,5430,0
|
|
20240318,155300,189437570,5430,5430,5430,5430,0
|
|
20240318,155200,189437570,5430,5430,5430,5430,0
|
|
20240318,155100,189437570,5430,5430,5430,5430,0
|
|
20240318,155000,189437570,5430,5430,5430,5430,0
|
|
20240318,154900,189437570,5430,5430,5430,5430,0
|
|
20240318,154800,189437570,5430,5430,5430,5430,0
|
|
20240318,154700,189437570,5430,5430,5430,5430,0
|
|
20240318,154600,189437570,5430,5430,5430,5430,0
|
|
20240318,154500,189437570,5430,5430,5430,5430,0
|
|
20240318,154400,189437570,5430,5430,5430,5430,0
|
|
20240318,154300,189437570,5430,5430,5430,5430,0
|
|
20240318,154200,189437570,5430,5430,5430,5430,0
|
|
20240318,154100,189437570,5430,5430,5430,5430,0
|
|
20240318,154000,189437570,5430,5430,5430,5430,0
|
|
20240318,153900,189437570,5430,5430,5430,5430,0
|
|
20240318,153800,189437570,5430,5430,5430,5430,0
|
|
20240318,153700,189437570,5430,5430,5430,5430,0
|
|
20240318,153600,189437570,5430,5430,5430,5430,0
|
|
20240318,153500,189437570,5430,5430,5430,5430,0
|
|
20240318,153400,189437570,5430,5430,5430,5430,0
|
|
20240318,153300,189437570,5430,5430,5430,5430,0
|
|
20240318,153200,189437570,5430,5430,5430,5430,0
|
|
20240318,153100,189437570,5430,5430,5430,5430,0
|
|
20240318,153000,189437570,5430,5430,5430,5430,3212
|
|
20240318,152900,171996410,5430,5430,5430,5430,0
|
|
20240318,152800,171996410,5430,5430,5430,5430,0
|
|
20240318,152700,171996410,5430,5430,5430,5430,0
|
|
20240318,152600,171996410,5430,5430,5430,5430,0
|
|
20240318,152500,171996410,5430,5430,5430,5430,0
|
|
20240318,152400,171996410,5430,5430,5430,5430,0
|
|
20240318,152300,171996410,5430,5430,5430,5430,0
|
|
20240318,152200,171996410,5430,5430,5430,5430,0
|
|
20240318,152100,171996410,5430,5430,5430,5430,0
|
|
20240318,152000,171996410,5430,5430,5430,5430,0
|
|
20240318,151900,171996410,5430,5430,5430,5430,1
|
|
20240318,151800,171990980,5410,5410,5410,5410,664
|
|
20240318,151700,168398740,5430,5420,5430,5420,1198
|
|
20240318,151600,161905570,5430,5430,5430,5420,223
|
|
20240318,151500,160696880,5430,5430,5430,5430,0
|
|
20240318,151400,160696880,5430,5430,5430,5430,0
|
|
20240318,151300,160696880,5430,5430,5430,5410,52
|
|
20240318,151200,160415520,5420,5410,5430,5410,1420
|
|
20240318,151100,152719120,5440,5440,5440,5440,1
|
|
20240318,151000,152713680,5440,5450,5450,5410,1907
|
|
20240318,150900,142392050,5410,5430,5430,5410,850
|
|
20240318,150800,137787640,5450,5430,5450,5430,1011
|
|
20240318,150700,132297890,5460,5460,5460,5460,0
|
|
20240318,150600,132297890,5460,5460,5460,5460,0
|
|
20240318,150500,132297890,5460,5460,5460,5460,0
|
|
20240318,150400,132297890,5460,5460,5460,5460,0
|
|
20240318,150300,132297890,5460,5460,5460,5460,0
|
|
20240318,150200,132297890,5460,5460,5460,5460,0
|
|
20240318,150100,132297890,5460,5460,5460,5460,0
|
|
20240318,150000,132297890,5460,5460,5460,5460,0
|
|
20240318,145900,132297890,5460,5440,5460,5440,119
|
|
20240318,145800,131650510,5440,5430,5440,5430,39
|
|
20240318,145700,131438730,5420,5430,5430,5420,161
|
|
20240318,145600,130565490,5440,5440,5440,5440,31
|
|
20240318,145500,130396850,5440,5440,5440,5440,137
|
|
20240318,145400,129651570,5440,5440,5440,5440,0
|
|
20240318,145300,129651570,5440,5440,5440,5430,87
|
|
20240318,145200,129178310,5450,5450,5450,5450,1
|
|
20240318,145100,129172860,5440,5440,5450,5440,59
|
|
20240318,145000,128851890,5440,5440,5440,5440,44
|
|
20240318,144900,128612530,5440,5440,5440,5440,66
|
|
20240318,144800,128253490,5440,5440,5440,5440,0
|
|
20240318,144700,128253490,5440,5430,5440,5430,15
|
|
20240318,144600,128172030,5440,5410,5440,5410,47
|
|
20240318,144500,127917410,5440,5440,5440,5440,1
|
|
20240318,144400,127911970,5440,5410,5440,5400,1241
|
|
20240318,144300,121209020,5440,5430,5440,5410,851
|
|
20240318,144200,116601930,5470,5470,5470,5470,1
|
|
20240318,144100,116596460,5480,5480,5480,5480,0
|
|
20240318,144000,116596460,5480,5480,5480,5480,0
|
|
20240318,143900,116596460,5480,5480,5480,5480,0
|
|
20240318,143800,116596460,5480,5480,5480,5480,0
|
|
20240318,143700,116596460,5480,5480,5480,5480,0
|
|
20240318,143600,116596460,5480,5480,5480,5480,0
|
|
20240318,143500,116596460,5480,5480,5480,5480,0
|
|
20240318,143400,116596460,5480,5470,5480,5470,2
|
|
20240318,143300,116585510,5470,5470,5470,5470,1
|
|
20240318,143200,116580040,5480,5430,5480,5430,27
|
|
20240318,143100,116432850,5430,5430,5430,5430,1
|
|
20240318,143000,116427420,5430,5430,5430,5430,46
|
|
20240318,142900,116177640,5470,5470,5470,5470,0
|
|
20240318,142800,116177640,5470,5460,5470,5460,15
|
|
20240318,142700,116095730,5440,5440,5440,5440,123
|
|
20240318,142600,115426610,5460,5460,5460,5460,0
|
|
20240318,142500,115426610,5460,5460,5460,5460,0
|
|
20240318,142400,115426610,5460,5460,5460,5460,107
|
|
20240318,142300,114842390,5480,5480,5480,5480,0
|
|
20240318,142200,114842390,5480,5480,5480,5480,0
|
|
20240318,142100,114842390,5480,5480,5480,5480,0
|
|
20240318,142000,114842390,5480,5480,5480,5480,0
|
|
20240318,141900,114842390,5480,5480,5480,5480,0
|
|
20240318,141800,114842390,5480,5470,5480,5470,3
|
|
20240318,141700,114825970,5440,5470,5490,5440,70
|
|
20240318,141600,114443200,5450,5450,5450,5450,0
|
|
20240318,141500,114443200,5450,5450,5450,5450,0
|
|
20240318,141400,114443200,5450,5450,5450,5450,27
|
|
20240318,141300,114296050,5490,5490,5490,5490,0
|
|
20240318,141200,114296050,5490,5490,5490,5490,0
|
|
20240318,141100,114296050,5490,5490,5490,5490,0
|
|
20240318,141000,114296050,5490,5490,5490,5490,0
|
|
20240318,140900,114296050,5490,5490,5490,5490,0
|
|
20240318,140800,114296050,5490,5490,5490,5490,0
|
|
20240318,140700,114296050,5490,5490,5490,5490,0
|
|
20240318,140600,114296050,5490,5470,5490,5470,78
|
|
20240318,140500,113868800,5470,5470,5470,5470,37
|
|
20240318,140400,113666410,5490,5490,5490,5490,0
|
|
20240318,140300,113666410,5490,5490,5490,5490,0
|
|
20240318,140200,113666410,5490,5490,5490,5490,0
|
|
20240318,140100,113666410,5490,5470,5490,5470,64
|
|
20240318,140000,113315860,5460,5440,5460,5430,252
|
|
20240318,135900,111946720,5480,5480,5480,5480,0
|
|
20240318,135800,111946720,5480,5480,5480,5480,0
|
|
20240318,135700,111946720,5480,5480,5480,5480,1
|
|
20240318,135600,111941240,5490,5490,5490,5490,0
|
|
20240318,135500,111941240,5490,5480,5490,5480,125
|
|
20240318,135400,111256230,5440,5450,5450,5440,523
|
|
20240318,135300,108410990,5500,5460,5500,5460,532
|
|
20240318,135200,105494990,5490,5490,5490,5490,0
|
|
20240318,135100,105494990,5490,5490,5490,5490,1000
|
|
20240318,135000,100004990,5500,5500,5500,5500,0
|
|
20240318,134900,100004990,5500,5500,5500,5500,0
|
|
20240318,134800,100004990,5500,5500,5500,5500,0
|
|
20240318,134700,100004990,5500,5500,5500,5500,0
|
|
20240318,134600,100004990,5500,5500,5500,5500,0
|
|
20240318,134500,100004990,5500,5500,5500,5500,0
|
|
20240318,134400,100004990,5500,5500,5500,5500,0
|
|
20240318,134300,100004990,5500,5500,5500,5500,0
|
|
20240318,134200,100004990,5500,5500,5500,5500,0
|
|
20240318,134100,100004990,5500,5500,5500,5500,1
|
|
20240318,134000,99999490,5510,5510,5510,5510,0
|
|
20240318,133900,99999490,5510,5510,5510,5510,0
|
|
20240318,133800,99999490,5510,5510,5510,5510,0
|
|
20240318,133700,99999490,5510,5510,5510,5510,0
|
|
20240318,133600,99999490,5510,5500,5510,5500,13
|
|
20240318,133500,99927980,5450,5450,5450,5450,2
|
|
20240318,133400,99917080,5520,5520,5520,5520,0
|
|
20240318,133300,99917080,5520,5500,5520,5500,23
|
|
20240318,133200,99790450,5520,5510,5520,5510,60
|
|
20240318,133100,99459820,5510,5510,5510,5510,0
|
|
20240318,133000,99459820,5510,5510,5510,5510,0
|
|
20240318,132900,99459820,5510,5490,5510,5490,75
|
|
20240318,132800,99047650,5490,5490,5490,5490,0
|
|
20240318,132700,99047650,5490,5490,5490,5490,0
|
|
20240318,132600,99047650,5490,5490,5490,5490,0
|
|
20240318,132500,99047650,5490,5490,5490,5490,10
|
|
20240318,132400,98992750,5500,5500,5500,5500,0
|
|
20240318,132300,98992750,5500,5500,5500,5500,0
|
|
20240318,132200,98992750,5500,5500,5500,5500,0
|
|
20240318,132100,98992750,5500,5500,5500,5500,0
|
|
20240318,132000,98992750,5500,5500,5500,5500,0
|
|
20240318,131900,98992750,5500,5500,5500,5500,0
|
|
20240318,131800,98992750,5500,5500,5500,5500,0
|
|
20240318,131700,98992750,5500,5500,5500,5500,0
|
|
20240318,131600,98992750,5500,5500,5500,5500,0
|
|
20240318,131500,98992750,5500,5500,5500,5500,0
|
|
20240318,131400,98992750,5500,5500,5500,5500,0
|
|
20240318,131300,98992750,5500,5500,5500,5500,0
|
|
20240318,131200,98992750,5500,5500,5500,5500,0
|
|
20240318,131100,98992750,5500,5500,5500,5500,0
|
|
20240318,131000,98992750,5500,5500,5500,5500,0
|
|
20240318,130900,98992750,5500,5500,5500,5500,0
|
|
20240318,130800,98992750,5500,5500,5500,5500,0
|
|
20240318,130700,98992750,5500,5500,5500,5500,0
|
|
20240318,130600,98992750,5500,5490,5510,5480,47
|
|
20240318,130500,98734620,5510,5490,5510,5490,58
|
|
20240318,130400,98416180,5500,5500,5500,5500,0
|
|
20240318,130300,98416180,5500,5500,5500,5500,0
|
|
20240318,130200,98416180,5500,5480,5500,5480,550
|
|
20240318,130100,95392940,5490,5490,5490,5490,0
|
|
20240318,130000,95392940,5490,5490,5490,5490,0
|
|
20240318,125900,95392940,5490,5490,5490,5490,0
|
|
20240318,125800,95392940,5490,5490,5490,5490,0
|
|
20240318,125700,95392940,5490,5490,5490,5490,0
|
|
20240318,125600,95392940,5490,5490,5490,5490,0
|
|
20240318,125500,95392940,5490,5490,5490,5490,0
|
|
20240318,125400,95392940,5490,5490,5490,5490,0
|
|
20240318,125300,95392940,5490,5490,5490,5490,0
|
|
20240318,125200,95392940,5490,5490,5490,5490,0
|
|
20240318,125100,95392940,5490,5490,5490,5490,0
|
|
20240318,125000,95392940,5490,5470,5490,5460,56
|
|
20240318,124900,95086130,5480,5450,5480,5450,148
|
|
20240318,124800,94279480,5430,5430,5430,5430,0
|
|
20240318,124700,94279480,5430,5430,5430,5430,0
|
|
20240318,124600,94279480,5430,5450,5450,5430,87
|
|
20240318,124500,93807050,5450,5450,5450,5450,0
|
|
20240318,124400,93807050,5450,5450,5450,5450,0
|
|
20240318,124300,93807050,5450,5450,5450,5450,0
|
|
20240318,124200,93807050,5450,5450,5450,5450,1
|
|
20240318,124100,93801600,5440,5440,5440,5440,2
|
|
20240318,124000,93790720,5440,5440,5440,5440,0
|
|
20240318,123900,93790720,5440,5440,5440,5440,1
|
|
20240318,123800,93785280,5440,5440,5440,5440,0
|
|
20240318,123700,93785280,5440,5440,5440,5440,0
|
|
20240318,123600,93785280,5440,5440,5440,5440,0
|
|
20240318,123500,93785280,5440,5440,5440,5440,0
|
|
20240318,123400,93785280,5440,5440,5440,5440,1
|
|
20240318,123300,93779840,5440,5440,5440,5440,3
|
|
20240318,123200,93763520,5450,5440,5450,5440,4
|
|
20240318,123100,93741750,5450,5450,5450,5450,100
|
|
20240318,123000,93196750,5450,5450,5450,5450,0
|
|
20240318,122900,93196750,5450,5450,5450,5450,0
|
|
20240318,122800,93196750,5450,5450,5450,5450,0
|
|
20240318,122700,93196750,5450,5450,5450,5450,0
|
|
20240318,122600,93196750,5450,5450,5450,5450,0
|
|
20240318,122500,93196750,5450,5410,5450,5410,676
|
|
20240318,122400,89536740,5460,5460,5460,5460,0
|
|
20240318,122300,89536740,5460,5450,5460,5420,49
|
|
20240318,122200,89270570,5430,5430,5430,5430,0
|
|
20240318,122100,89270570,5430,5430,5430,5430,0
|
|
20240318,122000,89270570,5430,5430,5430,5430,16
|
|
20240318,121900,89183690,5480,5480,5480,5480,0
|
|
20240318,121800,89183690,5480,5480,5480,5480,0
|
|
20240318,121700,89183690,5480,5460,5480,5460,62
|
|
20240318,121600,88844740,5460,5440,5460,5440,67
|
|
20240318,121500,88479660,5430,5430,5430,5420,615
|
|
20240318,121400,85145760,5480,5480,5480,5480,0
|
|
20240318,121300,85145760,5480,5480,5480,5480,1
|
|
20240318,121200,85140280,5500,5500,5500,5500,0
|
|
20240318,121100,85140280,5500,5500,5500,5500,0
|
|
20240318,121000,85140280,5500,5500,5500,5500,0
|
|
20240318,120900,85140280,5500,5500,5500,5500,0
|
|
20240318,120800,85140280,5500,5500,5500,5500,0
|
|
20240318,120700,85140280,5500,5500,5500,5500,0
|
|
20240318,120600,85140280,5500,5500,5500,5500,0
|
|
20240318,120500,85140280,5500,5500,5500,5500,0
|
|
20240318,120400,85140280,5500,5500,5500,5500,0
|
|
20240318,120300,85140280,5500,5500,5500,5500,0
|
|
20240318,120200,85140280,5500,5500,5500,5500,0
|
|
20240318,120100,85140280,5500,5500,5500,5500,0
|
|
20240318,120000,85140280,5500,5500,5500,5500,0
|
|
20240318,115900,85140280,5500,5500,5500,5500,0
|
|
20240318,115800,85140280,5500,5500,5500,5500,0
|
|
20240318,115700,85140280,5500,5500,5500,5500,0
|
|
20240318,115600,85140280,5500,5500,5500,5500,0
|
|
20240318,115500,85140280,5500,5500,5500,5500,0
|
|
20240318,115400,85140280,5500,5500,5500,5500,0
|
|
20240318,115300,85140280,5500,5450,5500,5440,346
|
|
20240318,115200,83253610,5450,5440,5470,5410,254
|
|
20240318,115100,81872450,5390,5400,5400,5390,1003
|
|
20240318,115000,76459170,5400,5430,5460,5400,2678
|
|
20240318,114900,61980750,5430,5430,5430,5430,0
|
|
20240318,114800,61980750,5430,5430,5430,5430,97
|
|
20240318,114700,61454040,5500,5500,5500,5500,0
|
|
20240318,114600,61454040,5500,5500,5500,5500,0
|
|
20240318,114500,61454040,5500,5500,5500,5500,0
|
|
20240318,114400,61454040,5500,5440,5500,5440,16
|
|
20240318,114300,61366840,5440,5440,5440,5440,0
|
|
20240318,114200,61366840,5440,5440,5440,5440,13
|
|
20240318,114100,61296120,5440,5440,5440,5440,0
|
|
20240318,114000,61296120,5440,5440,5440,5440,0
|
|
20240318,113900,61296120,5440,5440,5440,5440,20
|
|
20240318,113800,61187320,5440,5440,5440,5440,0
|
|
20240318,113700,61187320,5440,5440,5440,5440,1
|
|
20240318,113600,61181880,5430,5430,5430,5430,0
|
|
20240318,113500,61181880,5430,5430,5430,5430,0
|
|
20240318,113400,61181880,5430,5430,5430,5430,0
|
|
20240318,113300,61181880,5430,5430,5430,5430,0
|
|
20240318,113200,61181880,5430,5430,5430,5430,0
|
|
20240318,113100,61181880,5430,5430,5430,5430,0
|
|
20240318,113000,61181880,5430,5430,5430,5430,0
|
|
20240318,112900,61181880,5430,5430,5430,5430,0
|
|
20240318,112800,61181880,5430,5440,5440,5430,10
|
|
20240318,112700,61127500,5440,5440,5440,5440,1
|
|
20240318,112600,61122060,5440,5440,5440,5440,0
|
|
20240318,112500,61122060,5440,5440,5440,5440,1
|
|
20240318,112400,61116620,5420,5420,5420,5420,0
|
|
20240318,112300,61116620,5420,5420,5420,5420,13
|
|
20240318,112200,61046160,5420,5430,5430,5410,405
|
|
20240318,112100,58850020,5420,5440,5440,5420,1000
|
|
20240318,112000,53424970,5450,5450,5450,5450,0
|
|
20240318,111900,53424970,5450,5450,5450,5450,0
|
|
20240318,111800,53424970,5450,5450,5450,5450,33
|
|
20240318,111700,53245120,5450,5450,5450,5450,0
|
|
20240318,111600,53245120,5450,5450,5450,5450,0
|
|
20240318,111500,53245120,5450,5450,5450,5450,0
|
|
20240318,111400,53245120,5450,5450,5450,5450,0
|
|
20240318,111300,53245120,5450,5450,5450,5450,0
|
|
20240318,111200,53245120,5450,5450,5450,5450,0
|
|
20240318,111100,53245120,5450,5450,5450,5450,0
|
|
20240318,111000,53245120,5450,5450,5450,5450,0
|
|
20240318,110900,53245120,5450,5450,5450,5450,0
|
|
20240318,110800,53245120,5450,5450,5450,5450,0
|
|
20240318,110700,53245120,5450,5450,5450,5450,0
|
|
20240318,110600,53245120,5450,5450,5450,5450,380
|
|
20240318,110500,51174120,5440,5440,5440,5440,0
|
|
20240318,110400,51174120,5440,5450,5450,5440,226
|
|
20240318,110300,49942710,5450,5450,5450,5450,100
|
|
20240318,110200,49397710,5450,5450,5450,5450,32
|
|
20240318,110100,49223310,5440,5440,5440,5440,0
|
|
20240318,110000,49223310,5440,5430,5440,5430,305
|
|
20240318,105900,47564120,5430,5480,5480,5400,5874
|
|
20240318,105800,15689170,5520,5520,5520,5520,0
|
|
20240318,105700,15689170,5520,5520,5520,5520,0
|
|
20240318,105600,15689170,5520,5520,5520,5520,0
|
|
20240318,105500,15689170,5520,5520,5520,5520,1
|
|
20240318,105400,15683650,5480,5480,5480,5480,13
|
|
20240318,105300,15612410,5490,5490,5490,5490,0
|
|
20240318,105200,15612410,5490,5490,5490,5490,0
|
|
20240318,105100,15612410,5490,5490,5490,5490,0
|
|
20240318,105000,15612410,5490,5490,5490,5490,64
|
|
20240318,104900,15261050,5490,5490,5490,5490,387
|
|
20240318,104800,13136420,5530,5530,5530,5530,0
|
|
20240318,104700,13136420,5530,5530,5530,5530,0
|
|
20240318,104600,13136420,5530,5530,5530,5530,0
|
|
20240318,104500,13136420,5530,5530,5530,5530,0
|
|
20240318,104400,13136420,5530,5530,5530,5530,0
|
|
20240318,104300,13136420,5530,5530,5530,5530,0
|
|
20240318,104200,13136420,5530,5530,5530,5530,0
|
|
20240318,104100,13136420,5530,5530,5530,5530,0
|
|
20240318,104000,13136420,5530,5530,5530,5530,0
|
|
20240318,103900,13136420,5530,5530,5530,5530,1
|
|
20240318,103800,13130890,5530,5530,5530,5530,10
|
|
20240318,103700,13075590,5530,5530,5530,5530,0
|
|
20240318,103600,13075590,5530,5530,5530,5530,1
|
|
20240318,103500,13070060,5540,5540,5540,5540,0
|
|
20240318,103400,13070060,5540,5540,5540,5540,0
|
|
20240318,103300,13070060,5540,5540,5540,5540,0
|
|
20240318,103200,13070060,5540,5540,5540,5540,0
|
|
20240318,103100,13070060,5540,5540,5540,5540,0
|
|
20240318,103000,13070060,5540,5540,5540,5540,0
|
|
20240318,102900,13070060,5540,5540,5540,5540,0
|
|
20240318,102800,13070060,5540,5540,5540,5540,0
|
|
20240318,102700,13070060,5540,5540,5540,5540,0
|
|
20240318,102600,13070060,5540,5540,5540,5540,0
|
|
20240318,102500,13070060,5540,5540,5540,5540,0
|
|
20240318,102400,13070060,5540,5540,5540,5540,0
|
|
20240318,102300,13070060,5540,5540,5540,5540,0
|
|
20240318,102200,13070060,5540,5540,5540,5540,0
|
|
20240318,102100,13070060,5540,5540,5540,5540,0
|
|
20240318,102000,13070060,5540,5540,5540,5540,0
|
|
20240318,101900,13070060,5540,5540,5540,5540,0
|
|
20240318,101800,13070060,5540,5540,5540,5540,0
|
|
20240318,101700,13070060,5540,5540,5540,5540,0
|
|
20240318,101600,13070060,5540,5540,5540,5540,0
|
|
20240318,101500,13070060,5540,5520,5540,5520,22
|
|
20240318,101400,12948600,5510,5510,5510,5510,0
|
|
20240318,101300,12948600,5510,5510,5510,5510,0
|
|
20240318,101200,12948600,5510,5510,5510,5510,0
|
|
20240318,101100,12948600,5510,5510,5510,5510,18
|
|
20240318,101000,12849420,5500,5500,5500,5500,0
|
|
20240318,100900,12849420,5500,5490,5500,5490,26
|
|
20240318,100800,12706550,5480,5480,5480,5480,0
|
|
20240318,100700,12706550,5480,5480,5480,5480,59
|
|
20240318,100600,12383230,5540,5540,5540,5540,0
|
|
20240318,100500,12383230,5540,5540,5540,5540,0
|
|
20240318,100400,12383230,5540,5540,5540,5540,0
|
|
20240318,100300,12383230,5540,5540,5540,5540,0
|
|
20240318,100200,12383230,5540,5530,5540,5530,3
|
|
20240318,100100,12366630,5540,5540,5540,5540,0
|
|
20240318,100000,12366630,5540,5540,5540,5540,0
|
|
20240318,095900,12366630,5540,5540,5540,5540,0
|
|
20240318,095800,12366630,5540,5530,5540,5530,2
|
|
20240318,095700,12355560,5540,5540,5540,5540,0
|
|
20240318,095600,12355560,5540,5540,5540,5540,0
|
|
20240318,095500,12355560,5540,5540,5540,5540,0
|
|
20240318,095400,12355560,5540,5530,5540,5530,5
|
|
20240318,095300,12327870,5540,5540,5540,5540,0
|
|
20240318,095200,12327870,5540,5540,5540,5540,0
|
|
20240318,095100,12327870,5540,5530,5540,5530,23
|
|
20240318,095000,12200510,5550,5550,5550,5550,0
|
|
20240318,094900,12200510,5550,5550,5550,5550,0
|
|
20240318,094800,12200510,5550,5550,5550,5550,0
|
|
20240318,094700,12200510,5550,5550,5550,5550,0
|
|
20240318,094600,12200510,5550,5550,5550,5550,0
|
|
20240318,094500,12200510,5550,5550,5550,5550,0
|
|
20240318,094400,12200510,5550,5550,5550,5550,0
|
|
20240318,094300,12200510,5550,5550,5550,5550,0
|
|
20240318,094200,12200510,5550,5550,5550,5550,0
|
|
20240318,094100,12200510,5550,5550,5550,5550,0
|
|
20240318,094000,12200510,5550,5550,5550,5550,0
|
|
20240318,093900,12200510,5550,5550,5550,5550,4
|
|
20240318,093800,12178310,5550,5550,5550,5550,0
|
|
20240318,093700,12178310,5550,5550,5550,5550,0
|
|
20240318,093600,12178310,5550,5550,5550,5550,0
|
|
20240318,093500,12178310,5550,5550,5550,5550,0
|
|
20240318,093400,12178310,5550,5550,5550,5550,0
|
|
20240318,093300,12178310,5550,5550,5550,5550,0
|
|
20240318,093200,12178310,5550,5540,5550,5540,2
|
|
20240318,093100,12167220,5530,5510,5530,5510,21
|
|
20240318,093000,12051320,5470,5470,5470,5470,0
|
|
20240318,092900,12051320,5470,5480,5480,5470,88
|
|
20240318,092800,11569230,5480,5480,5480,5480,0
|
|
20240318,092700,11569230,5480,5500,5500,5480,1264
|
|
20240318,092600,4641410,5550,5550,5560,5550,56
|
|
20240318,092500,4330450,5550,5550,5550,5550,1
|
|
20240318,092400,4324900,5570,5570,5570,5570,0
|
|
20240318,092300,4324900,5570,5570,5570,5570,0
|
|
20240318,092200,4324900,5570,5570,5570,5570,0
|
|
20240318,092100,4324900,5570,5560,5570,5550,11
|
|
20240318,092000,4263790,5500,5500,5500,5500,0
|
|
20240318,091900,4263790,5500,5510,5510,5500,200
|
|
20240318,091800,3163560,5540,5540,5540,5540,0
|
|
20240318,091700,3163560,5540,5540,5540,5540,100
|
|
20240318,091600,2609560,5530,5510,5530,5510,10
|
|
20240318,091500,2554330,5490,5490,5490,5490,5
|
|
20240318,091400,2526880,5490,5490,5490,5490,0
|
|
20240318,091300,2526880,5490,5490,5490,5490,45
|
|
20240318,091200,2279830,5540,5540,5540,5540,0
|
|
20240318,091100,2279830,5540,5540,5540,5540,0
|
|
20240318,091000,2279830,5540,5540,5540,5540,0
|
|
20240318,090900,2279830,5540,5540,5540,5540,0
|
|
20240318,090800,2279830,5540,5480,5540,5480,121
|
|
20240318,090700,1615700,5480,5480,5480,5480,0
|
|
20240318,090600,1615700,5480,5480,5480,5480,6
|
|
20240318,090500,1582820,5470,5530,5530,5470,41
|
|
20240318,090400,1358370,5590,5590,5590,5590,0
|
|
20240318,090300,1358370,5590,5590,5590,5590,0
|
|
20240318,090200,1358370,5590,5590,5590,5590,0
|
|
20240318,090100,1358370,5590,5590,5590,5590,0
|
|
20240318,090000,1358370,5590,5590,5590,5590,243
|