626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192300,422028755,4200,4200,4200,4200,1351
|
|
20240308,192200,422028755,4200,4200,4200,4200,0
|
|
20240308,192100,422028755,4200,4200,4200,4200,0
|
|
20240308,192000,422028755,4200,4200,4200,4200,0
|
|
20240308,191900,422028755,4200,4200,4200,4200,0
|
|
20240308,191800,422028755,4200,4200,4200,4200,0
|
|
20240308,191700,422028755,4200,4200,4200,4200,0
|
|
20240308,191600,422028755,4200,4200,4200,4200,0
|
|
20240308,191500,422028755,4200,4200,4200,4200,0
|
|
20240308,191400,422028755,4200,4200,4200,4200,0
|
|
20240308,191300,422028755,4200,4200,4200,4200,0
|
|
20240308,191200,422028755,4200,4200,4200,4200,0
|
|
20240308,191100,422028755,4200,4200,4200,4200,0
|
|
20240308,191000,422028755,4200,4200,4200,4200,0
|
|
20240308,190900,422028755,4200,4200,4200,4200,0
|
|
20240308,190800,422028755,4200,4200,4200,4200,0
|
|
20240308,190700,422028755,4200,4200,4200,4200,0
|
|
20240308,190600,422028755,4200,4200,4200,4200,0
|
|
20240308,190500,422028755,4200,4200,4200,4200,0
|
|
20240308,190400,422028755,4200,4200,4200,4200,0
|
|
20240308,190300,422028755,4200,4200,4200,4200,0
|
|
20240308,190200,422028755,4200,4200,4200,4200,0
|
|
20240308,190100,422028755,4200,4200,4200,4200,0
|
|
20240308,190000,422028755,4200,4200,4200,4200,0
|
|
20240308,185900,422028755,4200,4200,4200,4200,0
|
|
20240308,185800,422028755,4200,4200,4200,4200,0
|
|
20240308,185700,422028755,4200,4200,4200,4200,0
|
|
20240308,185600,422028755,4200,4200,4200,4200,0
|
|
20240308,185500,422028755,4200,4200,4200,4200,0
|
|
20240308,185400,422028755,4200,4200,4200,4200,0
|
|
20240308,185300,422028755,4200,4200,4200,4200,1351
|
|
20240308,185200,422028755,4200,4200,4200,4200,0
|
|
20240308,185100,422028755,4200,4200,4200,4200,0
|
|
20240308,185000,422028755,4200,4200,4200,4200,0
|
|
20240308,184900,422028755,4200,4200,4200,4200,0
|
|
20240308,184800,422028755,4200,4200,4200,4200,0
|
|
20240308,184700,422028755,4200,4200,4200,4200,0
|
|
20240308,184600,422028755,4200,4200,4200,4200,0
|
|
20240308,184500,422028755,4200,4200,4200,4200,0
|
|
20240308,184400,422028755,4200,4200,4200,4200,0
|
|
20240308,184300,422028755,4200,4200,4200,4200,0
|
|
20240308,184200,422028755,4200,4200,4200,4200,0
|
|
20240308,184100,422028755,4200,4200,4200,4200,0
|
|
20240308,184000,422028755,4200,4200,4200,4200,0
|
|
20240308,183900,422028755,4200,4200,4200,4200,0
|
|
20240308,183800,422028755,4200,4200,4200,4200,0
|
|
20240308,183700,422028755,4200,4200,4200,4200,0
|
|
20240308,183600,422028755,4200,4200,4200,4200,0
|
|
20240308,183500,422028755,4200,4200,4200,4200,0
|
|
20240308,183400,422028755,4200,4200,4200,4200,0
|
|
20240308,183300,422028755,4200,4200,4200,4200,0
|
|
20240308,183200,422028755,4200,4200,4200,4200,0
|
|
20240308,183100,422028755,4200,4200,4200,4200,0
|
|
20240308,183000,422028755,4200,4200,4200,4200,0
|
|
20240308,182900,422028755,4200,4200,4200,4200,0
|
|
20240308,182800,422028755,4200,4200,4200,4200,0
|
|
20240308,182700,422028755,4200,4200,4200,4200,0
|
|
20240308,182600,422028755,4200,4200,4200,4200,0
|
|
20240308,182500,422028755,4200,4200,4200,4200,0
|
|
20240308,182400,422028755,4200,4200,4200,4200,0
|
|
20240308,182300,422028755,4200,4200,4200,4200,1351
|
|
20240308,182200,422028755,4200,4200,4200,4200,0
|
|
20240308,182100,422028755,4200,4200,4200,4200,0
|
|
20240308,182000,422028755,4200,4200,4200,4200,0
|
|
20240308,181900,422028755,4200,4200,4200,4200,0
|
|
20240308,181800,422028755,4200,4200,4200,4200,0
|
|
20240308,181700,422028755,4200,4200,4200,4200,0
|
|
20240308,181600,422028755,4200,4200,4200,4200,0
|
|
20240308,181500,422028755,4200,4200,4200,4200,0
|
|
20240308,181400,422028755,4200,4200,4200,4200,0
|
|
20240308,181300,422028755,4200,4200,4200,4200,0
|
|
20240308,181200,422028755,4200,4200,4200,4200,0
|
|
20240308,181100,422028755,4200,4200,4200,4200,0
|
|
20240308,181000,422028755,4200,4200,4200,4200,0
|
|
20240308,180900,422028755,4200,4200,4200,4200,0
|
|
20240308,180800,422028755,4200,4200,4200,4200,0
|
|
20240308,180700,422028755,4200,4200,4200,4200,0
|
|
20240308,180600,422028755,4200,4200,4200,4200,0
|
|
20240308,180500,422028755,4200,4200,4200,4200,0
|
|
20240308,180400,422028755,4200,4200,4200,4200,0
|
|
20240308,180300,422028755,4200,4200,4200,4200,0
|
|
20240308,180200,422028755,4200,4200,4200,4200,0
|
|
20240308,180100,422028755,4200,4200,4200,4200,0
|
|
20240308,180000,422028755,4200,4200,4200,4200,0
|
|
20240308,175900,422028755,4200,4200,4200,4200,0
|
|
20240308,175800,422028755,4200,4200,4200,4200,0
|
|
20240308,175700,422028755,4200,4200,4200,4200,0
|
|
20240308,175600,422028755,4200,4200,4200,4200,0
|
|
20240308,175500,422028755,4200,4200,4200,4200,0
|
|
20240308,175400,422028755,4200,4200,4200,4200,0
|
|
20240308,175300,422028755,4200,4200,4200,4200,1351
|
|
20240308,175200,422028755,4200,4200,4200,4200,0
|
|
20240308,175100,422028755,4200,4200,4200,4200,0
|
|
20240308,175000,422028755,4200,4200,4200,4200,0
|
|
20240308,174900,422028755,4200,4200,4200,4200,0
|
|
20240308,174800,422028755,4200,4200,4200,4200,0
|
|
20240308,174700,422028755,4200,4200,4200,4200,0
|
|
20240308,174600,422028755,4200,4200,4200,4200,0
|
|
20240308,174500,422028755,4200,4200,4200,4200,0
|
|
20240308,174400,422028755,4200,4200,4200,4200,0
|
|
20240308,174300,422028755,4200,4200,4200,4200,0
|
|
20240308,174200,422028755,4200,4200,4200,4200,0
|
|
20240308,174100,422028755,4200,4200,4200,4200,0
|
|
20240308,174000,422028755,4200,4200,4200,4200,0
|
|
20240308,173900,422028755,4200,4200,4200,4200,0
|
|
20240308,173800,422028755,4200,4200,4200,4200,0
|
|
20240308,173700,422028755,4200,4200,4200,4200,0
|
|
20240308,173600,422028755,4200,4200,4200,4200,0
|
|
20240308,173500,422028755,4200,4200,4200,4200,0
|
|
20240308,173400,422028755,4200,4200,4200,4200,0
|
|
20240308,173300,422028755,4200,4200,4200,4200,0
|
|
20240308,173200,422028755,4200,4200,4200,4200,0
|
|
20240308,173100,422028755,4200,4200,4200,4200,0
|
|
20240308,173000,422028755,4200,4200,4200,4200,0
|
|
20240308,172900,422028755,4200,4200,4200,4200,0
|
|
20240308,172800,422028755,4200,4200,4200,4200,0
|
|
20240308,172700,422028755,4200,4200,4200,4200,0
|
|
20240308,172600,422028755,4200,4200,4200,4200,0
|
|
20240308,172500,422028755,4200,4200,4200,4200,0
|
|
20240308,172400,422028755,4200,4200,4200,4200,0
|
|
20240308,172300,422028755,4200,4200,4200,4200,1351
|
|
20240308,172200,422028755,4200,4200,4200,4200,0
|
|
20240308,172100,422028755,4200,4200,4200,4200,0
|
|
20240308,172000,422028755,4200,4200,4200,4200,0
|
|
20240308,171900,422028755,4200,4200,4200,4200,0
|
|
20240308,171800,422028755,4200,4200,4200,4200,0
|
|
20240308,171700,422028755,4200,4200,4200,4200,0
|
|
20240308,171600,422028755,4200,4200,4200,4200,0
|
|
20240308,171500,422028755,4200,4200,4200,4200,0
|
|
20240308,171400,422028755,4200,4200,4200,4200,0
|
|
20240308,171300,422028755,4200,4200,4200,4200,0
|
|
20240308,171200,422028755,4200,4200,4200,4200,0
|
|
20240308,171100,422028755,4200,4200,4200,4200,0
|
|
20240308,171000,422028755,4200,4200,4200,4200,0
|
|
20240308,170900,422028755,4200,4200,4200,4200,0
|
|
20240308,170800,422028755,4200,4200,4200,4200,0
|
|
20240308,170700,422028755,4200,4200,4200,4200,0
|
|
20240308,170600,422028755,4200,4200,4200,4200,0
|
|
20240308,170500,422028755,4200,4200,4200,4200,0
|
|
20240308,170400,422028755,4200,4200,4200,4200,0
|
|
20240308,170300,422028755,4200,4200,4200,4200,0
|
|
20240308,170200,422028755,4200,4200,4200,4200,0
|
|
20240308,170100,422028755,4200,4200,4200,4200,0
|
|
20240308,170000,422028755,4200,4200,4200,4200,0
|
|
20240308,165900,422028755,4200,4200,4200,4200,0
|
|
20240308,165800,422028755,4200,4200,4200,4200,0
|
|
20240308,165700,422028755,4200,4200,4200,4200,0
|
|
20240308,165600,422028755,4200,4200,4200,4200,0
|
|
20240308,165500,422028755,4200,4200,4200,4200,0
|
|
20240308,165400,422028755,4200,4200,4200,4200,0
|
|
20240308,165300,422028755,4200,4200,4200,4200,1351
|
|
20240308,165200,422028755,4200,4200,4200,4200,0
|
|
20240308,165100,422028755,4200,4200,4200,4200,0
|
|
20240308,165000,422028755,4200,4200,4200,4200,0
|
|
20240308,164900,422028755,4200,4200,4200,4200,0
|
|
20240308,164800,422028755,4200,4200,4200,4200,0
|
|
20240308,164700,422028755,4200,4200,4200,4200,0
|
|
20240308,164600,422028755,4200,4200,4200,4200,0
|
|
20240308,164500,422028755,4200,4200,4200,4200,0
|
|
20240308,164400,422028755,4200,4200,4200,4200,0
|
|
20240308,164300,422028755,4200,4200,4200,4200,0
|
|
20240308,164200,422028755,4200,4200,4200,4200,0
|
|
20240308,164100,422028755,4200,4200,4200,4200,0
|
|
20240308,164000,422028755,4200,4200,4200,4200,0
|
|
20240308,163900,422028755,4200,4200,4200,4200,0
|
|
20240308,163800,422028755,4200,4200,4200,4200,0
|
|
20240308,163700,422028755,4200,4200,4200,4200,0
|
|
20240308,163600,422028755,4200,4200,4200,4200,0
|
|
20240308,163500,422028755,4200,4200,4200,4200,0
|
|
20240308,163400,422028755,4200,4200,4200,4200,0
|
|
20240308,163300,422028755,4200,4200,4200,4200,0
|
|
20240308,163200,422028755,4200,4200,4200,4200,0
|
|
20240308,163100,422028755,4200,4200,4200,4200,0
|
|
20240308,163000,422028755,4200,4200,4200,4200,0
|
|
20240308,162900,422028755,4200,4200,4200,4200,0
|
|
20240308,162800,422028755,4200,4200,4200,4200,0
|
|
20240308,162700,422028755,4200,4200,4200,4200,0
|
|
20240308,162600,422028755,4200,4200,4200,4200,0
|
|
20240308,162500,422028755,4200,4200,4200,4200,0
|
|
20240308,162400,422028755,4200,4200,4200,4200,0
|
|
20240308,162300,422028755,4200,4200,4200,4200,1351
|
|
20240308,162200,422028755,4200,4200,4200,4200,0
|
|
20240308,162100,422028755,4200,4200,4200,4200,0
|
|
20240308,162000,422028755,4200,4200,4200,4200,0
|
|
20240308,161900,422028755,4200,4200,4200,4200,0
|
|
20240308,161800,422028755,4200,4200,4200,4200,0
|
|
20240308,161700,422028755,4200,4200,4200,4200,0
|
|
20240308,161600,422028755,4200,4200,4200,4200,0
|
|
20240308,161500,422028755,4200,4200,4200,4200,0
|
|
20240308,161400,422028755,4200,4200,4200,4200,0
|
|
20240308,161300,422028755,4200,4200,4200,4200,0
|
|
20240308,161200,422028755,4200,4200,4200,4200,0
|
|
20240308,161100,422028755,4200,4200,4200,4200,0
|
|
20240308,161000,422028755,4200,4200,4200,4200,0
|
|
20240308,160900,422028755,4200,4200,4200,4200,0
|
|
20240308,160800,422028755,4200,4200,4200,4200,0
|
|
20240308,160700,422028755,4200,4200,4200,4200,0
|
|
20240308,160600,422028755,4200,4200,4200,4200,0
|
|
20240308,160500,422028755,4200,4200,4200,4200,0
|
|
20240308,160400,422028755,4200,4200,4200,4200,0
|
|
20240308,160300,422028755,4200,4200,4200,4200,0
|
|
20240308,160200,422028755,4200,4200,4200,4200,0
|
|
20240308,160100,422028755,4200,4200,4200,4200,0
|
|
20240308,160000,422028755,4200,4200,4200,4200,0
|
|
20240308,155900,422028755,4200,4200,4200,4200,0
|
|
20240308,155800,422028755,4200,4200,4200,4200,0
|
|
20240308,155700,422028755,4200,4200,4200,4200,0
|
|
20240308,155600,422028755,4200,4200,4200,4200,0
|
|
20240308,155500,422028755,4200,4200,4200,4200,0
|
|
20240308,155400,422028755,4200,4200,4200,4200,0
|
|
20240308,155300,422028755,4200,4200,4200,4200,1351
|
|
20240308,155200,422028755,4200,4200,4200,4200,0
|
|
20240308,155100,422028755,4200,4200,4200,4200,0
|
|
20240308,155000,422028755,4200,4200,4200,4200,0
|
|
20240308,154900,422028755,4200,4200,4200,4200,0
|
|
20240308,154800,422028755,4200,4200,4200,4200,0
|
|
20240308,154700,422028755,4200,4200,4200,4200,0
|
|
20240308,154600,422028755,4200,4200,4200,4200,0
|
|
20240308,154500,422028755,4200,4200,4200,4200,0
|
|
20240308,154400,422028755,4200,4200,4200,4200,0
|
|
20240308,154300,422028755,4200,4200,4200,4200,0
|
|
20240308,154200,422028755,4200,4200,4200,4200,0
|
|
20240308,154100,422028755,4200,4200,4200,4200,0
|
|
20240308,154000,422028755,4200,4200,4200,4200,0
|
|
20240308,153900,422028755,4200,4200,4200,4200,0
|
|
20240308,153800,422028755,4200,4200,4200,4200,0
|
|
20240308,153700,422028755,4200,4200,4200,4200,0
|
|
20240308,153600,422028755,4200,4200,4200,4200,0
|
|
20240308,153500,422028755,4200,4200,4200,4200,0
|
|
20240308,153400,422028755,4200,4200,4200,4200,0
|
|
20240308,153300,422028755,4200,4200,4200,4200,0
|
|
20240308,153200,422028755,4200,4200,4200,4200,0
|
|
20240308,153100,422028755,4200,4200,4200,4200,0
|
|
20240308,153000,422028755,4200,4200,4200,4200,1351
|
|
20240308,152900,416354555,4200,4200,4200,4200,0
|
|
20240308,152800,416354555,4200,4200,4200,4200,0
|
|
20240308,152700,416354555,4200,4200,4200,4200,0
|
|
20240308,152600,416354555,4200,4200,4200,4200,0
|
|
20240308,152500,416354555,4200,4200,4200,4200,0
|
|
20240308,152400,416354555,4200,4200,4200,4200,0
|
|
20240308,152300,416354555,4200,4200,4200,4200,0
|
|
20240308,152200,416354555,4200,4200,4200,4200,0
|
|
20240308,152100,416354555,4200,4200,4200,4200,0
|
|
20240308,152000,416354555,4200,4200,4200,4200,0
|
|
20240308,151900,416354555,4200,4175,4200,4170,2588
|
|
20240308,151800,405548045,4180,4175,4180,4175,907
|
|
20240308,151700,401760940,4180,4180,4180,4180,0
|
|
20240308,151600,401760940,4180,4180,4185,4180,297
|
|
20240308,151500,400519475,4180,4185,4185,4180,312
|
|
20240308,151400,399215190,4185,4185,4190,4185,172
|
|
20240308,151300,398495240,4185,4185,4195,4185,113
|
|
20240308,151200,398022325,4185,4185,4190,4185,1154
|
|
20240308,151100,393190400,4185,4185,4185,4185,99
|
|
20240308,151000,392776085,4185,4185,4185,4185,814
|
|
20240308,150900,389369495,4185,4190,4190,4185,18
|
|
20240308,150800,389294080,4190,4185,4190,4185,395
|
|
20240308,150700,387640535,4185,4185,4185,4185,0
|
|
20240308,150600,387640535,4185,4185,4185,4185,1
|
|
20240308,150500,387636350,4190,4190,4190,4190,0
|
|
20240308,150400,387636350,4190,4190,4190,4190,4
|
|
20240308,150300,387619590,4195,4195,4195,4195,70
|
|
20240308,150200,387325940,4200,4195,4200,4195,1035
|
|
20240308,150100,382979045,4195,4185,4195,4185,1535
|
|
20240308,150000,376542165,4185,4185,4185,4185,917
|
|
20240308,145900,372704520,4185,4185,4185,4185,62
|
|
20240308,145800,372445050,4185,4180,4185,4180,439
|
|
20240308,145700,370609355,4190,4180,4190,4180,1004
|
|
20240308,145600,366408515,4180,4180,4180,4180,118
|
|
20240308,145500,365915275,4180,4185,4190,4180,342
|
|
20240308,145400,364485700,4190,4190,4190,4190,0
|
|
20240308,145300,364485700,4190,4190,4190,4180,277
|
|
20240308,145200,363326440,4190,4190,4190,4190,0
|
|
20240308,145100,363326440,4190,4180,4190,4180,153
|
|
20240308,145000,362686870,4195,4195,4195,4195,0
|
|
20240308,144900,362686870,4195,4190,4195,4190,379
|
|
20240308,144800,361098730,4190,4195,4195,4190,95
|
|
20240308,144700,360700355,4185,4185,4185,4180,690
|
|
20240308,144600,357812885,4195,4200,4200,4195,118
|
|
20240308,144500,357317695,4200,4195,4200,4195,740
|
|
20240308,144400,354209990,4195,4190,4195,4190,1349
|
|
20240308,144300,348556115,4190,4190,4190,4190,20
|
|
20240308,144200,348472315,4190,4190,4190,4190,5
|
|
20240308,144100,348451365,4195,4195,4195,4195,12
|
|
20240308,144000,348401025,4200,4200,4200,4200,0
|
|
20240308,143900,348401025,4200,4200,4200,4200,0
|
|
20240308,143800,348401025,4200,4200,4200,4200,83
|
|
20240308,143700,348052425,4185,4200,4200,4185,255
|
|
20240308,143600,346981440,4200,4200,4200,4200,0
|
|
20240308,143500,346981440,4200,4200,4200,4200,0
|
|
20240308,143400,346981440,4200,4185,4200,4185,13
|
|
20240308,143300,346926855,4200,4200,4200,4200,1
|
|
20240308,143200,346922655,4200,4200,4200,4200,0
|
|
20240308,143100,346922655,4200,4200,4200,4200,93
|
|
20240308,143000,346532055,4190,4190,4190,4190,0
|
|
20240308,142900,346532055,4190,4190,4200,4190,1530
|
|
20240308,142800,340110865,4190,4190,4190,4190,0
|
|
20240308,142700,340110865,4190,4190,4190,4190,0
|
|
20240308,142600,340110865,4190,4190,4190,4190,0
|
|
20240308,142500,340110865,4190,4190,4190,4190,0
|
|
20240308,142400,340110865,4190,4190,4190,4190,555
|
|
20240308,142300,337785415,4190,4190,4190,4190,0
|
|
20240308,142200,337785415,4190,4180,4190,4180,994
|
|
20240308,142100,333626310,4180,4180,4180,4180,7
|
|
20240308,142000,333597050,4185,4185,4185,4185,0
|
|
20240308,141900,333597050,4185,4185,4185,4185,1
|
|
20240308,141800,333592865,4185,4185,4185,4185,0
|
|
20240308,141700,333592865,4185,4185,4185,4185,1
|
|
20240308,141600,333588680,4185,4190,4190,4175,74
|
|
20240308,141500,333279345,4185,4180,4185,4180,98
|
|
20240308,141400,332869690,4190,4175,4190,4175,4
|
|
20240308,141300,332852975,4190,4190,4190,4190,0
|
|
20240308,141200,332852975,4190,4185,4190,4185,532
|
|
20240308,141100,330626550,4185,4180,4185,4180,237
|
|
20240308,141000,329634915,4185,4185,4185,4180,67
|
|
20240308,140900,329354840,4190,4190,4190,4190,0
|
|
20240308,140800,329354840,4190,4185,4190,4175,463
|
|
20240308,140700,327417525,4190,4170,4195,4170,1988
|
|
20240308,140600,319110010,4170,4165,4170,4165,18
|
|
20240308,140500,319035035,4160,4165,4170,4160,156
|
|
20240308,140400,318386020,4165,4165,4165,4165,141
|
|
20240308,140300,317798755,4165,4165,4165,4165,259
|
|
20240308,140200,316720020,4165,4165,4165,4165,293
|
|
20240308,140100,315499675,4170,4170,4170,4170,0
|
|
20240308,140000,315499675,4170,4170,4170,4170,210
|
|
20240308,135900,314623975,4160,4160,4160,4160,420
|
|
20240308,135800,312876775,4160,4160,4160,4160,0
|
|
20240308,135700,312876775,4160,4160,4160,4160,3
|
|
20240308,135600,312864295,4160,4155,4160,4155,241
|
|
20240308,135500,311862355,4155,4155,4155,4155,0
|
|
20240308,135400,311862355,4155,4155,4155,4155,0
|
|
20240308,135300,311862355,4155,4155,4155,4155,0
|
|
20240308,135200,311862355,4155,4155,4155,4155,0
|
|
20240308,135100,311862355,4155,4155,4155,4155,0
|
|
20240308,135000,311862355,4155,4155,4155,4155,1
|
|
20240308,134900,311858200,4175,4175,4175,4175,1
|
|
20240308,134800,311854025,4155,4155,4155,4155,0
|
|
20240308,134700,311854025,4155,4155,4155,4155,0
|
|
20240308,134600,311854025,4155,4155,4155,4155,0
|
|
20240308,134500,311854025,4155,4155,4155,4155,0
|
|
20240308,134400,311854025,4155,4155,4155,4155,0
|
|
20240308,134300,311854025,4155,4155,4155,4155,0
|
|
20240308,134200,311854025,4155,4155,4155,4155,169
|
|
20240308,134100,311151830,4180,4180,4180,4180,2
|
|
20240308,134000,311143470,4180,4180,4180,4180,0
|
|
20240308,133900,311143470,4180,4180,4180,4180,0
|
|
20240308,133800,311143470,4180,4180,4180,4180,0
|
|
20240308,133700,311143470,4180,4180,4180,4180,3
|
|
20240308,133600,311130930,4180,4155,4180,4155,12
|
|
20240308,133500,311081020,4175,4175,4175,4175,173
|
|
20240308,133400,310358745,4175,4170,4175,4170,788
|
|
20240308,133300,307070345,4175,4175,4175,4175,0
|
|
20240308,133200,307070345,4175,4175,4175,4175,0
|
|
20240308,133100,307070345,4175,4175,4175,4175,0
|
|
20240308,133000,307070345,4175,4175,4175,4175,0
|
|
20240308,132900,307070345,4175,4175,4175,4175,1
|
|
20240308,132800,307066170,4170,4140,4170,4140,403
|
|
20240308,132700,305390430,4175,4140,4175,4140,328
|
|
20240308,132600,304022725,4175,4175,4175,4175,98
|
|
20240308,132500,303613575,4180,4180,4180,4180,0
|
|
20240308,132400,303613575,4180,4180,4180,4180,50
|
|
20240308,132300,303404575,4180,4180,4180,4180,2
|
|
20240308,132200,303396215,4135,4160,4160,4135,5000
|
|
20240308,132100,282656675,4160,4165,4185,4160,1069
|
|
20240308,132000,278203515,4190,4190,4190,4190,0
|
|
20240308,131900,278203515,4190,4175,4190,4155,1026
|
|
20240308,131800,273924080,4175,4175,4175,4175,0
|
|
20240308,131700,273924080,4175,4175,4175,4175,22
|
|
20240308,131600,273832230,4190,4190,4190,4190,0
|
|
20240308,131500,273832230,4190,4190,4190,4190,0
|
|
20240308,131400,273832230,4190,4190,4190,4190,10
|
|
20240308,131300,273790330,4190,4190,4190,4190,0
|
|
20240308,131200,273790330,4190,4190,4190,4190,1
|
|
20240308,131100,273786140,4180,4180,4180,4180,0
|
|
20240308,131000,273786140,4180,4180,4180,4180,244
|
|
20240308,130900,272766220,4175,4175,4175,4175,0
|
|
20240308,130800,272766220,4175,4175,4175,4175,6
|
|
20240308,130700,272741170,4175,4175,4175,4175,0
|
|
20240308,130600,272741170,4175,4180,4180,4175,108
|
|
20240308,130500,272289755,4180,4180,4180,4180,10
|
|
20240308,130400,272247955,4180,4180,4180,4180,12
|
|
20240308,130300,272197795,4180,4180,4180,4180,10
|
|
20240308,130200,272155995,4190,4190,4190,4190,0
|
|
20240308,130100,272155995,4190,4175,4190,4175,41
|
|
20240308,130000,271984805,4190,4190,4190,4190,0
|
|
20240308,125900,271984805,4190,4190,4190,4190,0
|
|
20240308,125800,271984805,4190,4180,4190,4180,496
|
|
20240308,125700,269908755,4190,4180,4190,4180,4
|
|
20240308,125600,269892025,4190,4180,4190,4180,7
|
|
20240308,125500,269862745,4190,4190,4190,4185,136
|
|
20240308,125400,269293530,4190,4190,4190,4190,0
|
|
20240308,125300,269293530,4190,4190,4190,4190,3
|
|
20240308,125200,269280960,4200,4200,4200,4200,0
|
|
20240308,125100,269280960,4200,4200,4200,4200,0
|
|
20240308,125000,269280960,4200,4200,4200,4200,0
|
|
20240308,124900,269280960,4200,4180,4200,4180,3264
|
|
20240308,124800,255637420,4180,4180,4190,4180,2216
|
|
20240308,124700,246372840,4190,4190,4200,4190,4032
|
|
20240308,124600,229458780,4185,4175,4185,4175,886
|
|
20240308,124500,225752585,4185,4160,4185,4160,5883
|
|
20240308,124400,201203560,4165,4175,4175,4165,528
|
|
20240308,124300,199003680,4180,4175,4180,4170,219
|
|
20240308,124200,198088890,4175,4175,4175,4175,303
|
|
20240308,124100,196823865,4160,4160,4160,4160,0
|
|
20240308,124000,196823865,4160,4160,4160,4160,3
|
|
20240308,123900,196811385,4160,4165,4180,4160,2952
|
|
20240308,123800,184488775,4160,4160,4160,4160,0
|
|
20240308,123700,184488775,4160,4160,4160,4160,73
|
|
20240308,123600,184185095,4150,4150,4150,4150,647
|
|
20240308,123500,181500045,4145,4145,4145,4145,0
|
|
20240308,123400,181500045,4145,4145,4145,4145,0
|
|
20240308,123300,181500045,4145,4145,4145,4145,0
|
|
20240308,123200,181500045,4145,4145,4145,4145,1
|
|
20240308,123100,181495900,4140,4140,4140,4140,0
|
|
20240308,123000,181495900,4140,4140,4140,4140,128
|
|
20240308,122900,180965980,4140,4140,4140,4140,0
|
|
20240308,122800,180965980,4140,4140,4140,4140,1212
|
|
20240308,122700,175948300,4160,4150,4160,4150,233
|
|
20240308,122600,174981340,4150,4150,4150,4150,2
|
|
20240308,122500,174973040,4150,4150,4150,4150,0
|
|
20240308,122400,174973040,4150,4150,4150,4150,0
|
|
20240308,122300,174973040,4150,4150,4150,4150,0
|
|
20240308,122200,174973040,4150,4150,4150,4150,0
|
|
20240308,122100,174973040,4150,4150,4150,4150,146
|
|
20240308,122000,174367140,4135,4135,4135,4135,0
|
|
20240308,121900,174367140,4135,4135,4135,4135,533
|
|
20240308,121800,172163185,4135,4140,4140,4135,27
|
|
20240308,121700,172051410,4140,4135,4140,4135,269
|
|
20240308,121600,170938145,4140,4140,4140,4140,35
|
|
20240308,121500,170793245,4145,4145,4145,4145,0
|
|
20240308,121400,170793245,4145,4150,4150,4145,207
|
|
20240308,121300,169934925,4150,4150,4150,4150,400
|
|
20240308,121200,168274925,4150,4150,4150,4150,448
|
|
20240308,121100,166415725,4150,4150,4150,4150,295
|
|
20240308,121000,165191475,4150,4150,4150,4150,5
|
|
20240308,120900,165170725,4150,4145,4150,4145,58
|
|
20240308,120800,164930070,4170,4170,4170,4170,0
|
|
20240308,120700,164930070,4170,4170,4170,4170,1
|
|
20240308,120600,164925900,4145,4145,4145,4145,0
|
|
20240308,120500,164925900,4145,4145,4145,4145,9
|
|
20240308,120400,164888595,4165,4165,4165,4165,5
|
|
20240308,120300,164867770,4170,4170,4170,4170,5
|
|
20240308,120200,164846920,4175,4175,4175,4175,0
|
|
20240308,120100,164846920,4175,4175,4175,4175,0
|
|
20240308,120000,164846920,4175,4175,4175,4175,0
|
|
20240308,115900,164846920,4175,4175,4175,4175,1
|
|
20240308,115800,164842745,4160,4145,4160,4145,3144
|
|
20240308,115700,151782780,4145,4145,4145,4145,0
|
|
20240308,115600,151782780,4145,4145,4145,4145,2
|
|
20240308,115500,151774490,4145,4145,4145,4145,0
|
|
20240308,115400,151774490,4145,4145,4145,4145,0
|
|
20240308,115300,151774490,4145,4145,4145,4145,0
|
|
20240308,115200,151774490,4145,4145,4145,4145,0
|
|
20240308,115100,151774490,4145,4145,4145,4145,0
|
|
20240308,115000,151774490,4145,4145,4145,4145,0
|
|
20240308,114900,151774490,4145,4135,4145,4135,48
|
|
20240308,114800,151576000,4145,4145,4145,4145,0
|
|
20240308,114700,151576000,4145,4145,4145,4145,0
|
|
20240308,114600,151576000,4145,4145,4145,4145,110
|
|
20240308,114500,151120050,4145,4145,4145,4145,0
|
|
20240308,114400,151120050,4145,4145,4145,4145,1
|
|
20240308,114300,151115905,4145,4145,4145,4145,0
|
|
20240308,114200,151115905,4145,4145,4145,4145,0
|
|
20240308,114100,151115905,4145,4145,4145,4130,5
|
|
20240308,114000,151095195,4145,4145,4145,4145,0
|
|
20240308,113900,151095195,4145,4145,4145,4145,0
|
|
20240308,113800,151095195,4145,4145,4145,4145,1
|
|
20240308,113700,151091050,4145,4145,4145,4145,0
|
|
20240308,113600,151091050,4145,4140,4145,4140,1892
|
|
20240308,113500,143255790,4140,4140,4145,4140,100
|
|
20240308,113400,142841775,4140,4135,4140,4135,102
|
|
20240308,113300,142419990,4135,4135,4135,4135,0
|
|
20240308,113200,142419990,4135,4135,4135,4135,0
|
|
20240308,113100,142419990,4135,4135,4135,4135,1
|
|
20240308,113000,142415855,4135,4135,4135,4135,0
|
|
20240308,112900,142415855,4135,4135,4135,4135,0
|
|
20240308,112800,142415855,4135,4135,4135,4135,0
|
|
20240308,112700,142415855,4135,4135,4135,4135,0
|
|
20240308,112600,142415855,4135,4135,4135,4135,227
|
|
20240308,112500,141477210,4135,4135,4135,4135,0
|
|
20240308,112400,141477210,4135,4135,4135,4135,300
|
|
20240308,112300,140236710,4130,4130,4130,4130,9
|
|
20240308,112200,140199540,4130,4130,4130,4130,24
|
|
20240308,112100,140100420,4130,4130,4130,4130,15
|
|
20240308,112000,140038470,4130,4130,4130,4130,51
|
|
20240308,111900,139827840,4130,4135,4135,4130,230
|
|
20240308,111800,138877890,4135,4130,4135,4130,176
|
|
20240308,111700,138150780,4135,4130,4135,4130,494
|
|
20240308,111600,136110520,4135,4135,4135,4135,1
|
|
20240308,111500,136106385,4135,4135,4135,4135,0
|
|
20240308,111400,136106385,4135,4135,4135,4135,3
|
|
20240308,111300,136093980,4135,4135,4135,4135,0
|
|
20240308,111200,136093980,4135,4135,4135,4135,0
|
|
20240308,111100,136093980,4135,4135,4135,4135,0
|
|
20240308,111000,136093980,4135,4135,4135,4135,1000
|
|
20240308,110900,131958980,4145,4145,4145,4145,0
|
|
20240308,110800,131958980,4145,4145,4145,4145,0
|
|
20240308,110700,131958980,4145,4145,4145,4145,0
|
|
20240308,110600,131958980,4145,4145,4145,4145,0
|
|
20240308,110500,131958980,4145,4145,4145,4145,0
|
|
20240308,110400,131958980,4145,4145,4145,4145,0
|
|
20240308,110300,131958980,4145,4145,4145,4145,1
|
|
20240308,110200,131954835,4120,4120,4120,4120,7
|
|
20240308,110100,131925995,4120,4120,4120,4120,43
|
|
20240308,110000,131748835,4120,4120,4120,4120,0
|
|
20240308,105900,131748835,4120,4120,4120,4120,0
|
|
20240308,105800,131748835,4120,4120,4120,4120,0
|
|
20240308,105700,131748835,4120,4120,4120,4120,0
|
|
20240308,105600,131748835,4120,4120,4120,4120,0
|
|
20240308,105500,131748835,4120,4120,4120,4120,0
|
|
20240308,105400,131748835,4120,4120,4120,4120,0
|
|
20240308,105300,131748835,4120,4120,4120,4120,0
|
|
20240308,105200,131748835,4120,4120,4120,4120,0
|
|
20240308,105100,131748835,4120,4120,4120,4120,0
|
|
20240308,105000,131748835,4120,4120,4120,4120,100
|
|
20240308,104900,131336835,4120,4120,4120,4120,0
|
|
20240308,104800,131336835,4120,4120,4120,4120,0
|
|
20240308,104700,131336835,4120,4120,4120,4120,10
|
|
20240308,104600,131295635,4120,4120,4120,4120,15
|
|
20240308,104500,131233835,4110,4110,4110,4110,0
|
|
20240308,104400,131233835,4110,4120,4120,4110,1313
|
|
20240308,104300,125833600,4120,4120,4120,4120,1
|
|
20240308,104200,125829480,4135,4135,4135,4135,0
|
|
20240308,104100,125829480,4135,4135,4135,4135,0
|
|
20240308,104000,125829480,4135,4135,4135,4135,0
|
|
20240308,103900,125829480,4135,4135,4135,4135,0
|
|
20240308,103800,125829480,4135,4135,4135,4135,0
|
|
20240308,103700,125829480,4135,4135,4135,4135,3
|
|
20240308,103600,125817075,4135,4135,4135,4135,0
|
|
20240308,103500,125817075,4135,4135,4135,4135,0
|
|
20240308,103400,125817075,4135,4125,4135,4125,26
|
|
20240308,103300,125709715,4130,4130,4130,4130,888
|
|
20240308,103200,122042275,4130,4130,4130,4130,0
|
|
20240308,103100,122042275,4130,4130,4130,4130,0
|
|
20240308,103000,122042275,4130,4130,4130,4130,0
|
|
20240308,102900,122042275,4130,4130,4130,4130,0
|
|
20240308,102800,122042275,4130,4130,4130,4130,0
|
|
20240308,102700,122042275,4130,4140,4140,4130,1000
|
|
20240308,102600,117904175,4150,4145,4150,4145,728
|
|
20240308,102500,114886525,4160,4160,4160,4160,0
|
|
20240308,102400,114886525,4160,4160,4160,4160,0
|
|
20240308,102300,114886525,4160,4160,4160,4160,0
|
|
20240308,102200,114886525,4160,4160,4160,4160,0
|
|
20240308,102100,114886525,4160,4145,4160,4145,159
|
|
20240308,102000,114227455,4145,4145,4145,4145,0
|
|
20240308,101900,114227455,4145,4145,4145,4145,0
|
|
20240308,101800,114227455,4145,4145,4145,4145,0
|
|
20240308,101700,114227455,4145,4145,4145,4145,0
|
|
20240308,101600,114227455,4145,4145,4145,4145,0
|
|
20240308,101500,114227455,4145,4145,4145,4145,0
|
|
20240308,101400,114227455,4145,4145,4145,4145,0
|
|
20240308,101300,114227455,4145,4145,4145,4145,668
|
|
20240308,101200,111458595,4165,4165,4165,4165,0
|
|
20240308,101100,111458595,4165,4165,4165,4165,0
|
|
20240308,101000,111458595,4165,4165,4165,4165,0
|
|
20240308,100900,111458595,4165,4165,4165,4165,0
|
|
20240308,100800,111458595,4165,4165,4165,4165,0
|
|
20240308,100700,111458595,4165,4165,4165,4165,18
|
|
20240308,100600,111383625,4165,4165,4165,4165,40
|
|
20240308,100500,111217025,4175,4170,4175,4165,42
|
|
20240308,100400,111041940,4180,4160,4180,4160,6972
|
|
20240308,100300,81973725,4160,4160,4160,4160,0
|
|
20240308,100200,81973725,4160,4160,4160,4160,3
|
|
20240308,100100,81961245,4160,4160,4160,4160,4
|
|
20240308,100000,81944605,4140,4155,4160,4140,9
|
|
20240308,095900,81907265,4155,4155,4155,4155,338
|
|
20240308,095800,80502875,4160,4145,4160,4145,627
|
|
20240308,095700,77900450,4140,4140,4140,4140,0
|
|
20240308,095600,77900450,4140,4140,4140,4140,0
|
|
20240308,095500,77900450,4140,4140,4140,4140,0
|
|
20240308,095400,77900450,4140,4140,4140,4140,35
|
|
20240308,095300,77755550,4140,4140,4140,4140,35
|
|
20240308,095200,77610650,4135,4135,4135,4135,0
|
|
20240308,095100,77610650,4135,4135,4135,4135,235
|
|
20240308,095000,76638925,4135,4140,4140,4135,250
|
|
20240308,094900,75605075,4155,4155,4155,4155,121
|
|
20240308,094800,75102320,4155,4155,4155,4155,23
|
|
20240308,094700,75006755,4155,4160,4160,4155,242
|
|
20240308,094600,74001095,4160,4160,4160,4160,0
|
|
20240308,094500,74001095,4160,4160,4160,4160,7
|
|
20240308,094400,73971975,4160,4160,4160,4160,2
|
|
20240308,094300,73963655,4165,4155,4165,4155,23
|
|
20240308,094200,73868060,4155,4155,4155,4155,1
|
|
20240308,094100,73863905,4155,4155,4155,4155,144
|
|
20240308,094000,73265585,4155,4145,4155,4145,1462
|
|
20240308,093900,67202825,4120,4140,4140,4120,693
|
|
20240308,093800,64343305,4145,4145,4145,4145,71
|
|
20240308,093700,64049010,4140,4135,4140,4135,552
|
|
20240308,093600,61766230,4140,4125,4140,4125,1852
|
|
20240308,093500,54115140,4125,4125,4125,4125,0
|
|
20240308,093400,54115140,4125,4125,4125,4125,0
|
|
20240308,093300,54115140,4125,4125,4125,4125,112
|
|
20240308,093200,53653140,4125,4125,4125,4125,0
|
|
20240308,093100,53653140,4125,4125,4125,4125,0
|
|
20240308,093000,53653140,4125,4125,4125,4115,652
|
|
20240308,092900,50963870,4115,4115,4115,4115,4
|
|
20240308,092800,50947410,4115,4115,4115,4115,7
|
|
20240308,092700,50918605,4115,4120,4120,4115,109
|
|
20240308,092600,50469565,4120,4120,4120,4120,98
|
|
20240308,092500,50065805,4120,4110,4120,4110,17
|
|
20240308,092400,49995900,4110,4110,4110,4110,0
|
|
20240308,092300,49995900,4110,4115,4115,4110,328
|
|
20240308,092200,48646195,4115,4115,4115,4115,19
|
|
20240308,092100,48568010,4125,4115,4125,4115,424
|
|
20240308,092000,46820620,4110,4105,4115,4105,111
|
|
20240308,091900,46364495,4105,4090,4105,4090,279
|
|
20240308,091800,45219920,4090,4130,4130,4090,110
|
|
20240308,091700,44768820,4125,4090,4125,4090,1905
|
|
20240308,091600,36940485,4090,4110,4110,4090,867
|
|
20240308,091500,33390380,4105,4110,4110,4090,1111
|
|
20240308,091400,28840850,4110,4120,4120,4095,524
|
|
20240308,091300,26692050,4100,4110,4130,4100,348
|
|
20240308,091200,25259260,4100,4110,4120,4100,176
|
|
20240308,091100,24535875,4110,4110,4110,4110,16
|
|
20240308,091000,24470115,4110,4110,4110,4110,18
|
|
20240308,090900,24396135,4105,4105,4105,4105,79
|
|
20240308,090800,24071840,4100,4130,4130,4100,72
|
|
20240308,090700,23776580,4130,4095,4130,4095,196
|
|
20240308,090600,22971405,4095,4095,4095,4095,31
|
|
20240308,090500,22844460,4095,4085,4105,4080,210
|
|
20240308,090400,21985475,4090,4105,4105,4090,1397
|
|
20240308,090300,16268125,4105,4110,4110,4105,122
|
|
20240308,090200,15767310,4110,4140,4145,4095,1843
|
|
20240308,090100,8207150,4140,4140,4140,4140,627
|
|
20240308,090000,5611370,4145,4150,4150,4115,1357
|