627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192400,345080480,4155,4155,4155,4155,3208
|
|
20240318,192300,345080480,4155,4155,4155,4155,0
|
|
20240318,192200,345080480,4155,4155,4155,4155,0
|
|
20240318,192100,345080480,4155,4155,4155,4155,0
|
|
20240318,192000,345080480,4155,4155,4155,4155,0
|
|
20240318,191900,345080480,4155,4155,4155,4155,0
|
|
20240318,191800,345080480,4155,4155,4155,4155,0
|
|
20240318,191700,345080480,4155,4155,4155,4155,0
|
|
20240318,191600,345080480,4155,4155,4155,4155,0
|
|
20240318,191500,345080480,4155,4155,4155,4155,0
|
|
20240318,191400,345080480,4155,4155,4155,4155,0
|
|
20240318,191300,345080480,4155,4155,4155,4155,0
|
|
20240318,191200,345080480,4155,4155,4155,4155,0
|
|
20240318,191100,345080480,4155,4155,4155,4155,0
|
|
20240318,191000,345080480,4155,4155,4155,4155,0
|
|
20240318,190900,345080480,4155,4155,4155,4155,0
|
|
20240318,190800,345080480,4155,4155,4155,4155,0
|
|
20240318,190700,345080480,4155,4155,4155,4155,0
|
|
20240318,190600,345080480,4155,4155,4155,4155,0
|
|
20240318,190500,345080480,4155,4155,4155,4155,0
|
|
20240318,190400,345080480,4155,4155,4155,4155,0
|
|
20240318,190300,345080480,4155,4155,4155,4155,0
|
|
20240318,190200,345080480,4155,4155,4155,4155,0
|
|
20240318,190100,345080480,4155,4155,4155,4155,0
|
|
20240318,190000,345080480,4155,4155,4155,4155,0
|
|
20240318,185900,345080480,4155,4155,4155,4155,0
|
|
20240318,185800,345080480,4155,4155,4155,4155,0
|
|
20240318,185700,345080480,4155,4155,4155,4155,0
|
|
20240318,185600,345080480,4155,4155,4155,4155,0
|
|
20240318,185500,345080480,4155,4155,4155,4155,0
|
|
20240318,185400,345080480,4155,4155,4155,4155,3208
|
|
20240318,185300,345080480,4155,4155,4155,4155,0
|
|
20240318,185200,345080480,4155,4155,4155,4155,0
|
|
20240318,185100,345080480,4155,4155,4155,4155,0
|
|
20240318,185000,345080480,4155,4155,4155,4155,0
|
|
20240318,184900,345080480,4155,4155,4155,4155,0
|
|
20240318,184800,345080480,4155,4155,4155,4155,0
|
|
20240318,184700,345080480,4155,4155,4155,4155,0
|
|
20240318,184600,345080480,4155,4155,4155,4155,0
|
|
20240318,184500,345080480,4155,4155,4155,4155,0
|
|
20240318,184400,345080480,4155,4155,4155,4155,0
|
|
20240318,184300,345080480,4155,4155,4155,4155,0
|
|
20240318,184200,345080480,4155,4155,4155,4155,0
|
|
20240318,184100,345080480,4155,4155,4155,4155,0
|
|
20240318,184000,345080480,4155,4155,4155,4155,0
|
|
20240318,183900,345080480,4155,4155,4155,4155,0
|
|
20240318,183800,345080480,4155,4155,4155,4155,0
|
|
20240318,183700,345080480,4155,4155,4155,4155,0
|
|
20240318,183600,345080480,4155,4155,4155,4155,0
|
|
20240318,183500,345080480,4155,4155,4155,4155,0
|
|
20240318,183400,345080480,4155,4155,4155,4155,0
|
|
20240318,183300,345080480,4155,4155,4155,4155,0
|
|
20240318,183200,345080480,4155,4155,4155,4155,0
|
|
20240318,183100,345080480,4155,4155,4155,4155,0
|
|
20240318,183000,345080480,4155,4155,4155,4155,0
|
|
20240318,182900,345080480,4155,4155,4155,4155,0
|
|
20240318,182800,345080480,4155,4155,4155,4155,0
|
|
20240318,182700,345080480,4155,4155,4155,4155,0
|
|
20240318,182600,345080480,4155,4155,4155,4155,0
|
|
20240318,182500,345080480,4155,4155,4155,4155,0
|
|
20240318,182400,345080480,4155,4155,4155,4155,3208
|
|
20240318,182300,345080480,4155,4155,4155,4155,0
|
|
20240318,182200,345080480,4155,4155,4155,4155,0
|
|
20240318,182100,345080480,4155,4155,4155,4155,0
|
|
20240318,182000,345080480,4155,4155,4155,4155,0
|
|
20240318,181900,345080480,4155,4155,4155,4155,0
|
|
20240318,181800,345080480,4155,4155,4155,4155,0
|
|
20240318,181700,345080480,4155,4155,4155,4155,0
|
|
20240318,181600,345080480,4155,4155,4155,4155,0
|
|
20240318,181500,345080480,4155,4155,4155,4155,0
|
|
20240318,181400,345080480,4155,4155,4155,4155,0
|
|
20240318,181300,345080480,4155,4155,4155,4155,0
|
|
20240318,181200,345080480,4155,4155,4155,4155,0
|
|
20240318,181100,345080480,4155,4155,4155,4155,0
|
|
20240318,181000,345080480,4155,4155,4155,4155,0
|
|
20240318,180900,345080480,4155,4155,4155,4155,0
|
|
20240318,180800,345080480,4155,4155,4155,4155,0
|
|
20240318,180700,345080480,4155,4155,4155,4155,0
|
|
20240318,180600,345080480,4155,4155,4155,4155,0
|
|
20240318,180500,345080480,4155,4155,4155,4155,0
|
|
20240318,180400,345080480,4155,4155,4155,4155,0
|
|
20240318,180300,345080480,4155,4155,4155,4155,0
|
|
20240318,180200,345080480,4155,4155,4155,4155,0
|
|
20240318,180100,345080480,4155,4155,4155,4155,0
|
|
20240318,180000,345080480,4155,4155,4155,4155,0
|
|
20240318,175900,345080480,4155,4155,4155,4155,0
|
|
20240318,175800,345080480,4155,4155,4155,4155,0
|
|
20240318,175700,345080480,4155,4155,4155,4155,0
|
|
20240318,175600,345080480,4155,4155,4155,4155,0
|
|
20240318,175500,345080480,4155,4155,4155,4155,0
|
|
20240318,175400,345080480,4155,4155,4155,4155,3208
|
|
20240318,175300,345080480,4155,4155,4155,4155,0
|
|
20240318,175200,345080480,4155,4155,4155,4155,0
|
|
20240318,175100,345080480,4155,4155,4155,4155,0
|
|
20240318,175000,345080480,4155,4155,4155,4155,0
|
|
20240318,174900,345080480,4155,4155,4155,4155,0
|
|
20240318,174800,345080480,4155,4155,4155,4155,0
|
|
20240318,174700,345080480,4155,4155,4155,4155,0
|
|
20240318,174600,345080480,4155,4155,4155,4155,0
|
|
20240318,174500,345080480,4155,4155,4155,4155,0
|
|
20240318,174400,345080480,4155,4155,4155,4155,0
|
|
20240318,174300,345080480,4155,4155,4155,4155,0
|
|
20240318,174200,345080480,4155,4155,4155,4155,0
|
|
20240318,174100,345080480,4155,4155,4155,4155,0
|
|
20240318,174000,345080480,4155,4155,4155,4155,0
|
|
20240318,173900,345080480,4155,4155,4155,4155,0
|
|
20240318,173800,345080480,4155,4155,4155,4155,0
|
|
20240318,173700,345080480,4155,4155,4155,4155,0
|
|
20240318,173600,345080480,4155,4155,4155,4155,0
|
|
20240318,173500,345080480,4155,4155,4155,4155,0
|
|
20240318,173400,345080480,4155,4155,4155,4155,0
|
|
20240318,173300,345080480,4155,4155,4155,4155,0
|
|
20240318,173200,345080480,4155,4155,4155,4155,0
|
|
20240318,173100,345080480,4155,4155,4155,4155,0
|
|
20240318,173000,345080480,4155,4155,4155,4155,0
|
|
20240318,172900,345080480,4155,4155,4155,4155,0
|
|
20240318,172800,345080480,4155,4155,4155,4155,0
|
|
20240318,172700,345080480,4155,4155,4155,4155,0
|
|
20240318,172600,345080480,4155,4155,4155,4155,0
|
|
20240318,172500,345080480,4155,4155,4155,4155,0
|
|
20240318,172400,345080480,4155,4155,4155,4155,3208
|
|
20240318,172300,345080480,4155,4155,4155,4155,0
|
|
20240318,172200,345080480,4155,4155,4155,4155,0
|
|
20240318,172100,345080480,4155,4155,4155,4155,0
|
|
20240318,172000,345080480,4155,4155,4155,4155,0
|
|
20240318,171900,345080480,4155,4155,4155,4155,0
|
|
20240318,171800,345080480,4155,4155,4155,4155,0
|
|
20240318,171700,345080480,4155,4155,4155,4155,0
|
|
20240318,171600,345080480,4155,4155,4155,4155,0
|
|
20240318,171500,345080480,4155,4155,4155,4155,0
|
|
20240318,171400,345080480,4155,4155,4155,4155,0
|
|
20240318,171300,345080480,4155,4155,4155,4155,0
|
|
20240318,171200,345080480,4155,4155,4155,4155,0
|
|
20240318,171100,345080480,4155,4155,4155,4155,0
|
|
20240318,171000,345080480,4155,4155,4155,4155,0
|
|
20240318,170900,345080480,4155,4155,4155,4155,0
|
|
20240318,170800,345080480,4155,4155,4155,4155,0
|
|
20240318,170700,345080480,4155,4155,4155,4155,0
|
|
20240318,170600,345080480,4155,4155,4155,4155,0
|
|
20240318,170500,345080480,4155,4155,4155,4155,0
|
|
20240318,170400,345080480,4155,4155,4155,4155,0
|
|
20240318,170300,345080480,4155,4155,4155,4155,0
|
|
20240318,170200,345080480,4155,4155,4155,4155,0
|
|
20240318,170100,345080480,4155,4155,4155,4155,0
|
|
20240318,170000,345080480,4155,4155,4155,4155,0
|
|
20240318,165900,345080480,4155,4155,4155,4155,0
|
|
20240318,165800,345080480,4155,4155,4155,4155,0
|
|
20240318,165700,345080480,4155,4155,4155,4155,0
|
|
20240318,165600,345080480,4155,4155,4155,4155,0
|
|
20240318,165500,345080480,4155,4155,4155,4155,0
|
|
20240318,165400,345080480,4155,4155,4155,4155,3208
|
|
20240318,165300,345080480,4155,4155,4155,4155,0
|
|
20240318,165200,345080480,4155,4155,4155,4155,0
|
|
20240318,165100,345080480,4155,4155,4155,4155,0
|
|
20240318,165000,345080480,4155,4155,4155,4155,0
|
|
20240318,164900,345080480,4155,4155,4155,4155,0
|
|
20240318,164800,345080480,4155,4155,4155,4155,0
|
|
20240318,164700,345080480,4155,4155,4155,4155,0
|
|
20240318,164600,345080480,4155,4155,4155,4155,0
|
|
20240318,164500,345080480,4155,4155,4155,4155,0
|
|
20240318,164400,345080480,4155,4155,4155,4155,0
|
|
20240318,164300,345080480,4155,4155,4155,4155,0
|
|
20240318,164200,345080480,4155,4155,4155,4155,0
|
|
20240318,164100,345080480,4155,4155,4155,4155,0
|
|
20240318,164000,345080480,4155,4155,4155,4155,0
|
|
20240318,163900,345080480,4155,4155,4155,4155,0
|
|
20240318,163800,345080480,4155,4155,4155,4155,0
|
|
20240318,163700,345080480,4155,4155,4155,4155,0
|
|
20240318,163600,345080480,4155,4155,4155,4155,0
|
|
20240318,163500,345080480,4155,4155,4155,4155,0
|
|
20240318,163400,345080480,4155,4155,4155,4155,0
|
|
20240318,163300,345080480,4155,4155,4155,4155,0
|
|
20240318,163200,345080480,4155,4155,4155,4155,0
|
|
20240318,163100,345080480,4155,4155,4155,4155,0
|
|
20240318,163000,345080480,4155,4155,4155,4155,0
|
|
20240318,162900,345080480,4155,4155,4155,4155,0
|
|
20240318,162800,345080480,4155,4155,4155,4155,0
|
|
20240318,162700,345080480,4155,4155,4155,4155,0
|
|
20240318,162600,345080480,4155,4155,4155,4155,0
|
|
20240318,162500,345080480,4155,4155,4155,4155,0
|
|
20240318,162400,345080480,4155,4155,4155,4155,3208
|
|
20240318,162300,345080480,4155,4155,4155,4155,0
|
|
20240318,162200,345080480,4155,4155,4155,4155,0
|
|
20240318,162100,345080480,4155,4155,4155,4155,0
|
|
20240318,162000,345080480,4155,4155,4155,4155,0
|
|
20240318,161900,345080480,4155,4155,4155,4155,0
|
|
20240318,161800,345080480,4155,4155,4155,4155,0
|
|
20240318,161700,345080480,4155,4155,4155,4155,0
|
|
20240318,161600,345080480,4155,4155,4155,4155,0
|
|
20240318,161500,345080480,4155,4155,4155,4155,0
|
|
20240318,161400,345080480,4155,4155,4155,4155,0
|
|
20240318,161300,345080480,4155,4155,4155,4155,0
|
|
20240318,161200,345080480,4155,4155,4155,4155,0
|
|
20240318,161100,345080480,4155,4155,4155,4155,0
|
|
20240318,161000,345080480,4155,4155,4155,4155,0
|
|
20240318,160900,345080480,4155,4155,4155,4155,0
|
|
20240318,160800,345080480,4155,4155,4155,4155,0
|
|
20240318,160700,345080480,4155,4155,4155,4155,0
|
|
20240318,160600,345080480,4155,4155,4155,4155,0
|
|
20240318,160500,345080480,4155,4155,4155,4155,0
|
|
20240318,160400,345080480,4155,4155,4155,4155,0
|
|
20240318,160300,345080480,4155,4155,4155,4155,0
|
|
20240318,160200,345080480,4155,4155,4155,4155,0
|
|
20240318,160100,345080480,4155,4155,4155,4155,0
|
|
20240318,160000,345080480,4155,4155,4155,4155,0
|
|
20240318,155900,345080480,4155,4155,4155,4155,0
|
|
20240318,155800,345080480,4155,4155,4155,4155,0
|
|
20240318,155700,345080480,4155,4155,4155,4155,0
|
|
20240318,155600,345080480,4155,4155,4155,4155,0
|
|
20240318,155500,345080480,4155,4155,4155,4155,0
|
|
20240318,155400,345080480,4155,4155,4155,4155,3208
|
|
20240318,155300,345080480,4155,4155,4155,4155,0
|
|
20240318,155200,345080480,4155,4155,4155,4155,0
|
|
20240318,155100,345080480,4155,4155,4155,4155,0
|
|
20240318,155000,345080480,4155,4155,4155,4155,0
|
|
20240318,154900,345080480,4155,4155,4155,4155,0
|
|
20240318,154800,345080480,4155,4155,4155,4155,0
|
|
20240318,154700,345080480,4155,4155,4155,4155,0
|
|
20240318,154600,345080480,4155,4155,4155,4155,0
|
|
20240318,154500,345080480,4155,4155,4155,4155,0
|
|
20240318,154400,345080480,4155,4155,4155,4155,0
|
|
20240318,154300,345080480,4155,4155,4155,4155,0
|
|
20240318,154200,345080480,4155,4155,4155,4155,0
|
|
20240318,154100,345080480,4155,4155,4155,4155,0
|
|
20240318,154000,345080480,4155,4155,4155,4155,0
|
|
20240318,153900,345080480,4155,4155,4155,4155,0
|
|
20240318,153800,345080480,4155,4155,4155,4155,0
|
|
20240318,153700,345080480,4155,4155,4155,4155,0
|
|
20240318,153600,345080480,4155,4155,4155,4155,0
|
|
20240318,153500,345080480,4155,4155,4155,4155,0
|
|
20240318,153400,345080480,4155,4155,4155,4155,0
|
|
20240318,153300,345080480,4155,4155,4155,4155,0
|
|
20240318,153200,345080480,4155,4155,4155,4155,0
|
|
20240318,153100,345080480,4155,4155,4155,4155,0
|
|
20240318,153000,345080480,4155,4155,4155,4155,3208
|
|
20240318,152900,331751240,4140,4140,4140,4140,0
|
|
20240318,152800,331751240,4140,4140,4140,4140,0
|
|
20240318,152700,331751240,4140,4140,4140,4140,0
|
|
20240318,152600,331751240,4140,4140,4140,4140,0
|
|
20240318,152500,331751240,4140,4140,4140,4140,0
|
|
20240318,152400,331751240,4140,4140,4140,4140,0
|
|
20240318,152300,331751240,4140,4140,4140,4140,0
|
|
20240318,152200,331751240,4140,4140,4140,4140,0
|
|
20240318,152100,331751240,4140,4140,4140,4140,0
|
|
20240318,152000,331751240,4140,4140,4140,4140,0
|
|
20240318,151900,331751240,4140,4145,4160,4140,156
|
|
20240318,151800,331103150,4165,4165,4165,4165,14
|
|
20240318,151700,331044840,4165,4165,4165,4165,58
|
|
20240318,151600,330803270,4165,4165,4165,4165,55
|
|
20240318,151500,330574195,4140,4165,4165,4140,63
|
|
20240318,151400,330311850,4165,4165,4165,4165,55
|
|
20240318,151300,330082775,4165,4165,4165,4165,42
|
|
20240318,151200,329907845,4165,4165,4165,4140,166
|
|
20240318,151100,329218330,4165,4170,4170,4165,56
|
|
20240318,151000,328984880,4170,4170,4170,4140,538
|
|
20240318,150900,326754990,4170,4165,4170,4165,2461
|
|
20240318,150800,316504855,4165,4165,4165,4165,42
|
|
20240318,150700,316329925,4165,4165,4165,4165,56
|
|
20240318,150600,316096685,4165,4165,4165,4165,263
|
|
20240318,150500,315001290,4165,4165,4165,4165,56
|
|
20240318,150400,314768050,4165,4165,4165,4165,55
|
|
20240318,150300,314538975,4165,4165,4165,4165,42
|
|
20240318,150200,314364045,4170,4170,4170,4170,55
|
|
20240318,150100,314134695,4155,4160,4160,4155,63
|
|
20240318,150000,313872685,4145,4145,4145,4145,82
|
|
20240318,145900,313532795,4145,4145,4145,4145,931
|
|
20240318,145800,309673800,4170,4170,4170,4170,0
|
|
20240318,145700,309673800,4170,4165,4170,4165,292
|
|
20240318,145600,308457615,4165,4155,4175,4155,2037
|
|
20240318,145500,299953880,4155,4155,4155,4155,0
|
|
20240318,145400,299953880,4155,4155,4155,4155,0
|
|
20240318,145300,299953880,4155,4155,4155,4155,69
|
|
20240318,145200,299667185,4155,4155,4155,4155,0
|
|
20240318,145100,299667185,4155,4155,4155,4155,0
|
|
20240318,145000,299667185,4155,4150,4155,4150,101
|
|
20240318,144900,299247845,4150,4150,4150,4150,101
|
|
20240318,144800,298828695,4155,4155,4155,4155,0
|
|
20240318,144700,298828695,4155,4155,4155,4155,0
|
|
20240318,144600,298828695,4155,4155,4155,4155,12
|
|
20240318,144500,298778835,4155,4155,4155,4155,1
|
|
20240318,144400,298774680,4135,4135,4135,4135,12
|
|
20240318,144300,298725060,4150,4150,4150,4150,103
|
|
20240318,144200,298297610,4160,4160,4160,4160,0
|
|
20240318,144100,298297610,4160,4160,4160,4160,0
|
|
20240318,144000,298297610,4160,4160,4160,4155,5
|
|
20240318,143900,298276820,4155,4140,4160,4140,175
|
|
20240318,143800,297551205,4155,4150,4155,4150,114
|
|
20240318,143700,297077555,4150,4150,4150,4150,56
|
|
20240318,143600,296845155,4150,4150,4150,4150,0
|
|
20240318,143500,296845155,4150,4150,4150,4150,0
|
|
20240318,143400,296845155,4150,4150,4150,4150,0
|
|
20240318,143300,296845155,4150,4150,4150,4150,1
|
|
20240318,143200,296841005,4130,4140,4140,4130,198
|
|
20240318,143100,296022680,4155,4155,4155,4155,0
|
|
20240318,143000,296022680,4155,4160,4160,4155,44
|
|
20240318,142900,295839740,4135,4135,4135,4135,0
|
|
20240318,142800,295839740,4135,4160,4160,4135,625
|
|
20240318,142700,293254035,4150,4150,4150,4150,201
|
|
20240318,142600,292419885,4160,4155,4160,4150,415
|
|
20240318,142500,290695440,4155,4155,4155,4155,25
|
|
20240318,142400,290591565,4155,4155,4155,4155,0
|
|
20240318,142300,290591565,4155,4145,4155,4145,227
|
|
20240318,142200,289649480,4145,4155,4155,4145,25
|
|
20240318,142100,289545615,4145,4145,4145,4145,16
|
|
20240318,142000,289479295,4145,4145,4145,4145,4
|
|
20240318,141900,289462715,4150,4145,4150,4145,429
|
|
20240318,141800,287683885,4150,4150,4150,4150,0
|
|
20240318,141700,287683885,4150,4150,4150,4150,25
|
|
20240318,141600,287580135,4150,4150,4150,4150,24
|
|
20240318,141500,287480535,4150,4150,4150,4150,0
|
|
20240318,141400,287480535,4150,4150,4150,4150,24
|
|
20240318,141300,287380935,4145,4150,4150,4145,35
|
|
20240318,141200,287235735,4150,4150,4150,4150,4
|
|
20240318,141100,287219135,4150,4145,4150,4145,133
|
|
20240318,141000,286667730,4145,4145,4145,4145,16
|
|
20240318,140900,286601410,4155,4155,4155,4155,0
|
|
20240318,140800,286601410,4155,4155,4155,4155,25
|
|
20240318,140700,286497535,4155,4155,4155,4155,126
|
|
20240318,140600,285974005,4155,4155,4155,4155,0
|
|
20240318,140500,285974005,4155,4150,4155,4150,145
|
|
20240318,140400,285372130,4150,4150,4150,4150,24
|
|
20240318,140300,285272530,4150,4150,4150,4150,0
|
|
20240318,140200,285272530,4150,4145,4150,4145,226
|
|
20240318,140100,284334635,4145,4145,4145,4145,25
|
|
20240318,140000,284231010,4145,4145,4145,4145,0
|
|
20240318,135900,284231010,4145,4145,4145,4145,24
|
|
20240318,135800,284131530,4145,4145,4145,4145,25
|
|
20240318,135700,284027905,4150,4150,4150,4150,0
|
|
20240318,135600,284027905,4150,4150,4150,4150,26
|
|
20240318,135500,283920005,4140,4160,4160,4140,25
|
|
20240318,135400,283816025,4165,4165,4165,4165,0
|
|
20240318,135300,283816025,4165,4135,4165,4135,73
|
|
20240318,135200,283513420,4135,4165,4165,4135,126
|
|
20240318,135100,282991690,4165,4165,4165,4165,0
|
|
20240318,135000,282991690,4165,4155,4165,4140,2291
|
|
20240318,134900,273497080,4165,4165,4165,4165,24
|
|
20240318,134800,273397120,4165,4165,4165,4165,0
|
|
20240318,134700,273397120,4165,4165,4165,4165,24
|
|
20240318,134600,273297160,4165,4165,4165,4165,25
|
|
20240318,134500,273193035,4155,4155,4155,4155,0
|
|
20240318,134400,273193035,4155,4155,4160,4155,56
|
|
20240318,134300,272960235,4160,4155,4160,4155,38
|
|
20240318,134200,272802225,4160,4160,4160,4160,25
|
|
20240318,134100,272698225,4160,4155,4160,4155,3
|
|
20240318,134000,272685755,4160,4160,4160,4160,0
|
|
20240318,133900,272685755,4160,4160,4160,4160,24
|
|
20240318,133800,272585915,4160,4160,4160,4160,25
|
|
20240318,133700,272481915,4160,4160,4160,4160,0
|
|
20240318,133600,272481915,4160,4160,4160,4160,24
|
|
20240318,133500,272382075,4160,4160,4160,4160,25
|
|
20240318,133400,272278075,4160,4160,4160,4160,0
|
|
20240318,133300,272278075,4160,4160,4160,4160,24
|
|
20240318,133200,272178235,4165,4165,4165,4165,24
|
|
20240318,133100,272078275,4165,4165,4165,4165,0
|
|
20240318,133000,272078275,4165,4165,4165,4165,29
|
|
20240318,132900,271957490,4170,4170,4170,4170,24
|
|
20240318,132800,271857410,4170,4170,4170,4170,0
|
|
20240318,132700,271857410,4170,4170,4170,4170,25
|
|
20240318,132600,271753160,4165,4165,4165,4165,30
|
|
20240318,132500,271628210,4165,4165,4165,4165,0
|
|
20240318,132400,271628210,4165,4165,4165,4165,24
|
|
20240318,132300,271528250,4165,4165,4165,4165,25
|
|
20240318,132200,271424125,4150,4150,4150,4150,0
|
|
20240318,132100,271424125,4150,4150,4150,4150,36
|
|
20240318,132000,271274725,4150,4155,4155,4150,495
|
|
20240318,131900,269220395,4155,4170,4170,4155,5
|
|
20240318,131800,269199590,4155,4170,4170,4155,27
|
|
20240318,131700,269087045,4175,4160,4175,4160,524
|
|
20240318,131600,266904015,4160,4160,4160,4160,2
|
|
20240318,131500,266895695,4160,4155,4160,4155,12
|
|
20240318,131400,266845825,4155,4155,4155,4155,44
|
|
20240318,131300,266663005,4155,4155,4155,4155,10
|
|
20240318,131200,266621455,4155,4155,4155,4155,25
|
|
20240318,131100,266517580,4155,4155,4155,4155,24
|
|
20240318,131000,266417860,4155,4155,4155,4155,200
|
|
20240318,130900,265586860,4160,4155,4160,4155,224
|
|
20240318,130800,264656020,4160,4150,4160,4150,51
|
|
20240318,130700,264444120,4150,4150,4150,4150,544
|
|
20240318,130600,262186520,4165,4165,4165,4165,24
|
|
20240318,130500,262086560,4165,4165,4165,4165,25
|
|
20240318,130400,261982435,4165,4165,4165,4165,0
|
|
20240318,130300,261982435,4165,4165,4165,4165,24
|
|
20240318,130200,261882475,4165,4165,4165,4165,24
|
|
20240318,130100,261782515,4170,4170,4170,4170,0
|
|
20240318,130000,261782515,4170,4155,4170,4155,310
|
|
20240318,125900,260494090,4160,4155,4160,4155,211
|
|
20240318,125800,259617325,4155,4155,4155,4155,2
|
|
20240318,125700,259609015,4155,4160,4160,4155,141
|
|
20240318,125600,259023035,4160,4160,4160,4160,0
|
|
20240318,125500,259023035,4160,4160,4160,4160,24
|
|
20240318,125400,258923195,4160,4160,4160,4160,24
|
|
20240318,125300,258823355,4155,4155,4155,4155,18
|
|
20240318,125200,258748565,4160,4160,4160,4160,25
|
|
20240318,125100,258644565,4160,4160,4160,4160,24
|
|
20240318,125000,258544725,4160,4160,4160,4160,6
|
|
20240318,124900,258519765,4160,4160,4160,4160,60
|
|
20240318,124800,258270165,4175,4175,4175,4175,24
|
|
20240318,124700,258169965,4175,4175,4175,4175,0
|
|
20240318,124600,258169965,4175,4175,4175,4175,26
|
|
20240318,124500,258061415,4160,4175,4175,4160,50
|
|
20240318,124400,257852975,4175,4175,4175,4175,0
|
|
20240318,124300,257852975,4175,4175,4175,4175,24
|
|
20240318,124200,257752775,4170,4170,4170,4170,25
|
|
20240318,124100,257648525,4170,4170,4170,4170,0
|
|
20240318,124000,257648525,4170,4170,4170,4170,24
|
|
20240318,123900,257548445,4175,4175,4175,4175,24
|
|
20240318,123800,257448245,4175,4175,4175,4175,0
|
|
20240318,123700,257448245,4175,4175,4175,4175,25
|
|
20240318,123600,257343870,4175,4175,4175,4175,24
|
|
20240318,123500,257243670,4175,4175,4175,4175,0
|
|
20240318,123400,257243670,4175,4175,4175,4175,49
|
|
20240318,123300,257039095,4175,4175,4175,4175,24
|
|
20240318,123200,256938895,4175,4175,4175,4175,0
|
|
20240318,123100,256938895,4175,4175,4175,4175,24
|
|
20240318,123000,256838695,4175,4160,4175,4160,4
|
|
20240318,122900,256822030,4160,4160,4160,4160,19
|
|
20240318,122800,256742990,4160,4160,4160,4160,25
|
|
20240318,122700,256638990,4160,4160,4160,4160,27
|
|
20240318,122600,256526670,4160,4160,4160,4160,1
|
|
20240318,122500,256522510,4160,4160,4160,4160,25
|
|
20240318,122400,256418510,4160,4160,4160,4160,27
|
|
20240318,122300,256306190,4175,4175,4175,4175,0
|
|
20240318,122200,256306190,4175,4175,4175,4175,25
|
|
20240318,122100,256201815,4175,4175,4175,4175,24
|
|
20240318,122000,256101615,4175,4175,4175,4175,0
|
|
20240318,121900,256101615,4175,4175,4175,4175,25
|
|
20240318,121800,255997240,4175,4175,4175,4175,24
|
|
20240318,121700,255897040,4175,4175,4175,4175,20
|
|
20240318,121600,255813540,4180,4175,4180,4175,39
|
|
20240318,121500,255650640,4175,4175,4175,4175,25
|
|
20240318,121400,255546265,4175,4175,4175,4175,0
|
|
20240318,121300,255546265,4175,4175,4175,4175,24
|
|
20240318,121200,255446065,4175,4175,4175,4175,25
|
|
20240318,121100,255341690,4170,4170,4170,4170,6
|
|
20240318,121000,255316670,4175,4175,4175,4175,24
|
|
20240318,120900,255216470,4175,4175,4180,4175,25
|
|
20240318,120800,255112090,4175,4175,4175,4175,0
|
|
20240318,120700,255112090,4175,4175,4175,4175,148
|
|
20240318,120600,254494190,4175,4175,4175,4175,24
|
|
20240318,120500,254393990,4175,4170,4175,4170,2
|
|
20240318,120400,254385645,4175,4175,4175,4175,25
|
|
20240318,120300,254281270,4175,4165,4175,4165,4
|
|
20240318,120200,254264590,4175,4175,4175,4175,21
|
|
20240318,120100,254176915,4180,4180,4180,4180,25
|
|
20240318,120000,254072415,4175,4175,4175,4175,3
|
|
20240318,115900,254059890,4155,4170,4170,4155,72
|
|
20240318,115800,253760685,4175,4175,4175,4175,24
|
|
20240318,115700,253660485,4175,4175,4175,4175,25
|
|
20240318,115600,253556110,4175,4175,4175,4175,0
|
|
20240318,115500,253556110,4175,4175,4175,4175,24
|
|
20240318,115400,253455910,4175,4180,4180,4175,920
|
|
20240318,115300,249614785,4180,4180,4180,4180,0
|
|
20240318,115200,249614785,4180,4180,4180,4180,24
|
|
20240318,115100,249514465,4175,4170,4175,4170,1385
|
|
20240318,115000,243732130,4170,4170,4170,4170,2
|
|
20240318,114900,243723790,4175,4175,4175,4175,48
|
|
20240318,114800,243523390,4175,4175,4175,4175,24
|
|
20240318,114700,243423190,4175,4175,4175,4175,1
|
|
20240318,114600,243419015,4170,4170,4170,4170,2
|
|
20240318,114500,243410675,4165,4165,4165,4165,1
|
|
20240318,114400,243406510,4170,4170,4170,4170,0
|
|
20240318,114300,243406510,4170,4170,4170,4170,24
|
|
20240318,114200,243306430,4145,4175,4175,4145,623
|
|
20240318,114100,240718655,4160,4170,4175,4160,106
|
|
20240318,114000,240277645,4175,4175,4175,4175,24
|
|
20240318,113900,240177445,4175,4175,4175,4175,25
|
|
20240318,113800,240073070,4175,4175,4175,4175,29
|
|
20240318,113700,239951995,4175,4175,4175,4175,70
|
|
20240318,113600,239659745,4175,4175,4175,4175,24
|
|
20240318,113500,239559545,4175,4175,4175,4175,12
|
|
20240318,113400,239509445,4175,4175,4175,4175,25
|
|
20240318,113300,239405070,4175,4175,4175,4175,24
|
|
20240318,113200,239304870,4175,4160,4175,4160,6
|
|
20240318,113100,239279895,4175,4175,4175,4175,25
|
|
20240318,113000,239175520,4175,4175,4175,4170,30
|
|
20240318,112900,239050275,4160,4160,4160,4160,8
|
|
20240318,112800,239016995,4175,4175,4175,4175,24
|
|
20240318,112700,238916795,4175,4175,4175,4175,25
|
|
20240318,112600,238812420,4155,4170,4170,4155,143
|
|
20240318,112500,238217535,4175,4170,4175,4170,47
|
|
20240318,112400,238021425,4170,4170,4170,4170,1
|
|
20240318,112300,238017255,4180,4180,4180,4180,0
|
|
20240318,112200,238017255,4180,4180,4180,4180,24
|
|
20240318,112100,237916935,4165,4180,4180,4165,37
|
|
20240318,112000,237762350,4180,4180,4180,4180,0
|
|
20240318,111900,237762350,4180,4180,4180,4180,25
|
|
20240318,111800,237657850,4180,4180,4180,4180,24
|
|
20240318,111700,237557530,4180,4180,4180,4180,0
|
|
20240318,111600,237557530,4180,4180,4180,4180,25
|
|
20240318,111500,237453030,4180,4180,4180,4180,24
|
|
20240318,111400,237352710,4180,4180,4180,4180,0
|
|
20240318,111300,237352710,4180,4180,4180,4180,24
|
|
20240318,111200,237252390,4160,4175,4175,4160,41
|
|
20240318,111100,237081455,4165,4165,4165,4165,0
|
|
20240318,111000,237081455,4165,4170,4175,4165,188
|
|
20240318,110900,236296850,4165,4180,4180,4165,30
|
|
20240318,110800,236171510,4165,4165,4165,4165,2
|
|
20240318,110700,236163180,4180,4165,4180,4165,28
|
|
20240318,110600,236046170,4160,4175,4180,4160,110
|
|
20240318,110500,235586930,4175,4175,4175,4175,10
|
|
20240318,110400,235545180,4175,4175,4175,4175,25
|
|
20240318,110300,235440805,4175,4175,4175,4175,24
|
|
20240318,110200,235340605,4155,4160,4170,4155,6
|
|
20240318,110100,235315615,4175,4165,4175,4155,42
|
|
20240318,110000,235140400,4160,4160,4160,4160,240
|
|
20240318,105900,234142000,4165,4165,4165,4165,0
|
|
20240318,105800,234142000,4165,4180,4180,4160,31
|
|
20240318,105700,234012550,4155,4180,4180,4155,47
|
|
20240318,105600,233816340,4180,4180,4180,4180,0
|
|
20240318,105500,233816340,4180,4175,4185,4175,465
|
|
20240318,105400,231871890,4170,4170,4170,4170,5
|
|
20240318,105300,231851040,4160,4160,4160,4160,7
|
|
20240318,105200,231821920,4175,4175,4175,4175,27
|
|
20240318,105100,231709195,4175,4175,4175,4175,25
|
|
20240318,105000,231604820,4180,4180,4180,4180,0
|
|
20240318,104900,231604820,4180,4180,4180,4180,24
|
|
20240318,104800,231504500,4155,4180,4180,4155,74
|
|
20240318,104700,231196430,4155,4155,4155,4155,400
|
|
20240318,104600,229534430,4180,4180,4180,4180,25
|
|
20240318,104500,229429930,4180,4180,4180,4180,24
|
|
20240318,104400,229329610,4180,4160,4180,4155,502
|
|
20240318,104300,227243000,4160,4160,4165,4160,175
|
|
20240318,104200,226514995,4180,4180,4180,4180,24
|
|
20240318,104100,226414675,4180,4180,4180,4180,0
|
|
20240318,104000,226414675,4180,4170,4180,4170,30
|
|
20240318,103900,226289315,4180,4180,4180,4180,25
|
|
20240318,103800,226184815,4155,4175,4175,4155,300
|
|
20240318,103700,224936675,4180,4170,4180,4170,26
|
|
20240318,103600,224828155,4170,4180,4180,4170,332
|
|
20240318,103500,223441460,4180,4180,4180,4180,0
|
|
20240318,103400,223441460,4180,4175,4180,4170,47
|
|
20240318,103300,223245120,4175,4175,4175,4175,3
|
|
20240318,103200,223232595,4180,4165,4180,4165,18
|
|
20240318,103100,223157530,4160,4175,4180,4160,427
|
|
20240318,103000,221375410,4175,4180,4180,4175,81
|
|
20240318,102900,221037115,4180,4180,4180,4180,3
|
|
20240318,102800,221024575,4180,4170,4180,4160,2086
|
|
20240318,102700,212335265,4185,4185,4185,4185,24
|
|
20240318,102600,212234825,4185,4170,4185,4170,52
|
|
20240318,102500,212017955,4185,4185,4185,4180,27
|
|
20240318,102400,211904965,4185,4185,4185,4185,25
|
|
20240318,102300,211800340,4180,4180,4180,4180,0
|
|
20240318,102200,211800340,4180,4180,4180,4180,23
|
|
20240318,102100,211704200,4180,4175,4180,4175,25
|
|
20240318,102000,211599820,4175,4175,4175,4175,36
|
|
20240318,101900,211449520,4180,4180,4185,4180,911
|
|
20240318,101800,207641420,4180,4185,4185,4180,1383
|
|
20240318,101700,201860225,4185,4185,4185,4185,0
|
|
20240318,101600,201860225,4185,4185,4185,4185,26
|
|
20240318,101500,201751415,4200,4200,4200,4200,24
|
|
20240318,101400,201650615,4180,4200,4200,4180,220
|
|
20240318,101300,200730780,4200,4205,4205,4190,656
|
|
20240318,101200,197977755,4205,4205,4205,4205,24
|
|
20240318,101100,197876835,4205,4205,4205,4200,4
|
|
20240318,101000,197860025,4200,4200,4200,4200,24
|
|
20240318,100900,197759225,4205,4205,4205,4205,30
|
|
20240318,100800,197633075,4205,4205,4205,4205,246
|
|
20240318,100700,196598645,4210,4210,4210,4210,77
|
|
20240318,100600,196274475,4210,4210,4210,4205,82
|
|
20240318,100500,195929490,4210,4210,4210,4210,2
|
|
20240318,100400,195921070,4210,4210,4210,4210,24
|
|
20240318,100300,195820030,4205,4210,4210,4205,308
|
|
20240318,100200,194524760,4210,4210,4210,4205,42
|
|
20240318,100100,194347995,4210,4210,4210,4210,26
|
|
20240318,100000,194238535,4210,4210,4210,4210,30
|
|
20240318,095900,194112235,4210,4210,4210,4210,5
|
|
20240318,095800,194091185,4210,4210,4210,4210,25
|
|
20240318,095700,193985935,4210,4210,4210,4210,124
|
|
20240318,095600,193463895,4205,4205,4205,4205,183
|
|
20240318,095500,192694380,4205,4210,4210,4205,35
|
|
20240318,095400,192547080,4205,4210,4210,4205,84
|
|
20240318,095300,192193690,4205,4205,4205,4205,16
|
|
20240318,095200,192126410,4205,4210,4210,4205,25
|
|
20240318,095100,192021165,4205,4210,4210,4205,625
|
|
20240318,095000,189392915,4210,4210,4210,4205,59
|
|
20240318,094900,189144810,4205,4210,4210,4205,28
|
|
20240318,094800,189026950,4210,4210,4215,4210,32
|
|
20240318,094700,188892225,4210,4210,4215,4210,1018
|
|
20240318,094600,184606385,4210,4200,4210,4200,446
|
|
20240318,094500,182731150,4200,4205,4205,4190,146
|
|
20240318,094400,182118020,4205,4195,4205,4190,246
|
|
20240318,094300,181085295,4195,4200,4200,4195,110
|
|
20240318,094200,180623695,4200,4200,4205,4190,117
|
|
20240318,094100,180132175,4195,4210,4210,4195,1202
|
|
20240318,094000,175081425,4205,4195,4210,4195,51
|
|
20240318,093900,174866930,4205,4210,4210,4205,36
|
|
20240318,093800,174715430,4215,4210,4215,4205,191
|
|
20240318,093700,173911360,4215,4215,4215,4210,272
|
|
20240318,093600,172765445,4215,4220,4220,4215,29
|
|
20240318,093500,172643085,4210,4225,4225,4210,121
|
|
20240318,093400,172133085,4225,4225,4225,4225,24
|
|
20240318,093300,172031685,4230,4230,4230,4230,25
|
|
20240318,093200,171925935,4230,4210,4230,4200,3336
|
|
20240318,093100,157855045,4205,4210,4215,4205,3409
|
|
20240318,093000,143498380,4210,4190,4210,4180,8487
|
|
20240318,092900,107850370,4190,4190,4190,4190,13
|
|
20240318,092800,107795900,4190,4195,4195,4190,641
|
|
20240318,092700,105110090,4190,4190,4195,4190,73
|
|
20240318,092600,104804215,4190,4190,4195,4190,1283
|
|
20240318,092500,99426035,4190,4190,4190,4185,135
|
|
20240318,092400,98861045,4190,4185,4195,4185,1921
|
|
20240318,092300,90808110,4185,4185,4190,4180,490
|
|
20240318,092200,88757865,4190,4175,4190,4170,3470
|
|
20240318,092100,74253255,4175,4175,4175,4175,8
|
|
20240318,092000,74219855,4180,4180,4180,4180,278
|
|
20240318,091900,73057815,4185,4180,4185,4175,7
|
|
20240318,091800,73028555,4180,4185,4185,4180,180
|
|
20240318,091700,72275280,4190,4190,4190,4190,292
|
|
20240318,091600,71051800,4190,4160,4195,4155,6001
|
|
20240318,091500,46004010,4155,4165,4165,4155,152
|
|
20240318,091400,45372435,4160,4160,4160,4160,166
|
|
20240318,091300,44681875,4165,4160,4165,4160,278
|
|
20240318,091200,43525390,4115,4145,4145,4115,2000
|
|
20240318,091100,35257665,4170,4165,4170,4165,501
|
|
20240318,091000,33170995,4170,4155,4170,4155,3599
|
|
20240318,090900,18180155,4160,4155,4165,4155,1182
|
|
20240318,090800,13265500,4155,4150,4155,4140,163
|
|
20240318,090700,12589390,4150,4150,4155,4145,268
|
|
20240318,090600,11477265,4150,4140,4155,4140,135
|
|
20240318,090500,10917115,4155,4155,4155,4155,2
|
|
20240318,090400,10908805,4155,4150,4155,4150,907
|
|
20240318,090300,7144110,4155,4150,4155,4150,120
|
|
20240318,090200,6646045,4155,4155,4155,4155,0
|
|
20240318,090100,6646045,4155,4155,4155,4155,1
|
|
20240318,090000,6641890,4105,4105,4105,4105,1618
|