678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201500,332789410,3240,3240,3240,3240,3458
|
|
20240318,201400,332789410,3240,3240,3240,3240,0
|
|
20240318,201300,332789410,3240,3240,3240,3240,0
|
|
20240318,201200,332789410,3240,3240,3240,3240,0
|
|
20240318,201100,332789410,3240,3240,3240,3240,0
|
|
20240318,201000,332789410,3240,3240,3240,3240,0
|
|
20240318,200900,332789410,3240,3240,3240,3240,0
|
|
20240318,200800,332789410,3240,3240,3240,3240,0
|
|
20240318,200700,332789410,3240,3240,3240,3240,0
|
|
20240318,200600,332789410,3240,3240,3240,3240,0
|
|
20240318,200500,332789410,3240,3240,3240,3240,0
|
|
20240318,200400,332789410,3240,3240,3240,3240,0
|
|
20240318,200300,332789410,3240,3240,3240,3240,0
|
|
20240318,200200,332789410,3240,3240,3240,3240,0
|
|
20240318,200100,332789410,3240,3240,3240,3240,0
|
|
20240318,200000,332789410,3240,3240,3240,3240,0
|
|
20240318,195900,332789410,3240,3240,3240,3240,0
|
|
20240318,195800,332789410,3240,3240,3240,3240,0
|
|
20240318,195700,332789410,3240,3240,3240,3240,0
|
|
20240318,195600,332789410,3240,3240,3240,3240,0
|
|
20240318,195500,332789410,3240,3240,3240,3240,0
|
|
20240318,195400,332789410,3240,3240,3240,3240,0
|
|
20240318,195300,332789410,3240,3240,3240,3240,0
|
|
20240318,195200,332789410,3240,3240,3240,3240,0
|
|
20240318,195100,332789410,3240,3240,3240,3240,0
|
|
20240318,195000,332789410,3240,3240,3240,3240,0
|
|
20240318,194900,332789410,3240,3240,3240,3240,0
|
|
20240318,194800,332789410,3240,3240,3240,3240,0
|
|
20240318,194700,332789410,3240,3240,3240,3240,0
|
|
20240318,194600,332789410,3240,3240,3240,3240,0
|
|
20240318,194500,332789410,3240,3240,3240,3240,3458
|
|
20240318,194400,332789410,3240,3240,3240,3240,0
|
|
20240318,194300,332789410,3240,3240,3240,3240,0
|
|
20240318,194200,332789410,3240,3240,3240,3240,0
|
|
20240318,194100,332789410,3240,3240,3240,3240,0
|
|
20240318,194000,332789410,3240,3240,3240,3240,0
|
|
20240318,193900,332789410,3240,3240,3240,3240,0
|
|
20240318,193800,332789410,3240,3240,3240,3240,0
|
|
20240318,193700,332789410,3240,3240,3240,3240,0
|
|
20240318,193600,332789410,3240,3240,3240,3240,0
|
|
20240318,193500,332789410,3240,3240,3240,3240,0
|
|
20240318,193400,332789410,3240,3240,3240,3240,0
|
|
20240318,193300,332789410,3240,3240,3240,3240,0
|
|
20240318,193200,332789410,3240,3240,3240,3240,0
|
|
20240318,193100,332789410,3240,3240,3240,3240,0
|
|
20240318,193000,332789410,3240,3240,3240,3240,0
|
|
20240318,192900,332789410,3240,3240,3240,3240,0
|
|
20240318,192800,332789410,3240,3240,3240,3240,0
|
|
20240318,192700,332789410,3240,3240,3240,3240,0
|
|
20240318,192600,332789410,3240,3240,3240,3240,0
|
|
20240318,192500,332789410,3240,3240,3240,3240,0
|
|
20240318,192400,332789410,3240,3240,3240,3240,0
|
|
20240318,192300,332789410,3240,3240,3240,3240,0
|
|
20240318,192200,332789410,3240,3240,3240,3240,0
|
|
20240318,192100,332789410,3240,3240,3240,3240,0
|
|
20240318,192000,332789410,3240,3240,3240,3240,0
|
|
20240318,191900,332789410,3240,3240,3240,3240,0
|
|
20240318,191800,332789410,3240,3240,3240,3240,0
|
|
20240318,191700,332789410,3240,3240,3240,3240,0
|
|
20240318,191600,332789410,3240,3240,3240,3240,0
|
|
20240318,191500,332789410,3240,3240,3240,3240,3458
|
|
20240318,191400,332789410,3240,3240,3240,3240,0
|
|
20240318,191300,332789410,3240,3240,3240,3240,0
|
|
20240318,191200,332789410,3240,3240,3240,3240,0
|
|
20240318,191100,332789410,3240,3240,3240,3240,0
|
|
20240318,191000,332789410,3240,3240,3240,3240,0
|
|
20240318,190900,332789410,3240,3240,3240,3240,0
|
|
20240318,190800,332789410,3240,3240,3240,3240,0
|
|
20240318,190700,332789410,3240,3240,3240,3240,0
|
|
20240318,190600,332789410,3240,3240,3240,3240,0
|
|
20240318,190500,332789410,3240,3240,3240,3240,0
|
|
20240318,190400,332789410,3240,3240,3240,3240,0
|
|
20240318,190300,332789410,3240,3240,3240,3240,0
|
|
20240318,190200,332789410,3240,3240,3240,3240,0
|
|
20240318,190100,332789410,3240,3240,3240,3240,0
|
|
20240318,190000,332789410,3240,3240,3240,3240,0
|
|
20240318,185900,332789410,3240,3240,3240,3240,0
|
|
20240318,185800,332789410,3240,3240,3240,3240,0
|
|
20240318,185700,332789410,3240,3240,3240,3240,0
|
|
20240318,185600,332789410,3240,3240,3240,3240,0
|
|
20240318,185500,332789410,3240,3240,3240,3240,0
|
|
20240318,185400,332789410,3240,3240,3240,3240,0
|
|
20240318,185300,332789410,3240,3240,3240,3240,0
|
|
20240318,185200,332789410,3240,3240,3240,3240,0
|
|
20240318,185100,332789410,3240,3240,3240,3240,0
|
|
20240318,185000,332789410,3240,3240,3240,3240,0
|
|
20240318,184900,332789410,3240,3240,3240,3240,0
|
|
20240318,184800,332789410,3240,3240,3240,3240,0
|
|
20240318,184700,332789410,3240,3240,3240,3240,0
|
|
20240318,184600,332789410,3240,3240,3240,3240,0
|
|
20240318,184500,332789410,3240,3240,3240,3240,3458
|
|
20240318,184400,332789410,3240,3240,3240,3240,0
|
|
20240318,184300,332789410,3240,3240,3240,3240,0
|
|
20240318,184200,332789410,3240,3240,3240,3240,0
|
|
20240318,184100,332789410,3240,3240,3240,3240,0
|
|
20240318,184000,332789410,3240,3240,3240,3240,0
|
|
20240318,183900,332789410,3240,3240,3240,3240,0
|
|
20240318,183800,332789410,3240,3240,3240,3240,0
|
|
20240318,183700,332789410,3240,3240,3240,3240,0
|
|
20240318,183600,332789410,3240,3240,3240,3240,0
|
|
20240318,183500,332789410,3240,3240,3240,3240,0
|
|
20240318,183400,332789410,3240,3240,3240,3240,0
|
|
20240318,183300,332789410,3240,3240,3240,3240,0
|
|
20240318,183200,332789410,3240,3240,3240,3240,0
|
|
20240318,183100,332789410,3240,3240,3240,3240,0
|
|
20240318,183000,332789410,3240,3240,3240,3240,0
|
|
20240318,182900,332789410,3240,3240,3240,3240,0
|
|
20240318,182800,332789410,3240,3240,3240,3240,0
|
|
20240318,182700,332789410,3240,3240,3240,3240,0
|
|
20240318,182600,332789410,3240,3240,3240,3240,0
|
|
20240318,182500,332789410,3240,3240,3240,3240,0
|
|
20240318,182400,332789410,3240,3240,3240,3240,0
|
|
20240318,182300,332789410,3240,3240,3240,3240,0
|
|
20240318,182200,332789410,3240,3240,3240,3240,0
|
|
20240318,182100,332789410,3240,3240,3240,3240,0
|
|
20240318,182000,332789410,3240,3240,3240,3240,0
|
|
20240318,181900,332789410,3240,3240,3240,3240,0
|
|
20240318,181800,332789410,3240,3240,3240,3240,0
|
|
20240318,181700,332789410,3240,3240,3240,3240,0
|
|
20240318,181600,332789410,3240,3240,3240,3240,0
|
|
20240318,181500,332789410,3240,3240,3240,3240,3458
|
|
20240318,181400,332789410,3240,3240,3240,3240,0
|
|
20240318,181300,332789410,3240,3240,3240,3240,0
|
|
20240318,181200,332789410,3240,3240,3240,3240,0
|
|
20240318,181100,332789410,3240,3240,3240,3240,0
|
|
20240318,181000,332789410,3240,3240,3240,3240,0
|
|
20240318,180900,332789410,3240,3240,3240,3240,0
|
|
20240318,180800,332789410,3240,3240,3240,3240,0
|
|
20240318,180700,332789410,3240,3240,3240,3240,0
|
|
20240318,180600,332789410,3240,3240,3240,3240,0
|
|
20240318,180500,332789410,3240,3240,3240,3240,0
|
|
20240318,180400,332789410,3240,3240,3240,3240,0
|
|
20240318,180300,332789410,3240,3240,3240,3240,0
|
|
20240318,180200,332789410,3240,3240,3240,3240,0
|
|
20240318,180100,332789410,3240,3240,3240,3240,0
|
|
20240318,180000,332789410,3240,3240,3240,3240,0
|
|
20240318,175900,332789410,3240,3240,3240,3240,0
|
|
20240318,175800,332789410,3240,3240,3240,3240,0
|
|
20240318,175700,332789410,3240,3240,3240,3240,0
|
|
20240318,175600,332789410,3240,3240,3240,3240,0
|
|
20240318,175500,332789410,3240,3240,3240,3240,0
|
|
20240318,175400,332789410,3240,3240,3240,3240,0
|
|
20240318,175300,332789410,3240,3240,3240,3240,0
|
|
20240318,175200,332789410,3240,3240,3240,3240,0
|
|
20240318,175100,332789410,3240,3240,3240,3240,0
|
|
20240318,175000,332789410,3240,3240,3240,3240,0
|
|
20240318,174900,332789410,3240,3240,3240,3240,0
|
|
20240318,174800,332789410,3240,3240,3240,3240,0
|
|
20240318,174700,332789410,3240,3240,3240,3240,0
|
|
20240318,174600,332789410,3240,3240,3240,3240,0
|
|
20240318,174500,332789410,3240,3240,3240,3240,3458
|
|
20240318,174400,332789410,3240,3240,3240,3240,0
|
|
20240318,174300,332789410,3240,3240,3240,3240,0
|
|
20240318,174200,332789410,3240,3240,3240,3240,0
|
|
20240318,174100,332789410,3240,3240,3240,3240,0
|
|
20240318,174000,332789410,3240,3240,3240,3240,0
|
|
20240318,173900,332789410,3240,3240,3240,3240,0
|
|
20240318,173800,332789410,3240,3240,3240,3240,0
|
|
20240318,173700,332789410,3240,3240,3240,3240,0
|
|
20240318,173600,332789410,3240,3240,3240,3240,0
|
|
20240318,173500,332789410,3240,3240,3240,3240,0
|
|
20240318,173400,332789410,3240,3240,3240,3240,0
|
|
20240318,173300,332789410,3240,3240,3240,3240,0
|
|
20240318,173200,332789410,3240,3240,3240,3240,0
|
|
20240318,173100,332789410,3240,3240,3240,3240,0
|
|
20240318,173000,332789410,3240,3240,3240,3240,0
|
|
20240318,172900,332789410,3240,3240,3240,3240,0
|
|
20240318,172800,332789410,3240,3240,3240,3240,0
|
|
20240318,172700,332789410,3240,3240,3240,3240,0
|
|
20240318,172600,332789410,3240,3240,3240,3240,0
|
|
20240318,172500,332789410,3240,3240,3240,3240,0
|
|
20240318,172400,332789410,3240,3240,3240,3240,0
|
|
20240318,172300,332789410,3240,3240,3240,3240,0
|
|
20240318,172200,332789410,3240,3240,3240,3240,0
|
|
20240318,172100,332789410,3240,3240,3240,3240,0
|
|
20240318,172000,332789410,3240,3240,3240,3240,0
|
|
20240318,171900,332789410,3240,3240,3240,3240,0
|
|
20240318,171800,332789410,3240,3240,3240,3240,0
|
|
20240318,171700,332789410,3240,3240,3240,3240,0
|
|
20240318,171600,332789410,3240,3240,3240,3240,0
|
|
20240318,171500,332789410,3240,3240,3240,3240,3458
|
|
20240318,171400,332789410,3240,3240,3240,3240,0
|
|
20240318,171300,332789410,3240,3240,3240,3240,0
|
|
20240318,171200,332789410,3240,3240,3240,3240,0
|
|
20240318,171100,332789410,3240,3240,3240,3240,0
|
|
20240318,171000,332789410,3240,3240,3240,3240,0
|
|
20240318,170900,332789410,3240,3240,3240,3240,0
|
|
20240318,170800,332789410,3240,3240,3240,3240,0
|
|
20240318,170700,332789410,3240,3240,3240,3240,0
|
|
20240318,170600,332789410,3240,3240,3240,3240,0
|
|
20240318,170500,332789410,3240,3240,3240,3240,0
|
|
20240318,170400,332789410,3240,3240,3240,3240,0
|
|
20240318,170300,332789410,3240,3240,3240,3240,0
|
|
20240318,170200,332789410,3240,3240,3240,3240,0
|
|
20240318,170100,332789410,3240,3240,3240,3240,0
|
|
20240318,170000,332789410,3240,3240,3240,3240,0
|
|
20240318,165900,332789410,3240,3240,3240,3240,0
|
|
20240318,165800,332789410,3240,3240,3240,3240,0
|
|
20240318,165700,332789410,3240,3240,3240,3240,0
|
|
20240318,165600,332789410,3240,3240,3240,3240,0
|
|
20240318,165500,332789410,3240,3240,3240,3240,0
|
|
20240318,165400,332789410,3240,3240,3240,3240,0
|
|
20240318,165300,332789410,3240,3240,3240,3240,0
|
|
20240318,165200,332789410,3240,3240,3240,3240,0
|
|
20240318,165100,332789410,3240,3240,3240,3240,0
|
|
20240318,165000,332789410,3240,3240,3240,3240,0
|
|
20240318,164900,332789410,3240,3240,3240,3240,0
|
|
20240318,164800,332789410,3240,3240,3240,3240,0
|
|
20240318,164700,332789410,3240,3240,3240,3240,0
|
|
20240318,164600,332789410,3240,3240,3240,3240,0
|
|
20240318,164500,332789410,3240,3240,3240,3240,3458
|
|
20240318,164400,332789410,3240,3240,3240,3240,0
|
|
20240318,164300,332789410,3240,3240,3240,3240,0
|
|
20240318,164200,332789410,3240,3240,3240,3240,0
|
|
20240318,164100,332789410,3240,3240,3240,3240,0
|
|
20240318,164000,332789410,3240,3240,3240,3240,0
|
|
20240318,163900,332789410,3240,3240,3240,3240,0
|
|
20240318,163800,332789410,3240,3240,3240,3240,0
|
|
20240318,163700,332789410,3240,3240,3240,3240,0
|
|
20240318,163600,332789410,3240,3240,3240,3240,0
|
|
20240318,163500,332789410,3240,3240,3240,3240,0
|
|
20240318,163400,332789410,3240,3240,3240,3240,0
|
|
20240318,163300,332789410,3240,3240,3240,3240,0
|
|
20240318,163200,332789410,3240,3240,3240,3240,0
|
|
20240318,163100,332789410,3240,3240,3240,3240,0
|
|
20240318,163000,332789410,3240,3240,3240,3240,0
|
|
20240318,162900,332789410,3240,3240,3240,3240,0
|
|
20240318,162800,332789410,3240,3240,3240,3240,0
|
|
20240318,162700,332789410,3240,3240,3240,3240,0
|
|
20240318,162600,332789410,3240,3240,3240,3240,0
|
|
20240318,162500,332789410,3240,3240,3240,3240,0
|
|
20240318,162400,332789410,3240,3240,3240,3240,0
|
|
20240318,162300,332789410,3240,3240,3240,3240,0
|
|
20240318,162200,332789410,3240,3240,3240,3240,0
|
|
20240318,162100,332789410,3240,3240,3240,3240,0
|
|
20240318,162000,332789410,3240,3240,3240,3240,0
|
|
20240318,161900,332789410,3240,3240,3240,3240,0
|
|
20240318,161800,332789410,3240,3240,3240,3240,0
|
|
20240318,161700,332789410,3240,3240,3240,3240,0
|
|
20240318,161600,332789410,3240,3240,3240,3240,0
|
|
20240318,161500,332789410,3240,3240,3240,3240,3458
|
|
20240318,161400,332789410,3240,3240,3240,3240,0
|
|
20240318,161300,332789410,3240,3240,3240,3240,0
|
|
20240318,161200,332789410,3240,3240,3240,3240,0
|
|
20240318,161100,332789410,3240,3240,3240,3240,0
|
|
20240318,161000,332789410,3240,3240,3240,3240,0
|
|
20240318,160900,332789410,3240,3240,3240,3240,0
|
|
20240318,160800,332789410,3240,3240,3240,3240,0
|
|
20240318,160700,332789410,3240,3240,3240,3240,0
|
|
20240318,160600,332789410,3240,3240,3240,3240,0
|
|
20240318,160500,332789410,3240,3240,3240,3240,0
|
|
20240318,160400,332789410,3240,3240,3240,3240,0
|
|
20240318,160300,332789410,3240,3240,3240,3240,0
|
|
20240318,160200,332789410,3240,3240,3240,3240,0
|
|
20240318,160100,332789410,3240,3240,3240,3240,0
|
|
20240318,160000,332789410,3240,3240,3240,3240,0
|
|
20240318,155900,332789410,3240,3240,3240,3240,0
|
|
20240318,155800,332789410,3240,3240,3240,3240,0
|
|
20240318,155700,332789410,3240,3240,3240,3240,0
|
|
20240318,155600,332789410,3240,3240,3240,3240,0
|
|
20240318,155500,332789410,3240,3240,3240,3240,0
|
|
20240318,155400,332789410,3240,3240,3240,3240,0
|
|
20240318,155300,332789410,3240,3240,3240,3240,0
|
|
20240318,155200,332789410,3240,3240,3240,3240,0
|
|
20240318,155100,332789410,3240,3240,3240,3240,0
|
|
20240318,155000,332789410,3240,3240,3240,3240,0
|
|
20240318,154900,332789410,3240,3240,3240,3240,0
|
|
20240318,154800,332789410,3240,3240,3240,3240,0
|
|
20240318,154700,332789410,3240,3240,3240,3240,0
|
|
20240318,154600,332789410,3240,3240,3240,3240,0
|
|
20240318,154500,332789410,3240,3240,3240,3240,3458
|
|
20240318,154400,332789410,3240,3240,3240,3240,0
|
|
20240318,154300,332789410,3240,3240,3240,3240,0
|
|
20240318,154200,332789410,3240,3240,3240,3240,0
|
|
20240318,154100,332789410,3240,3240,3240,3240,0
|
|
20240318,154000,332789410,3240,3240,3240,3240,0
|
|
20240318,153900,332789410,3240,3240,3240,3240,0
|
|
20240318,153800,332789410,3240,3240,3240,3240,0
|
|
20240318,153700,332789410,3240,3240,3240,3240,0
|
|
20240318,153600,332789410,3240,3240,3240,3240,0
|
|
20240318,153500,332789410,3240,3240,3240,3240,0
|
|
20240318,153400,332789410,3240,3240,3240,3240,0
|
|
20240318,153300,332789410,3240,3240,3240,3240,0
|
|
20240318,153200,332789410,3240,3240,3240,3240,0
|
|
20240318,153100,332789410,3240,3240,3240,3240,0
|
|
20240318,153000,332789410,3240,3240,3240,3240,3458
|
|
20240318,152900,321585490,3240,3240,3240,3240,0
|
|
20240318,152800,321585490,3240,3240,3240,3240,0
|
|
20240318,152700,321585490,3240,3240,3240,3240,0
|
|
20240318,152600,321585490,3240,3240,3240,3240,0
|
|
20240318,152500,321585490,3240,3240,3240,3240,0
|
|
20240318,152400,321585490,3240,3240,3240,3240,0
|
|
20240318,152300,321585490,3240,3240,3240,3240,0
|
|
20240318,152200,321585490,3240,3240,3240,3240,0
|
|
20240318,152100,321585490,3240,3240,3240,3240,0
|
|
20240318,152000,321585490,3240,3240,3240,3240,0
|
|
20240318,151900,321585490,3240,3230,3240,3205,568
|
|
20240318,151800,319749045,3230,3225,3230,3225,12
|
|
20240318,151700,319710325,3215,3225,3225,3215,23
|
|
20240318,151600,319636360,3225,3225,3230,3225,77
|
|
20240318,151500,319387970,3230,3230,3230,3230,0
|
|
20240318,151400,319387970,3230,3230,3230,3225,27
|
|
20240318,151300,319300865,3230,3230,3230,3230,0
|
|
20240318,151200,319300865,3230,3225,3230,3215,2974
|
|
20240318,151100,309709925,3225,3225,3225,3225,0
|
|
20240318,151000,309709925,3225,3225,3225,3215,41
|
|
20240318,150900,309577910,3225,3225,3225,3225,3
|
|
20240318,150800,309568235,3220,3220,3225,3220,1015
|
|
20240318,150700,306299905,3220,3220,3220,3220,0
|
|
20240318,150600,306299905,3220,3220,3220,3220,21
|
|
20240318,150500,306232285,3225,3225,3225,3225,186
|
|
20240318,150400,305632435,3230,3230,3230,3230,0
|
|
20240318,150300,305632435,3230,3230,3230,3230,22
|
|
20240318,150200,305561375,3235,3230,3235,3230,53
|
|
20240318,150100,305390170,3230,3225,3230,3225,32
|
|
20240318,150000,305286860,3225,3230,3230,3225,43
|
|
20240318,145900,305148125,3235,3235,3235,3230,60
|
|
20240318,145800,304954175,3235,3205,3235,3205,4400
|
|
20240318,145700,290742170,3205,3205,3205,3205,0
|
|
20240318,145600,290742170,3205,3205,3205,3205,60
|
|
20240318,145500,290549870,3220,3220,3220,3220,3
|
|
20240318,145400,290540210,3215,3215,3215,3215,0
|
|
20240318,145300,290540210,3215,3215,3215,3215,0
|
|
20240318,145200,290540210,3215,3215,3215,3215,31
|
|
20240318,145100,290440545,3215,3215,3215,3215,1
|
|
20240318,145000,290437330,3215,3210,3215,3205,64
|
|
20240318,144900,290231785,3205,3205,3205,3205,0
|
|
20240318,144800,290231785,3205,3205,3205,3205,58
|
|
20240318,144700,290045895,3210,3210,3210,3210,0
|
|
20240318,144600,290045895,3210,3210,3210,3210,1
|
|
20240318,144500,290042685,3205,3210,3210,3205,80
|
|
20240318,144400,289786280,3205,3205,3205,3205,0
|
|
20240318,144300,289786280,3205,3215,3225,3205,30
|
|
20240318,144200,289690080,3205,3205,3205,3205,21
|
|
20240318,144100,289622775,3205,3205,3205,3205,0
|
|
20240318,144000,289622775,3205,3220,3220,3205,23
|
|
20240318,143900,289549035,3220,3220,3220,3220,1552
|
|
20240318,143800,284551595,3205,3205,3205,3205,42
|
|
20240318,143700,284416985,3220,3220,3220,3220,1
|
|
20240318,143600,284413765,3210,3210,3210,3210,0
|
|
20240318,143500,284413765,3210,3210,3210,3210,166
|
|
20240318,143400,283880905,3210,3210,3210,3210,0
|
|
20240318,143300,283880905,3210,3210,3210,3210,0
|
|
20240318,143200,283880905,3210,3210,3210,3210,321
|
|
20240318,143100,282850495,3220,3220,3220,3220,0
|
|
20240318,143000,282850495,3220,3220,3220,3220,10
|
|
20240318,142900,282818295,3220,3210,3220,3210,22
|
|
20240318,142800,282747665,3215,3215,3215,3215,3
|
|
20240318,142700,282738020,3220,3220,3220,3220,1
|
|
20240318,142600,282734800,3220,3220,3220,3220,7
|
|
20240318,142500,282712260,3220,3220,3220,3220,0
|
|
20240318,142400,282712260,3220,3220,3220,3220,0
|
|
20240318,142300,282712260,3220,3210,3220,3210,46
|
|
20240318,142200,282564350,3215,3215,3215,3215,1
|
|
20240318,142100,282561135,3220,3220,3220,3220,0
|
|
20240318,142000,282561135,3220,3220,3220,3220,0
|
|
20240318,141900,282561135,3220,3220,3220,3220,77
|
|
20240318,141800,282313195,3210,3210,3210,3210,50
|
|
20240318,141700,282152695,3210,3210,3210,3210,0
|
|
20240318,141600,282152695,3210,3215,3225,3210,415
|
|
20240318,141500,280815840,3210,3210,3210,3210,0
|
|
20240318,141400,280815840,3210,3210,3210,3210,0
|
|
20240318,141300,280815840,3210,3210,3210,3210,0
|
|
20240318,141200,280815840,3210,3210,3210,3210,50
|
|
20240318,141100,280655340,3210,3210,3210,3210,21
|
|
20240318,141000,280587930,3215,3215,3215,3215,0
|
|
20240318,140900,280587930,3215,3215,3215,3215,0
|
|
20240318,140800,280587930,3215,3215,3215,3215,79
|
|
20240318,140700,280333945,3205,3205,3205,3205,0
|
|
20240318,140600,280333945,3205,3205,3205,3205,0
|
|
20240318,140500,280333945,3205,3205,3205,3205,21
|
|
20240318,140400,280266640,3205,3205,3205,3205,0
|
|
20240318,140300,280266640,3205,3205,3205,3205,0
|
|
20240318,140200,280266640,3205,3205,3205,3205,0
|
|
20240318,140100,280266640,3205,3205,3205,3205,0
|
|
20240318,140000,280266640,3205,3205,3205,3205,0
|
|
20240318,135900,280266640,3205,3205,3205,3205,1121
|
|
20240318,135800,276673835,3215,3215,3215,3215,0
|
|
20240318,135700,276673835,3215,3215,3215,3215,1
|
|
20240318,135600,276670620,3205,3205,3205,3205,0
|
|
20240318,135500,276670620,3205,3205,3205,3205,21
|
|
20240318,135400,276603315,3210,3205,3210,3200,169
|
|
20240318,135300,276061955,3205,3205,3205,3205,0
|
|
20240318,135200,276061955,3205,3205,3205,3205,0
|
|
20240318,135100,276061955,3205,3205,3205,3205,0
|
|
20240318,135000,276061955,3205,3205,3205,3205,0
|
|
20240318,134900,276061955,3205,3205,3205,3205,0
|
|
20240318,134800,276061955,3205,3205,3205,3205,21
|
|
20240318,134700,275994650,3215,3215,3215,3215,0
|
|
20240318,134600,275994650,3215,3215,3215,3215,19
|
|
20240318,134500,275933565,3225,3225,3225,3225,0
|
|
20240318,134400,275933565,3225,3220,3225,3220,503
|
|
20240318,134300,274313890,3225,3225,3225,3225,0
|
|
20240318,134200,274313890,3225,3225,3225,3225,0
|
|
20240318,134100,274313890,3225,3225,3225,3225,0
|
|
20240318,134000,274313890,3225,3225,3225,3225,1
|
|
20240318,133900,274310665,3225,3225,3225,3225,3
|
|
20240318,133800,274300990,3220,3220,3220,3220,20
|
|
20240318,133700,274236590,3230,3230,3230,3230,0
|
|
20240318,133600,274236590,3230,3220,3230,3220,534
|
|
20240318,133500,272517095,3220,3220,3220,3220,6
|
|
20240318,133400,272497775,3220,3220,3220,3220,70
|
|
20240318,133300,272272375,3220,3220,3220,3220,47
|
|
20240318,133200,272121035,3220,3220,3220,3220,4
|
|
20240318,133100,272108155,3215,3215,3215,3215,545
|
|
20240318,133000,270355980,3215,3215,3215,3215,1
|
|
20240318,132900,270352765,3210,3210,3210,3210,1024
|
|
20240318,132800,267065725,3200,3200,3200,3200,0
|
|
20240318,132700,267065725,3200,3210,3210,3200,4564
|
|
20240318,132600,252435425,3210,3200,3210,3200,1101
|
|
20240318,132500,248902215,3205,3205,3205,3205,0
|
|
20240318,132400,248902215,3205,3205,3205,3205,200
|
|
20240318,132300,248261215,3205,3205,3205,3205,0
|
|
20240318,132200,248261215,3205,3205,3205,3205,0
|
|
20240318,132100,248261215,3205,3205,3205,3200,336
|
|
20240318,132000,247185095,3220,3220,3220,3220,0
|
|
20240318,131900,247185095,3220,3220,3220,3220,30
|
|
20240318,131800,247088495,3220,3220,3220,3220,0
|
|
20240318,131700,247088495,3220,3220,3220,3220,1
|
|
20240318,131600,247085275,3220,3220,3220,3220,0
|
|
20240318,131500,247085275,3220,3220,3220,3220,0
|
|
20240318,131400,247085275,3220,3220,3220,3220,1
|
|
20240318,131300,247082055,3215,3200,3215,3200,634
|
|
20240318,131200,245049040,3210,3210,3210,3210,0
|
|
20240318,131100,245049040,3210,3205,3210,3205,2
|
|
20240318,131000,245042625,3205,3205,3205,3205,18
|
|
20240318,130900,244984935,3210,3210,3210,3210,0
|
|
20240318,130800,244984935,3210,3210,3210,3210,21
|
|
20240318,130700,244917525,3215,3215,3215,3215,0
|
|
20240318,130600,244917525,3215,3215,3215,3215,10
|
|
20240318,130500,244885375,3215,3215,3215,3215,2
|
|
20240318,130400,244878945,3215,3215,3215,3215,3
|
|
20240318,130300,244869300,3215,3215,3215,3215,1
|
|
20240318,130200,244866085,3210,3210,3210,3210,11
|
|
20240318,130100,244830775,3210,3210,3210,3210,0
|
|
20240318,130000,244830775,3210,3210,3210,3210,1
|
|
20240318,125900,244827565,3210,3210,3210,3200,7
|
|
20240318,125800,244805145,3210,3215,3215,3200,221
|
|
20240318,125700,244094955,3215,3215,3215,3215,152
|
|
20240318,125600,243606275,3215,3215,3215,3215,0
|
|
20240318,125500,243606275,3215,3215,3215,3215,0
|
|
20240318,125400,243606275,3215,3215,3215,3215,3
|
|
20240318,125300,243596630,3200,3215,3215,3200,38
|
|
20240318,125200,243474985,3215,3215,3215,3215,0
|
|
20240318,125100,243474985,3215,3215,3215,3215,0
|
|
20240318,125000,243474985,3215,3215,3215,3215,1
|
|
20240318,124900,243471770,3215,3205,3215,3205,3
|
|
20240318,124800,243462135,3200,3200,3200,3200,0
|
|
20240318,124700,243462135,3200,3205,3205,3200,600
|
|
20240318,124600,241541280,3210,3210,3210,3210,142
|
|
20240318,124500,241085460,3210,3210,3210,3210,226
|
|
20240318,124400,240360000,3210,3210,3210,3210,0
|
|
20240318,124300,240360000,3210,3210,3210,3210,317
|
|
20240318,124200,239342430,3215,3215,3215,3215,5
|
|
20240318,124100,239326355,3215,3215,3215,3210,113
|
|
20240318,124000,238963250,3210,3210,3210,3210,0
|
|
20240318,123900,238963250,3210,3210,3210,3210,500
|
|
20240318,123800,237358250,3210,3210,3210,3210,11
|
|
20240318,123700,237322940,3200,3200,3200,3200,20
|
|
20240318,123600,237258940,3200,3200,3200,3200,0
|
|
20240318,123500,237258940,3200,3210,3210,3200,1760
|
|
20240318,123400,231625720,3215,3215,3215,3215,0
|
|
20240318,123300,231625720,3215,3215,3215,3215,6
|
|
20240318,123200,231606430,3215,3215,3215,3215,0
|
|
20240318,123100,231606430,3215,3215,3215,3215,101
|
|
20240318,123000,231281715,3215,3215,3215,3215,3
|
|
20240318,122900,231272070,3195,3195,3195,3195,0
|
|
20240318,122800,231272070,3195,3205,3205,3195,984
|
|
20240318,122700,228123460,3205,3205,3205,3205,0
|
|
20240318,122600,228123460,3205,3205,3205,3205,760
|
|
20240318,122500,225687660,3205,3205,3205,3205,0
|
|
20240318,122400,225687660,3205,3205,3205,3205,2
|
|
20240318,122300,225681250,3205,3220,3220,3205,345
|
|
20240318,122200,224575450,3220,3220,3220,3220,5
|
|
20240318,122100,224559350,3230,3225,3230,3225,477
|
|
20240318,122000,223020725,3225,3225,3225,3225,0
|
|
20240318,121900,223020725,3225,3225,3225,3225,0
|
|
20240318,121800,223020725,3225,3225,3225,3225,1
|
|
20240318,121700,223017500,3200,3200,3200,3200,0
|
|
20240318,121600,223017500,3200,3200,3200,3200,0
|
|
20240318,121500,223017500,3200,3210,3210,3200,1908
|
|
20240318,121400,216907320,3215,3215,3215,3215,0
|
|
20240318,121300,216907320,3215,3215,3215,3215,0
|
|
20240318,121200,216907320,3215,3215,3215,3215,0
|
|
20240318,121100,216907320,3215,3215,3215,3215,355
|
|
20240318,121000,215765995,3215,3215,3215,3215,0
|
|
20240318,120900,215765995,3215,3215,3215,3215,21
|
|
20240318,120800,215698480,3225,3225,3225,3225,1
|
|
20240318,120700,215695255,3220,3220,3220,3220,1
|
|
20240318,120600,215692035,3225,3225,3225,3225,10
|
|
20240318,120500,215659785,3225,3225,3225,3225,1
|
|
20240318,120400,215656560,3220,3220,3225,3220,5
|
|
20240318,120300,215640455,3220,3225,3225,3220,7
|
|
20240318,120200,215617900,3220,3220,3220,3220,0
|
|
20240318,120100,215617900,3220,3220,3220,3220,0
|
|
20240318,120000,215617900,3220,3220,3220,3220,1929
|
|
20240318,115900,209406520,3220,3215,3220,3215,200
|
|
20240318,115800,208763055,3225,3225,3225,3225,0
|
|
20240318,115700,208763055,3225,3225,3225,3225,0
|
|
20240318,115600,208763055,3225,3225,3225,3225,0
|
|
20240318,115500,208763055,3225,3225,3225,3225,3
|
|
20240318,115400,208753380,3200,3200,3200,3200,6
|
|
20240318,115300,208734180,3210,3210,3210,3210,0
|
|
20240318,115200,208734180,3210,3210,3210,3210,101
|
|
20240318,115100,208409970,3230,3230,3230,3230,0
|
|
20240318,115000,208409970,3230,3230,3230,3230,1
|
|
20240318,114900,208406740,3225,3225,3225,3225,0
|
|
20240318,114800,208406740,3225,3225,3225,3225,0
|
|
20240318,114700,208406740,3225,3225,3225,3225,0
|
|
20240318,114600,208406740,3225,3215,3225,3215,56
|
|
20240318,114500,208226690,3205,3225,3225,3195,5073
|
|
20240318,114400,191938415,3230,3230,3230,3230,0
|
|
20240318,114300,191938415,3230,3230,3230,3230,10
|
|
20240318,114200,191906115,3230,3230,3230,3230,309
|
|
20240318,114100,190908045,3230,3230,3230,3230,1
|
|
20240318,114000,190904815,3225,3225,3225,3225,0
|
|
20240318,113900,190904815,3225,3225,3225,3225,443
|
|
20240318,113800,189476140,3225,3225,3225,3225,1
|
|
20240318,113700,189472915,3225,3225,3225,3225,21
|
|
20240318,113600,189405190,3230,3230,3230,3230,10
|
|
20240318,113500,189372890,3230,3230,3230,3230,0
|
|
20240318,113400,189372890,3230,3230,3230,3230,102
|
|
20240318,113300,189043430,3235,3235,3235,3235,0
|
|
20240318,113200,189043430,3235,3235,3235,3235,0
|
|
20240318,113100,189043430,3235,3235,3235,3235,0
|
|
20240318,113000,189043430,3235,3235,3235,3235,13
|
|
20240318,112900,189001375,3230,3230,3230,3230,8
|
|
20240318,112800,188975535,3220,3220,3220,3220,0
|
|
20240318,112700,188975535,3220,3220,3220,3220,0
|
|
20240318,112600,188975535,3220,3220,3220,3220,21
|
|
20240318,112500,188907915,3230,3230,3230,3230,0
|
|
20240318,112400,188907915,3230,3230,3230,3230,833
|
|
20240318,112300,186217325,3230,3230,3230,3230,1
|
|
20240318,112200,186214095,3220,3220,3220,3220,45
|
|
20240318,112100,186069195,3220,3220,3220,3220,10
|
|
20240318,112000,186036995,3220,3220,3220,3220,31
|
|
20240318,111900,185937175,3220,3220,3220,3220,0
|
|
20240318,111800,185937175,3220,3220,3220,3220,10
|
|
20240318,111700,185904975,3230,3230,3230,3230,0
|
|
20240318,111600,185904975,3230,3230,3230,3230,1
|
|
20240318,111500,185901745,3225,3225,3225,3225,390
|
|
20240318,111400,184643995,3225,3225,3225,3225,1
|
|
20240318,111300,184640770,3220,3220,3220,3220,30
|
|
20240318,111200,184544170,3220,3220,3220,3220,0
|
|
20240318,111100,184544170,3220,3220,3220,3220,0
|
|
20240318,111000,184544170,3220,3220,3220,3220,0
|
|
20240318,110900,184544170,3220,3220,3220,3220,0
|
|
20240318,110800,184544170,3220,3220,3220,3220,4
|
|
20240318,110700,184531290,3220,3215,3220,3215,27
|
|
20240318,110600,184444455,3220,3220,3220,3220,676
|
|
20240318,110500,182267735,3220,3220,3220,3220,100
|
|
20240318,110400,181945735,3220,3220,3220,3220,0
|
|
20240318,110300,181945735,3220,3220,3220,3220,21
|
|
20240318,110200,181878115,3220,3220,3220,3220,0
|
|
20240318,110100,181878115,3220,3220,3220,3220,0
|
|
20240318,110000,181878115,3220,3220,3220,3220,22
|
|
20240318,105900,181807275,3220,3220,3220,3220,750
|
|
20240318,105800,179392275,3220,3225,3225,3220,102
|
|
20240318,105700,179063825,3225,3225,3225,3225,11
|
|
20240318,105600,179028350,3225,3225,3225,3220,1451
|
|
20240318,105500,174348990,3230,3230,3230,3230,40
|
|
20240318,105400,174219790,3230,3225,3230,3225,534
|
|
20240318,105300,172497590,3230,3235,3235,3230,52
|
|
20240318,105200,172329620,3230,3230,3230,3230,3
|
|
20240318,105100,172319930,3230,3230,3230,3230,262
|
|
20240318,105000,171473670,3230,3230,3230,3230,0
|
|
20240318,104900,171473670,3230,3230,3230,3230,0
|
|
20240318,104800,171473670,3230,3230,3230,3230,2
|
|
20240318,104700,171467210,3225,3225,3225,3225,0
|
|
20240318,104600,171467210,3225,3225,3225,3225,21
|
|
20240318,104500,171399485,3230,3230,3230,3230,0
|
|
20240318,104400,171399485,3230,3230,3230,3230,5
|
|
20240318,104300,171383335,3230,3230,3230,3230,0
|
|
20240318,104200,171383335,3230,3230,3230,3230,2
|
|
20240318,104100,171376875,3230,3230,3230,3230,11
|
|
20240318,104000,171341345,3230,3230,3235,3230,40
|
|
20240318,103900,171212140,3230,3230,3230,3230,0
|
|
20240318,103800,171212140,3230,3230,3230,3230,355
|
|
20240318,103700,170065490,3225,3225,3225,3225,1093
|
|
20240318,103600,166540565,3225,3225,3225,3225,31
|
|
20240318,103500,166440590,3220,3220,3220,3220,0
|
|
20240318,103400,166440590,3220,3220,3220,3220,159
|
|
20240318,103300,165928610,3225,3225,3225,3225,0
|
|
20240318,103200,165928610,3225,3225,3225,3225,0
|
|
20240318,103100,165928610,3225,3225,3225,3225,23
|
|
20240318,103000,165854435,3225,3225,3225,3225,0
|
|
20240318,102900,165854435,3225,3225,3225,3225,668
|
|
20240318,102800,163700135,3225,3225,3225,3225,142
|
|
20240318,102700,163242185,3225,3230,3230,3225,226
|
|
20240318,102600,162513330,3230,3230,3230,3230,4
|
|
20240318,102500,162500410,3230,3225,3230,3225,20
|
|
20240318,102400,162435815,3220,3225,3225,3220,1137
|
|
20240318,102300,158769120,3225,3225,3225,3225,0
|
|
20240318,102200,158769120,3225,3225,3225,3225,207
|
|
20240318,102100,158101545,3240,3240,3240,3240,67
|
|
20240318,102000,157884465,3240,3240,3250,3240,1553
|
|
20240318,101900,152852735,3250,3250,3250,3240,1132
|
|
20240318,101800,149176555,3250,3250,3250,3225,969
|
|
20240318,101700,146034930,3245,3225,3245,3220,9117
|
|
20240318,101600,116601670,3215,3225,3230,3215,614
|
|
20240318,101500,114626050,3225,3225,3225,3225,1068
|
|
20240318,101400,111181750,3225,3220,3230,3220,3259
|
|
20240318,101300,100664315,3225,3220,3225,3220,439
|
|
20240318,101200,99249895,3220,3225,3225,3220,921
|
|
20240318,101100,96282790,3225,3210,3225,3210,429
|
|
20240318,101000,94903045,3200,3210,3220,3200,848
|
|
20240318,100900,92179570,3210,3200,3210,3200,293
|
|
20240318,100800,91240970,3205,3205,3210,3205,463
|
|
20240318,100700,89756805,3205,3200,3205,3200,554
|
|
20240318,100600,87981240,3200,3200,3200,3200,137
|
|
20240318,100500,87542840,3200,3190,3200,3190,1009
|
|
20240318,100400,84314385,3190,3190,3190,3190,202
|
|
20240318,100300,83670005,3190,3185,3190,3185,6
|
|
20240318,100200,83650870,3185,3190,3190,3185,47
|
|
20240318,100100,83501045,3190,3190,3190,3190,2
|
|
20240318,100000,83494665,3190,3190,3190,3190,1062
|
|
20240318,095900,80106885,3185,3190,3190,3185,22
|
|
20240318,095800,80036810,3185,3185,3185,3185,0
|
|
20240318,095700,80036810,3185,3185,3185,3185,121
|
|
20240318,095600,79651425,3190,3190,3190,3190,5
|
|
20240318,095500,79635475,3185,3185,3185,3185,441
|
|
20240318,095400,78230890,3185,3185,3185,3185,0
|
|
20240318,095300,78230890,3185,3185,3185,3185,4
|
|
20240318,095200,78218150,3185,3190,3190,3185,270
|
|
20240318,095100,77356880,3190,3190,3190,3190,60
|
|
20240318,095000,77165480,3185,3190,3190,3185,22
|
|
20240318,094900,77095405,3185,3185,3185,3185,0
|
|
20240318,094800,77095405,3185,3185,3185,3185,21
|
|
20240318,094700,77028520,3185,3185,3185,3185,0
|
|
20240318,094600,77028520,3185,3185,3190,3185,3378
|
|
20240318,094500,66263940,3185,3185,3185,3185,0
|
|
20240318,094400,66263940,3185,3185,3185,3185,50
|
|
20240318,094300,66104690,3190,3190,3190,3190,2
|
|
20240318,094200,66098310,3190,3190,3190,3190,31
|
|
20240318,094100,65999420,3190,3190,3190,3190,1
|
|
20240318,094000,65996230,3185,3185,3185,3185,344
|
|
20240318,093900,64900590,3180,3180,3180,3180,1
|
|
20240318,093800,64897410,3185,3185,3185,3185,107
|
|
20240318,093700,64556615,3180,3180,3180,3180,0
|
|
20240318,093600,64556615,3180,3180,3180,3180,1048
|
|
20240318,093500,61223975,3180,3180,3180,3180,0
|
|
20240318,093400,61223975,3180,3180,3180,3180,0
|
|
20240318,093300,61223975,3180,3180,3180,3180,435
|
|
20240318,093200,59840675,3185,3180,3185,3180,310
|
|
20240318,093100,58854825,3185,3185,3185,3185,0
|
|
20240318,093000,58854825,3185,3185,3185,3185,0
|
|
20240318,092900,58854825,3185,3185,3185,3185,0
|
|
20240318,092800,58854825,3185,3185,3185,3185,0
|
|
20240318,092700,58854825,3185,3185,3185,3185,20
|
|
20240318,092600,58791125,3185,3185,3185,3185,0
|
|
20240318,092500,58791125,3185,3185,3185,3185,1
|
|
20240318,092400,58787940,3170,3170,3170,3170,0
|
|
20240318,092300,58787940,3170,3190,3190,3170,185
|
|
20240318,092200,58200500,3180,3180,3180,3180,191
|
|
20240318,092100,57593120,3180,3180,3180,3180,396
|
|
20240318,092000,56333840,3180,3190,3190,3180,1621
|
|
20240318,091900,51179050,3180,3180,3180,3180,0
|
|
20240318,091800,51179050,3180,3190,3190,3180,56
|
|
20240318,091700,51000760,3170,3180,3180,3170,1798
|
|
20240318,091600,45291810,3180,3180,3185,3180,1170
|
|
20240318,091500,41567830,3185,3185,3185,3185,1044
|
|
20240318,091400,38242690,3185,3185,3185,3185,0
|
|
20240318,091300,38242690,3185,3185,3185,3185,9
|
|
20240318,091200,38214025,3195,3195,3195,3195,1
|
|
20240318,091100,38210830,3195,3195,3195,3190,243
|
|
20240318,091000,37435645,3195,3205,3205,3195,54
|
|
20240318,090900,37262945,3215,3200,3215,3200,536
|
|
20240318,090800,35543600,3205,3200,3205,3200,1062
|
|
20240318,090700,32142820,3195,3195,3195,3195,102
|
|
20240318,090600,31816930,3180,3175,3180,3175,505
|
|
20240318,090500,30211055,3180,3180,3195,3180,608
|
|
20240318,090400,28277600,3175,3195,3195,3175,841
|
|
20240318,090300,25603590,3195,3190,3195,3190,159
|
|
20240318,090200,25095630,3200,3200,3200,3200,310
|
|
20240318,090100,24103630,3200,3180,3200,3180,5911
|
|
20240318,090000,5259520,3180,3160,3180,3160,1664
|