684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,202100,240288715,4110,4110,4110,4110,3733
|
|
20240306,202000,240288715,4110,4110,4110,4110,0
|
|
20240306,201900,240288715,4110,4110,4110,4110,0
|
|
20240306,201800,240288715,4110,4110,4110,4110,0
|
|
20240306,201700,240288715,4110,4110,4110,4110,0
|
|
20240306,201600,240288715,4110,4110,4110,4110,0
|
|
20240306,201500,240288715,4110,4110,4110,4110,0
|
|
20240306,201400,240288715,4110,4110,4110,4110,0
|
|
20240306,201300,240288715,4110,4110,4110,4110,0
|
|
20240306,201200,240288715,4110,4110,4110,4110,0
|
|
20240306,201100,240288715,4110,4110,4110,4110,0
|
|
20240306,201000,240288715,4110,4110,4110,4110,0
|
|
20240306,200900,240288715,4110,4110,4110,4110,0
|
|
20240306,200800,240288715,4110,4110,4110,4110,0
|
|
20240306,200700,240288715,4110,4110,4110,4110,0
|
|
20240306,200600,240288715,4110,4110,4110,4110,0
|
|
20240306,200500,240288715,4110,4110,4110,4110,0
|
|
20240306,200400,240288715,4110,4110,4110,4110,0
|
|
20240306,200300,240288715,4110,4110,4110,4110,0
|
|
20240306,200200,240288715,4110,4110,4110,4110,0
|
|
20240306,200100,240288715,4110,4110,4110,4110,0
|
|
20240306,200000,240288715,4110,4110,4110,4110,0
|
|
20240306,195900,240288715,4110,4110,4110,4110,0
|
|
20240306,195800,240288715,4110,4110,4110,4110,0
|
|
20240306,195700,240288715,4110,4110,4110,4110,0
|
|
20240306,195600,240288715,4110,4110,4110,4110,0
|
|
20240306,195500,240288715,4110,4110,4110,4110,0
|
|
20240306,195400,240288715,4110,4110,4110,4110,0
|
|
20240306,195300,240288715,4110,4110,4110,4110,0
|
|
20240306,195200,240288715,4110,4110,4110,4110,0
|
|
20240306,195100,240288715,4110,4110,4110,4110,3733
|
|
20240306,195000,240288715,4110,4110,4110,4110,0
|
|
20240306,194900,240288715,4110,4110,4110,4110,0
|
|
20240306,194800,240288715,4110,4110,4110,4110,0
|
|
20240306,194700,240288715,4110,4110,4110,4110,0
|
|
20240306,194600,240288715,4110,4110,4110,4110,0
|
|
20240306,194500,240288715,4110,4110,4110,4110,0
|
|
20240306,194400,240288715,4110,4110,4110,4110,0
|
|
20240306,194300,240288715,4110,4110,4110,4110,0
|
|
20240306,194200,240288715,4110,4110,4110,4110,0
|
|
20240306,194100,240288715,4110,4110,4110,4110,0
|
|
20240306,194000,240288715,4110,4110,4110,4110,0
|
|
20240306,193900,240288715,4110,4110,4110,4110,0
|
|
20240306,193800,240288715,4110,4110,4110,4110,0
|
|
20240306,193700,240288715,4110,4110,4110,4110,0
|
|
20240306,193600,240288715,4110,4110,4110,4110,0
|
|
20240306,193500,240288715,4110,4110,4110,4110,0
|
|
20240306,193400,240288715,4110,4110,4110,4110,0
|
|
20240306,193300,240288715,4110,4110,4110,4110,0
|
|
20240306,193200,240288715,4110,4110,4110,4110,0
|
|
20240306,193100,240288715,4110,4110,4110,4110,0
|
|
20240306,193000,240288715,4110,4110,4110,4110,0
|
|
20240306,192900,240288715,4110,4110,4110,4110,0
|
|
20240306,192800,240288715,4110,4110,4110,4110,0
|
|
20240306,192700,240288715,4110,4110,4110,4110,0
|
|
20240306,192600,240288715,4110,4110,4110,4110,0
|
|
20240306,192500,240288715,4110,4110,4110,4110,0
|
|
20240306,192400,240288715,4110,4110,4110,4110,0
|
|
20240306,192300,240288715,4110,4110,4110,4110,0
|
|
20240306,192200,240288715,4110,4110,4110,4110,0
|
|
20240306,192100,240288715,4110,4110,4110,4110,3733
|
|
20240306,192000,240288715,4110,4110,4110,4110,0
|
|
20240306,191900,240288715,4110,4110,4110,4110,0
|
|
20240306,191800,240288715,4110,4110,4110,4110,0
|
|
20240306,191700,240288715,4110,4110,4110,4110,0
|
|
20240306,191600,240288715,4110,4110,4110,4110,0
|
|
20240306,191500,240288715,4110,4110,4110,4110,0
|
|
20240306,191400,240288715,4110,4110,4110,4110,0
|
|
20240306,191300,240288715,4110,4110,4110,4110,0
|
|
20240306,191200,240288715,4110,4110,4110,4110,0
|
|
20240306,191100,240288715,4110,4110,4110,4110,0
|
|
20240306,191000,240288715,4110,4110,4110,4110,0
|
|
20240306,190900,240288715,4110,4110,4110,4110,0
|
|
20240306,190800,240288715,4110,4110,4110,4110,0
|
|
20240306,190700,240288715,4110,4110,4110,4110,0
|
|
20240306,190600,240288715,4110,4110,4110,4110,0
|
|
20240306,190500,240288715,4110,4110,4110,4110,0
|
|
20240306,190400,240288715,4110,4110,4110,4110,0
|
|
20240306,190300,240288715,4110,4110,4110,4110,0
|
|
20240306,190200,240288715,4110,4110,4110,4110,0
|
|
20240306,190100,240288715,4110,4110,4110,4110,0
|
|
20240306,190000,240288715,4110,4110,4110,4110,0
|
|
20240306,185900,240288715,4110,4110,4110,4110,0
|
|
20240306,185800,240288715,4110,4110,4110,4110,0
|
|
20240306,185700,240288715,4110,4110,4110,4110,0
|
|
20240306,185600,240288715,4110,4110,4110,4110,0
|
|
20240306,185500,240288715,4110,4110,4110,4110,0
|
|
20240306,185400,240288715,4110,4110,4110,4110,0
|
|
20240306,185300,240288715,4110,4110,4110,4110,0
|
|
20240306,185200,240288715,4110,4110,4110,4110,0
|
|
20240306,185100,240288715,4110,4110,4110,4110,3733
|
|
20240306,185000,240288715,4110,4110,4110,4110,0
|
|
20240306,184900,240288715,4110,4110,4110,4110,0
|
|
20240306,184800,240288715,4110,4110,4110,4110,0
|
|
20240306,184700,240288715,4110,4110,4110,4110,0
|
|
20240306,184600,240288715,4110,4110,4110,4110,0
|
|
20240306,184500,240288715,4110,4110,4110,4110,0
|
|
20240306,184400,240288715,4110,4110,4110,4110,0
|
|
20240306,184300,240288715,4110,4110,4110,4110,0
|
|
20240306,184200,240288715,4110,4110,4110,4110,0
|
|
20240306,184100,240288715,4110,4110,4110,4110,0
|
|
20240306,184000,240288715,4110,4110,4110,4110,0
|
|
20240306,183900,240288715,4110,4110,4110,4110,0
|
|
20240306,183800,240288715,4110,4110,4110,4110,0
|
|
20240306,183700,240288715,4110,4110,4110,4110,0
|
|
20240306,183600,240288715,4110,4110,4110,4110,0
|
|
20240306,183500,240288715,4110,4110,4110,4110,0
|
|
20240306,183400,240288715,4110,4110,4110,4110,0
|
|
20240306,183300,240288715,4110,4110,4110,4110,0
|
|
20240306,183200,240288715,4110,4110,4110,4110,0
|
|
20240306,183100,240288715,4110,4110,4110,4110,0
|
|
20240306,183000,240288715,4110,4110,4110,4110,0
|
|
20240306,182900,240288715,4110,4110,4110,4110,0
|
|
20240306,182800,240288715,4110,4110,4110,4110,0
|
|
20240306,182700,240288715,4110,4110,4110,4110,0
|
|
20240306,182600,240288715,4110,4110,4110,4110,0
|
|
20240306,182500,240288715,4110,4110,4110,4110,0
|
|
20240306,182400,240288715,4110,4110,4110,4110,0
|
|
20240306,182300,240288715,4110,4110,4110,4110,0
|
|
20240306,182200,240288715,4110,4110,4110,4110,0
|
|
20240306,182100,240288715,4110,4110,4110,4110,3733
|
|
20240306,182000,240288715,4110,4110,4110,4110,0
|
|
20240306,181900,240288715,4110,4110,4110,4110,0
|
|
20240306,181800,240288715,4110,4110,4110,4110,0
|
|
20240306,181700,240288715,4110,4110,4110,4110,0
|
|
20240306,181600,240288715,4110,4110,4110,4110,0
|
|
20240306,181500,240288715,4110,4110,4110,4110,0
|
|
20240306,181400,240288715,4110,4110,4110,4110,0
|
|
20240306,181300,240288715,4110,4110,4110,4110,0
|
|
20240306,181200,240288715,4110,4110,4110,4110,0
|
|
20240306,181100,240288715,4110,4110,4110,4110,0
|
|
20240306,181000,240288715,4110,4110,4110,4110,0
|
|
20240306,180900,240288715,4110,4110,4110,4110,0
|
|
20240306,180800,240288715,4110,4110,4110,4110,0
|
|
20240306,180700,240288715,4110,4110,4110,4110,0
|
|
20240306,180600,240288715,4110,4110,4110,4110,0
|
|
20240306,180500,240288715,4110,4110,4110,4110,0
|
|
20240306,180400,240288715,4110,4110,4110,4110,0
|
|
20240306,180300,240288715,4110,4110,4110,4110,0
|
|
20240306,180200,240288715,4110,4110,4110,4110,0
|
|
20240306,180100,240288715,4110,4110,4110,4110,0
|
|
20240306,180000,240288715,4110,4110,4110,4110,0
|
|
20240306,175900,240288715,4110,4110,4110,4110,0
|
|
20240306,175800,240288715,4110,4110,4110,4110,0
|
|
20240306,175700,240288715,4110,4110,4110,4110,0
|
|
20240306,175600,240288715,4110,4110,4110,4110,0
|
|
20240306,175500,240288715,4110,4110,4110,4110,0
|
|
20240306,175400,240288715,4110,4110,4110,4110,0
|
|
20240306,175300,240288715,4110,4110,4110,4110,0
|
|
20240306,175200,240288715,4110,4110,4110,4110,0
|
|
20240306,175100,240288715,4110,4110,4110,4110,3733
|
|
20240306,175000,240288715,4110,4110,4110,4110,0
|
|
20240306,174900,240288715,4110,4110,4110,4110,0
|
|
20240306,174800,240288715,4110,4110,4110,4110,0
|
|
20240306,174700,240288715,4110,4110,4110,4110,0
|
|
20240306,174600,240288715,4110,4110,4110,4110,0
|
|
20240306,174500,240288715,4110,4110,4110,4110,0
|
|
20240306,174400,240288715,4110,4110,4110,4110,0
|
|
20240306,174300,240288715,4110,4110,4110,4110,0
|
|
20240306,174200,240288715,4110,4110,4110,4110,0
|
|
20240306,174100,240288715,4110,4110,4110,4110,0
|
|
20240306,174000,240288715,4110,4110,4110,4110,0
|
|
20240306,173900,240288715,4110,4110,4110,4110,0
|
|
20240306,173800,240288715,4110,4110,4110,4110,0
|
|
20240306,173700,240288715,4110,4110,4110,4110,0
|
|
20240306,173600,240288715,4110,4110,4110,4110,0
|
|
20240306,173500,240288715,4110,4110,4110,4110,0
|
|
20240306,173400,240288715,4110,4110,4110,4110,0
|
|
20240306,173300,240288715,4110,4110,4110,4110,0
|
|
20240306,173200,240288715,4110,4110,4110,4110,0
|
|
20240306,173100,240288715,4110,4110,4110,4110,0
|
|
20240306,173000,240288715,4110,4110,4110,4110,0
|
|
20240306,172900,240288715,4110,4110,4110,4110,0
|
|
20240306,172800,240288715,4110,4110,4110,4110,0
|
|
20240306,172700,240288715,4110,4110,4110,4110,0
|
|
20240306,172600,240288715,4110,4110,4110,4110,0
|
|
20240306,172500,240288715,4110,4110,4110,4110,0
|
|
20240306,172400,240288715,4110,4110,4110,4110,0
|
|
20240306,172300,240288715,4110,4110,4110,4110,0
|
|
20240306,172200,240288715,4110,4110,4110,4110,0
|
|
20240306,172100,240288715,4110,4110,4110,4110,3733
|
|
20240306,172000,240288715,4110,4110,4110,4110,0
|
|
20240306,171900,240288715,4110,4110,4110,4110,0
|
|
20240306,171800,240288715,4110,4110,4110,4110,0
|
|
20240306,171700,240288715,4110,4110,4110,4110,0
|
|
20240306,171600,240288715,4110,4110,4110,4110,0
|
|
20240306,171500,240288715,4110,4110,4110,4110,0
|
|
20240306,171400,240288715,4110,4110,4110,4110,0
|
|
20240306,171300,240288715,4110,4110,4110,4110,0
|
|
20240306,171200,240288715,4110,4110,4110,4110,0
|
|
20240306,171100,240288715,4110,4110,4110,4110,0
|
|
20240306,171000,240288715,4110,4110,4110,4110,0
|
|
20240306,170900,240288715,4110,4110,4110,4110,0
|
|
20240306,170800,240288715,4110,4110,4110,4110,0
|
|
20240306,170700,240288715,4110,4110,4110,4110,0
|
|
20240306,170600,240288715,4110,4110,4110,4110,0
|
|
20240306,170500,240288715,4110,4110,4110,4110,0
|
|
20240306,170400,240288715,4110,4110,4110,4110,0
|
|
20240306,170300,240288715,4110,4110,4110,4110,0
|
|
20240306,170200,240288715,4110,4110,4110,4110,0
|
|
20240306,170100,240288715,4110,4110,4110,4110,0
|
|
20240306,170000,240288715,4110,4110,4110,4110,0
|
|
20240306,165900,240288715,4110,4110,4110,4110,0
|
|
20240306,165800,240288715,4110,4110,4110,4110,0
|
|
20240306,165700,240288715,4110,4110,4110,4110,0
|
|
20240306,165600,240288715,4110,4110,4110,4110,0
|
|
20240306,165500,240288715,4110,4110,4110,4110,0
|
|
20240306,165400,240288715,4110,4110,4110,4110,0
|
|
20240306,165300,240288715,4110,4110,4110,4110,0
|
|
20240306,165200,240288715,4110,4110,4110,4110,0
|
|
20240306,165100,240288715,4110,4110,4110,4110,3733
|
|
20240306,165000,240288715,4110,4110,4110,4110,0
|
|
20240306,164900,240288715,4110,4110,4110,4110,0
|
|
20240306,164800,240288715,4110,4110,4110,4110,0
|
|
20240306,164700,240288715,4110,4110,4110,4110,0
|
|
20240306,164600,240288715,4110,4110,4110,4110,0
|
|
20240306,164500,240288715,4110,4110,4110,4110,0
|
|
20240306,164400,240288715,4110,4110,4110,4110,0
|
|
20240306,164300,240288715,4110,4110,4110,4110,0
|
|
20240306,164200,240288715,4110,4110,4110,4110,0
|
|
20240306,164100,240288715,4110,4110,4110,4110,0
|
|
20240306,164000,240288715,4110,4110,4110,4110,0
|
|
20240306,163900,240288715,4110,4110,4110,4110,0
|
|
20240306,163800,240288715,4110,4110,4110,4110,0
|
|
20240306,163700,240288715,4110,4110,4110,4110,0
|
|
20240306,163600,240288715,4110,4110,4110,4110,0
|
|
20240306,163500,240288715,4110,4110,4110,4110,0
|
|
20240306,163400,240288715,4110,4110,4110,4110,0
|
|
20240306,163300,240288715,4110,4110,4110,4110,0
|
|
20240306,163200,240288715,4110,4110,4110,4110,0
|
|
20240306,163100,240288715,4110,4110,4110,4110,0
|
|
20240306,163000,240288715,4110,4110,4110,4110,0
|
|
20240306,162900,240288715,4110,4110,4110,4110,0
|
|
20240306,162800,240288715,4110,4110,4110,4110,0
|
|
20240306,162700,240288715,4110,4110,4110,4110,0
|
|
20240306,162600,240288715,4110,4110,4110,4110,0
|
|
20240306,162500,240288715,4110,4110,4110,4110,0
|
|
20240306,162400,240288715,4110,4110,4110,4110,0
|
|
20240306,162300,240288715,4110,4110,4110,4110,0
|
|
20240306,162200,240288715,4110,4110,4110,4110,0
|
|
20240306,162100,240288715,4110,4110,4110,4110,3733
|
|
20240306,162000,240288715,4110,4110,4110,4110,0
|
|
20240306,161900,240288715,4110,4110,4110,4110,0
|
|
20240306,161800,240288715,4110,4110,4110,4110,0
|
|
20240306,161700,240288715,4110,4110,4110,4110,0
|
|
20240306,161600,240288715,4110,4110,4110,4110,0
|
|
20240306,161500,240288715,4110,4110,4110,4110,0
|
|
20240306,161400,240288715,4110,4110,4110,4110,0
|
|
20240306,161300,240288715,4110,4110,4110,4110,0
|
|
20240306,161200,240288715,4110,4110,4110,4110,0
|
|
20240306,161100,240288715,4110,4110,4110,4110,0
|
|
20240306,161000,240288715,4110,4110,4110,4110,0
|
|
20240306,160900,240288715,4110,4110,4110,4110,0
|
|
20240306,160800,240288715,4110,4110,4110,4110,0
|
|
20240306,160700,240288715,4110,4110,4110,4110,0
|
|
20240306,160600,240288715,4110,4110,4110,4110,0
|
|
20240306,160500,240288715,4110,4110,4110,4110,0
|
|
20240306,160400,240288715,4110,4110,4110,4110,0
|
|
20240306,160300,240288715,4110,4110,4110,4110,0
|
|
20240306,160200,240288715,4110,4110,4110,4110,0
|
|
20240306,160100,240288715,4110,4110,4110,4110,0
|
|
20240306,160000,240288715,4110,4110,4110,4110,0
|
|
20240306,155900,240288715,4110,4110,4110,4110,0
|
|
20240306,155800,240288715,4110,4110,4110,4110,0
|
|
20240306,155700,240288715,4110,4110,4110,4110,0
|
|
20240306,155600,240288715,4110,4110,4110,4110,0
|
|
20240306,155500,240288715,4110,4110,4110,4110,0
|
|
20240306,155400,240288715,4110,4110,4110,4110,0
|
|
20240306,155300,240288715,4110,4110,4110,4110,0
|
|
20240306,155200,240288715,4110,4110,4110,4110,0
|
|
20240306,155100,240288715,4110,4110,4110,4110,3733
|
|
20240306,155000,240288715,4110,4110,4110,4110,0
|
|
20240306,154900,240288715,4110,4110,4110,4110,0
|
|
20240306,154800,240288715,4110,4110,4110,4110,0
|
|
20240306,154700,240288715,4110,4110,4110,4110,0
|
|
20240306,154600,240288715,4110,4110,4110,4110,0
|
|
20240306,154500,240288715,4110,4110,4110,4110,0
|
|
20240306,154400,240288715,4110,4110,4110,4110,0
|
|
20240306,154300,240288715,4110,4110,4110,4110,0
|
|
20240306,154200,240288715,4110,4110,4110,4110,0
|
|
20240306,154100,240288715,4110,4110,4110,4110,0
|
|
20240306,154000,240288715,4110,4110,4110,4110,0
|
|
20240306,153900,240288715,4110,4110,4110,4110,0
|
|
20240306,153800,240288715,4110,4110,4110,4110,0
|
|
20240306,153700,240288715,4110,4110,4110,4110,0
|
|
20240306,153600,240288715,4110,4110,4110,4110,0
|
|
20240306,153500,240288715,4110,4110,4110,4110,0
|
|
20240306,153400,240288715,4110,4110,4110,4110,0
|
|
20240306,153300,240288715,4110,4110,4110,4110,0
|
|
20240306,153200,240288715,4110,4110,4110,4110,0
|
|
20240306,153100,240288715,4110,4110,4110,4110,0
|
|
20240306,153000,240288715,4110,4110,4110,4110,3733
|
|
20240306,152900,224946085,4115,4115,4115,4115,0
|
|
20240306,152800,224946085,4115,4115,4115,4115,0
|
|
20240306,152700,224946085,4115,4115,4115,4115,0
|
|
20240306,152600,224946085,4115,4115,4115,4115,0
|
|
20240306,152500,224946085,4115,4115,4115,4115,0
|
|
20240306,152400,224946085,4115,4115,4115,4115,0
|
|
20240306,152300,224946085,4115,4115,4115,4115,0
|
|
20240306,152200,224946085,4115,4115,4115,4115,0
|
|
20240306,152100,224946085,4115,4115,4115,4115,0
|
|
20240306,152000,224946085,4115,4115,4115,4115,0
|
|
20240306,151900,224946085,4115,4115,4115,4115,2
|
|
20240306,151800,224937855,4115,4115,4115,4115,2
|
|
20240306,151700,224929625,4120,4120,4120,4120,1
|
|
20240306,151600,224925505,4120,4120,4120,4120,12
|
|
20240306,151500,224876065,4110,4110,4110,4110,1
|
|
20240306,151400,224871955,4110,4110,4110,4110,0
|
|
20240306,151300,224871955,4110,4110,4110,4110,0
|
|
20240306,151200,224871955,4110,4110,4110,4110,0
|
|
20240306,151100,224871955,4110,4110,4110,4110,0
|
|
20240306,151000,224871955,4110,4110,4110,4110,49
|
|
20240306,150900,224670565,4120,4120,4120,4120,0
|
|
20240306,150800,224670565,4120,4120,4120,4120,1
|
|
20240306,150700,224666445,4120,4120,4120,4120,0
|
|
20240306,150600,224666445,4120,4120,4120,4120,10
|
|
20240306,150500,224625245,4110,4110,4110,4110,0
|
|
20240306,150400,224625245,4110,4110,4110,4110,0
|
|
20240306,150300,224625245,4110,4110,4110,4110,204
|
|
20240306,150200,223786805,4110,4110,4110,4110,363
|
|
20240306,150100,222294875,4120,4120,4120,4120,3
|
|
20240306,150000,222282515,4120,4120,4120,4120,0
|
|
20240306,145900,222282515,4120,4120,4120,4120,8
|
|
20240306,145800,222249555,4120,4120,4120,4120,1
|
|
20240306,145700,222245435,4120,4120,4120,4120,20
|
|
20240306,145600,222163035,4120,4120,4120,4120,0
|
|
20240306,145500,222163035,4120,4120,4120,4120,100
|
|
20240306,145400,221751035,4110,4110,4110,4110,0
|
|
20240306,145300,221751035,4110,4110,4110,4110,0
|
|
20240306,145200,221751035,4110,4110,4110,4110,0
|
|
20240306,145100,221751035,4110,4110,4110,4110,0
|
|
20240306,145000,221751035,4110,4110,4110,4110,0
|
|
20240306,144900,221751035,4110,4110,4110,4110,0
|
|
20240306,144800,221751035,4110,4110,4110,4110,0
|
|
20240306,144700,221751035,4110,4110,4110,4110,53
|
|
20240306,144600,221533205,4110,4110,4110,4110,4
|
|
20240306,144500,221516765,4110,4110,4110,4110,878
|
|
20240306,144400,217908185,4110,4110,4110,4110,100
|
|
20240306,144300,217497185,4110,4110,4110,4110,0
|
|
20240306,144200,217497185,4110,4110,4110,4110,0
|
|
20240306,144100,217497185,4110,4110,4110,4110,0
|
|
20240306,144000,217497185,4110,4120,4125,4110,310
|
|
20240306,143900,216218810,4125,4125,4125,4125,0
|
|
20240306,143800,216218810,4125,4115,4150,4115,2282
|
|
20240306,143700,206773390,4105,4105,4105,4105,0
|
|
20240306,143600,206773390,4105,4105,4105,4105,400
|
|
20240306,143500,205131390,4105,4105,4105,4105,155
|
|
20240306,143400,204495115,4110,4110,4110,4110,83
|
|
20240306,143300,204153985,4110,4110,4110,4110,600
|
|
20240306,143200,201687985,4110,4110,4110,4110,0
|
|
20240306,143100,201687985,4110,4110,4110,4110,84
|
|
20240306,143000,201342745,4110,4110,4110,4110,0
|
|
20240306,142900,201342745,4110,4105,4110,4105,107
|
|
20240306,142800,200903475,4110,4110,4110,4110,10
|
|
20240306,142700,200862375,4105,4105,4105,4105,0
|
|
20240306,142600,200862375,4105,4105,4105,4105,0
|
|
20240306,142500,200862375,4105,4105,4105,4105,0
|
|
20240306,142400,200862375,4105,4105,4105,4105,0
|
|
20240306,142300,200862375,4105,4105,4105,4105,33
|
|
20240306,142200,200726910,4100,4100,4100,4100,0
|
|
20240306,142100,200726910,4100,4100,4100,4100,0
|
|
20240306,142000,200726910,4100,4100,4100,4100,1
|
|
20240306,141900,200722810,4095,4095,4095,4095,0
|
|
20240306,141800,200722810,4095,4095,4095,4095,217
|
|
20240306,141700,199834195,4095,4095,4095,4095,83
|
|
20240306,141600,199494310,4095,4095,4095,4095,0
|
|
20240306,141500,199494310,4095,4095,4095,4095,0
|
|
20240306,141400,199494310,4095,4095,4095,4095,0
|
|
20240306,141300,199494310,4095,4095,4095,4095,0
|
|
20240306,141200,199494310,4095,4095,4095,4095,0
|
|
20240306,141100,199494310,4095,4095,4095,4095,0
|
|
20240306,141000,199494310,4095,4095,4095,4095,115
|
|
20240306,140900,199023385,4090,4090,4090,4090,0
|
|
20240306,140800,199023385,4090,4090,4090,4090,66
|
|
20240306,140700,198753445,4085,4085,4085,4085,182
|
|
20240306,140600,198009975,4085,4085,4085,4085,0
|
|
20240306,140500,198009975,4085,4085,4085,4085,0
|
|
20240306,140400,198009975,4085,4085,4085,4085,0
|
|
20240306,140300,198009975,4085,4085,4085,4085,21
|
|
20240306,140200,197924190,4085,4085,4085,4085,0
|
|
20240306,140100,197924190,4085,4085,4085,4085,0
|
|
20240306,140000,197924190,4085,4085,4085,4085,0
|
|
20240306,135900,197924190,4085,4085,4085,4085,0
|
|
20240306,135800,197924190,4085,4085,4085,4085,0
|
|
20240306,135700,197924190,4085,4085,4085,4085,25
|
|
20240306,135600,197822065,4095,4095,4095,4095,1
|
|
20240306,135500,197817970,4095,4095,4095,4095,5
|
|
20240306,135400,197797495,4095,4095,4095,4095,0
|
|
20240306,135300,197797495,4095,4095,4095,4095,1
|
|
20240306,135200,197793400,4095,4095,4115,4095,5
|
|
20240306,135100,197772865,4115,4090,4115,4090,1894
|
|
20240306,135000,189986085,4080,4080,4080,4080,0
|
|
20240306,134900,189986085,4080,4080,4080,4080,0
|
|
20240306,134800,189986085,4080,4080,4080,4080,0
|
|
20240306,134700,189986085,4080,4080,4080,4080,0
|
|
20240306,134600,189986085,4080,4080,4080,4080,0
|
|
20240306,134500,189986085,4080,4080,4080,4080,0
|
|
20240306,134400,189986085,4080,4080,4080,4080,0
|
|
20240306,134300,189986085,4080,4080,4080,4080,413
|
|
20240306,134200,188301045,4085,4085,4085,4085,0
|
|
20240306,134100,188301045,4085,4085,4085,4085,0
|
|
20240306,134000,188301045,4085,4085,4085,4085,1
|
|
20240306,133900,188296960,4085,4085,4085,4085,0
|
|
20240306,133800,188296960,4085,4085,4085,4085,2
|
|
20240306,133700,188288790,4085,4085,4085,4085,31
|
|
20240306,133600,188162155,4085,4085,4085,4085,2
|
|
20240306,133500,188153985,4080,4080,4080,4080,0
|
|
20240306,133400,188153985,4080,4080,4080,4080,0
|
|
20240306,133300,188153985,4080,4080,4080,4080,11
|
|
20240306,133200,188109105,4080,4080,4080,4080,0
|
|
20240306,133100,188109105,4080,4080,4080,4080,60
|
|
20240306,133000,187864305,4080,4085,4085,4080,555
|
|
20240306,132900,185599890,4090,4090,4090,4090,0
|
|
20240306,132800,185599890,4090,4090,4090,4090,0
|
|
20240306,132700,185599890,4090,4090,4090,4090,1
|
|
20240306,132600,185595800,4085,4085,4085,4085,127
|
|
20240306,132500,185077005,4095,4095,4095,4095,2
|
|
20240306,132400,185068815,4085,4085,4085,4085,0
|
|
20240306,132300,185068815,4085,4085,4085,4085,0
|
|
20240306,132200,185068815,4085,4085,4085,4085,0
|
|
20240306,132100,185068815,4085,4085,4085,4085,0
|
|
20240306,132000,185068815,4085,4085,4085,4085,0
|
|
20240306,131900,185068815,4085,4085,4085,4085,1
|
|
20240306,131800,185064730,4075,4075,4075,4075,0
|
|
20240306,131700,185064730,4075,4075,4075,4075,349
|
|
20240306,131600,183642555,4080,4090,4090,4080,3868
|
|
20240306,131500,167841140,4100,4100,4100,4100,0
|
|
20240306,131400,167841140,4100,4100,4100,4100,400
|
|
20240306,131300,166201140,4100,4100,4100,4100,0
|
|
20240306,131200,166201140,4100,4100,4100,4100,499
|
|
20240306,131100,164155240,4095,4095,4095,4095,0
|
|
20240306,131000,164155240,4095,4095,4095,4095,200
|
|
20240306,130900,163336240,4095,4095,4095,4095,642
|
|
20240306,130800,160707250,4095,4095,4095,4095,422
|
|
20240306,130700,158979160,4095,4105,4105,4095,147
|
|
20240306,130600,158377095,4095,4095,4095,4095,0
|
|
20240306,130500,158377095,4095,4100,4100,4095,210
|
|
20240306,130400,157517095,4100,4100,4100,4100,20
|
|
20240306,130300,157435095,4110,4110,4110,4110,0
|
|
20240306,130200,157435095,4110,4110,4110,4110,0
|
|
20240306,130100,157435095,4110,4110,4110,4110,1
|
|
20240306,130000,157430985,4100,4100,4100,4100,0
|
|
20240306,125900,157430985,4100,4110,4110,4100,800
|
|
20240306,125800,154145985,4110,4110,4110,4110,500
|
|
20240306,125700,152090985,4100,4100,4100,4100,0
|
|
20240306,125600,152090985,4100,4100,4100,4100,200
|
|
20240306,125500,151270985,4100,4100,4100,4100,0
|
|
20240306,125400,151270985,4100,4100,4100,4100,0
|
|
20240306,125300,151270985,4100,4100,4100,4100,0
|
|
20240306,125200,151270985,4100,4100,4100,4100,0
|
|
20240306,125100,151270985,4100,4100,4100,4100,0
|
|
20240306,125000,151270985,4100,4100,4100,4100,0
|
|
20240306,124900,151270985,4100,4100,4100,4100,0
|
|
20240306,124800,151270985,4100,4105,4105,4100,62
|
|
20240306,124700,151016735,4110,4110,4110,4110,0
|
|
20240306,124600,151016735,4110,4110,4110,4110,0
|
|
20240306,124500,151016735,4110,4110,4110,4110,10
|
|
20240306,124400,150975635,4105,4105,4105,4105,0
|
|
20240306,124300,150975635,4105,4105,4105,4105,0
|
|
20240306,124200,150975635,4105,4100,4105,4100,156
|
|
20240306,124100,150336000,4100,4100,4100,4100,0
|
|
20240306,124000,150336000,4100,4100,4100,4100,0
|
|
20240306,123900,150336000,4100,4100,4100,4100,1
|
|
20240306,123800,150331900,4100,4100,4100,4100,0
|
|
20240306,123700,150331900,4100,4100,4100,4100,0
|
|
20240306,123600,150331900,4100,4100,4100,4100,0
|
|
20240306,123500,150331900,4100,4100,4100,4100,0
|
|
20240306,123400,150331900,4100,4100,4100,4100,0
|
|
20240306,123300,150331900,4100,4100,4100,4100,0
|
|
20240306,123200,150331900,4100,4100,4100,4100,0
|
|
20240306,123100,150331900,4100,4100,4100,4100,100
|
|
20240306,123000,149921900,4095,4095,4095,4095,0
|
|
20240306,122900,149921900,4095,4095,4100,4095,451
|
|
20240306,122800,148074935,4095,4095,4095,4095,150
|
|
20240306,122700,147460685,4095,4095,4095,4095,0
|
|
20240306,122600,147460685,4095,4100,4100,4095,75
|
|
20240306,122500,147153410,4100,4100,4100,4100,0
|
|
20240306,122400,147153410,4100,4100,4100,4100,0
|
|
20240306,122300,147153410,4100,4100,4100,4100,0
|
|
20240306,122200,147153410,4100,4100,4100,4100,46
|
|
20240306,122100,146964810,4100,4100,4100,4100,0
|
|
20240306,122000,146964810,4100,4095,4105,4095,262
|
|
20240306,121900,145890010,4095,4100,4100,4095,104
|
|
20240306,121800,145463630,4095,4095,4095,4095,0
|
|
20240306,121700,145463630,4095,4095,4095,4095,7
|
|
20240306,121600,145434965,4095,4095,4095,4095,7
|
|
20240306,121500,145406300,4095,4095,4095,4095,200
|
|
20240306,121400,144587300,4095,4095,4095,4095,0
|
|
20240306,121300,144587300,4095,4095,4095,4095,0
|
|
20240306,121200,144587300,4095,4095,4095,4095,65
|
|
20240306,121100,144321125,4100,4100,4100,4100,2
|
|
20240306,121000,144312925,4100,4100,4100,4100,0
|
|
20240306,120900,144312925,4100,4100,4100,4100,274
|
|
20240306,120800,143189525,4100,4100,4100,4100,0
|
|
20240306,120700,143189525,4100,4100,4100,4100,0
|
|
20240306,120600,143189525,4100,4100,4100,4100,300
|
|
20240306,120500,141959525,4105,4105,4105,4105,0
|
|
20240306,120400,141959525,4105,4105,4105,4105,68
|
|
20240306,120300,141680385,4110,4110,4110,4110,0
|
|
20240306,120200,141680385,4110,4110,4110,4110,0
|
|
20240306,120100,141680385,4110,4110,4110,4110,0
|
|
20240306,120000,141680385,4110,4110,4110,4110,0
|
|
20240306,115900,141680385,4110,4110,4110,4110,0
|
|
20240306,115800,141680385,4110,4110,4110,4110,10
|
|
20240306,115700,141639285,4105,4105,4105,4105,0
|
|
20240306,115600,141639285,4105,4105,4105,4105,0
|
|
20240306,115500,141639285,4105,4105,4105,4105,0
|
|
20240306,115400,141639285,4105,4105,4105,4105,0
|
|
20240306,115300,141639285,4105,4105,4105,4105,0
|
|
20240306,115200,141639285,4105,4105,4105,4105,0
|
|
20240306,115100,141639285,4105,4095,4105,4095,454
|
|
20240306,115000,139777615,4095,4100,4100,4095,200
|
|
20240306,114900,138957655,4100,4100,4100,4100,0
|
|
20240306,114800,138957655,4100,4100,4100,4100,0
|
|
20240306,114700,138957655,4100,4100,4100,4100,0
|
|
20240306,114600,138957655,4100,4100,4100,4100,0
|
|
20240306,114500,138957655,4100,4100,4100,4100,10
|
|
20240306,114400,138916655,4100,4100,4100,4100,10
|
|
20240306,114300,138875655,4100,4105,4105,4100,285
|
|
20240306,114200,137706640,4105,4105,4105,4105,0
|
|
20240306,114100,137706640,4105,4105,4105,4105,0
|
|
20240306,114000,137706640,4105,4105,4105,4105,0
|
|
20240306,113900,137706640,4105,4105,4105,4105,0
|
|
20240306,113800,137706640,4105,4105,4105,4105,0
|
|
20240306,113700,137706640,4105,4105,4105,4105,0
|
|
20240306,113600,137706640,4105,4105,4105,4105,0
|
|
20240306,113500,137706640,4105,4105,4105,4105,0
|
|
20240306,113400,137706640,4105,4105,4105,4105,1
|
|
20240306,113300,137702535,4105,4105,4105,4105,0
|
|
20240306,113200,137702535,4105,4105,4105,4105,254
|
|
20240306,113100,136659865,4095,4095,4095,4095,0
|
|
20240306,113000,136659865,4095,4095,4095,4095,0
|
|
20240306,112900,136659865,4095,4095,4095,4095,0
|
|
20240306,112800,136659865,4095,4100,4100,4095,265
|
|
20240306,112700,135574670,4100,4100,4100,4100,0
|
|
20240306,112600,135574670,4100,4100,4100,4100,0
|
|
20240306,112500,135574670,4100,4115,4115,4100,4348
|
|
20240306,112400,117736920,4115,4115,4115,4115,0
|
|
20240306,112300,117736920,4115,4115,4115,4115,0
|
|
20240306,112200,117736920,4115,4115,4115,4115,0
|
|
20240306,112100,117736920,4115,4115,4115,4115,0
|
|
20240306,112000,117736920,4115,4115,4115,4115,0
|
|
20240306,111900,117736920,4115,4115,4115,4115,0
|
|
20240306,111800,117736920,4115,4125,4125,4115,1267
|
|
20240306,111700,112517665,4130,4130,4130,4130,100
|
|
20240306,111600,112104665,4130,4130,4130,4130,10
|
|
20240306,111500,112063365,4130,4130,4130,4130,0
|
|
20240306,111400,112063365,4130,4145,4145,4130,919
|
|
20240306,111300,108261735,4140,4140,4140,4140,0
|
|
20240306,111200,108261735,4140,4140,4140,4140,0
|
|
20240306,111100,108261735,4140,4140,4140,4140,0
|
|
20240306,111000,108261735,4140,4140,4140,4140,0
|
|
20240306,110900,108261735,4140,4140,4140,4140,0
|
|
20240306,110800,108261735,4140,4140,4140,4140,0
|
|
20240306,110700,108261735,4140,4140,4140,4140,0
|
|
20240306,110600,108261735,4140,4140,4140,4140,0
|
|
20240306,110500,108261735,4140,4140,4140,4140,0
|
|
20240306,110400,108261735,4140,4140,4140,4140,0
|
|
20240306,110300,108261735,4140,4140,4140,4140,0
|
|
20240306,110200,108261735,4140,4140,4140,4140,0
|
|
20240306,110100,108261735,4140,4140,4140,4140,20
|
|
20240306,110000,108178935,4145,4150,4150,4145,337
|
|
20240306,105900,106782065,4145,4145,4145,4145,0
|
|
20240306,105800,106782065,4145,4145,4145,4145,0
|
|
20240306,105700,106782065,4145,4145,4145,4145,0
|
|
20240306,105600,106782065,4145,4145,4145,4145,0
|
|
20240306,105500,106782065,4145,4145,4145,4145,26
|
|
20240306,105400,106674295,4145,4145,4145,4145,0
|
|
20240306,105300,106674295,4145,4145,4145,4145,0
|
|
20240306,105200,106674295,4145,4145,4145,4145,0
|
|
20240306,105100,106674295,4145,4145,4145,4145,0
|
|
20240306,105000,106674295,4145,4145,4145,4145,0
|
|
20240306,104900,106674295,4145,4145,4145,4145,0
|
|
20240306,104800,106674295,4145,4140,4145,4140,100
|
|
20240306,104700,106259895,4140,4140,4140,4140,0
|
|
20240306,104600,106259895,4140,4140,4140,4140,2
|
|
20240306,104500,106251615,4140,4140,4140,4140,79
|
|
20240306,104400,105924555,4140,4140,4140,4140,10
|
|
20240306,104300,105883155,4140,4140,4140,4140,0
|
|
20240306,104200,105883155,4140,4140,4140,4140,0
|
|
20240306,104100,105883155,4140,4140,4140,4140,0
|
|
20240306,104000,105883155,4140,4140,4140,4140,0
|
|
20240306,103900,105883155,4140,4140,4140,4140,0
|
|
20240306,103800,105883155,4140,4140,4140,4140,0
|
|
20240306,103700,105883155,4140,4140,4140,4140,0
|
|
20240306,103600,105883155,4140,4140,4140,4140,0
|
|
20240306,103500,105883155,4140,4140,4140,4140,1
|
|
20240306,103400,105879015,4140,4140,4140,4140,0
|
|
20240306,103300,105879015,4140,4140,4140,4140,0
|
|
20240306,103200,105879015,4140,4140,4140,4140,0
|
|
20240306,103100,105879015,4140,4140,4140,4140,318
|
|
20240306,103000,104562495,4140,4140,4140,4140,8
|
|
20240306,102900,104529375,4130,4130,4130,4130,0
|
|
20240306,102800,104529375,4130,4130,4130,4130,0
|
|
20240306,102700,104529375,4130,4130,4130,4130,0
|
|
20240306,102600,104529375,4130,4130,4130,4130,93
|
|
20240306,102500,104145285,4130,4130,4130,4130,0
|
|
20240306,102400,104145285,4130,4130,4130,4130,0
|
|
20240306,102300,104145285,4130,4130,4130,4130,20
|
|
20240306,102200,104062685,4135,4135,4135,4135,0
|
|
20240306,102100,104062685,4135,4135,4135,4135,255
|
|
20240306,102000,103008260,4135,4135,4135,4135,10
|
|
20240306,101900,102966910,4130,4130,4130,4130,0
|
|
20240306,101800,102966910,4130,4130,4130,4130,0
|
|
20240306,101700,102966910,4130,4130,4130,4130,0
|
|
20240306,101600,102966910,4130,4130,4130,4130,0
|
|
20240306,101500,102966910,4130,4130,4130,4130,19
|
|
20240306,101400,102888440,4130,4130,4130,4130,0
|
|
20240306,101300,102888440,4130,4130,4130,4130,5
|
|
20240306,101200,102867790,4130,4135,4135,4130,105
|
|
20240306,101100,102434135,4135,4135,4135,4135,0
|
|
20240306,101000,102434135,4135,4135,4135,4135,127
|
|
20240306,100900,101908990,4145,4145,4145,4145,1
|
|
20240306,100800,101904845,4150,4145,4150,4145,2
|
|
20240306,100700,101896550,4145,4145,4145,4145,3
|
|
20240306,100600,101884115,4145,4135,4145,4135,55
|
|
20240306,100500,101656680,4135,4135,4135,4135,0
|
|
20240306,100400,101656680,4135,4135,4135,4135,5
|
|
20240306,100300,101636005,4140,4140,4140,4140,0
|
|
20240306,100200,101636005,4140,4155,4155,4140,162
|
|
20240306,100100,100965055,4155,4160,4160,4150,23
|
|
20240306,100000,100869590,4155,4155,4155,4155,10
|
|
20240306,095900,100828040,4165,4165,4165,4165,0
|
|
20240306,095800,100828040,4165,4165,4165,4165,0
|
|
20240306,095700,100828040,4165,4165,4165,4165,1
|
|
20240306,095600,100823875,4155,4155,4155,4155,1
|
|
20240306,095500,100819720,4145,4145,4145,4145,60
|
|
20240306,095400,100571020,4145,4145,4145,4145,700
|
|
20240306,095300,97669520,4155,4155,4180,4155,43
|
|
20240306,095200,97490680,4145,4145,4145,4145,22
|
|
20240306,095100,97399490,4140,4140,4140,4140,55
|
|
20240306,095000,97171790,4140,4140,4140,4140,10
|
|
20240306,094900,97130390,4135,4135,4135,4135,0
|
|
20240306,094800,97130390,4135,4125,4135,4120,525
|
|
20240306,094700,94964715,4125,4125,4125,4125,0
|
|
20240306,094600,94964715,4125,4125,4125,4125,0
|
|
20240306,094500,94964715,4125,4135,4135,4125,97
|
|
20240306,094400,94563985,4135,4135,4135,4135,0
|
|
20240306,094300,94563985,4135,4125,4135,4125,2
|
|
20240306,094200,94555725,4125,4125,4125,4125,0
|
|
20240306,094100,94555725,4125,4120,4125,4120,2049
|
|
20240306,094000,86103995,4120,4115,4120,4115,3
|
|
20240306,093900,86091645,4115,4115,4120,4115,6
|
|
20240306,093800,86066935,4120,4120,4120,4120,0
|
|
20240306,093700,86066935,4120,4115,4120,4115,100
|
|
20240306,093600,85654940,4110,4110,4110,4110,0
|
|
20240306,093500,85654940,4110,4110,4110,4110,0
|
|
20240306,093400,85654940,4110,4110,4110,4110,0
|
|
20240306,093300,85654940,4110,4110,4110,4110,1
|
|
20240306,093200,85650830,4100,4100,4100,4100,0
|
|
20240306,093100,85650830,4100,4100,4100,4100,2000
|
|
20240306,093000,77450830,4110,4110,4110,4110,2001
|
|
20240306,092900,69226720,4105,4105,4105,4105,1
|
|
20240306,092800,69222615,4125,4095,4125,4095,3132
|
|
20240306,092700,56382680,4095,4095,4095,4095,656
|
|
20240306,092600,53696360,4100,4095,4100,4095,10
|
|
20240306,092500,53655370,4100,4100,4100,4100,2
|
|
20240306,092400,53647170,4100,4085,4100,4085,1346
|
|
20240306,092300,48133625,4090,4080,4090,4080,6
|
|
20240306,092200,48109105,4080,4080,4080,4080,97
|
|
20240306,092100,47713345,4080,4085,4085,4080,1000
|
|
20240306,092000,43633320,4100,4095,4100,4080,2597
|
|
20240306,091900,33006355,4100,4100,4100,4100,3029
|
|
20240306,091800,20587455,4100,4100,4100,4100,908
|
|
20240306,091700,16864655,4100,4100,4100,4100,0
|
|
20240306,091600,16864655,4100,4125,4125,4100,112
|
|
20240306,091500,16405125,4130,4130,4130,4130,2
|
|
20240306,091400,16396865,4130,4105,4130,4105,16
|
|
20240306,091300,16331110,4100,4100,4100,4100,0
|
|
20240306,091200,16331110,4100,4100,4100,4100,0
|
|
20240306,091100,16331110,4100,4100,4100,4100,13
|
|
20240306,091000,16277810,4100,4110,4110,4100,203
|
|
20240306,090900,15445495,4100,4100,4105,4100,90
|
|
20240306,090800,15076490,4100,4135,4135,4100,3
|
|
20240306,090700,15064120,4140,4140,4140,4140,0
|
|
20240306,090600,15064120,4140,4120,4140,4100,1366
|
|
20240306,090500,9453390,4120,4120,4120,4120,30
|
|
20240306,090400,9329790,4120,4120,4120,4120,0
|
|
20240306,090300,9329790,4120,4120,4120,4120,200
|
|
20240306,090200,8505790,4120,4120,4120,4120,0
|
|
20240306,090100,8505790,4120,4140,4175,4120,400
|
|
20240306,090000,6854625,4180,4160,4185,4145,1648
|