683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,202000,299290600,4230,4230,4230,4230,943
|
|
20240308,201900,299290600,4230,4230,4230,4230,0
|
|
20240308,201800,299290600,4230,4230,4230,4230,0
|
|
20240308,201700,299290600,4230,4230,4230,4230,0
|
|
20240308,201600,299290600,4230,4230,4230,4230,0
|
|
20240308,201500,299290600,4230,4230,4230,4230,0
|
|
20240308,201400,299290600,4230,4230,4230,4230,0
|
|
20240308,201300,299290600,4230,4230,4230,4230,0
|
|
20240308,201200,299290600,4230,4230,4230,4230,0
|
|
20240308,201100,299290600,4230,4230,4230,4230,0
|
|
20240308,201000,299290600,4230,4230,4230,4230,0
|
|
20240308,200900,299290600,4230,4230,4230,4230,0
|
|
20240308,200800,299290600,4230,4230,4230,4230,0
|
|
20240308,200700,299290600,4230,4230,4230,4230,0
|
|
20240308,200600,299290600,4230,4230,4230,4230,0
|
|
20240308,200500,299290600,4230,4230,4230,4230,0
|
|
20240308,200400,299290600,4230,4230,4230,4230,0
|
|
20240308,200300,299290600,4230,4230,4230,4230,0
|
|
20240308,200200,299290600,4230,4230,4230,4230,0
|
|
20240308,200100,299290600,4230,4230,4230,4230,0
|
|
20240308,200000,299290600,4230,4230,4230,4230,0
|
|
20240308,195900,299290600,4230,4230,4230,4230,0
|
|
20240308,195800,299290600,4230,4230,4230,4230,0
|
|
20240308,195700,299290600,4230,4230,4230,4230,0
|
|
20240308,195600,299290600,4230,4230,4230,4230,0
|
|
20240308,195500,299290600,4230,4230,4230,4230,0
|
|
20240308,195400,299290600,4230,4230,4230,4230,0
|
|
20240308,195300,299290600,4230,4230,4230,4230,0
|
|
20240308,195200,299290600,4230,4230,4230,4230,0
|
|
20240308,195100,299290600,4230,4230,4230,4230,0
|
|
20240308,195000,299290600,4230,4230,4230,4230,943
|
|
20240308,194900,299290600,4230,4230,4230,4230,0
|
|
20240308,194800,299290600,4230,4230,4230,4230,0
|
|
20240308,194700,299290600,4230,4230,4230,4230,0
|
|
20240308,194600,299290600,4230,4230,4230,4230,0
|
|
20240308,194500,299290600,4230,4230,4230,4230,0
|
|
20240308,194400,299290600,4230,4230,4230,4230,0
|
|
20240308,194300,299290600,4230,4230,4230,4230,0
|
|
20240308,194200,299290600,4230,4230,4230,4230,0
|
|
20240308,194100,299290600,4230,4230,4230,4230,0
|
|
20240308,194000,299290600,4230,4230,4230,4230,0
|
|
20240308,193900,299290600,4230,4230,4230,4230,0
|
|
20240308,193800,299290600,4230,4230,4230,4230,0
|
|
20240308,193700,299290600,4230,4230,4230,4230,0
|
|
20240308,193600,299290600,4230,4230,4230,4230,0
|
|
20240308,193500,299290600,4230,4230,4230,4230,0
|
|
20240308,193400,299290600,4230,4230,4230,4230,0
|
|
20240308,193300,299290600,4230,4230,4230,4230,0
|
|
20240308,193200,299290600,4230,4230,4230,4230,0
|
|
20240308,193100,299290600,4230,4230,4230,4230,0
|
|
20240308,193000,299290600,4230,4230,4230,4230,0
|
|
20240308,192900,299290600,4230,4230,4230,4230,0
|
|
20240308,192800,299290600,4230,4230,4230,4230,0
|
|
20240308,192700,299290600,4230,4230,4230,4230,0
|
|
20240308,192600,299290600,4230,4230,4230,4230,0
|
|
20240308,192500,299290600,4230,4230,4230,4230,0
|
|
20240308,192400,299290600,4230,4230,4230,4230,0
|
|
20240308,192300,299290600,4230,4230,4230,4230,0
|
|
20240308,192200,299290600,4230,4230,4230,4230,0
|
|
20240308,192100,299290600,4230,4230,4230,4230,0
|
|
20240308,192000,299290600,4230,4230,4230,4230,943
|
|
20240308,191900,299290600,4230,4230,4230,4230,0
|
|
20240308,191800,299290600,4230,4230,4230,4230,0
|
|
20240308,191700,299290600,4230,4230,4230,4230,0
|
|
20240308,191600,299290600,4230,4230,4230,4230,0
|
|
20240308,191500,299290600,4230,4230,4230,4230,0
|
|
20240308,191400,299290600,4230,4230,4230,4230,0
|
|
20240308,191300,299290600,4230,4230,4230,4230,0
|
|
20240308,191200,299290600,4230,4230,4230,4230,0
|
|
20240308,191100,299290600,4230,4230,4230,4230,0
|
|
20240308,191000,299290600,4230,4230,4230,4230,0
|
|
20240308,190900,299290600,4230,4230,4230,4230,0
|
|
20240308,190800,299290600,4230,4230,4230,4230,0
|
|
20240308,190700,299290600,4230,4230,4230,4230,0
|
|
20240308,190600,299290600,4230,4230,4230,4230,0
|
|
20240308,190500,299290600,4230,4230,4230,4230,0
|
|
20240308,190400,299290600,4230,4230,4230,4230,0
|
|
20240308,190300,299290600,4230,4230,4230,4230,0
|
|
20240308,190200,299290600,4230,4230,4230,4230,0
|
|
20240308,190100,299290600,4230,4230,4230,4230,0
|
|
20240308,190000,299290600,4230,4230,4230,4230,0
|
|
20240308,185900,299290600,4230,4230,4230,4230,0
|
|
20240308,185800,299290600,4230,4230,4230,4230,0
|
|
20240308,185700,299290600,4230,4230,4230,4230,0
|
|
20240308,185600,299290600,4230,4230,4230,4230,0
|
|
20240308,185500,299290600,4230,4230,4230,4230,0
|
|
20240308,185400,299290600,4230,4230,4230,4230,0
|
|
20240308,185300,299290600,4230,4230,4230,4230,0
|
|
20240308,185200,299290600,4230,4230,4230,4230,0
|
|
20240308,185100,299290600,4230,4230,4230,4230,0
|
|
20240308,185000,299290600,4230,4230,4230,4230,943
|
|
20240308,184900,299290600,4230,4230,4230,4230,0
|
|
20240308,184800,299290600,4230,4230,4230,4230,0
|
|
20240308,184700,299290600,4230,4230,4230,4230,0
|
|
20240308,184600,299290600,4230,4230,4230,4230,0
|
|
20240308,184500,299290600,4230,4230,4230,4230,0
|
|
20240308,184400,299290600,4230,4230,4230,4230,0
|
|
20240308,184300,299290600,4230,4230,4230,4230,0
|
|
20240308,184200,299290600,4230,4230,4230,4230,0
|
|
20240308,184100,299290600,4230,4230,4230,4230,0
|
|
20240308,184000,299290600,4230,4230,4230,4230,0
|
|
20240308,183900,299290600,4230,4230,4230,4230,0
|
|
20240308,183800,299290600,4230,4230,4230,4230,0
|
|
20240308,183700,299290600,4230,4230,4230,4230,0
|
|
20240308,183600,299290600,4230,4230,4230,4230,0
|
|
20240308,183500,299290600,4230,4230,4230,4230,0
|
|
20240308,183400,299290600,4230,4230,4230,4230,0
|
|
20240308,183300,299290600,4230,4230,4230,4230,0
|
|
20240308,183200,299290600,4230,4230,4230,4230,0
|
|
20240308,183100,299290600,4230,4230,4230,4230,0
|
|
20240308,183000,299290600,4230,4230,4230,4230,0
|
|
20240308,182900,299290600,4230,4230,4230,4230,0
|
|
20240308,182800,299290600,4230,4230,4230,4230,0
|
|
20240308,182700,299290600,4230,4230,4230,4230,0
|
|
20240308,182600,299290600,4230,4230,4230,4230,0
|
|
20240308,182500,299290600,4230,4230,4230,4230,0
|
|
20240308,182400,299290600,4230,4230,4230,4230,0
|
|
20240308,182300,299290600,4230,4230,4230,4230,0
|
|
20240308,182200,299290600,4230,4230,4230,4230,0
|
|
20240308,182100,299290600,4230,4230,4230,4230,0
|
|
20240308,182000,299290600,4230,4230,4230,4230,943
|
|
20240308,181900,299290600,4230,4230,4230,4230,0
|
|
20240308,181800,299290600,4230,4230,4230,4230,0
|
|
20240308,181700,299290600,4230,4230,4230,4230,0
|
|
20240308,181600,299290600,4230,4230,4230,4230,0
|
|
20240308,181500,299290600,4230,4230,4230,4230,0
|
|
20240308,181400,299290600,4230,4230,4230,4230,0
|
|
20240308,181300,299290600,4230,4230,4230,4230,0
|
|
20240308,181200,299290600,4230,4230,4230,4230,0
|
|
20240308,181100,299290600,4230,4230,4230,4230,0
|
|
20240308,181000,299290600,4230,4230,4230,4230,0
|
|
20240308,180900,299290600,4230,4230,4230,4230,0
|
|
20240308,180800,299290600,4230,4230,4230,4230,0
|
|
20240308,180700,299290600,4230,4230,4230,4230,0
|
|
20240308,180600,299290600,4230,4230,4230,4230,0
|
|
20240308,180500,299290600,4230,4230,4230,4230,0
|
|
20240308,180400,299290600,4230,4230,4230,4230,0
|
|
20240308,180300,299290600,4230,4230,4230,4230,0
|
|
20240308,180200,299290600,4230,4230,4230,4230,0
|
|
20240308,180100,299290600,4230,4230,4230,4230,0
|
|
20240308,180000,299290600,4230,4230,4230,4230,0
|
|
20240308,175900,299290600,4230,4230,4230,4230,0
|
|
20240308,175800,299290600,4230,4230,4230,4230,0
|
|
20240308,175700,299290600,4230,4230,4230,4230,0
|
|
20240308,175600,299290600,4230,4230,4230,4230,0
|
|
20240308,175500,299290600,4230,4230,4230,4230,0
|
|
20240308,175400,299290600,4230,4230,4230,4230,0
|
|
20240308,175300,299290600,4230,4230,4230,4230,0
|
|
20240308,175200,299290600,4230,4230,4230,4230,0
|
|
20240308,175100,299290600,4230,4230,4230,4230,0
|
|
20240308,175000,299290600,4230,4230,4230,4230,943
|
|
20240308,174900,299290600,4230,4230,4230,4230,0
|
|
20240308,174800,299290600,4230,4230,4230,4230,0
|
|
20240308,174700,299290600,4230,4230,4230,4230,0
|
|
20240308,174600,299290600,4230,4230,4230,4230,0
|
|
20240308,174500,299290600,4230,4230,4230,4230,0
|
|
20240308,174400,299290600,4230,4230,4230,4230,0
|
|
20240308,174300,299290600,4230,4230,4230,4230,0
|
|
20240308,174200,299290600,4230,4230,4230,4230,0
|
|
20240308,174100,299290600,4230,4230,4230,4230,0
|
|
20240308,174000,299290600,4230,4230,4230,4230,0
|
|
20240308,173900,299290600,4230,4230,4230,4230,0
|
|
20240308,173800,299290600,4230,4230,4230,4230,0
|
|
20240308,173700,299290600,4230,4230,4230,4230,0
|
|
20240308,173600,299290600,4230,4230,4230,4230,0
|
|
20240308,173500,299290600,4230,4230,4230,4230,0
|
|
20240308,173400,299290600,4230,4230,4230,4230,0
|
|
20240308,173300,299290600,4230,4230,4230,4230,0
|
|
20240308,173200,299290600,4230,4230,4230,4230,0
|
|
20240308,173100,299290600,4230,4230,4230,4230,0
|
|
20240308,173000,299290600,4230,4230,4230,4230,0
|
|
20240308,172900,299290600,4230,4230,4230,4230,0
|
|
20240308,172800,299290600,4230,4230,4230,4230,0
|
|
20240308,172700,299290600,4230,4230,4230,4230,0
|
|
20240308,172600,299290600,4230,4230,4230,4230,0
|
|
20240308,172500,299290600,4230,4230,4230,4230,0
|
|
20240308,172400,299290600,4230,4230,4230,4230,0
|
|
20240308,172300,299290600,4230,4230,4230,4230,0
|
|
20240308,172200,299290600,4230,4230,4230,4230,0
|
|
20240308,172100,299290600,4230,4230,4230,4230,0
|
|
20240308,172000,299290600,4230,4230,4230,4230,943
|
|
20240308,171900,299290600,4230,4230,4230,4230,0
|
|
20240308,171800,299290600,4230,4230,4230,4230,0
|
|
20240308,171700,299290600,4230,4230,4230,4230,0
|
|
20240308,171600,299290600,4230,4230,4230,4230,0
|
|
20240308,171500,299290600,4230,4230,4230,4230,0
|
|
20240308,171400,299290600,4230,4230,4230,4230,0
|
|
20240308,171300,299290600,4230,4230,4230,4230,0
|
|
20240308,171200,299290600,4230,4230,4230,4230,0
|
|
20240308,171100,299290600,4230,4230,4230,4230,0
|
|
20240308,171000,299290600,4230,4230,4230,4230,0
|
|
20240308,170900,299290600,4230,4230,4230,4230,0
|
|
20240308,170800,299290600,4230,4230,4230,4230,0
|
|
20240308,170700,299290600,4230,4230,4230,4230,0
|
|
20240308,170600,299290600,4230,4230,4230,4230,0
|
|
20240308,170500,299290600,4230,4230,4230,4230,0
|
|
20240308,170400,299290600,4230,4230,4230,4230,0
|
|
20240308,170300,299290600,4230,4230,4230,4230,0
|
|
20240308,170200,299290600,4230,4230,4230,4230,0
|
|
20240308,170100,299290600,4230,4230,4230,4230,0
|
|
20240308,170000,299290600,4230,4230,4230,4230,0
|
|
20240308,165900,299290600,4230,4230,4230,4230,0
|
|
20240308,165800,299290600,4230,4230,4230,4230,0
|
|
20240308,165700,299290600,4230,4230,4230,4230,0
|
|
20240308,165600,299290600,4230,4230,4230,4230,0
|
|
20240308,165500,299290600,4230,4230,4230,4230,0
|
|
20240308,165400,299290600,4230,4230,4230,4230,0
|
|
20240308,165300,299290600,4230,4230,4230,4230,0
|
|
20240308,165200,299290600,4230,4230,4230,4230,0
|
|
20240308,165100,299290600,4230,4230,4230,4230,0
|
|
20240308,165000,299290600,4230,4230,4230,4230,943
|
|
20240308,164900,299290600,4230,4230,4230,4230,0
|
|
20240308,164800,299290600,4230,4230,4230,4230,0
|
|
20240308,164700,299290600,4230,4230,4230,4230,0
|
|
20240308,164600,299290600,4230,4230,4230,4230,0
|
|
20240308,164500,299290600,4230,4230,4230,4230,0
|
|
20240308,164400,299290600,4230,4230,4230,4230,0
|
|
20240308,164300,299290600,4230,4230,4230,4230,0
|
|
20240308,164200,299290600,4230,4230,4230,4230,0
|
|
20240308,164100,299290600,4230,4230,4230,4230,0
|
|
20240308,164000,299290600,4230,4230,4230,4230,0
|
|
20240308,163900,299290600,4230,4230,4230,4230,0
|
|
20240308,163800,299290600,4230,4230,4230,4230,0
|
|
20240308,163700,299290600,4230,4230,4230,4230,0
|
|
20240308,163600,299290600,4230,4230,4230,4230,0
|
|
20240308,163500,299290600,4230,4230,4230,4230,0
|
|
20240308,163400,299290600,4230,4230,4230,4230,0
|
|
20240308,163300,299290600,4230,4230,4230,4230,0
|
|
20240308,163200,299290600,4230,4230,4230,4230,0
|
|
20240308,163100,299290600,4230,4230,4230,4230,0
|
|
20240308,163000,299290600,4230,4230,4230,4230,0
|
|
20240308,162900,299290600,4230,4230,4230,4230,0
|
|
20240308,162800,299290600,4230,4230,4230,4230,0
|
|
20240308,162700,299290600,4230,4230,4230,4230,0
|
|
20240308,162600,299290600,4230,4230,4230,4230,0
|
|
20240308,162500,299290600,4230,4230,4230,4230,0
|
|
20240308,162400,299290600,4230,4230,4230,4230,0
|
|
20240308,162300,299290600,4230,4230,4230,4230,0
|
|
20240308,162200,299290600,4230,4230,4230,4230,0
|
|
20240308,162100,299290600,4230,4230,4230,4230,0
|
|
20240308,162000,299290600,4230,4230,4230,4230,943
|
|
20240308,161900,299290600,4230,4230,4230,4230,0
|
|
20240308,161800,299290600,4230,4230,4230,4230,0
|
|
20240308,161700,299290600,4230,4230,4230,4230,0
|
|
20240308,161600,299290600,4230,4230,4230,4230,0
|
|
20240308,161500,299290600,4230,4230,4230,4230,0
|
|
20240308,161400,299290600,4230,4230,4230,4230,0
|
|
20240308,161300,299290600,4230,4230,4230,4230,0
|
|
20240308,161200,299290600,4230,4230,4230,4230,0
|
|
20240308,161100,299290600,4230,4230,4230,4230,0
|
|
20240308,161000,299290600,4230,4230,4230,4230,0
|
|
20240308,160900,299290600,4230,4230,4230,4230,0
|
|
20240308,160800,299290600,4230,4230,4230,4230,0
|
|
20240308,160700,299290600,4230,4230,4230,4230,0
|
|
20240308,160600,299290600,4230,4230,4230,4230,0
|
|
20240308,160500,299290600,4230,4230,4230,4230,0
|
|
20240308,160400,299290600,4230,4230,4230,4230,0
|
|
20240308,160300,299290600,4230,4230,4230,4230,0
|
|
20240308,160200,299290600,4230,4230,4230,4230,0
|
|
20240308,160100,299290600,4230,4230,4230,4230,0
|
|
20240308,160000,299290600,4230,4230,4230,4230,0
|
|
20240308,155900,299290600,4230,4230,4230,4230,0
|
|
20240308,155800,299290600,4230,4230,4230,4230,0
|
|
20240308,155700,299290600,4230,4230,4230,4230,0
|
|
20240308,155600,299290600,4230,4230,4230,4230,0
|
|
20240308,155500,299290600,4230,4230,4230,4230,0
|
|
20240308,155400,299290600,4230,4230,4230,4230,0
|
|
20240308,155300,299290600,4230,4230,4230,4230,0
|
|
20240308,155200,299290600,4230,4230,4230,4230,0
|
|
20240308,155100,299290600,4230,4230,4230,4230,0
|
|
20240308,155000,299290600,4230,4230,4230,4230,943
|
|
20240308,154900,299290600,4230,4230,4230,4230,0
|
|
20240308,154800,299290600,4230,4230,4230,4230,0
|
|
20240308,154700,299290600,4230,4230,4230,4230,0
|
|
20240308,154600,299290600,4230,4230,4230,4230,0
|
|
20240308,154500,299290600,4230,4230,4230,4230,0
|
|
20240308,154400,299290600,4230,4230,4230,4230,0
|
|
20240308,154300,299290600,4230,4230,4230,4230,0
|
|
20240308,154200,299290600,4230,4230,4230,4230,0
|
|
20240308,154100,299290600,4230,4230,4230,4230,0
|
|
20240308,154000,299290600,4230,4230,4230,4230,0
|
|
20240308,153900,299290600,4230,4230,4230,4230,0
|
|
20240308,153800,299290600,4230,4230,4230,4230,0
|
|
20240308,153700,299290600,4230,4230,4230,4230,0
|
|
20240308,153600,299290600,4230,4230,4230,4230,0
|
|
20240308,153500,299290600,4230,4230,4230,4230,0
|
|
20240308,153400,299290600,4230,4230,4230,4230,0
|
|
20240308,153300,299290600,4230,4230,4230,4230,0
|
|
20240308,153200,299290600,4230,4230,4230,4230,0
|
|
20240308,153100,299290600,4230,4230,4230,4230,0
|
|
20240308,153000,299290600,4230,4230,4230,4230,943
|
|
20240308,152900,295301710,4225,4225,4225,4225,0
|
|
20240308,152800,295301710,4225,4225,4225,4225,0
|
|
20240308,152700,295301710,4225,4225,4225,4225,0
|
|
20240308,152600,295301710,4225,4225,4225,4225,0
|
|
20240308,152500,295301710,4225,4225,4225,4225,0
|
|
20240308,152400,295301710,4225,4225,4225,4225,0
|
|
20240308,152300,295301710,4225,4225,4225,4225,0
|
|
20240308,152200,295301710,4225,4225,4225,4225,0
|
|
20240308,152100,295301710,4225,4225,4225,4225,0
|
|
20240308,152000,295301710,4225,4225,4225,4225,0
|
|
20240308,151900,295301710,4225,4230,4230,4225,74
|
|
20240308,151800,294988715,4225,4220,4225,4220,186
|
|
20240308,151700,294202895,4220,4220,4220,4220,70
|
|
20240308,151600,293907495,4225,4225,4225,4225,19
|
|
20240308,151500,293827220,4225,4225,4225,4225,219
|
|
20240308,151400,292901945,4225,4225,4225,4225,48
|
|
20240308,151300,292699145,4225,4225,4225,4225,64
|
|
20240308,151200,292428745,4225,4225,4225,4225,19
|
|
20240308,151100,292348470,4220,4220,4220,4220,192
|
|
20240308,151000,291538230,4215,4215,4215,4215,1126
|
|
20240308,150900,286792140,4220,4220,4220,4215,22
|
|
20240308,150800,286699305,4215,4220,4220,4215,41
|
|
20240308,150700,286526485,4220,4220,4220,4220,10
|
|
20240308,150600,286484285,4220,4220,4220,4220,10
|
|
20240308,150500,286442085,4225,4225,4225,4225,0
|
|
20240308,150400,286442085,4225,4225,4225,4225,0
|
|
20240308,150300,286442085,4225,4225,4225,4225,1
|
|
20240308,150200,286437860,4215,4215,4215,4215,300
|
|
20240308,150100,285173360,4225,4210,4225,4210,366
|
|
20240308,150000,283630775,4215,4215,4215,4215,249
|
|
20240308,145900,282581240,4215,4215,4215,4215,1
|
|
20240308,145800,282577025,4215,4215,4215,4215,0
|
|
20240308,145700,282577025,4215,4215,4225,4215,189
|
|
20240308,145600,281780370,4225,4225,4230,4225,207
|
|
20240308,145500,280905790,4230,4230,4230,4230,0
|
|
20240308,145400,280905790,4230,4210,4230,4210,356
|
|
20240308,145300,279404340,4220,4220,4220,4220,10
|
|
20240308,145200,279362140,4225,4220,4225,4220,6
|
|
20240308,145100,279336800,4220,4215,4220,4215,600
|
|
20240308,145000,276807070,4210,4210,4210,4210,150
|
|
20240308,144900,276175570,4210,4210,4210,4210,0
|
|
20240308,144800,276175570,4210,4210,4210,4210,1
|
|
20240308,144700,276171360,4210,4210,4210,4210,0
|
|
20240308,144600,276171360,4210,4210,4210,4210,0
|
|
20240308,144500,276171360,4210,4210,4210,4210,173
|
|
20240308,144400,275443030,4210,4210,4210,4210,89
|
|
20240308,144300,275068340,4210,4210,4210,4210,19
|
|
20240308,144200,274988350,4205,4205,4205,4205,647
|
|
20240308,144100,272267715,4205,4205,4205,4205,0
|
|
20240308,144000,272267715,4205,4205,4205,4205,0
|
|
20240308,143900,272267715,4205,4205,4205,4205,1
|
|
20240308,143800,272263510,4200,4205,4205,4200,410
|
|
20240308,143700,270541270,4205,4205,4205,4205,14
|
|
20240308,143600,270482400,4205,4205,4205,4205,0
|
|
20240308,143500,270482400,4205,4205,4205,4205,0
|
|
20240308,143400,270482400,4205,4200,4220,4200,420
|
|
20240308,143300,268714780,4195,4200,4200,4195,142
|
|
20240308,143200,268118685,4195,4195,4195,4195,0
|
|
20240308,143100,268118685,4195,4190,4195,4190,629
|
|
20240308,143000,265483120,4190,4190,4190,4190,8
|
|
20240308,142900,265449600,4190,4190,4190,4190,0
|
|
20240308,142800,265449600,4190,4190,4190,4190,359
|
|
20240308,142700,263945390,4185,4185,4185,4185,232
|
|
20240308,142600,262974470,4185,4190,4190,4185,241
|
|
20240308,142500,261965880,4185,4185,4185,4185,100
|
|
20240308,142400,261547380,4190,4190,4190,4190,0
|
|
20240308,142300,261547380,4190,4185,4190,4180,1025
|
|
20240308,142200,257256930,4180,4180,4180,4180,1204
|
|
20240308,142100,252224210,4185,4185,4185,4185,19
|
|
20240308,142000,252144695,4185,4185,4185,4185,19
|
|
20240308,141900,252065180,4185,4185,4185,4185,0
|
|
20240308,141800,252065180,4185,4185,4185,4185,390
|
|
20240308,141700,250433030,4185,4185,4185,4185,1
|
|
20240308,141600,250428845,4185,4185,4185,4185,0
|
|
20240308,141500,250428845,4185,4185,4185,4185,0
|
|
20240308,141400,250428845,4185,4185,4185,4185,0
|
|
20240308,141300,250428845,4185,4180,4185,4180,12
|
|
20240308,141200,250378670,4180,4180,4180,4180,250
|
|
20240308,141100,249333670,4180,4180,4180,4180,2
|
|
20240308,141000,249325310,4180,4180,4185,4180,831
|
|
20240308,140900,245851725,4180,4180,4180,4180,33
|
|
20240308,140800,245713785,4175,4180,4180,4175,877
|
|
20240308,140700,242051150,4175,4175,4175,4175,204
|
|
20240308,140600,241199450,4175,4170,4175,4170,60
|
|
20240308,140500,240949010,4160,4160,4160,4160,0
|
|
20240308,140400,240949010,4160,4150,4160,4150,849
|
|
20240308,140300,237422430,4150,4150,4150,4150,0
|
|
20240308,140200,237422430,4150,4150,4150,4150,0
|
|
20240308,140100,237422430,4150,4150,4150,4150,285
|
|
20240308,140000,236239680,4155,4145,4155,4145,685
|
|
20240308,135900,233395765,4150,4150,4150,4150,10
|
|
20240308,135800,233354265,4155,4155,4155,4155,2
|
|
20240308,135700,233345955,4160,4160,4160,4160,0
|
|
20240308,135600,233345955,4160,4160,4160,4160,1
|
|
20240308,135500,233341795,4150,4150,4150,4150,415
|
|
20240308,135400,231619545,4150,4150,4150,4150,5
|
|
20240308,135300,231598795,4140,4140,4140,4140,0
|
|
20240308,135200,231598795,4140,4140,4140,4140,5
|
|
20240308,135100,231578095,4135,4135,4135,4135,272
|
|
20240308,135000,230453375,4135,4140,4140,4135,48
|
|
20240308,134900,230254665,4140,4140,4140,4140,11
|
|
20240308,134800,230209125,4140,4140,4140,4140,1
|
|
20240308,134700,230204985,4140,4145,4145,4140,35
|
|
20240308,134600,230060015,4145,4145,4145,4145,6
|
|
20240308,134500,230035145,4150,4150,4150,4150,0
|
|
20240308,134400,230035145,4150,4150,4150,4150,0
|
|
20240308,134300,230035145,4150,4150,4150,4150,1
|
|
20240308,134200,230030995,4145,4145,4145,4145,2
|
|
20240308,134100,230022705,4145,4145,4145,4145,10
|
|
20240308,134000,229981255,4145,4145,4145,4145,0
|
|
20240308,133900,229981255,4145,4140,4145,4140,5
|
|
20240308,133800,229960550,4140,4150,4150,4140,5
|
|
20240308,133700,229939810,4160,4150,4160,4150,110
|
|
20240308,133600,229482270,4150,4145,4150,4145,5
|
|
20240308,133500,229461540,4140,4140,4140,4140,0
|
|
20240308,133400,229461540,4140,4140,4140,4140,0
|
|
20240308,133300,229461540,4140,4140,4140,4140,0
|
|
20240308,133200,229461540,4140,4145,4150,4140,104
|
|
20240308,133100,229029995,4160,4160,4160,4160,0
|
|
20240308,133000,229029995,4160,4150,4160,4150,102
|
|
20240308,132900,228605715,4140,4135,4140,4135,4
|
|
20240308,132800,228589165,4130,4130,4130,4130,0
|
|
20240308,132700,228589165,4130,4135,4140,4130,527
|
|
20240308,132600,226412630,4140,4140,4140,4140,46
|
|
20240308,132500,226222190,4165,4140,4165,4140,17
|
|
20240308,132400,226151670,4140,4140,4140,4140,154
|
|
20240308,132300,225514110,4170,4150,4170,4150,10
|
|
20240308,132200,225472445,4170,4170,4170,4170,0
|
|
20240308,132100,225472445,4170,4145,4170,4130,1818
|
|
20240308,132000,217951520,4135,4105,4135,4105,11410
|
|
20240308,131900,170831165,4105,4105,4105,4105,0
|
|
20240308,131800,170831165,4105,4105,4105,4105,0
|
|
20240308,131700,170831165,4105,4105,4105,4105,0
|
|
20240308,131600,170831165,4105,4105,4105,4105,0
|
|
20240308,131500,170831165,4105,4105,4105,4105,33
|
|
20240308,131400,170695700,4120,4125,4125,4120,22
|
|
20240308,131300,170604985,4125,4125,4125,4125,50
|
|
20240308,131200,170398735,4120,4120,4120,4120,0
|
|
20240308,131100,170398735,4120,4120,4120,4120,299
|
|
20240308,131000,169166855,4120,4105,4120,4105,2026
|
|
20240308,130900,160849110,4105,4105,4105,4105,300
|
|
20240308,130800,159617610,4105,4105,4105,4105,42
|
|
20240308,130700,159445200,4095,4095,4095,4095,0
|
|
20240308,130600,159445200,4095,4095,4095,4095,0
|
|
20240308,130500,159445200,4095,4095,4095,4095,0
|
|
20240308,130400,159445200,4095,4095,4095,4095,113
|
|
20240308,130300,158982465,4095,4095,4095,4095,0
|
|
20240308,130200,158982465,4095,4095,4095,4095,0
|
|
20240308,130100,158982465,4095,4095,4095,4095,137
|
|
20240308,130000,158421450,4095,4095,4095,4095,0
|
|
20240308,125900,158421450,4095,4095,4095,4095,0
|
|
20240308,125800,158421450,4095,4095,4095,4095,0
|
|
20240308,125700,158421450,4095,4095,4095,4095,1
|
|
20240308,125600,158417355,4095,4095,4095,4095,150
|
|
20240308,125500,157803105,4105,4105,4105,4105,0
|
|
20240308,125400,157803105,4105,4105,4105,4105,5
|
|
20240308,125300,157782580,4110,4110,4110,4110,0
|
|
20240308,125200,157782580,4110,4110,4110,4110,0
|
|
20240308,125100,157782580,4110,4110,4110,4110,0
|
|
20240308,125000,157782580,4110,4110,4110,4110,0
|
|
20240308,124900,157782580,4110,4095,4110,4095,74
|
|
20240308,124800,157479535,4110,4105,4110,4105,27
|
|
20240308,124700,157368695,4090,4090,4090,4090,0
|
|
20240308,124600,157368695,4090,4090,4090,4090,130
|
|
20240308,124500,156836995,4105,4105,4105,4105,0
|
|
20240308,124400,156836995,4105,4105,4105,4105,1
|
|
20240308,124300,156832890,4090,4090,4090,4090,0
|
|
20240308,124200,156832890,4090,4090,4090,4090,0
|
|
20240308,124100,156832890,4090,4090,4090,4090,0
|
|
20240308,124000,156832890,4090,4090,4090,4090,0
|
|
20240308,123900,156832890,4090,4090,4090,4090,100
|
|
20240308,123800,156423890,4105,4105,4105,4105,0
|
|
20240308,123700,156423890,4105,4105,4105,4105,3
|
|
20240308,123600,156411575,4105,4105,4105,4105,0
|
|
20240308,123500,156411575,4105,4105,4105,4105,0
|
|
20240308,123400,156411575,4105,4105,4105,4105,0
|
|
20240308,123300,156411575,4105,4105,4105,4105,0
|
|
20240308,123200,156411575,4105,4095,4105,4095,643
|
|
20240308,123100,153772100,4085,4085,4085,4085,3
|
|
20240308,123000,153759845,4095,4095,4095,4095,0
|
|
20240308,122900,153759845,4095,4095,4095,4095,0
|
|
20240308,122800,153759845,4095,4095,4095,4095,0
|
|
20240308,122700,153759845,4095,4095,4095,4095,1
|
|
20240308,122600,153755750,4085,4085,4085,4085,0
|
|
20240308,122500,153755750,4085,4085,4085,4085,21
|
|
20240308,122400,153669965,4085,4085,4085,4085,0
|
|
20240308,122300,153669965,4085,4085,4085,4085,0
|
|
20240308,122200,153669965,4085,4085,4085,4085,0
|
|
20240308,122100,153669965,4085,4090,4090,4085,250
|
|
20240308,122000,152648705,4090,4090,4090,4090,0
|
|
20240308,121900,152648705,4090,4090,4090,4090,0
|
|
20240308,121800,152648705,4090,4090,4090,4090,0
|
|
20240308,121700,152648705,4090,4090,4090,4090,0
|
|
20240308,121600,152648705,4090,4090,4090,4090,0
|
|
20240308,121500,152648705,4090,4090,4090,4090,0
|
|
20240308,121400,152648705,4090,4090,4090,4090,0
|
|
20240308,121300,152648705,4090,4090,4090,4090,0
|
|
20240308,121200,152648705,4090,4090,4090,4090,10
|
|
20240308,121100,152607805,4085,4085,4085,4085,0
|
|
20240308,121000,152607805,4085,4085,4085,4085,0
|
|
20240308,120900,152607805,4085,4085,4085,4085,0
|
|
20240308,120800,152607805,4085,4085,4085,4085,0
|
|
20240308,120700,152607805,4085,4090,4090,4085,318
|
|
20240308,120600,151307935,4100,4115,4115,4100,170
|
|
20240308,120500,150610335,4125,4125,4125,4125,0
|
|
20240308,120400,150610335,4125,4125,4125,4125,0
|
|
20240308,120300,150610335,4125,4125,4125,4125,50
|
|
20240308,120200,150404085,4125,4125,4125,4125,0
|
|
20240308,120100,150404085,4125,4125,4125,4125,0
|
|
20240308,120000,150404085,4125,4125,4125,4125,0
|
|
20240308,115900,150404085,4125,4125,4125,4125,0
|
|
20240308,115800,150404085,4125,4125,4125,4125,0
|
|
20240308,115700,150404085,4125,4125,4125,4125,0
|
|
20240308,115600,150404085,4125,4125,4125,4125,0
|
|
20240308,115500,150404085,4125,4105,4125,4105,605
|
|
20240308,115400,147915445,4105,4110,4110,4105,239
|
|
20240308,115300,146933950,4120,4120,4120,4120,0
|
|
20240308,115200,146933950,4120,4135,4135,4090,5854
|
|
20240308,115100,122916710,4145,4145,4145,4145,2
|
|
20240308,115000,122908420,4145,4145,4145,4145,0
|
|
20240308,114900,122908420,4145,4145,4145,4145,0
|
|
20240308,114800,122908420,4145,4145,4145,4145,240
|
|
20240308,114700,121913620,4135,4135,4135,4135,0
|
|
20240308,114600,121913620,4135,4135,4135,4130,1228
|
|
20240308,114500,116839205,4140,4140,4140,4140,110
|
|
20240308,114400,116383805,4145,4170,4170,4135,1313
|
|
20240308,114300,110939100,4170,4155,4170,4155,184
|
|
20240308,114200,110172120,4155,4155,4155,4155,0
|
|
20240308,114100,110172120,4155,4155,4155,4155,10
|
|
20240308,114000,110130570,4150,4145,4150,4145,520
|
|
20240308,113900,107975160,4145,4145,4155,4145,7
|
|
20240308,113800,107946135,4145,4155,4155,4135,36
|
|
20240308,113700,107796775,4155,4155,4155,4155,0
|
|
20240308,113600,107796775,4155,4165,4170,4155,40
|
|
20240308,113500,107630265,4165,4165,4165,4165,50
|
|
20240308,113400,107422015,4160,4160,4160,4160,142
|
|
20240308,113300,106831295,4155,4155,4155,4155,20
|
|
20240308,113200,106748195,4155,4170,4170,4155,66
|
|
20240308,113100,106473635,4165,4155,4225,4155,53
|
|
20240308,113000,106250625,4145,4145,4145,4145,0
|
|
20240308,112900,106250625,4145,4155,4155,4135,175
|
|
20240308,112800,105526930,4145,4145,4200,4145,202
|
|
20240308,112700,104678715,4145,4145,4175,4145,507
|
|
20240308,112600,102562230,4145,4135,4145,4135,5
|
|
20240308,112500,102541545,4145,4165,4165,4135,1038
|
|
20240308,112400,98226800,4175,4175,4175,4175,2
|
|
20240308,112300,98218450,4175,4165,4175,4165,2
|
|
20240308,112200,98210110,4165,4150,4195,4150,908
|
|
20240308,112100,94428495,4150,4175,4175,4140,423
|
|
20240308,112000,92667260,4175,4200,4200,4175,923
|
|
20240308,111900,88805055,4195,4195,4215,4195,522
|
|
20240308,111800,86605285,4185,4195,4195,4185,50
|
|
20240308,111700,86395805,4185,4195,4270,4100,2654
|
|
20240308,111600,75203000,4200,4095,4245,4095,4827
|
|
20240308,111500,55086690,4085,4085,4085,4085,0
|
|
20240308,111400,55086690,4085,4085,4085,4085,0
|
|
20240308,111300,55086690,4085,4085,4085,4085,26
|
|
20240308,111200,54980480,4090,4090,4090,4090,0
|
|
20240308,111100,54980480,4090,4090,4090,4090,1
|
|
20240308,111000,54976390,4090,4090,4090,4090,0
|
|
20240308,110900,54976390,4090,4090,4090,4090,125
|
|
20240308,110800,54465140,4090,4090,4090,4090,0
|
|
20240308,110700,54465140,4090,4090,4090,4090,0
|
|
20240308,110600,54465140,4090,4090,4090,4090,0
|
|
20240308,110500,54465140,4090,4090,4090,4090,0
|
|
20240308,110400,54465140,4090,4090,4090,4090,0
|
|
20240308,110300,54465140,4090,4090,4090,4090,0
|
|
20240308,110200,54465140,4090,4090,4090,4090,360
|
|
20240308,110100,52992740,4090,4090,4090,4090,0
|
|
20240308,110000,52992740,4090,4090,4090,4090,0
|
|
20240308,105900,52992740,4090,4090,4090,4090,0
|
|
20240308,105800,52992740,4090,4090,4090,4090,1
|
|
20240308,105700,52988650,4090,4090,4090,4090,0
|
|
20240308,105600,52988650,4090,4090,4090,4090,0
|
|
20240308,105500,52988650,4090,4090,4090,4090,0
|
|
20240308,105400,52988650,4090,4090,4090,4090,0
|
|
20240308,105300,52988650,4090,4090,4090,4090,0
|
|
20240308,105200,52988650,4090,4090,4090,4090,52
|
|
20240308,105100,52775970,4090,4090,4090,4090,0
|
|
20240308,105000,52775970,4090,4090,4090,4090,90
|
|
20240308,104900,52407870,4090,4090,4090,4090,200
|
|
20240308,104800,51589870,4090,4095,4095,4090,5
|
|
20240308,104700,51569415,4100,4100,4100,4100,0
|
|
20240308,104600,51569415,4100,4100,4100,4100,0
|
|
20240308,104500,51569415,4100,4100,4100,4100,0
|
|
20240308,104400,51569415,4100,4100,4100,4100,0
|
|
20240308,104300,51569415,4100,4100,4100,4100,0
|
|
20240308,104200,51569415,4100,4100,4100,4100,23
|
|
20240308,104100,51475115,4105,4105,4105,4105,0
|
|
20240308,104000,51475115,4105,4105,4105,4105,0
|
|
20240308,103900,51475115,4105,4105,4105,4105,0
|
|
20240308,103800,51475115,4105,4105,4110,4105,56
|
|
20240308,103700,51245230,4100,4100,4100,4100,114
|
|
20240308,103600,50777830,4100,4105,4105,4100,1066
|
|
20240308,103500,46404930,4110,4110,4110,4110,35
|
|
20240308,103400,46261080,4110,4110,4110,4110,0
|
|
20240308,103300,46261080,4110,4110,4110,4110,1
|
|
20240308,103200,46256970,4115,4115,4115,4115,0
|
|
20240308,103100,46256970,4115,4115,4115,4115,0
|
|
20240308,103000,46256970,4115,4115,4115,4115,0
|
|
20240308,102900,46256970,4115,4115,4115,4115,0
|
|
20240308,102800,46256970,4115,4115,4115,4115,0
|
|
20240308,102700,46256970,4115,4115,4115,4115,16
|
|
20240308,102600,46191130,4115,4115,4115,4115,0
|
|
20240308,102500,46191130,4115,4115,4115,4115,0
|
|
20240308,102400,46191130,4115,4115,4115,4115,0
|
|
20240308,102300,46191130,4115,4115,4115,4115,9
|
|
20240308,102200,46154095,4105,4105,4105,4105,0
|
|
20240308,102100,46154095,4105,4115,4115,4105,27
|
|
20240308,102000,46043250,4115,4115,4115,4115,0
|
|
20240308,101900,46043250,4115,4115,4115,4115,0
|
|
20240308,101800,46043250,4115,4115,4115,4115,0
|
|
20240308,101700,46043250,4115,4115,4115,4115,0
|
|
20240308,101600,46043250,4115,4115,4115,4115,0
|
|
20240308,101500,46043250,4115,4115,4115,4115,0
|
|
20240308,101400,46043250,4115,4105,4115,4105,376
|
|
20240308,101300,44498485,4105,4105,4105,4105,0
|
|
20240308,101200,44498485,4105,4120,4120,4105,1479
|
|
20240308,101100,38419925,4130,4130,4130,4130,0
|
|
20240308,101000,38419925,4130,4130,4130,4130,137
|
|
20240308,100900,37854115,4130,4130,4130,4130,0
|
|
20240308,100800,37854115,4130,4130,4135,4130,21
|
|
20240308,100700,37767330,4130,4120,4130,4120,16
|
|
20240308,100600,37701260,4135,4115,4135,4115,100
|
|
20240308,100500,37288925,4110,4110,4110,4110,240
|
|
20240308,100400,36302525,4110,4110,4110,4110,10
|
|
20240308,100300,36261425,4120,4110,4120,4110,367
|
|
20240308,100200,34749395,4120,4100,4120,4100,8
|
|
20240308,100100,34716550,4100,4080,4100,4080,620
|
|
20240308,100000,32178915,4080,4080,4080,4080,0
|
|
20240308,095900,32178915,4080,4080,4080,4080,12
|
|
20240308,095800,32129955,4085,4085,4085,4085,0
|
|
20240308,095700,32129955,4085,4085,4085,4085,0
|
|
20240308,095600,32129955,4085,4085,4085,4085,10
|
|
20240308,095500,32089105,4085,4085,4085,4085,0
|
|
20240308,095400,32089105,4085,4085,4085,4085,3
|
|
20240308,095300,32076850,4085,4085,4085,4085,100
|
|
20240308,095200,31668350,4085,4085,4085,4085,0
|
|
20240308,095100,31668350,4085,4095,4105,4085,298
|
|
20240308,095000,30450990,4090,4095,4120,4090,693
|
|
20240308,094900,27610470,4085,4085,4085,4085,0
|
|
20240308,094800,27610470,4085,4085,4085,4085,0
|
|
20240308,094700,27610470,4085,4085,4085,4085,6
|
|
20240308,094600,27585960,4080,4080,4080,4080,10
|
|
20240308,094500,27545160,4080,4075,4080,4075,97
|
|
20240308,094400,27149860,4070,4060,4070,4060,394
|
|
20240308,094300,25547695,4055,4055,4055,4055,30
|
|
20240308,094200,25426045,4060,4060,4060,4060,796
|
|
20240308,094100,22194285,4060,4060,4060,4060,1
|
|
20240308,094000,22190225,4060,4060,4070,4060,1133
|
|
20240308,093900,17585100,4060,4060,4060,4060,1
|
|
20240308,093800,17581040,4040,4040,4040,4040,0
|
|
20240308,093700,17581040,4040,4040,4040,4040,0
|
|
20240308,093600,17581040,4040,4040,4040,4040,0
|
|
20240308,093500,17581040,4040,4040,4040,4040,137
|
|
20240308,093400,17027560,4040,4055,4055,4040,941
|
|
20240308,093300,13218380,4060,4060,4060,4060,543
|
|
20240308,093200,11013800,4055,4055,4055,4055,0
|
|
20240308,093100,11013800,4055,4060,4060,4055,49
|
|
20240308,093000,10815100,4065,4065,4065,4065,0
|
|
20240308,092900,10815100,4065,4065,4065,4065,0
|
|
20240308,092800,10815100,4065,4065,4065,4065,10
|
|
20240308,092700,10774450,4065,4065,4065,4065,0
|
|
20240308,092600,10774450,4065,4065,4065,4065,160
|
|
20240308,092500,10124050,4065,4060,4065,4060,228
|
|
20240308,092400,9198120,4060,4060,4060,4060,34
|
|
20240308,092300,9060080,4055,4055,4055,4055,0
|
|
20240308,092200,9060080,4055,4055,4055,4055,0
|
|
20240308,092100,9060080,4055,4055,4055,4055,55
|
|
20240308,092000,8837055,4055,4065,4065,4055,1227
|
|
20240308,091900,3853645,4065,4065,4065,4065,2
|
|
20240308,091800,3845515,4060,4060,4060,4060,0
|
|
20240308,091700,3845515,4060,4060,4060,4060,0
|
|
20240308,091600,3845515,4060,4060,4060,4060,0
|
|
20240308,091500,3845515,4060,4060,4060,4060,0
|
|
20240308,091400,3845515,4060,4065,4065,4060,76
|
|
20240308,091300,3536805,4065,4065,4065,4065,30
|
|
20240308,091200,3414855,4070,4070,4070,4070,27
|
|
20240308,091100,3304965,4070,4075,4075,4070,35
|
|
20240308,091000,3162450,4110,4110,4110,4110,0
|
|
20240308,090900,3162450,4110,4095,4110,4095,30
|
|
20240308,090800,3039510,4085,4085,4085,4085,116
|
|
20240308,090700,2565650,4085,4085,4085,4085,2
|
|
20240308,090600,2557480,4060,4080,4080,4060,49
|
|
20240308,090500,2358400,4075,4075,4075,4075,0
|
|
20240308,090400,2358400,4075,4075,4075,4075,30
|
|
20240308,090300,2236150,4055,4055,4055,4055,102
|
|
20240308,090200,1822540,4055,4055,4055,4055,0
|
|
20240308,090100,1822540,4055,4055,4055,4055,0
|
|
20240308,090000,1822540,4055,4050,4055,4050,450
|