683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,202000,188419515,4155,4155,4155,4155,576
|
|
20240312,201900,188419515,4155,4155,4155,4155,0
|
|
20240312,201800,188419515,4155,4155,4155,4155,0
|
|
20240312,201700,188419515,4155,4155,4155,4155,0
|
|
20240312,201600,188419515,4155,4155,4155,4155,0
|
|
20240312,201500,188419515,4155,4155,4155,4155,0
|
|
20240312,201400,188419515,4155,4155,4155,4155,0
|
|
20240312,201300,188419515,4155,4155,4155,4155,0
|
|
20240312,201200,188419515,4155,4155,4155,4155,0
|
|
20240312,201100,188419515,4155,4155,4155,4155,0
|
|
20240312,201000,188419515,4155,4155,4155,4155,0
|
|
20240312,200900,188419515,4155,4155,4155,4155,0
|
|
20240312,200800,188419515,4155,4155,4155,4155,0
|
|
20240312,200700,188419515,4155,4155,4155,4155,0
|
|
20240312,200600,188419515,4155,4155,4155,4155,0
|
|
20240312,200500,188419515,4155,4155,4155,4155,0
|
|
20240312,200400,188419515,4155,4155,4155,4155,0
|
|
20240312,200300,188419515,4155,4155,4155,4155,0
|
|
20240312,200200,188419515,4155,4155,4155,4155,0
|
|
20240312,200100,188419515,4155,4155,4155,4155,0
|
|
20240312,200000,188419515,4155,4155,4155,4155,0
|
|
20240312,195900,188419515,4155,4155,4155,4155,0
|
|
20240312,195800,188419515,4155,4155,4155,4155,0
|
|
20240312,195700,188419515,4155,4155,4155,4155,0
|
|
20240312,195600,188419515,4155,4155,4155,4155,0
|
|
20240312,195500,188419515,4155,4155,4155,4155,0
|
|
20240312,195400,188419515,4155,4155,4155,4155,0
|
|
20240312,195300,188419515,4155,4155,4155,4155,0
|
|
20240312,195200,188419515,4155,4155,4155,4155,0
|
|
20240312,195100,188419515,4155,4155,4155,4155,0
|
|
20240312,195000,188419515,4155,4155,4155,4155,576
|
|
20240312,194900,188419515,4155,4155,4155,4155,0
|
|
20240312,194800,188419515,4155,4155,4155,4155,0
|
|
20240312,194700,188419515,4155,4155,4155,4155,0
|
|
20240312,194600,188419515,4155,4155,4155,4155,0
|
|
20240312,194500,188419515,4155,4155,4155,4155,0
|
|
20240312,194400,188419515,4155,4155,4155,4155,0
|
|
20240312,194300,188419515,4155,4155,4155,4155,0
|
|
20240312,194200,188419515,4155,4155,4155,4155,0
|
|
20240312,194100,188419515,4155,4155,4155,4155,0
|
|
20240312,194000,188419515,4155,4155,4155,4155,0
|
|
20240312,193900,188419515,4155,4155,4155,4155,0
|
|
20240312,193800,188419515,4155,4155,4155,4155,0
|
|
20240312,193700,188419515,4155,4155,4155,4155,0
|
|
20240312,193600,188419515,4155,4155,4155,4155,0
|
|
20240312,193500,188419515,4155,4155,4155,4155,0
|
|
20240312,193400,188419515,4155,4155,4155,4155,0
|
|
20240312,193300,188419515,4155,4155,4155,4155,0
|
|
20240312,193200,188419515,4155,4155,4155,4155,0
|
|
20240312,193100,188419515,4155,4155,4155,4155,0
|
|
20240312,193000,188419515,4155,4155,4155,4155,0
|
|
20240312,192900,188419515,4155,4155,4155,4155,0
|
|
20240312,192800,188419515,4155,4155,4155,4155,0
|
|
20240312,192700,188419515,4155,4155,4155,4155,0
|
|
20240312,192600,188419515,4155,4155,4155,4155,0
|
|
20240312,192500,188419515,4155,4155,4155,4155,0
|
|
20240312,192400,188419515,4155,4155,4155,4155,0
|
|
20240312,192300,188419515,4155,4155,4155,4155,0
|
|
20240312,192200,188419515,4155,4155,4155,4155,0
|
|
20240312,192100,188419515,4155,4155,4155,4155,0
|
|
20240312,192000,188419515,4155,4155,4155,4155,576
|
|
20240312,191900,188419515,4155,4155,4155,4155,0
|
|
20240312,191800,188419515,4155,4155,4155,4155,0
|
|
20240312,191700,188419515,4155,4155,4155,4155,0
|
|
20240312,191600,188419515,4155,4155,4155,4155,0
|
|
20240312,191500,188419515,4155,4155,4155,4155,0
|
|
20240312,191400,188419515,4155,4155,4155,4155,0
|
|
20240312,191300,188419515,4155,4155,4155,4155,0
|
|
20240312,191200,188419515,4155,4155,4155,4155,0
|
|
20240312,191100,188419515,4155,4155,4155,4155,0
|
|
20240312,191000,188419515,4155,4155,4155,4155,0
|
|
20240312,190900,188419515,4155,4155,4155,4155,0
|
|
20240312,190800,188419515,4155,4155,4155,4155,0
|
|
20240312,190700,188419515,4155,4155,4155,4155,0
|
|
20240312,190600,188419515,4155,4155,4155,4155,0
|
|
20240312,190500,188419515,4155,4155,4155,4155,0
|
|
20240312,190400,188419515,4155,4155,4155,4155,0
|
|
20240312,190300,188419515,4155,4155,4155,4155,0
|
|
20240312,190200,188419515,4155,4155,4155,4155,0
|
|
20240312,190100,188419515,4155,4155,4155,4155,0
|
|
20240312,190000,188419515,4155,4155,4155,4155,0
|
|
20240312,185900,188419515,4155,4155,4155,4155,0
|
|
20240312,185800,188419515,4155,4155,4155,4155,0
|
|
20240312,185700,188419515,4155,4155,4155,4155,0
|
|
20240312,185600,188419515,4155,4155,4155,4155,0
|
|
20240312,185500,188419515,4155,4155,4155,4155,0
|
|
20240312,185400,188419515,4155,4155,4155,4155,0
|
|
20240312,185300,188419515,4155,4155,4155,4155,0
|
|
20240312,185200,188419515,4155,4155,4155,4155,0
|
|
20240312,185100,188419515,4155,4155,4155,4155,0
|
|
20240312,185000,188419515,4155,4155,4155,4155,576
|
|
20240312,184900,188419515,4155,4155,4155,4155,0
|
|
20240312,184800,188419515,4155,4155,4155,4155,0
|
|
20240312,184700,188419515,4155,4155,4155,4155,0
|
|
20240312,184600,188419515,4155,4155,4155,4155,0
|
|
20240312,184500,188419515,4155,4155,4155,4155,0
|
|
20240312,184400,188419515,4155,4155,4155,4155,0
|
|
20240312,184300,188419515,4155,4155,4155,4155,0
|
|
20240312,184200,188419515,4155,4155,4155,4155,0
|
|
20240312,184100,188419515,4155,4155,4155,4155,0
|
|
20240312,184000,188419515,4155,4155,4155,4155,0
|
|
20240312,183900,188419515,4155,4155,4155,4155,0
|
|
20240312,183800,188419515,4155,4155,4155,4155,0
|
|
20240312,183700,188419515,4155,4155,4155,4155,0
|
|
20240312,183600,188419515,4155,4155,4155,4155,0
|
|
20240312,183500,188419515,4155,4155,4155,4155,0
|
|
20240312,183400,188419515,4155,4155,4155,4155,0
|
|
20240312,183300,188419515,4155,4155,4155,4155,0
|
|
20240312,183200,188419515,4155,4155,4155,4155,0
|
|
20240312,183100,188419515,4155,4155,4155,4155,0
|
|
20240312,183000,188419515,4155,4155,4155,4155,0
|
|
20240312,182900,188419515,4155,4155,4155,4155,0
|
|
20240312,182800,188419515,4155,4155,4155,4155,0
|
|
20240312,182700,188419515,4155,4155,4155,4155,0
|
|
20240312,182600,188419515,4155,4155,4155,4155,0
|
|
20240312,182500,188419515,4155,4155,4155,4155,0
|
|
20240312,182400,188419515,4155,4155,4155,4155,0
|
|
20240312,182300,188419515,4155,4155,4155,4155,0
|
|
20240312,182200,188419515,4155,4155,4155,4155,0
|
|
20240312,182100,188419515,4155,4155,4155,4155,0
|
|
20240312,182000,188419515,4155,4155,4155,4155,576
|
|
20240312,181900,188419515,4155,4155,4155,4155,0
|
|
20240312,181800,188419515,4155,4155,4155,4155,0
|
|
20240312,181700,188419515,4155,4155,4155,4155,0
|
|
20240312,181600,188419515,4155,4155,4155,4155,0
|
|
20240312,181500,188419515,4155,4155,4155,4155,0
|
|
20240312,181400,188419515,4155,4155,4155,4155,0
|
|
20240312,181300,188419515,4155,4155,4155,4155,0
|
|
20240312,181200,188419515,4155,4155,4155,4155,0
|
|
20240312,181100,188419515,4155,4155,4155,4155,0
|
|
20240312,181000,188419515,4155,4155,4155,4155,0
|
|
20240312,180900,188419515,4155,4155,4155,4155,0
|
|
20240312,180800,188419515,4155,4155,4155,4155,0
|
|
20240312,180700,188419515,4155,4155,4155,4155,0
|
|
20240312,180600,188419515,4155,4155,4155,4155,0
|
|
20240312,180500,188419515,4155,4155,4155,4155,0
|
|
20240312,180400,188419515,4155,4155,4155,4155,0
|
|
20240312,180300,188419515,4155,4155,4155,4155,0
|
|
20240312,180200,188419515,4155,4155,4155,4155,0
|
|
20240312,180100,188419515,4155,4155,4155,4155,0
|
|
20240312,180000,188419515,4155,4155,4155,4155,0
|
|
20240312,175900,188419515,4155,4155,4155,4155,0
|
|
20240312,175800,188419515,4155,4155,4155,4155,0
|
|
20240312,175700,188419515,4155,4155,4155,4155,0
|
|
20240312,175600,188419515,4155,4155,4155,4155,0
|
|
20240312,175500,188419515,4155,4155,4155,4155,0
|
|
20240312,175400,188419515,4155,4155,4155,4155,0
|
|
20240312,175300,188419515,4155,4155,4155,4155,0
|
|
20240312,175200,188419515,4155,4155,4155,4155,0
|
|
20240312,175100,188419515,4155,4155,4155,4155,0
|
|
20240312,175000,188419515,4155,4155,4155,4155,576
|
|
20240312,174900,188419515,4155,4155,4155,4155,0
|
|
20240312,174800,188419515,4155,4155,4155,4155,0
|
|
20240312,174700,188419515,4155,4155,4155,4155,0
|
|
20240312,174600,188419515,4155,4155,4155,4155,0
|
|
20240312,174500,188419515,4155,4155,4155,4155,0
|
|
20240312,174400,188419515,4155,4155,4155,4155,0
|
|
20240312,174300,188419515,4155,4155,4155,4155,0
|
|
20240312,174200,188419515,4155,4155,4155,4155,0
|
|
20240312,174100,188419515,4155,4155,4155,4155,0
|
|
20240312,174000,188419515,4155,4155,4155,4155,0
|
|
20240312,173900,188419515,4155,4155,4155,4155,0
|
|
20240312,173800,188419515,4155,4155,4155,4155,0
|
|
20240312,173700,188419515,4155,4155,4155,4155,0
|
|
20240312,173600,188419515,4155,4155,4155,4155,0
|
|
20240312,173500,188419515,4155,4155,4155,4155,0
|
|
20240312,173400,188419515,4155,4155,4155,4155,0
|
|
20240312,173300,188419515,4155,4155,4155,4155,0
|
|
20240312,173200,188419515,4155,4155,4155,4155,0
|
|
20240312,173100,188419515,4155,4155,4155,4155,0
|
|
20240312,173000,188419515,4155,4155,4155,4155,0
|
|
20240312,172900,188419515,4155,4155,4155,4155,0
|
|
20240312,172800,188419515,4155,4155,4155,4155,0
|
|
20240312,172700,188419515,4155,4155,4155,4155,0
|
|
20240312,172600,188419515,4155,4155,4155,4155,0
|
|
20240312,172500,188419515,4155,4155,4155,4155,0
|
|
20240312,172400,188419515,4155,4155,4155,4155,0
|
|
20240312,172300,188419515,4155,4155,4155,4155,0
|
|
20240312,172200,188419515,4155,4155,4155,4155,0
|
|
20240312,172100,188419515,4155,4155,4155,4155,0
|
|
20240312,172000,188419515,4155,4155,4155,4155,576
|
|
20240312,171900,188419515,4155,4155,4155,4155,0
|
|
20240312,171800,188419515,4155,4155,4155,4155,0
|
|
20240312,171700,188419515,4155,4155,4155,4155,0
|
|
20240312,171600,188419515,4155,4155,4155,4155,0
|
|
20240312,171500,188419515,4155,4155,4155,4155,0
|
|
20240312,171400,188419515,4155,4155,4155,4155,0
|
|
20240312,171300,188419515,4155,4155,4155,4155,0
|
|
20240312,171200,188419515,4155,4155,4155,4155,0
|
|
20240312,171100,188419515,4155,4155,4155,4155,0
|
|
20240312,171000,188419515,4155,4155,4155,4155,0
|
|
20240312,170900,188419515,4155,4155,4155,4155,0
|
|
20240312,170800,188419515,4155,4155,4155,4155,0
|
|
20240312,170700,188419515,4155,4155,4155,4155,0
|
|
20240312,170600,188419515,4155,4155,4155,4155,0
|
|
20240312,170500,188419515,4155,4155,4155,4155,0
|
|
20240312,170400,188419515,4155,4155,4155,4155,0
|
|
20240312,170300,188419515,4155,4155,4155,4155,0
|
|
20240312,170200,188419515,4155,4155,4155,4155,0
|
|
20240312,170100,188419515,4155,4155,4155,4155,0
|
|
20240312,170000,188419515,4155,4155,4155,4155,0
|
|
20240312,165900,188419515,4155,4155,4155,4155,0
|
|
20240312,165800,188419515,4155,4155,4155,4155,0
|
|
20240312,165700,188419515,4155,4155,4155,4155,0
|
|
20240312,165600,188419515,4155,4155,4155,4155,0
|
|
20240312,165500,188419515,4155,4155,4155,4155,0
|
|
20240312,165400,188419515,4155,4155,4155,4155,0
|
|
20240312,165300,188419515,4155,4155,4155,4155,0
|
|
20240312,165200,188419515,4155,4155,4155,4155,0
|
|
20240312,165100,188419515,4155,4155,4155,4155,0
|
|
20240312,165000,188419515,4155,4155,4155,4155,576
|
|
20240312,164900,188419515,4155,4155,4155,4155,0
|
|
20240312,164800,188419515,4155,4155,4155,4155,0
|
|
20240312,164700,188419515,4155,4155,4155,4155,0
|
|
20240312,164600,188419515,4155,4155,4155,4155,0
|
|
20240312,164500,188419515,4155,4155,4155,4155,0
|
|
20240312,164400,188419515,4155,4155,4155,4155,0
|
|
20240312,164300,188419515,4155,4155,4155,4155,0
|
|
20240312,164200,188419515,4155,4155,4155,4155,0
|
|
20240312,164100,188419515,4155,4155,4155,4155,0
|
|
20240312,164000,188419515,4155,4155,4155,4155,0
|
|
20240312,163900,188419515,4155,4155,4155,4155,0
|
|
20240312,163800,188419515,4155,4155,4155,4155,0
|
|
20240312,163700,188419515,4155,4155,4155,4155,0
|
|
20240312,163600,188419515,4155,4155,4155,4155,0
|
|
20240312,163500,188419515,4155,4155,4155,4155,0
|
|
20240312,163400,188419515,4155,4155,4155,4155,0
|
|
20240312,163300,188419515,4155,4155,4155,4155,0
|
|
20240312,163200,188419515,4155,4155,4155,4155,0
|
|
20240312,163100,188419515,4155,4155,4155,4155,0
|
|
20240312,163000,188419515,4155,4155,4155,4155,0
|
|
20240312,162900,188419515,4155,4155,4155,4155,0
|
|
20240312,162800,188419515,4155,4155,4155,4155,0
|
|
20240312,162700,188419515,4155,4155,4155,4155,0
|
|
20240312,162600,188419515,4155,4155,4155,4155,0
|
|
20240312,162500,188419515,4155,4155,4155,4155,0
|
|
20240312,162400,188419515,4155,4155,4155,4155,0
|
|
20240312,162300,188419515,4155,4155,4155,4155,0
|
|
20240312,162200,188419515,4155,4155,4155,4155,0
|
|
20240312,162100,188419515,4155,4155,4155,4155,0
|
|
20240312,162000,188419515,4155,4155,4155,4155,576
|
|
20240312,161900,188419515,4155,4155,4155,4155,0
|
|
20240312,161800,188419515,4155,4155,4155,4155,0
|
|
20240312,161700,188419515,4155,4155,4155,4155,0
|
|
20240312,161600,188419515,4155,4155,4155,4155,0
|
|
20240312,161500,188419515,4155,4155,4155,4155,0
|
|
20240312,161400,188419515,4155,4155,4155,4155,0
|
|
20240312,161300,188419515,4155,4155,4155,4155,0
|
|
20240312,161200,188419515,4155,4155,4155,4155,0
|
|
20240312,161100,188419515,4155,4155,4155,4155,0
|
|
20240312,161000,188419515,4155,4155,4155,4155,0
|
|
20240312,160900,188419515,4155,4155,4155,4155,0
|
|
20240312,160800,188419515,4155,4155,4155,4155,0
|
|
20240312,160700,188419515,4155,4155,4155,4155,0
|
|
20240312,160600,188419515,4155,4155,4155,4155,0
|
|
20240312,160500,188419515,4155,4155,4155,4155,0
|
|
20240312,160400,188419515,4155,4155,4155,4155,0
|
|
20240312,160300,188419515,4155,4155,4155,4155,0
|
|
20240312,160200,188419515,4155,4155,4155,4155,0
|
|
20240312,160100,188419515,4155,4155,4155,4155,0
|
|
20240312,160000,188419515,4155,4155,4155,4155,0
|
|
20240312,155900,188419515,4155,4155,4155,4155,0
|
|
20240312,155800,188419515,4155,4155,4155,4155,0
|
|
20240312,155700,188419515,4155,4155,4155,4155,0
|
|
20240312,155600,188419515,4155,4155,4155,4155,0
|
|
20240312,155500,188419515,4155,4155,4155,4155,0
|
|
20240312,155400,188419515,4155,4155,4155,4155,0
|
|
20240312,155300,188419515,4155,4155,4155,4155,0
|
|
20240312,155200,188419515,4155,4155,4155,4155,0
|
|
20240312,155100,188419515,4155,4155,4155,4155,0
|
|
20240312,155000,188419515,4155,4155,4155,4155,576
|
|
20240312,154900,188419515,4155,4155,4155,4155,0
|
|
20240312,154800,188419515,4155,4155,4155,4155,0
|
|
20240312,154700,188419515,4155,4155,4155,4155,0
|
|
20240312,154600,188419515,4155,4155,4155,4155,0
|
|
20240312,154500,188419515,4155,4155,4155,4155,0
|
|
20240312,154400,188419515,4155,4155,4155,4155,0
|
|
20240312,154300,188419515,4155,4155,4155,4155,0
|
|
20240312,154200,188419515,4155,4155,4155,4155,0
|
|
20240312,154100,188419515,4155,4155,4155,4155,0
|
|
20240312,154000,188419515,4155,4155,4155,4155,0
|
|
20240312,153900,188419515,4155,4155,4155,4155,0
|
|
20240312,153800,188419515,4155,4155,4155,4155,0
|
|
20240312,153700,188419515,4155,4155,4155,4155,0
|
|
20240312,153600,188419515,4155,4155,4155,4155,0
|
|
20240312,153500,188419515,4155,4155,4155,4155,0
|
|
20240312,153400,188419515,4155,4155,4155,4155,0
|
|
20240312,153300,188419515,4155,4155,4155,4155,0
|
|
20240312,153200,188419515,4155,4155,4155,4155,0
|
|
20240312,153100,188419515,4155,4155,4155,4155,0
|
|
20240312,153000,188419515,4155,4155,4155,4155,576
|
|
20240312,152900,186026235,4140,4140,4140,4140,0
|
|
20240312,152800,186026235,4140,4140,4140,4140,0
|
|
20240312,152700,186026235,4140,4140,4140,4140,0
|
|
20240312,152600,186026235,4140,4140,4140,4140,0
|
|
20240312,152500,186026235,4140,4140,4140,4140,0
|
|
20240312,152400,186026235,4140,4140,4140,4140,0
|
|
20240312,152300,186026235,4140,4140,4140,4140,0
|
|
20240312,152200,186026235,4140,4140,4140,4140,0
|
|
20240312,152100,186026235,4140,4140,4140,4140,0
|
|
20240312,152000,186026235,4140,4140,4140,4140,0
|
|
20240312,151900,186026235,4140,4140,4140,4140,310
|
|
20240312,151800,184742835,4145,4145,4145,4145,10
|
|
20240312,151700,184701385,4145,4145,4145,4145,20
|
|
20240312,151600,184618485,4145,4145,4145,4145,1
|
|
20240312,151500,184614340,4145,4145,4145,4145,2
|
|
20240312,151400,184606050,4145,4145,4145,4145,24
|
|
20240312,151300,184506570,4150,4150,4150,4150,0
|
|
20240312,151200,184506570,4150,4150,4150,4150,0
|
|
20240312,151100,184506570,4150,4145,4150,4145,399
|
|
20240312,151000,182851970,4145,4150,4150,4145,97
|
|
20240312,150900,182449470,4150,4150,4150,4150,0
|
|
20240312,150800,182449470,4150,4150,4150,4150,1
|
|
20240312,150700,182445320,4150,4150,4150,4150,0
|
|
20240312,150600,182445320,4150,4150,4150,4150,0
|
|
20240312,150500,182445320,4150,4150,4150,4150,113
|
|
20240312,150400,181976370,4150,4145,4150,4145,300
|
|
20240312,150300,180732235,4145,4145,4145,4145,100
|
|
20240312,150200,180317735,4140,4140,4140,4140,2
|
|
20240312,150100,180309455,4140,4140,4140,4140,0
|
|
20240312,150000,180309455,4140,4140,4140,4140,0
|
|
20240312,145900,180309455,4140,4140,4140,4140,525
|
|
20240312,145800,178135955,4145,4145,4145,4145,0
|
|
20240312,145700,178135955,4145,4145,4145,4145,0
|
|
20240312,145600,178135955,4145,4145,4145,4145,510
|
|
20240312,145500,176022005,4150,4150,4150,4150,25
|
|
20240312,145400,175918255,4155,4155,4155,4155,0
|
|
20240312,145300,175918255,4155,4155,4155,4155,11
|
|
20240312,145200,175872550,4155,4155,4155,4155,0
|
|
20240312,145100,175872550,4155,4150,4155,4150,200
|
|
20240312,145000,175042165,4150,4150,4150,4150,0
|
|
20240312,144900,175042165,4150,4150,4150,4150,0
|
|
20240312,144800,175042165,4150,4150,4150,4150,2
|
|
20240312,144700,175033865,4150,4150,4150,4150,0
|
|
20240312,144600,175033865,4150,4150,4150,4150,302
|
|
20240312,144500,173780565,4145,4145,4145,4145,0
|
|
20240312,144400,173780565,4145,4145,4145,4145,0
|
|
20240312,144300,173780565,4145,4145,4145,4145,0
|
|
20240312,144200,173780565,4145,4145,4145,4145,100
|
|
20240312,144100,173366065,4145,4145,4145,4145,200
|
|
20240312,144000,172537065,4145,4145,4145,4145,0
|
|
20240312,143900,172537065,4145,4145,4145,4145,0
|
|
20240312,143800,172537065,4145,4145,4145,4145,100
|
|
20240312,143700,172122565,4145,4145,4145,4145,0
|
|
20240312,143600,172122565,4145,4145,4145,4145,130
|
|
20240312,143500,171583715,4145,4145,4145,4145,8
|
|
20240312,143400,171550555,4145,4145,4145,4145,0
|
|
20240312,143300,171550555,4145,4145,4145,4145,0
|
|
20240312,143200,171550555,4145,4145,4145,4145,0
|
|
20240312,143100,171550555,4145,4145,4145,4145,6
|
|
20240312,143000,171525685,4140,4140,4140,4140,0
|
|
20240312,142900,171525685,4140,4140,4140,4140,0
|
|
20240312,142800,171525685,4140,4140,4140,4140,0
|
|
20240312,142700,171525685,4140,4140,4140,4140,0
|
|
20240312,142600,171525685,4140,4140,4140,4140,106
|
|
20240312,142500,171086845,4145,4145,4145,4145,0
|
|
20240312,142400,171086845,4145,4145,4145,4145,0
|
|
20240312,142300,171086845,4145,4145,4145,4145,0
|
|
20240312,142200,171086845,4145,4145,4145,4145,0
|
|
20240312,142100,171086845,4145,4145,4145,4145,0
|
|
20240312,142000,171086845,4145,4145,4145,4145,5
|
|
20240312,141900,171066120,4145,4145,4145,4145,0
|
|
20240312,141800,171066120,4145,4145,4145,4145,0
|
|
20240312,141700,171066120,4145,4145,4145,4145,301
|
|
20240312,141600,169818475,4140,4140,4140,4140,0
|
|
20240312,141500,169818475,4140,4140,4140,4140,0
|
|
20240312,141400,169818475,4140,4140,4140,4140,0
|
|
20240312,141300,169818475,4140,4140,4140,4140,0
|
|
20240312,141200,169818475,4140,4140,4140,4140,0
|
|
20240312,141100,169818475,4140,4140,4140,4140,1
|
|
20240312,141000,169814335,4135,4135,4135,4135,0
|
|
20240312,140900,169814335,4135,4135,4135,4135,0
|
|
20240312,140800,169814335,4135,4135,4135,4135,23
|
|
20240312,140700,169719230,4135,4135,4135,4135,113
|
|
20240312,140600,169251975,4140,4140,4140,4140,131
|
|
20240312,140500,168709635,4140,4140,4140,4140,0
|
|
20240312,140400,168709635,4140,4140,4140,4140,0
|
|
20240312,140300,168709635,4140,4140,4140,4140,0
|
|
20240312,140200,168709635,4140,4140,4140,4140,10
|
|
20240312,140100,168668235,4140,4140,4140,4140,0
|
|
20240312,140000,168668235,4140,4140,4140,4140,200
|
|
20240312,135900,167840235,4140,4140,4140,4140,2
|
|
20240312,135800,167831955,4140,4140,4140,4140,22
|
|
20240312,135700,167740875,4140,4135,4140,4135,34
|
|
20240312,135600,167600235,4140,4140,4140,4140,1
|
|
20240312,135500,167596095,4140,4140,4140,4140,0
|
|
20240312,135400,167596095,4140,4140,4140,4140,0
|
|
20240312,135300,167596095,4140,4140,4140,4140,0
|
|
20240312,135200,167596095,4140,4140,4140,4140,0
|
|
20240312,135100,167596095,4140,4140,4140,4140,0
|
|
20240312,135000,167596095,4140,4135,4140,4135,238
|
|
20240312,134900,166610965,4135,4130,4135,4130,1945
|
|
20240312,134800,158577865,4135,4135,4135,4135,11
|
|
20240312,134700,158532380,4135,4135,4135,4135,8
|
|
20240312,134600,158499300,4140,4140,4140,4140,412
|
|
20240312,134500,156793620,4140,4150,4150,4140,388
|
|
20240312,134400,155185390,4145,4145,4145,4145,0
|
|
20240312,134300,155185390,4145,4145,4145,4145,0
|
|
20240312,134200,155185390,4145,4145,4145,4145,1
|
|
20240312,134100,155181245,4145,4145,4145,4145,0
|
|
20240312,134000,155181245,4145,4145,4145,4145,0
|
|
20240312,133900,155181245,4145,4145,4145,4145,1
|
|
20240312,133800,155177100,4145,4145,4145,4145,0
|
|
20240312,133700,155177100,4145,4145,4145,4145,201
|
|
20240312,133600,154343955,4155,4155,4155,4155,10
|
|
20240312,133500,154302405,4155,4150,4155,4150,200
|
|
20240312,133400,153471960,4145,4145,4145,4145,0
|
|
20240312,133300,153471960,4145,4145,4145,4145,1
|
|
20240312,133200,153467815,4145,4145,4145,4145,0
|
|
20240312,133100,153467815,4145,4145,4145,4145,0
|
|
20240312,133000,153467815,4145,4145,4145,4145,0
|
|
20240312,132900,153467815,4145,4145,4145,4145,31
|
|
20240312,132800,153339320,4140,4140,4140,4140,0
|
|
20240312,132700,153339320,4140,4140,4140,4140,0
|
|
20240312,132600,153339320,4140,4140,4140,4140,0
|
|
20240312,132500,153339320,4140,4140,4140,4140,0
|
|
20240312,132400,153339320,4140,4140,4140,4140,100
|
|
20240312,132300,152925320,4140,4140,4140,4140,0
|
|
20240312,132200,152925320,4140,4140,4140,4140,0
|
|
20240312,132100,152925320,4140,4140,4140,4140,0
|
|
20240312,132000,152925320,4140,4140,4140,4140,0
|
|
20240312,131900,152925320,4140,4140,4140,4140,0
|
|
20240312,131800,152925320,4140,4140,4140,4140,0
|
|
20240312,131700,152925320,4140,4140,4140,4140,0
|
|
20240312,131600,152925320,4140,4140,4140,4140,1
|
|
20240312,131500,152921180,4135,4135,4135,4135,390
|
|
20240312,131400,151308530,4135,4135,4135,4135,1
|
|
20240312,131300,151304395,4130,4130,4130,4130,0
|
|
20240312,131200,151304395,4130,4130,4130,4130,0
|
|
20240312,131100,151304395,4130,4130,4130,4130,9
|
|
20240312,131000,151267225,4130,4140,4140,4130,640
|
|
20240312,130900,148620965,4140,4140,4140,4140,100
|
|
20240312,130800,148206965,4140,4140,4140,4140,187
|
|
20240312,130700,147432785,4145,4140,4145,4140,9
|
|
20240312,130600,147395505,4140,4145,4145,4140,134
|
|
20240312,130500,146840100,4145,4145,4145,4145,1
|
|
20240312,130400,146835955,4140,4140,4140,4140,10
|
|
20240312,130300,146794555,4140,4135,4140,4135,4
|
|
20240312,130200,146778005,4135,4135,4135,4135,31
|
|
20240312,130100,146649820,4135,4135,4135,4135,30
|
|
20240312,130000,146525770,4135,4135,4135,4135,829
|
|
20240312,125900,143097855,4140,4140,4140,4140,0
|
|
20240312,125800,143097855,4140,4135,4140,4135,3
|
|
20240312,125700,143085445,4135,4135,4135,4135,0
|
|
20240312,125600,143085445,4135,4135,4135,4135,145
|
|
20240312,125500,142485870,4135,4145,4145,4135,317
|
|
20240312,125400,141174280,4150,4150,4150,4150,0
|
|
20240312,125300,141174280,4150,4150,4150,4150,1
|
|
20240312,125200,141170130,4150,4150,4150,4150,0
|
|
20240312,125100,141170130,4150,4150,4150,4150,4
|
|
20240312,125000,141153530,4155,4150,4155,4145,86
|
|
20240312,124900,140796615,4150,4150,4150,4150,22
|
|
20240312,124800,140705315,4150,4150,4150,4150,0
|
|
20240312,124700,140705315,4150,4150,4150,4150,1
|
|
20240312,124600,140701165,4150,4150,4150,4150,1
|
|
20240312,124500,140697015,4150,4150,4150,4150,1
|
|
20240312,124400,140692865,4145,4145,4145,4145,0
|
|
20240312,124300,140692865,4145,4145,4145,4145,0
|
|
20240312,124200,140692865,4145,4145,4145,4145,0
|
|
20240312,124100,140692865,4145,4145,4145,4145,2
|
|
20240312,124000,140684575,4150,4150,4150,4150,1
|
|
20240312,123900,140680425,4150,4150,4150,4150,1
|
|
20240312,123800,140676275,4150,4150,4150,4150,0
|
|
20240312,123700,140676275,4150,4150,4150,4150,0
|
|
20240312,123600,140676275,4150,4150,4150,4150,0
|
|
20240312,123500,140676275,4150,4150,4150,4150,0
|
|
20240312,123400,140676275,4150,4150,4150,4150,0
|
|
20240312,123300,140676275,4150,4150,4150,4150,0
|
|
20240312,123200,140676275,4150,4150,4150,4150,1
|
|
20240312,123100,140672125,4150,4145,4150,4145,3
|
|
20240312,123000,140659685,4145,4145,4145,4145,1
|
|
20240312,122900,140655540,4150,4150,4150,4150,0
|
|
20240312,122800,140655540,4150,4140,4150,4140,481
|
|
20240312,122700,138661500,4140,4140,4140,4140,216
|
|
20240312,122600,137767260,4140,4140,4140,4140,1
|
|
20240312,122500,137763120,4140,4130,4140,4130,78
|
|
20240312,122400,137440920,4135,4135,4135,4135,0
|
|
20240312,122300,137440920,4135,4135,4135,4135,11
|
|
20240312,122200,137395435,4140,4140,4140,4140,0
|
|
20240312,122100,137395435,4140,4140,4140,4140,1
|
|
20240312,122000,137391295,4140,4140,4140,4140,1
|
|
20240312,121900,137387155,4125,4125,4125,4125,0
|
|
20240312,121800,137387155,4125,4125,4125,4125,0
|
|
20240312,121700,137387155,4125,4140,4140,4125,31
|
|
20240312,121600,137258845,4140,4135,4140,4130,720
|
|
20240312,121500,134281615,4130,4130,4135,4130,10
|
|
20240312,121400,134240285,4135,4135,4140,4130,365
|
|
20240312,121300,132731970,4140,4140,4140,4140,1
|
|
20240312,121200,132727830,4140,4155,4155,4140,3317
|
|
20240312,121100,118970500,4170,4170,4170,4170,0
|
|
20240312,121000,118970500,4170,4170,4170,4170,2
|
|
20240312,120900,118962160,4170,4170,4170,4170,1
|
|
20240312,120800,118957990,4155,4155,4155,4155,0
|
|
20240312,120700,118957990,4155,4155,4155,4155,0
|
|
20240312,120600,118957990,4155,4155,4155,4155,15
|
|
20240312,120500,118895665,4170,4170,4170,4170,0
|
|
20240312,120400,118895665,4170,4155,4170,4155,29
|
|
20240312,120300,118775140,4155,4155,4155,4155,4
|
|
20240312,120200,118758520,4155,4170,4170,4155,2731
|
|
20240312,120100,107408540,4170,4170,4170,4170,2
|
|
20240312,120000,107400200,4170,4170,4170,4170,0
|
|
20240312,115900,107400200,4170,4170,4170,4170,0
|
|
20240312,115800,107400200,4170,4170,4170,4170,1
|
|
20240312,115700,107396030,4170,4170,4170,4170,1
|
|
20240312,115600,107391860,4160,4160,4160,4160,0
|
|
20240312,115500,107391860,4160,4160,4160,4160,0
|
|
20240312,115400,107391860,4160,4160,4160,4160,0
|
|
20240312,115300,107391860,4160,4160,4160,4160,0
|
|
20240312,115200,107391860,4160,4160,4160,4160,0
|
|
20240312,115100,107391860,4160,4160,4160,4160,309
|
|
20240312,115000,106106420,4165,4165,4165,4165,254
|
|
20240312,114900,105048510,4170,4170,4170,4170,0
|
|
20240312,114800,105048510,4170,4170,4170,4170,0
|
|
20240312,114700,105048510,4170,4170,4170,4170,0
|
|
20240312,114600,105048510,4170,4170,4170,4170,0
|
|
20240312,114500,105048510,4170,4165,4170,4165,39
|
|
20240312,114400,104886025,4170,4170,4170,4170,1
|
|
20240312,114300,104881855,4175,4175,4175,4175,0
|
|
20240312,114200,104881855,4175,4175,4175,4175,0
|
|
20240312,114100,104881855,4175,4175,4175,4175,1
|
|
20240312,114000,104877680,4175,4175,4175,4175,1
|
|
20240312,113900,104873505,4170,4170,4170,4170,190
|
|
20240312,113800,104081205,4170,4170,4170,4170,0
|
|
20240312,113700,104081205,4170,4170,4170,4170,0
|
|
20240312,113600,104081205,4170,4170,4170,4170,2
|
|
20240312,113500,104072865,4175,4175,4175,4175,1
|
|
20240312,113400,104068690,4175,4175,4175,4175,118
|
|
20240312,113300,103576040,4180,4180,4180,4180,6
|
|
20240312,113200,103550960,4180,4180,4180,4180,0
|
|
20240312,113100,103550960,4180,4180,4180,4180,0
|
|
20240312,113000,103550960,4180,4180,4180,4180,0
|
|
20240312,112900,103550960,4180,4180,4180,4180,3
|
|
20240312,112800,103538420,4180,4180,4180,4180,5
|
|
20240312,112700,103517520,4180,4180,4180,4180,276
|
|
20240312,112600,102363840,4180,4180,4180,4180,0
|
|
20240312,112500,102363840,4180,4180,4180,4180,0
|
|
20240312,112400,102363840,4180,4180,4180,4180,0
|
|
20240312,112300,102363840,4180,4180,4180,4180,0
|
|
20240312,112200,102363840,4180,4180,4180,4180,0
|
|
20240312,112100,102363840,4180,4180,4180,4180,0
|
|
20240312,112000,102363840,4180,4180,4180,4180,0
|
|
20240312,111900,102363840,4180,4180,4180,4180,0
|
|
20240312,111800,102363840,4180,4180,4180,4180,2
|
|
20240312,111700,102355480,4180,4185,4185,4180,198
|
|
20240312,111600,101527700,4190,4190,4190,4190,0
|
|
20240312,111500,101527700,4190,4190,4190,4190,0
|
|
20240312,111400,101527700,4190,4190,4190,4190,1
|
|
20240312,111300,101523510,4190,4190,4190,4190,1
|
|
20240312,111200,101519320,4185,4185,4185,4185,1
|
|
20240312,111100,101515135,4185,4185,4185,4185,4
|
|
20240312,111000,101498395,4185,4185,4185,4185,5
|
|
20240312,110900,101477470,4185,4185,4185,4185,0
|
|
20240312,110800,101477470,4185,4185,4190,4185,125
|
|
20240312,110700,100954245,4185,4185,4185,4185,1
|
|
20240312,110600,100950060,4185,4190,4190,4185,256
|
|
20240312,110500,99878425,4190,4195,4200,4190,151
|
|
20240312,110400,99245485,4195,4195,4195,4195,1
|
|
20240312,110300,99241290,4200,4200,4200,4200,0
|
|
20240312,110200,99241290,4200,4200,4200,4200,0
|
|
20240312,110100,99241290,4200,4200,4200,4200,16
|
|
20240312,110000,99174090,4200,4200,4200,4200,37
|
|
20240312,105900,99018690,4195,4195,4195,4195,169
|
|
20240312,105800,98309735,4185,4195,4195,4185,22
|
|
20240312,105700,98217555,4195,4190,4195,4190,150
|
|
20240312,105600,97588955,4180,4180,4180,4180,0
|
|
20240312,105500,97588955,4180,4180,4180,4180,0
|
|
20240312,105400,97588955,4180,4180,4180,4180,0
|
|
20240312,105300,97588955,4180,4180,4180,4180,0
|
|
20240312,105200,97588955,4180,4180,4180,4180,0
|
|
20240312,105100,97588955,4180,4180,4180,4180,0
|
|
20240312,105000,97588955,4180,4180,4180,4180,0
|
|
20240312,104900,97588955,4180,4180,4180,4180,1
|
|
20240312,104800,97584775,4180,4180,4180,4180,0
|
|
20240312,104700,97584775,4180,4180,4180,4180,0
|
|
20240312,104600,97584775,4180,4180,4180,4180,63
|
|
20240312,104500,97321435,4180,4185,4185,4180,208
|
|
20240312,104400,96450965,4190,4190,4190,4190,200
|
|
20240312,104300,95612965,4185,4185,4185,4185,1
|
|
20240312,104200,95608780,4185,4185,4185,4185,4
|
|
20240312,104100,95592040,4190,4190,4190,4190,0
|
|
20240312,104000,95592040,4190,4190,4195,4190,51
|
|
20240312,103900,95378345,4190,4190,4190,4190,0
|
|
20240312,103800,95378345,4190,4190,4190,4190,102
|
|
20240312,103700,94950965,4190,4190,4200,4190,28
|
|
20240312,103600,94833405,4185,4195,4195,4185,571
|
|
20240312,103500,92439990,4200,4200,4200,4200,0
|
|
20240312,103400,92439990,4200,4200,4200,4200,10
|
|
20240312,103300,92397990,4190,4190,4190,4190,0
|
|
20240312,103200,92397990,4190,4190,4190,4190,0
|
|
20240312,103100,92397990,4190,4190,4190,4190,0
|
|
20240312,103000,92397990,4190,4190,4190,4190,100
|
|
20240312,102900,91978990,4200,4200,4200,4200,0
|
|
20240312,102800,91978990,4200,4200,4200,4200,4
|
|
20240312,102700,91962190,4200,4200,4200,4200,22
|
|
20240312,102600,91869790,4200,4190,4200,4190,23
|
|
20240312,102500,91773200,4190,4190,4190,4190,1
|
|
20240312,102400,91769010,4190,4190,4190,4190,1
|
|
20240312,102300,91764820,4190,4190,4190,4190,0
|
|
20240312,102200,91764820,4190,4190,4190,4190,0
|
|
20240312,102100,91764820,4190,4190,4190,4190,3
|
|
20240312,102000,91752250,4190,4190,4190,4190,4
|
|
20240312,101900,91735490,4200,4200,4200,4200,0
|
|
20240312,101800,91735490,4200,4200,4200,4200,0
|
|
20240312,101700,91735490,4200,4190,4200,4190,2
|
|
20240312,101600,91727100,4190,4180,4190,4180,3
|
|
20240312,101500,91714540,4180,4175,4180,4175,1058
|
|
20240312,101400,87292625,4165,4165,4165,4165,0
|
|
20240312,101300,87292625,4165,4165,4165,4165,0
|
|
20240312,101200,87292625,4165,4165,4165,4165,1
|
|
20240312,101100,87288460,4165,4165,4165,4165,3
|
|
20240312,101000,87275965,4165,4165,4170,4165,1071
|
|
20240312,100900,82810255,4165,4165,4165,4165,1
|
|
20240312,100800,82806090,4165,4160,4165,4160,235
|
|
20240312,100700,81827580,4155,4155,4155,4155,0
|
|
20240312,100600,81827580,4155,4155,4155,4155,0
|
|
20240312,100500,81827580,4155,4155,4155,4155,0
|
|
20240312,100400,81827580,4155,4155,4155,4155,100
|
|
20240312,100300,81412080,4170,4170,4170,4170,0
|
|
20240312,100200,81412080,4170,4165,4170,4165,2
|
|
20240312,100100,81403745,4155,4155,4155,4155,500
|
|
20240312,100000,79326245,4155,4155,4155,4155,0
|
|
20240312,095900,79326245,4155,4155,4155,4155,145
|
|
20240312,095800,78723770,4165,4165,4165,4165,0
|
|
20240312,095700,78723770,4165,4165,4165,4165,14
|
|
20240312,095600,78665460,4165,4165,4165,4165,1
|
|
20240312,095500,78661295,4165,4165,4165,4165,1
|
|
20240312,095400,78657130,4155,4155,4155,4155,1100
|
|
20240312,095300,74086630,4170,4165,4170,4160,1370
|
|
20240312,095200,68376665,4180,4180,4180,4180,0
|
|
20240312,095100,68376665,4180,4180,4180,4180,0
|
|
20240312,095000,68376665,4180,4175,4180,4175,2
|
|
20240312,094900,68368310,4200,4200,4200,4200,5
|
|
20240312,094800,68347310,4200,4185,4200,4185,2
|
|
20240312,094700,68338925,4170,4170,4170,4170,1
|
|
20240312,094600,68334755,4170,4170,4170,4170,370
|
|
20240312,094500,66791855,4170,4170,4170,4170,2
|
|
20240312,094400,66783515,4150,4180,4205,4150,4728
|
|
20240312,094300,47133005,4185,4180,4185,4180,11
|
|
20240312,094200,47086985,4170,4170,4170,4170,73
|
|
20240312,094100,46782575,4170,4175,4175,4170,329
|
|
20240312,094000,45410595,4170,4170,4170,4170,300
|
|
20240312,093900,44159595,4170,4170,4170,4170,191
|
|
20240312,093800,43363125,4170,4170,4170,4170,0
|
|
20240312,093700,43363125,4170,4170,4170,4170,310
|
|
20240312,093600,42070425,4180,4180,4180,4175,161
|
|
20240312,093500,41397985,4175,4175,4175,4175,202
|
|
20240312,093400,40554635,4175,4175,4175,4175,94
|
|
20240312,093300,40162185,4175,4180,4180,4175,16
|
|
20240312,093200,40095335,4180,4180,4180,4180,0
|
|
20240312,093100,40095335,4180,4185,4185,4180,331
|
|
20240312,093000,38710630,4190,4200,4220,4190,40
|
|
20240312,092900,38542930,4220,4220,4220,4220,0
|
|
20240312,092800,38542930,4220,4200,4220,4200,10
|
|
20240312,092700,38500750,4200,4200,4200,4200,399
|
|
20240312,092600,36824950,4200,4200,4200,4200,2
|
|
20240312,092500,36816550,4200,4190,4200,4190,13
|
|
20240312,092400,36761960,4185,4185,4185,4185,12
|
|
20240312,092300,36711740,4185,4170,4185,4170,2536
|
|
20240312,092200,26105630,4160,4160,4160,4160,382
|
|
20240312,092100,24516510,4160,4160,4160,4160,0
|
|
20240312,092000,24516510,4160,4160,4160,4160,0
|
|
20240312,091900,24516510,4160,4160,4160,4160,0
|
|
20240312,091800,24516510,4160,4170,4170,4160,13
|
|
20240312,091700,24462395,4170,4180,4180,4155,2213
|
|
20240312,091600,15248720,4180,4180,4180,4180,0
|
|
20240312,091500,15248720,4180,4180,4180,4180,110
|
|
20240312,091400,14788920,4180,4180,4180,4180,13
|
|
20240312,091300,14734580,4185,4185,4185,4185,0
|
|
20240312,091200,14734580,4185,4185,4185,4185,106
|
|
20240312,091100,14290970,4185,4195,4195,4185,300
|
|
20240312,091000,13035160,4200,4200,4200,4200,0
|
|
20240312,090900,13035160,4200,4205,4210,4200,4
|
|
20240312,090800,13018340,4220,4220,4220,4220,13
|
|
20240312,090700,12963480,4220,4200,4220,4200,1098
|
|
20240312,090600,8347880,4200,4200,4200,4200,102
|
|
20240312,090500,7919480,4200,4200,4200,4200,0
|
|
20240312,090400,7919480,4200,4200,4200,4200,0
|
|
20240312,090300,7919480,4200,4200,4200,4200,225
|
|
20240312,090200,6974480,4200,4195,4200,4190,1110
|
|
20240312,090100,2316905,4195,4190,4195,4190,82
|
|
20240312,090000,1972960,4180,4180,4180,4180,472
|