683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,202000,188496040,4180,4180,4180,4180,75
|
|
20240313,201900,188496040,4180,4180,4180,4180,0
|
|
20240313,201800,188496040,4180,4180,4180,4180,0
|
|
20240313,201700,188496040,4180,4180,4180,4180,0
|
|
20240313,201600,188496040,4180,4180,4180,4180,0
|
|
20240313,201500,188496040,4180,4180,4180,4180,0
|
|
20240313,201400,188496040,4180,4180,4180,4180,0
|
|
20240313,201300,188496040,4180,4180,4180,4180,0
|
|
20240313,201200,188496040,4180,4180,4180,4180,0
|
|
20240313,201100,188496040,4180,4180,4180,4180,0
|
|
20240313,201000,188496040,4180,4180,4180,4180,0
|
|
20240313,200900,188496040,4180,4180,4180,4180,0
|
|
20240313,200800,188496040,4180,4180,4180,4180,0
|
|
20240313,200700,188496040,4180,4180,4180,4180,0
|
|
20240313,200600,188496040,4180,4180,4180,4180,0
|
|
20240313,200500,188496040,4180,4180,4180,4180,0
|
|
20240313,200400,188496040,4180,4180,4180,4180,0
|
|
20240313,200300,188496040,4180,4180,4180,4180,0
|
|
20240313,200200,188496040,4180,4180,4180,4180,0
|
|
20240313,200100,188496040,4180,4180,4180,4180,0
|
|
20240313,200000,188496040,4180,4180,4180,4180,0
|
|
20240313,195900,188496040,4180,4180,4180,4180,0
|
|
20240313,195800,188496040,4180,4180,4180,4180,0
|
|
20240313,195700,188496040,4180,4180,4180,4180,0
|
|
20240313,195600,188496040,4180,4180,4180,4180,0
|
|
20240313,195500,188496040,4180,4180,4180,4180,0
|
|
20240313,195400,188496040,4180,4180,4180,4180,0
|
|
20240313,195300,188496040,4180,4180,4180,4180,0
|
|
20240313,195200,188496040,4180,4180,4180,4180,0
|
|
20240313,195100,188496040,4180,4180,4180,4180,0
|
|
20240313,195000,188496040,4180,4180,4180,4180,75
|
|
20240313,194900,188496040,4180,4180,4180,4180,0
|
|
20240313,194800,188496040,4180,4180,4180,4180,0
|
|
20240313,194700,188496040,4180,4180,4180,4180,0
|
|
20240313,194600,188496040,4180,4180,4180,4180,0
|
|
20240313,194500,188496040,4180,4180,4180,4180,0
|
|
20240313,194400,188496040,4180,4180,4180,4180,0
|
|
20240313,194300,188496040,4180,4180,4180,4180,0
|
|
20240313,194200,188496040,4180,4180,4180,4180,0
|
|
20240313,194100,188496040,4180,4180,4180,4180,0
|
|
20240313,194000,188496040,4180,4180,4180,4180,0
|
|
20240313,193900,188496040,4180,4180,4180,4180,0
|
|
20240313,193800,188496040,4180,4180,4180,4180,0
|
|
20240313,193700,188496040,4180,4180,4180,4180,0
|
|
20240313,193600,188496040,4180,4180,4180,4180,0
|
|
20240313,193500,188496040,4180,4180,4180,4180,0
|
|
20240313,193400,188496040,4180,4180,4180,4180,0
|
|
20240313,193300,188496040,4180,4180,4180,4180,0
|
|
20240313,193200,188496040,4180,4180,4180,4180,0
|
|
20240313,193100,188496040,4180,4180,4180,4180,0
|
|
20240313,193000,188496040,4180,4180,4180,4180,0
|
|
20240313,192900,188496040,4180,4180,4180,4180,0
|
|
20240313,192800,188496040,4180,4180,4180,4180,0
|
|
20240313,192700,188496040,4180,4180,4180,4180,0
|
|
20240313,192600,188496040,4180,4180,4180,4180,0
|
|
20240313,192500,188496040,4180,4180,4180,4180,0
|
|
20240313,192400,188496040,4180,4180,4180,4180,0
|
|
20240313,192300,188496040,4180,4180,4180,4180,0
|
|
20240313,192200,188496040,4180,4180,4180,4180,0
|
|
20240313,192100,188496040,4180,4180,4180,4180,0
|
|
20240313,192000,188496040,4180,4180,4180,4180,75
|
|
20240313,191900,188496040,4180,4180,4180,4180,0
|
|
20240313,191800,188496040,4180,4180,4180,4180,0
|
|
20240313,191700,188496040,4180,4180,4180,4180,0
|
|
20240313,191600,188496040,4180,4180,4180,4180,0
|
|
20240313,191500,188496040,4180,4180,4180,4180,0
|
|
20240313,191400,188496040,4180,4180,4180,4180,0
|
|
20240313,191300,188496040,4180,4180,4180,4180,0
|
|
20240313,191200,188496040,4180,4180,4180,4180,0
|
|
20240313,191100,188496040,4180,4180,4180,4180,0
|
|
20240313,191000,188496040,4180,4180,4180,4180,0
|
|
20240313,190900,188496040,4180,4180,4180,4180,0
|
|
20240313,190800,188496040,4180,4180,4180,4180,0
|
|
20240313,190700,188496040,4180,4180,4180,4180,0
|
|
20240313,190600,188496040,4180,4180,4180,4180,0
|
|
20240313,190500,188496040,4180,4180,4180,4180,0
|
|
20240313,190400,188496040,4180,4180,4180,4180,0
|
|
20240313,190300,188496040,4180,4180,4180,4180,0
|
|
20240313,190200,188496040,4180,4180,4180,4180,0
|
|
20240313,190100,188496040,4180,4180,4180,4180,0
|
|
20240313,190000,188496040,4180,4180,4180,4180,0
|
|
20240313,185900,188496040,4180,4180,4180,4180,0
|
|
20240313,185800,188496040,4180,4180,4180,4180,0
|
|
20240313,185700,188496040,4180,4180,4180,4180,0
|
|
20240313,185600,188496040,4180,4180,4180,4180,0
|
|
20240313,185500,188496040,4180,4180,4180,4180,0
|
|
20240313,185400,188496040,4180,4180,4180,4180,0
|
|
20240313,185300,188496040,4180,4180,4180,4180,0
|
|
20240313,185200,188496040,4180,4180,4180,4180,0
|
|
20240313,185100,188496040,4180,4180,4180,4180,0
|
|
20240313,185000,188496040,4180,4180,4180,4180,75
|
|
20240313,184900,188496040,4180,4180,4180,4180,0
|
|
20240313,184800,188496040,4180,4180,4180,4180,0
|
|
20240313,184700,188496040,4180,4180,4180,4180,0
|
|
20240313,184600,188496040,4180,4180,4180,4180,0
|
|
20240313,184500,188496040,4180,4180,4180,4180,0
|
|
20240313,184400,188496040,4180,4180,4180,4180,0
|
|
20240313,184300,188496040,4180,4180,4180,4180,0
|
|
20240313,184200,188496040,4180,4180,4180,4180,0
|
|
20240313,184100,188496040,4180,4180,4180,4180,0
|
|
20240313,184000,188496040,4180,4180,4180,4180,0
|
|
20240313,183900,188496040,4180,4180,4180,4180,0
|
|
20240313,183800,188496040,4180,4180,4180,4180,0
|
|
20240313,183700,188496040,4180,4180,4180,4180,0
|
|
20240313,183600,188496040,4180,4180,4180,4180,0
|
|
20240313,183500,188496040,4180,4180,4180,4180,0
|
|
20240313,183400,188496040,4180,4180,4180,4180,0
|
|
20240313,183300,188496040,4180,4180,4180,4180,0
|
|
20240313,183200,188496040,4180,4180,4180,4180,0
|
|
20240313,183100,188496040,4180,4180,4180,4180,0
|
|
20240313,183000,188496040,4180,4180,4180,4180,0
|
|
20240313,182900,188496040,4180,4180,4180,4180,0
|
|
20240313,182800,188496040,4180,4180,4180,4180,0
|
|
20240313,182700,188496040,4180,4180,4180,4180,0
|
|
20240313,182600,188496040,4180,4180,4180,4180,0
|
|
20240313,182500,188496040,4180,4180,4180,4180,0
|
|
20240313,182400,188496040,4180,4180,4180,4180,0
|
|
20240313,182300,188496040,4180,4180,4180,4180,0
|
|
20240313,182200,188496040,4180,4180,4180,4180,0
|
|
20240313,182100,188496040,4180,4180,4180,4180,0
|
|
20240313,182000,188496040,4180,4180,4180,4180,75
|
|
20240313,181900,188496040,4180,4180,4180,4180,0
|
|
20240313,181800,188496040,4180,4180,4180,4180,0
|
|
20240313,181700,188496040,4180,4180,4180,4180,0
|
|
20240313,181600,188496040,4180,4180,4180,4180,0
|
|
20240313,181500,188496040,4180,4180,4180,4180,0
|
|
20240313,181400,188496040,4180,4180,4180,4180,0
|
|
20240313,181300,188496040,4180,4180,4180,4180,0
|
|
20240313,181200,188496040,4180,4180,4180,4180,0
|
|
20240313,181100,188496040,4180,4180,4180,4180,0
|
|
20240313,181000,188496040,4180,4180,4180,4180,0
|
|
20240313,180900,188496040,4180,4180,4180,4180,0
|
|
20240313,180800,188496040,4180,4180,4180,4180,0
|
|
20240313,180700,188496040,4180,4180,4180,4180,0
|
|
20240313,180600,188496040,4180,4180,4180,4180,0
|
|
20240313,180500,188496040,4180,4180,4180,4180,0
|
|
20240313,180400,188496040,4180,4180,4180,4180,0
|
|
20240313,180300,188496040,4180,4180,4180,4180,0
|
|
20240313,180200,188496040,4180,4180,4180,4180,0
|
|
20240313,180100,188496040,4180,4180,4180,4180,0
|
|
20240313,180000,188496040,4180,4180,4180,4180,0
|
|
20240313,175900,188496040,4180,4180,4180,4180,0
|
|
20240313,175800,188496040,4180,4180,4180,4180,0
|
|
20240313,175700,188496040,4180,4180,4180,4180,0
|
|
20240313,175600,188496040,4180,4180,4180,4180,0
|
|
20240313,175500,188496040,4180,4180,4180,4180,0
|
|
20240313,175400,188496040,4180,4180,4180,4180,0
|
|
20240313,175300,188496040,4180,4180,4180,4180,0
|
|
20240313,175200,188496040,4180,4180,4180,4180,0
|
|
20240313,175100,188496040,4180,4180,4180,4180,0
|
|
20240313,175000,188496040,4180,4180,4180,4180,75
|
|
20240313,174900,188496040,4180,4180,4180,4180,0
|
|
20240313,174800,188496040,4180,4180,4180,4180,0
|
|
20240313,174700,188496040,4180,4180,4180,4180,0
|
|
20240313,174600,188496040,4180,4180,4180,4180,0
|
|
20240313,174500,188496040,4180,4180,4180,4180,0
|
|
20240313,174400,188496040,4180,4180,4180,4180,0
|
|
20240313,174300,188496040,4180,4180,4180,4180,0
|
|
20240313,174200,188496040,4180,4180,4180,4180,0
|
|
20240313,174100,188496040,4180,4180,4180,4180,0
|
|
20240313,174000,188496040,4180,4180,4180,4180,0
|
|
20240313,173900,188496040,4180,4180,4180,4180,0
|
|
20240313,173800,188496040,4180,4180,4180,4180,0
|
|
20240313,173700,188496040,4180,4180,4180,4180,0
|
|
20240313,173600,188496040,4180,4180,4180,4180,0
|
|
20240313,173500,188496040,4180,4180,4180,4180,0
|
|
20240313,173400,188496040,4180,4180,4180,4180,0
|
|
20240313,173300,188496040,4180,4180,4180,4180,0
|
|
20240313,173200,188496040,4180,4180,4180,4180,0
|
|
20240313,173100,188496040,4180,4180,4180,4180,0
|
|
20240313,173000,188496040,4180,4180,4180,4180,0
|
|
20240313,172900,188496040,4180,4180,4180,4180,0
|
|
20240313,172800,188496040,4180,4180,4180,4180,0
|
|
20240313,172700,188496040,4180,4180,4180,4180,0
|
|
20240313,172600,188496040,4180,4180,4180,4180,0
|
|
20240313,172500,188496040,4180,4180,4180,4180,0
|
|
20240313,172400,188496040,4180,4180,4180,4180,0
|
|
20240313,172300,188496040,4180,4180,4180,4180,0
|
|
20240313,172200,188496040,4180,4180,4180,4180,0
|
|
20240313,172100,188496040,4180,4180,4180,4180,0
|
|
20240313,172000,188496040,4180,4180,4180,4180,75
|
|
20240313,171900,188496040,4180,4180,4180,4180,0
|
|
20240313,171800,188496040,4180,4180,4180,4180,0
|
|
20240313,171700,188496040,4180,4180,4180,4180,0
|
|
20240313,171600,188496040,4180,4180,4180,4180,0
|
|
20240313,171500,188496040,4180,4180,4180,4180,0
|
|
20240313,171400,188496040,4180,4180,4180,4180,0
|
|
20240313,171300,188496040,4180,4180,4180,4180,0
|
|
20240313,171200,188496040,4180,4180,4180,4180,0
|
|
20240313,171100,188496040,4180,4180,4180,4180,0
|
|
20240313,171000,188496040,4180,4180,4180,4180,0
|
|
20240313,170900,188496040,4180,4180,4180,4180,0
|
|
20240313,170800,188496040,4180,4180,4180,4180,0
|
|
20240313,170700,188496040,4180,4180,4180,4180,0
|
|
20240313,170600,188496040,4180,4180,4180,4180,0
|
|
20240313,170500,188496040,4180,4180,4180,4180,0
|
|
20240313,170400,188496040,4180,4180,4180,4180,0
|
|
20240313,170300,188496040,4180,4180,4180,4180,0
|
|
20240313,170200,188496040,4180,4180,4180,4180,0
|
|
20240313,170100,188496040,4180,4180,4180,4180,0
|
|
20240313,170000,188496040,4180,4180,4180,4180,0
|
|
20240313,165900,188496040,4180,4180,4180,4180,0
|
|
20240313,165800,188496040,4180,4180,4180,4180,0
|
|
20240313,165700,188496040,4180,4180,4180,4180,0
|
|
20240313,165600,188496040,4180,4180,4180,4180,0
|
|
20240313,165500,188496040,4180,4180,4180,4180,0
|
|
20240313,165400,188496040,4180,4180,4180,4180,0
|
|
20240313,165300,188496040,4180,4180,4180,4180,0
|
|
20240313,165200,188496040,4180,4180,4180,4180,0
|
|
20240313,165100,188496040,4180,4180,4180,4180,0
|
|
20240313,165000,188496040,4180,4180,4180,4180,75
|
|
20240313,164900,188496040,4180,4180,4180,4180,0
|
|
20240313,164800,188496040,4180,4180,4180,4180,0
|
|
20240313,164700,188496040,4180,4180,4180,4180,0
|
|
20240313,164600,188496040,4180,4180,4180,4180,0
|
|
20240313,164500,188496040,4180,4180,4180,4180,0
|
|
20240313,164400,188496040,4180,4180,4180,4180,0
|
|
20240313,164300,188496040,4180,4180,4180,4180,0
|
|
20240313,164200,188496040,4180,4180,4180,4180,0
|
|
20240313,164100,188496040,4180,4180,4180,4180,0
|
|
20240313,164000,188496040,4180,4180,4180,4180,0
|
|
20240313,163900,188496040,4180,4180,4180,4180,0
|
|
20240313,163800,188496040,4180,4180,4180,4180,0
|
|
20240313,163700,188496040,4180,4180,4180,4180,0
|
|
20240313,163600,188496040,4180,4180,4180,4180,0
|
|
20240313,163500,188496040,4180,4180,4180,4180,0
|
|
20240313,163400,188496040,4180,4180,4180,4180,0
|
|
20240313,163300,188496040,4180,4180,4180,4180,0
|
|
20240313,163200,188496040,4180,4180,4180,4180,0
|
|
20240313,163100,188496040,4180,4180,4180,4180,0
|
|
20240313,163000,188496040,4180,4180,4180,4180,0
|
|
20240313,162900,188496040,4180,4180,4180,4180,0
|
|
20240313,162800,188496040,4180,4180,4180,4180,0
|
|
20240313,162700,188496040,4180,4180,4180,4180,0
|
|
20240313,162600,188496040,4180,4180,4180,4180,0
|
|
20240313,162500,188496040,4180,4180,4180,4180,0
|
|
20240313,162400,188496040,4180,4180,4180,4180,0
|
|
20240313,162300,188496040,4180,4180,4180,4180,0
|
|
20240313,162200,188496040,4180,4180,4180,4180,0
|
|
20240313,162100,188496040,4180,4180,4180,4180,0
|
|
20240313,162000,188496040,4180,4180,4180,4180,75
|
|
20240313,161900,188496040,4180,4180,4180,4180,0
|
|
20240313,161800,188496040,4180,4180,4180,4180,0
|
|
20240313,161700,188496040,4180,4180,4180,4180,0
|
|
20240313,161600,188496040,4180,4180,4180,4180,0
|
|
20240313,161500,188496040,4180,4180,4180,4180,0
|
|
20240313,161400,188496040,4180,4180,4180,4180,0
|
|
20240313,161300,188496040,4180,4180,4180,4180,0
|
|
20240313,161200,188496040,4180,4180,4180,4180,0
|
|
20240313,161100,188496040,4180,4180,4180,4180,0
|
|
20240313,161000,188496040,4180,4180,4180,4180,0
|
|
20240313,160900,188496040,4180,4180,4180,4180,0
|
|
20240313,160800,188496040,4180,4180,4180,4180,0
|
|
20240313,160700,188496040,4180,4180,4180,4180,0
|
|
20240313,160600,188496040,4180,4180,4180,4180,0
|
|
20240313,160500,188496040,4180,4180,4180,4180,0
|
|
20240313,160400,188496040,4180,4180,4180,4180,0
|
|
20240313,160300,188496040,4180,4180,4180,4180,0
|
|
20240313,160200,188496040,4180,4180,4180,4180,0
|
|
20240313,160100,188496040,4180,4180,4180,4180,0
|
|
20240313,160000,188496040,4180,4180,4180,4180,0
|
|
20240313,155900,188496040,4180,4180,4180,4180,0
|
|
20240313,155800,188496040,4180,4180,4180,4180,0
|
|
20240313,155700,188496040,4180,4180,4180,4180,0
|
|
20240313,155600,188496040,4180,4180,4180,4180,0
|
|
20240313,155500,188496040,4180,4180,4180,4180,0
|
|
20240313,155400,188496040,4180,4180,4180,4180,0
|
|
20240313,155300,188496040,4180,4180,4180,4180,0
|
|
20240313,155200,188496040,4180,4180,4180,4180,0
|
|
20240313,155100,188496040,4180,4180,4180,4180,0
|
|
20240313,155000,188496040,4180,4180,4180,4180,75
|
|
20240313,154900,188496040,4180,4180,4180,4180,0
|
|
20240313,154800,188496040,4180,4180,4180,4180,0
|
|
20240313,154700,188496040,4180,4180,4180,4180,0
|
|
20240313,154600,188496040,4180,4180,4180,4180,0
|
|
20240313,154500,188496040,4180,4180,4180,4180,0
|
|
20240313,154400,188496040,4180,4180,4180,4180,0
|
|
20240313,154300,188496040,4180,4180,4180,4180,0
|
|
20240313,154200,188496040,4180,4180,4180,4180,0
|
|
20240313,154100,188496040,4180,4180,4180,4180,0
|
|
20240313,154000,188496040,4180,4180,4180,4180,0
|
|
20240313,153900,188496040,4180,4180,4180,4180,0
|
|
20240313,153800,188496040,4180,4180,4180,4180,0
|
|
20240313,153700,188496040,4180,4180,4180,4180,0
|
|
20240313,153600,188496040,4180,4180,4180,4180,0
|
|
20240313,153500,188496040,4180,4180,4180,4180,0
|
|
20240313,153400,188496040,4180,4180,4180,4180,0
|
|
20240313,153300,188496040,4180,4180,4180,4180,0
|
|
20240313,153200,188496040,4180,4180,4180,4180,0
|
|
20240313,153100,188496040,4180,4180,4180,4180,0
|
|
20240313,153000,188496040,4180,4180,4180,4180,75
|
|
20240313,152900,188182540,4170,4170,4170,4170,0
|
|
20240313,152800,188182540,4170,4170,4170,4170,0
|
|
20240313,152700,188182540,4170,4170,4170,4170,0
|
|
20240313,152600,188182540,4170,4170,4170,4170,0
|
|
20240313,152500,188182540,4170,4170,4170,4170,0
|
|
20240313,152400,188182540,4170,4170,4170,4170,0
|
|
20240313,152300,188182540,4170,4170,4170,4170,0
|
|
20240313,152200,188182540,4170,4170,4170,4170,0
|
|
20240313,152100,188182540,4170,4170,4170,4170,0
|
|
20240313,152000,188182540,4170,4170,4170,4170,0
|
|
20240313,151900,188182540,4170,4160,4170,4160,5
|
|
20240313,151800,188161710,4160,4160,4160,4160,44
|
|
20240313,151700,187978670,4170,4165,4170,4165,48
|
|
20240313,151600,187778745,4170,4170,4170,4170,0
|
|
20240313,151500,187778745,4170,4170,4170,4170,1
|
|
20240313,151400,187774575,4160,4160,4160,4160,0
|
|
20240313,151300,187774575,4160,4160,4160,4160,60
|
|
20240313,151200,187524975,4170,4170,4170,4170,0
|
|
20240313,151100,187524975,4170,4170,4170,4170,0
|
|
20240313,151000,187524975,4170,4170,4170,4170,2
|
|
20240313,150900,187516635,4170,4170,4170,4170,16
|
|
20240313,150800,187449915,4155,4155,4155,4155,0
|
|
20240313,150700,187449915,4155,4155,4155,4155,0
|
|
20240313,150600,187449915,4155,4155,4155,4155,0
|
|
20240313,150500,187449915,4155,4155,4155,4155,100
|
|
20240313,150400,187034415,4170,4170,4170,4170,0
|
|
20240313,150300,187034415,4170,4170,4170,4170,0
|
|
20240313,150200,187034415,4170,4170,4170,4170,0
|
|
20240313,150100,187034415,4170,4170,4170,4170,1
|
|
20240313,150000,187030245,4150,4150,4150,4150,0
|
|
20240313,145900,187030245,4150,4150,4150,4150,46
|
|
20240313,145800,186839345,4155,4155,4155,4155,0
|
|
20240313,145700,186839345,4155,4155,4155,4155,16
|
|
20240313,145600,186772865,4160,4160,4160,4160,0
|
|
20240313,145500,186772865,4160,4160,4160,4160,0
|
|
20240313,145400,186772865,4160,4160,4160,4160,0
|
|
20240313,145300,186772865,4160,4165,4165,4160,440
|
|
20240313,145200,184942455,4160,4170,4170,4160,250
|
|
20240313,145100,183901630,4165,4165,4165,4165,0
|
|
20240313,145000,183901630,4165,4165,4165,4165,0
|
|
20240313,144900,183901630,4165,4170,4170,4165,473
|
|
20240313,144800,181931355,4170,4170,4170,4170,1
|
|
20240313,144700,181927185,4170,4170,4170,4170,0
|
|
20240313,144600,181927185,4170,4170,4170,4170,2
|
|
20240313,144500,181918845,4170,4175,4175,4170,3
|
|
20240313,144400,181906330,4175,4175,4175,4175,0
|
|
20240313,144300,181906330,4175,4175,4175,4175,0
|
|
20240313,144200,181906330,4175,4175,4175,4175,0
|
|
20240313,144100,181906330,4175,4175,4175,4175,0
|
|
20240313,144000,181906330,4175,4175,4175,4175,0
|
|
20240313,143900,181906330,4175,4175,4175,4175,0
|
|
20240313,143800,181906330,4175,4175,4175,4175,0
|
|
20240313,143700,181906330,4175,4175,4175,4175,50
|
|
20240313,143600,181697580,4185,4185,4185,4185,0
|
|
20240313,143500,181697580,4185,4185,4205,4170,999
|
|
20240313,143400,177520285,4185,4155,4185,4155,246
|
|
20240313,143300,176496555,4175,4175,4175,4175,40
|
|
20240313,143200,176329555,4175,4160,4175,4160,209
|
|
20240313,143100,175459230,4160,4160,4160,4160,9
|
|
20240313,143000,175421790,4160,4160,4160,4160,33
|
|
20240313,142900,175284510,4145,4145,4145,4145,0
|
|
20240313,142800,175284510,4145,4145,4145,4145,0
|
|
20240313,142700,175284510,4145,4145,4145,4145,0
|
|
20240313,142600,175284510,4145,4145,4145,4145,0
|
|
20240313,142500,175284510,4145,4145,4145,4145,0
|
|
20240313,142400,175284510,4145,4145,4145,4145,0
|
|
20240313,142300,175284510,4145,4145,4145,4145,0
|
|
20240313,142200,175284510,4145,4150,4150,4145,238
|
|
20240313,142100,174297995,4145,4145,4145,4145,47
|
|
20240313,142000,174103180,4160,4160,4160,4160,0
|
|
20240313,141900,174103180,4160,4160,4160,4160,0
|
|
20240313,141800,174103180,4160,4160,4160,4160,0
|
|
20240313,141700,174103180,4160,4160,4160,4160,0
|
|
20240313,141600,174103180,4160,4155,4160,4155,10
|
|
20240313,141500,174061585,4150,4150,4150,4150,0
|
|
20240313,141400,174061585,4150,4150,4150,4140,373
|
|
20240313,141300,172515690,4150,4150,4150,4150,0
|
|
20240313,141200,172515690,4150,4150,4150,4150,0
|
|
20240313,141100,172515690,4150,4150,4150,4150,300
|
|
20240313,141000,171270690,4150,4145,4150,4145,2003
|
|
20240313,140900,162966990,4150,4150,4150,4150,0
|
|
20240313,140800,162966990,4150,4150,4150,4150,16
|
|
20240313,140700,162900590,4150,4150,4150,4150,2
|
|
20240313,140600,162892290,4155,4155,4155,4155,0
|
|
20240313,140500,162892290,4155,4155,4155,4155,0
|
|
20240313,140400,162892290,4155,4155,4155,4155,0
|
|
20240313,140300,162892290,4155,4155,4155,4155,0
|
|
20240313,140200,162892290,4155,4155,4155,4155,0
|
|
20240313,140100,162892290,4155,4155,4155,4155,0
|
|
20240313,140000,162892290,4155,4155,4155,4155,1
|
|
20240313,135900,162888135,4145,4145,4145,4145,0
|
|
20240313,135800,162888135,4145,4145,4145,4145,0
|
|
20240313,135700,162888135,4145,4145,4145,4145,0
|
|
20240313,135600,162888135,4145,4145,4145,4145,1
|
|
20240313,135500,162883990,4150,4150,4150,4150,0
|
|
20240313,135400,162883990,4150,4150,4150,4150,602
|
|
20240313,135300,160385690,4150,4150,4150,4150,0
|
|
20240313,135200,160385690,4150,4150,4150,4150,0
|
|
20240313,135100,160385690,4150,4150,4150,4150,0
|
|
20240313,135000,160385690,4150,4150,4150,4150,0
|
|
20240313,134900,160385690,4150,4150,4150,4150,0
|
|
20240313,134800,160385690,4150,4150,4150,4150,0
|
|
20240313,134700,160385690,4150,4150,4150,4150,0
|
|
20240313,134600,160385690,4150,4150,4150,4150,1
|
|
20240313,134500,160381540,4135,4135,4135,4135,0
|
|
20240313,134400,160381540,4135,4135,4135,4135,0
|
|
20240313,134300,160381540,4135,4135,4135,4135,0
|
|
20240313,134200,160381540,4135,4135,4135,4135,0
|
|
20240313,134100,160381540,4135,4140,4140,4135,200
|
|
20240313,134000,159554430,4155,4155,4155,4155,0
|
|
20240313,133900,159554430,4155,4155,4155,4155,0
|
|
20240313,133800,159554430,4155,4155,4155,4155,1
|
|
20240313,133700,159550275,4150,4150,4150,4150,0
|
|
20240313,133600,159550275,4150,4150,4155,4150,168
|
|
20240313,133500,158852655,4150,4150,4150,4150,0
|
|
20240313,133400,158852655,4150,4150,4150,4150,0
|
|
20240313,133300,158852655,4150,4150,4150,4150,0
|
|
20240313,133200,158852655,4150,4150,4150,4150,0
|
|
20240313,133100,158852655,4150,4150,4150,4150,46
|
|
20240313,133000,158661755,4150,4150,4150,4150,15
|
|
20240313,132900,158599505,4150,4145,4150,4140,2964
|
|
20240313,132800,146313890,4145,4145,4145,4145,0
|
|
20240313,132700,146313890,4145,4145,4145,4145,0
|
|
20240313,132600,146313890,4145,4145,4145,4145,0
|
|
20240313,132500,146313890,4145,4145,4145,4145,0
|
|
20240313,132400,146313890,4145,4145,4145,4145,0
|
|
20240313,132300,146313890,4145,4145,4145,4145,0
|
|
20240313,132200,146313890,4145,4145,4145,4145,0
|
|
20240313,132100,146313890,4145,4145,4145,4145,0
|
|
20240313,132000,146313890,4145,4145,4145,4145,0
|
|
20240313,131900,146313890,4145,4145,4145,4145,0
|
|
20240313,131800,146313890,4145,4145,4145,4145,0
|
|
20240313,131700,146313890,4145,4145,4145,4145,0
|
|
20240313,131600,146313890,4145,4145,4145,4145,0
|
|
20240313,131500,146313890,4145,4145,4145,4145,47
|
|
20240313,131400,146119075,4145,4145,4145,4145,82
|
|
20240313,131300,145779185,4145,4145,4145,4145,1219
|
|
20240313,131200,140726430,4145,4150,4150,4145,1022
|
|
20240313,131100,136490130,4155,4160,4160,4155,180
|
|
20240313,131000,135741730,4170,4170,4170,4170,2
|
|
20240313,130900,135733390,4170,4170,4170,4170,0
|
|
20240313,130800,135733390,4170,4170,4170,4170,0
|
|
20240313,130700,135733390,4170,4170,4170,4170,0
|
|
20240313,130600,135733390,4170,4170,4170,4170,0
|
|
20240313,130500,135733390,4170,4170,4170,4170,0
|
|
20240313,130400,135733390,4170,4170,4170,4170,0
|
|
20240313,130300,135733390,4170,4170,4170,4170,0
|
|
20240313,130200,135733390,4170,4170,4170,4170,0
|
|
20240313,130100,135733390,4170,4170,4170,4170,1
|
|
20240313,130000,135729220,4155,4155,4155,4155,0
|
|
20240313,125900,135729220,4155,4155,4155,4155,0
|
|
20240313,125800,135729220,4155,4155,4155,4155,0
|
|
20240313,125700,135729220,4155,4155,4155,4155,3
|
|
20240313,125600,135716755,4145,4155,4155,4145,39
|
|
20240313,125500,135555010,4150,4150,4150,4150,254
|
|
20240313,125400,134500910,4145,4145,4145,4145,0
|
|
20240313,125300,134500910,4145,4145,4145,4145,0
|
|
20240313,125200,134500910,4145,4145,4145,4145,0
|
|
20240313,125100,134500910,4145,4145,4145,4145,0
|
|
20240313,125000,134500910,4145,4145,4145,4145,0
|
|
20240313,124900,134500910,4145,4145,4145,4145,0
|
|
20240313,124800,134500910,4145,4145,4145,4145,0
|
|
20240313,124700,134500910,4145,4145,4145,4145,0
|
|
20240313,124600,134500910,4145,4145,4145,4145,0
|
|
20240313,124500,134500910,4145,4145,4145,4145,0
|
|
20240313,124400,134500910,4145,4145,4145,4145,0
|
|
20240313,124300,134500910,4145,4145,4145,4145,0
|
|
20240313,124200,134500910,4145,4145,4145,4145,0
|
|
20240313,124100,134500910,4145,4145,4145,4145,139
|
|
20240313,124000,133924755,4150,4150,4150,4150,17
|
|
20240313,123900,133854205,4155,4170,4170,4135,2405
|
|
20240313,123800,123860060,4175,4175,4175,4175,0
|
|
20240313,123700,123860060,4175,4175,4175,4175,0
|
|
20240313,123600,123860060,4175,4175,4175,4175,0
|
|
20240313,123500,123860060,4175,4175,4175,4175,54
|
|
20240313,123400,123634610,4185,4185,4185,4185,0
|
|
20240313,123300,123634610,4185,4185,4185,4185,0
|
|
20240313,123200,123634610,4185,4185,4185,4185,0
|
|
20240313,123100,123634610,4185,4185,4185,4185,0
|
|
20240313,123000,123634610,4185,4185,4185,4185,0
|
|
20240313,122900,123634610,4185,4185,4185,4185,1
|
|
20240313,122800,123630425,4185,4185,4185,4185,1
|
|
20240313,122700,123626240,4175,4175,4175,4175,262
|
|
20240313,122600,122532390,4175,4175,4175,4175,6
|
|
20240313,122500,122507340,4165,4165,4165,4165,0
|
|
20240313,122400,122507340,4165,4165,4165,4165,0
|
|
20240313,122300,122507340,4165,4165,4165,4165,40
|
|
20240313,122200,122340740,4165,4165,4165,4165,0
|
|
20240313,122100,122340740,4165,4165,4165,4165,0
|
|
20240313,122000,122340740,4165,4165,4165,4165,0
|
|
20240313,121900,122340740,4165,4170,4170,4165,450
|
|
20240313,121800,120466465,4175,4175,4175,4175,0
|
|
20240313,121700,120466465,4175,4175,4175,4175,0
|
|
20240313,121600,120466465,4175,4175,4175,4175,0
|
|
20240313,121500,120466465,4175,4175,4175,4175,0
|
|
20240313,121400,120466465,4175,4190,4195,4175,3815
|
|
20240313,121300,104516870,4185,4185,4185,4185,0
|
|
20240313,121200,104516870,4185,4185,4185,4185,0
|
|
20240313,121100,104516870,4185,4185,4185,4185,0
|
|
20240313,121000,104516870,4185,4185,4185,4185,0
|
|
20240313,120900,104516870,4185,4185,4185,4185,0
|
|
20240313,120800,104516870,4185,4185,4185,4185,30
|
|
20240313,120700,104391320,4185,4185,4185,4185,200
|
|
20240313,120600,103554320,4185,4185,4185,4185,0
|
|
20240313,120500,103554320,4185,4185,4185,4185,115
|
|
20240313,120400,103073045,4190,4190,4190,4190,0
|
|
20240313,120300,103073045,4190,4190,4190,4190,0
|
|
20240313,120200,103073045,4190,4190,4190,4190,0
|
|
20240313,120100,103073045,4190,4190,4190,4190,0
|
|
20240313,120000,103073045,4190,4190,4190,4190,120
|
|
20240313,115900,102570245,4200,4200,4200,4200,0
|
|
20240313,115800,102570245,4200,4200,4200,4200,5
|
|
20240313,115700,102549245,4200,4200,4200,4200,0
|
|
20240313,115600,102549245,4200,4200,4200,4200,1377
|
|
20240313,115500,96765845,4200,4200,4200,4200,0
|
|
20240313,115400,96765845,4200,4200,4200,4200,0
|
|
20240313,115300,96765845,4200,4200,4200,4200,794
|
|
20240313,115200,93431045,4200,4200,4200,4200,0
|
|
20240313,115100,93431045,4200,4200,4200,4200,0
|
|
20240313,115000,93431045,4200,4205,4205,4200,1186
|
|
20240313,114900,88449520,4210,4210,4210,4210,0
|
|
20240313,114800,88449520,4210,4210,4210,4210,0
|
|
20240313,114700,88449520,4210,4210,4210,4210,0
|
|
20240313,114600,88449520,4210,4210,4210,4210,0
|
|
20240313,114500,88449520,4210,4210,4210,4210,0
|
|
20240313,114400,88449520,4210,4210,4210,4210,0
|
|
20240313,114300,88449520,4210,4210,4210,4210,2
|
|
20240313,114200,88441100,4210,4210,4210,4210,0
|
|
20240313,114100,88441100,4210,4210,4210,4210,0
|
|
20240313,114000,88441100,4210,4210,4210,4210,0
|
|
20240313,113900,88441100,4210,4210,4210,4210,0
|
|
20240313,113800,88441100,4210,4215,4215,4210,262
|
|
20240313,113700,87336905,4215,4215,4215,4215,0
|
|
20240313,113600,87336905,4215,4215,4215,4215,0
|
|
20240313,113500,87336905,4215,4215,4215,4215,0
|
|
20240313,113400,87336905,4215,4215,4215,4215,0
|
|
20240313,113300,87336905,4215,4215,4215,4215,0
|
|
20240313,113200,87336905,4215,4215,4215,4215,0
|
|
20240313,113100,87336905,4215,4215,4215,4215,0
|
|
20240313,113000,87336905,4215,4215,4215,4215,0
|
|
20240313,112900,87336905,4215,4215,4215,4215,0
|
|
20240313,112800,87336905,4215,4215,4215,4215,0
|
|
20240313,112700,87336905,4215,4215,4215,4215,200
|
|
20240313,112600,86493905,4210,4210,4210,4210,0
|
|
20240313,112500,86493905,4210,4210,4210,4210,0
|
|
20240313,112400,86493905,4210,4210,4210,4210,25
|
|
20240313,112300,86388655,4215,4215,4215,4215,0
|
|
20240313,112200,86388655,4215,4215,4215,4215,0
|
|
20240313,112100,86388655,4215,4215,4215,4215,0
|
|
20240313,112000,86388655,4215,4215,4215,4215,1
|
|
20240313,111900,86384440,4215,4215,4215,4215,0
|
|
20240313,111800,86384440,4215,4215,4215,4215,0
|
|
20240313,111700,86384440,4215,4215,4215,4215,0
|
|
20240313,111600,86384440,4215,4215,4215,4215,0
|
|
20240313,111500,86384440,4215,4215,4215,4215,0
|
|
20240313,111400,86384440,4215,4215,4215,4215,121
|
|
20240313,111300,85874425,4210,4205,4210,4205,480
|
|
20240313,111200,83853670,4210,4210,4210,4210,0
|
|
20240313,111100,83853670,4210,4210,4210,4210,100
|
|
20240313,111000,83432670,4215,4215,4215,4215,0
|
|
20240313,110900,83432670,4215,4215,4215,4215,0
|
|
20240313,110800,83432670,4215,4215,4215,4215,0
|
|
20240313,110700,83432670,4215,4215,4215,4215,0
|
|
20240313,110600,83432670,4215,4215,4215,4215,0
|
|
20240313,110500,83432670,4215,4215,4215,4215,0
|
|
20240313,110400,83432670,4215,4215,4215,4215,0
|
|
20240313,110300,83432670,4215,4215,4215,4215,0
|
|
20240313,110200,83432670,4215,4215,4215,4215,0
|
|
20240313,110100,83432670,4215,4215,4215,4215,0
|
|
20240313,110000,83432670,4215,4215,4215,4215,0
|
|
20240313,105900,83432670,4215,4215,4215,4215,0
|
|
20240313,105800,83432670,4215,4215,4215,4215,0
|
|
20240313,105700,83432670,4215,4200,4215,4200,1749
|
|
20240313,105600,76085530,4200,4200,4200,4200,0
|
|
20240313,105500,76085530,4200,4200,4200,4200,0
|
|
20240313,105400,76085530,4200,4200,4200,4200,0
|
|
20240313,105300,76085530,4200,4200,4200,4200,0
|
|
20240313,105200,76085530,4200,4200,4200,4200,121
|
|
20240313,105100,75577330,4190,4190,4190,4190,0
|
|
20240313,105000,75577330,4190,4190,4190,4190,0
|
|
20240313,104900,75577330,4190,4190,4190,4190,0
|
|
20240313,104800,75577330,4190,4190,4190,4190,2011
|
|
20240313,104700,67151240,4200,4200,4200,4200,0
|
|
20240313,104600,67151240,4200,4200,4200,4200,0
|
|
20240313,104500,67151240,4200,4200,4200,4200,74
|
|
20240313,104400,66840440,4200,4200,4200,4200,23
|
|
20240313,104300,66743840,4215,4215,4215,4215,0
|
|
20240313,104200,66743840,4215,4215,4215,4215,0
|
|
20240313,104100,66743840,4215,4215,4215,4215,0
|
|
20240313,104000,66743840,4215,4215,4215,4215,0
|
|
20240313,103900,66743840,4215,4215,4215,4215,0
|
|
20240313,103800,66743840,4215,4215,4215,4215,0
|
|
20240313,103700,66743840,4215,4215,4215,4215,0
|
|
20240313,103600,66743840,4215,4215,4215,4215,1
|
|
20240313,103500,66739625,4200,4200,4200,4200,4
|
|
20240313,103400,66722825,4200,4200,4200,4200,1190
|
|
20240313,103300,61724825,4200,4185,4200,4185,150
|
|
20240313,103200,61095575,4200,4200,4200,4200,0
|
|
20240313,103100,61095575,4200,4200,4200,4200,1
|
|
20240313,103000,61091375,4180,4190,4190,4180,200
|
|
20240313,102900,60254845,4185,4185,4185,4185,0
|
|
20240313,102800,60254845,4185,4190,4190,4185,510
|
|
20240313,102700,58120485,4190,4190,4190,4190,0
|
|
20240313,102600,58120485,4190,4190,4190,4190,0
|
|
20240313,102500,58120485,4190,4190,4190,4190,0
|
|
20240313,102400,58120485,4190,4200,4200,4190,621
|
|
20240313,102300,55517140,4205,4205,4205,4205,0
|
|
20240313,102200,55517140,4205,4205,4205,4205,4
|
|
20240313,102100,55500320,4220,4220,4220,4220,0
|
|
20240313,102000,55500320,4220,4220,4220,4220,50
|
|
20240313,101900,55289320,4215,4215,4215,4215,0
|
|
20240313,101800,55289320,4215,4215,4215,4215,2
|
|
20240313,101700,55280890,4220,4220,4220,4220,1
|
|
20240313,101600,55276670,4220,4220,4220,4220,0
|
|
20240313,101500,55276670,4220,4230,4230,4210,65
|
|
20240313,101400,55002350,4215,4215,4215,4215,207
|
|
20240313,101300,54129845,4215,4210,4215,4195,1216
|
|
20240313,101200,49017760,4230,4195,4230,4195,668
|
|
20240313,101100,46197365,4215,4195,4215,4195,600
|
|
20240313,101000,43673585,4185,4185,4185,4185,0
|
|
20240313,100900,43673585,4185,4185,4185,4185,0
|
|
20240313,100800,43673585,4185,4185,4185,4185,0
|
|
20240313,100700,43673585,4185,4185,4185,4185,0
|
|
20240313,100600,43673585,4185,4185,4185,4185,0
|
|
20240313,100500,43673585,4185,4185,4185,4185,0
|
|
20240313,100400,43673585,4185,4185,4185,4185,399
|
|
20240313,100300,42003770,4190,4190,4190,4190,2
|
|
20240313,100200,41995390,4195,4195,4195,4195,2
|
|
20240313,100100,41987000,4185,4185,4185,4185,1
|
|
20240313,100000,41982815,4185,4185,4185,4185,24
|
|
20240313,095900,41882375,4200,4200,4200,4200,0
|
|
20240313,095800,41882375,4200,4200,4200,4200,0
|
|
20240313,095700,41882375,4200,4200,4200,4200,7
|
|
20240313,095600,41852975,4195,4195,4195,4195,0
|
|
20240313,095500,41852975,4195,4195,4200,4195,352
|
|
20240313,095400,40374590,4190,4185,4190,4185,219
|
|
20240313,095300,39457070,4185,4155,4185,4155,1546
|
|
20240313,095200,33000975,4150,4155,4155,4150,130
|
|
20240313,095100,32461450,4150,4150,4150,4150,101
|
|
20240313,095000,32042300,4150,4150,4150,4150,350
|
|
20240313,094900,30589800,4155,4155,4155,4155,0
|
|
20240313,094800,30589800,4155,4155,4155,4155,0
|
|
20240313,094700,30589800,4155,4155,4155,4155,0
|
|
20240313,094600,30589800,4155,4155,4155,4155,1
|
|
20240313,094500,30585645,4155,4155,4155,4155,50
|
|
20240313,094400,30377895,4155,4155,4155,4155,200
|
|
20240313,094300,29546895,4155,4155,4155,4155,0
|
|
20240313,094200,29546895,4155,4155,4155,4155,0
|
|
20240313,094100,29546895,4155,4155,4155,4155,1
|
|
20240313,094000,29542740,4155,4155,4155,4155,1
|
|
20240313,093900,29538585,4165,4165,4165,4165,1
|
|
20240313,093800,29534420,4150,4150,4150,4150,0
|
|
20240313,093700,29534420,4150,4150,4150,4150,0
|
|
20240313,093600,29534420,4150,4150,4150,4150,0
|
|
20240313,093500,29534420,4150,4150,4150,4150,0
|
|
20240313,093400,29534420,4150,4150,4150,4150,0
|
|
20240313,093300,29534420,4150,4145,4150,4145,353
|
|
20240313,093200,28069920,4150,4150,4150,4150,4
|
|
20240313,093100,28053320,4150,4150,4150,4150,1
|
|
20240313,093000,28049170,4160,4155,4175,4155,505
|
|
20240313,092900,25948360,4155,4155,4155,4155,2
|
|
20240313,092800,25940050,4155,4155,4155,4155,0
|
|
20240313,092700,25940050,4155,4155,4155,4155,0
|
|
20240313,092600,25940050,4155,4155,4155,4155,0
|
|
20240313,092500,25940050,4155,4135,4155,4135,1094
|
|
20240313,092400,21397070,4135,4135,4135,4135,1
|
|
20240313,092300,21392935,4130,4130,4130,4130,0
|
|
20240313,092200,21392935,4130,4130,4130,4130,0
|
|
20240313,092100,21392935,4130,4130,4130,4130,50
|
|
20240313,092000,21186435,4135,4135,4135,4135,37
|
|
20240313,091900,21033440,4130,4130,4130,4130,0
|
|
20240313,091800,21033440,4130,4130,4130,4130,1
|
|
20240313,091700,21029310,4125,4130,4130,4125,124
|
|
20240313,091600,20517690,4115,4115,4115,4115,116
|
|
20240313,091500,20040350,4115,4115,4115,4115,163
|
|
20240313,091400,19369605,4115,4120,4120,4115,2
|
|
20240313,091300,19361370,4135,4135,4135,4135,0
|
|
20240313,091200,19361370,4135,4110,4140,4110,389
|
|
20240313,091100,17755570,4110,4110,4110,4110,30
|
|
20240313,091000,17632270,4110,4110,4140,4110,689
|
|
20240313,090900,14798560,4105,4105,4105,4105,700
|
|
20240313,090800,11925060,4105,4160,4160,4100,1147
|
|
20240313,090700,7193820,4150,4145,4150,4145,105
|
|
20240313,090600,6758095,4145,4170,4170,4145,408
|
|
20240313,090500,5066185,4170,4170,4170,4170,0
|
|
20240313,090400,5066185,4170,4170,4170,4170,24
|
|
20240313,090300,4966105,4170,4170,4170,4170,1
|
|
20240313,090200,4961935,4140,4155,4155,4140,242
|
|
20240313,090100,3956450,4180,4180,4180,4180,201
|
|
20240313,090000,3116270,4155,4185,4185,4155,746
|