662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,195900,55228350,5840,5840,5840,5840,273
|
|
20240312,195800,55228350,5840,5840,5840,5840,0
|
|
20240312,195700,55228350,5840,5840,5840,5840,0
|
|
20240312,195600,55228350,5840,5840,5840,5840,0
|
|
20240312,195500,55228350,5840,5840,5840,5840,0
|
|
20240312,195400,55228350,5840,5840,5840,5840,0
|
|
20240312,195300,55228350,5840,5840,5840,5840,0
|
|
20240312,195200,55228350,5840,5840,5840,5840,0
|
|
20240312,195100,55228350,5840,5840,5840,5840,0
|
|
20240312,195000,55228350,5840,5840,5840,5840,0
|
|
20240312,194900,55228350,5840,5840,5840,5840,0
|
|
20240312,194800,55228350,5840,5840,5840,5840,0
|
|
20240312,194700,55228350,5840,5840,5840,5840,0
|
|
20240312,194600,55228350,5840,5840,5840,5840,0
|
|
20240312,194500,55228350,5840,5840,5840,5840,0
|
|
20240312,194400,55228350,5840,5840,5840,5840,0
|
|
20240312,194300,55228350,5840,5840,5840,5840,0
|
|
20240312,194200,55228350,5840,5840,5840,5840,0
|
|
20240312,194100,55228350,5840,5840,5840,5840,0
|
|
20240312,194000,55228350,5840,5840,5840,5840,0
|
|
20240312,193900,55228350,5840,5840,5840,5840,0
|
|
20240312,193800,55228350,5840,5840,5840,5840,0
|
|
20240312,193700,55228350,5840,5840,5840,5840,0
|
|
20240312,193600,55228350,5840,5840,5840,5840,0
|
|
20240312,193500,55228350,5840,5840,5840,5840,0
|
|
20240312,193400,55228350,5840,5840,5840,5840,0
|
|
20240312,193300,55228350,5840,5840,5840,5840,0
|
|
20240312,193200,55228350,5840,5840,5840,5840,0
|
|
20240312,193100,55228350,5840,5840,5840,5840,0
|
|
20240312,193000,55228350,5840,5840,5840,5840,0
|
|
20240312,192900,55228350,5840,5840,5840,5840,273
|
|
20240312,192800,55228350,5840,5840,5840,5840,0
|
|
20240312,192700,55228350,5840,5840,5840,5840,0
|
|
20240312,192600,55228350,5840,5840,5840,5840,0
|
|
20240312,192500,55228350,5840,5840,5840,5840,0
|
|
20240312,192400,55228350,5840,5840,5840,5840,0
|
|
20240312,192300,55228350,5840,5840,5840,5840,0
|
|
20240312,192200,55228350,5840,5840,5840,5840,0
|
|
20240312,192100,55228350,5840,5840,5840,5840,0
|
|
20240312,192000,55228350,5840,5840,5840,5840,0
|
|
20240312,191900,55228350,5840,5840,5840,5840,0
|
|
20240312,191800,55228350,5840,5840,5840,5840,0
|
|
20240312,191700,55228350,5840,5840,5840,5840,0
|
|
20240312,191600,55228350,5840,5840,5840,5840,0
|
|
20240312,191500,55228350,5840,5840,5840,5840,0
|
|
20240312,191400,55228350,5840,5840,5840,5840,0
|
|
20240312,191300,55228350,5840,5840,5840,5840,0
|
|
20240312,191200,55228350,5840,5840,5840,5840,0
|
|
20240312,191100,55228350,5840,5840,5840,5840,0
|
|
20240312,191000,55228350,5840,5840,5840,5840,0
|
|
20240312,190900,55228350,5840,5840,5840,5840,0
|
|
20240312,190800,55228350,5840,5840,5840,5840,0
|
|
20240312,190700,55228350,5840,5840,5840,5840,0
|
|
20240312,190600,55228350,5840,5840,5840,5840,0
|
|
20240312,190500,55228350,5840,5840,5840,5840,0
|
|
20240312,190400,55228350,5840,5840,5840,5840,0
|
|
20240312,190300,55228350,5840,5840,5840,5840,0
|
|
20240312,190200,55228350,5840,5840,5840,5840,0
|
|
20240312,190100,55228350,5840,5840,5840,5840,0
|
|
20240312,190000,55228350,5840,5840,5840,5840,0
|
|
20240312,185900,55228350,5840,5840,5840,5840,273
|
|
20240312,185800,55228350,5840,5840,5840,5840,0
|
|
20240312,185700,55228350,5840,5840,5840,5840,0
|
|
20240312,185600,55228350,5840,5840,5840,5840,0
|
|
20240312,185500,55228350,5840,5840,5840,5840,0
|
|
20240312,185400,55228350,5840,5840,5840,5840,0
|
|
20240312,185300,55228350,5840,5840,5840,5840,0
|
|
20240312,185200,55228350,5840,5840,5840,5840,0
|
|
20240312,185100,55228350,5840,5840,5840,5840,0
|
|
20240312,185000,55228350,5840,5840,5840,5840,0
|
|
20240312,184900,55228350,5840,5840,5840,5840,0
|
|
20240312,184800,55228350,5840,5840,5840,5840,0
|
|
20240312,184700,55228350,5840,5840,5840,5840,0
|
|
20240312,184600,55228350,5840,5840,5840,5840,0
|
|
20240312,184500,55228350,5840,5840,5840,5840,0
|
|
20240312,184400,55228350,5840,5840,5840,5840,0
|
|
20240312,184300,55228350,5840,5840,5840,5840,0
|
|
20240312,184200,55228350,5840,5840,5840,5840,0
|
|
20240312,184100,55228350,5840,5840,5840,5840,0
|
|
20240312,184000,55228350,5840,5840,5840,5840,0
|
|
20240312,183900,55228350,5840,5840,5840,5840,0
|
|
20240312,183800,55228350,5840,5840,5840,5840,0
|
|
20240312,183700,55228350,5840,5840,5840,5840,0
|
|
20240312,183600,55228350,5840,5840,5840,5840,0
|
|
20240312,183500,55228350,5840,5840,5840,5840,0
|
|
20240312,183400,55228350,5840,5840,5840,5840,0
|
|
20240312,183300,55228350,5840,5840,5840,5840,0
|
|
20240312,183200,55228350,5840,5840,5840,5840,0
|
|
20240312,183100,55228350,5840,5840,5840,5840,0
|
|
20240312,183000,55228350,5840,5840,5840,5840,0
|
|
20240312,182900,55228350,5840,5840,5840,5840,273
|
|
20240312,182800,55228350,5840,5840,5840,5840,0
|
|
20240312,182700,55228350,5840,5840,5840,5840,0
|
|
20240312,182600,55228350,5840,5840,5840,5840,0
|
|
20240312,182500,55228350,5840,5840,5840,5840,0
|
|
20240312,182400,55228350,5840,5840,5840,5840,0
|
|
20240312,182300,55228350,5840,5840,5840,5840,0
|
|
20240312,182200,55228350,5840,5840,5840,5840,0
|
|
20240312,182100,55228350,5840,5840,5840,5840,0
|
|
20240312,182000,55228350,5840,5840,5840,5840,0
|
|
20240312,181900,55228350,5840,5840,5840,5840,0
|
|
20240312,181800,55228350,5840,5840,5840,5840,0
|
|
20240312,181700,55228350,5840,5840,5840,5840,0
|
|
20240312,181600,55228350,5840,5840,5840,5840,0
|
|
20240312,181500,55228350,5840,5840,5840,5840,0
|
|
20240312,181400,55228350,5840,5840,5840,5840,0
|
|
20240312,181300,55228350,5840,5840,5840,5840,0
|
|
20240312,181200,55228350,5840,5840,5840,5840,0
|
|
20240312,181100,55228350,5840,5840,5840,5840,0
|
|
20240312,181000,55228350,5840,5840,5840,5840,0
|
|
20240312,180900,55228350,5840,5840,5840,5840,0
|
|
20240312,180800,55228350,5840,5840,5840,5840,0
|
|
20240312,180700,55228350,5840,5840,5840,5840,0
|
|
20240312,180600,55228350,5840,5840,5840,5840,0
|
|
20240312,180500,55228350,5840,5840,5840,5840,0
|
|
20240312,180400,55228350,5840,5840,5840,5840,0
|
|
20240312,180300,55228350,5840,5840,5840,5840,0
|
|
20240312,180200,55228350,5840,5840,5840,5840,0
|
|
20240312,180100,55228350,5840,5840,5840,5840,0
|
|
20240312,180000,55228350,5840,5840,5840,5840,0
|
|
20240312,175900,55228350,5840,5840,5840,5840,273
|
|
20240312,175800,55228350,5840,5840,5840,5840,0
|
|
20240312,175700,55228350,5840,5840,5840,5840,0
|
|
20240312,175600,55228350,5840,5840,5840,5840,0
|
|
20240312,175500,55228350,5840,5840,5840,5840,0
|
|
20240312,175400,55228350,5840,5840,5840,5840,0
|
|
20240312,175300,55228350,5840,5840,5840,5840,0
|
|
20240312,175200,55228350,5840,5840,5840,5840,0
|
|
20240312,175100,55228350,5840,5840,5840,5840,0
|
|
20240312,175000,55228350,5840,5840,5840,5840,0
|
|
20240312,174900,55228350,5840,5840,5840,5840,0
|
|
20240312,174800,55228350,5840,5840,5840,5840,0
|
|
20240312,174700,55228350,5840,5840,5840,5840,0
|
|
20240312,174600,55228350,5840,5840,5840,5840,0
|
|
20240312,174500,55228350,5840,5840,5840,5840,0
|
|
20240312,174400,55228350,5840,5840,5840,5840,0
|
|
20240312,174300,55228350,5840,5840,5840,5840,0
|
|
20240312,174200,55228350,5840,5840,5840,5840,0
|
|
20240312,174100,55228350,5840,5840,5840,5840,0
|
|
20240312,174000,55228350,5840,5840,5840,5840,0
|
|
20240312,173900,55228350,5840,5840,5840,5840,0
|
|
20240312,173800,55228350,5840,5840,5840,5840,0
|
|
20240312,173700,55228350,5840,5840,5840,5840,0
|
|
20240312,173600,55228350,5840,5840,5840,5840,0
|
|
20240312,173500,55228350,5840,5840,5840,5840,0
|
|
20240312,173400,55228350,5840,5840,5840,5840,0
|
|
20240312,173300,55228350,5840,5840,5840,5840,0
|
|
20240312,173200,55228350,5840,5840,5840,5840,0
|
|
20240312,173100,55228350,5840,5840,5840,5840,0
|
|
20240312,173000,55228350,5840,5840,5840,5840,0
|
|
20240312,172900,55228350,5840,5840,5840,5840,273
|
|
20240312,172800,55228350,5840,5840,5840,5840,0
|
|
20240312,172700,55228350,5840,5840,5840,5840,0
|
|
20240312,172600,55228350,5840,5840,5840,5840,0
|
|
20240312,172500,55228350,5840,5840,5840,5840,0
|
|
20240312,172400,55228350,5840,5840,5840,5840,0
|
|
20240312,172300,55228350,5840,5840,5840,5840,0
|
|
20240312,172200,55228350,5840,5840,5840,5840,0
|
|
20240312,172100,55228350,5840,5840,5840,5840,0
|
|
20240312,172000,55228350,5840,5840,5840,5840,0
|
|
20240312,171900,55228350,5840,5840,5840,5840,0
|
|
20240312,171800,55228350,5840,5840,5840,5840,0
|
|
20240312,171700,55228350,5840,5840,5840,5840,0
|
|
20240312,171600,55228350,5840,5840,5840,5840,0
|
|
20240312,171500,55228350,5840,5840,5840,5840,0
|
|
20240312,171400,55228350,5840,5840,5840,5840,0
|
|
20240312,171300,55228350,5840,5840,5840,5840,0
|
|
20240312,171200,55228350,5840,5840,5840,5840,0
|
|
20240312,171100,55228350,5840,5840,5840,5840,0
|
|
20240312,171000,55228350,5840,5840,5840,5840,0
|
|
20240312,170900,55228350,5840,5840,5840,5840,0
|
|
20240312,170800,55228350,5840,5840,5840,5840,0
|
|
20240312,170700,55228350,5840,5840,5840,5840,0
|
|
20240312,170600,55228350,5840,5840,5840,5840,0
|
|
20240312,170500,55228350,5840,5840,5840,5840,0
|
|
20240312,170400,55228350,5840,5840,5840,5840,0
|
|
20240312,170300,55228350,5840,5840,5840,5840,0
|
|
20240312,170200,55228350,5840,5840,5840,5840,0
|
|
20240312,170100,55228350,5840,5840,5840,5840,0
|
|
20240312,170000,55228350,5840,5840,5840,5840,0
|
|
20240312,165900,55228350,5840,5840,5840,5840,273
|
|
20240312,165800,55228350,5840,5840,5840,5840,0
|
|
20240312,165700,55228350,5840,5840,5840,5840,0
|
|
20240312,165600,55228350,5840,5840,5840,5840,0
|
|
20240312,165500,55228350,5840,5840,5840,5840,0
|
|
20240312,165400,55228350,5840,5840,5840,5840,0
|
|
20240312,165300,55228350,5840,5840,5840,5840,0
|
|
20240312,165200,55228350,5840,5840,5840,5840,0
|
|
20240312,165100,55228350,5840,5840,5840,5840,0
|
|
20240312,165000,55228350,5840,5840,5840,5840,0
|
|
20240312,164900,55228350,5840,5840,5840,5840,0
|
|
20240312,164800,55228350,5840,5840,5840,5840,0
|
|
20240312,164700,55228350,5840,5840,5840,5840,0
|
|
20240312,164600,55228350,5840,5840,5840,5840,0
|
|
20240312,164500,55228350,5840,5840,5840,5840,0
|
|
20240312,164400,55228350,5840,5840,5840,5840,0
|
|
20240312,164300,55228350,5840,5840,5840,5840,0
|
|
20240312,164200,55228350,5840,5840,5840,5840,0
|
|
20240312,164100,55228350,5840,5840,5840,5840,0
|
|
20240312,164000,55228350,5840,5840,5840,5840,0
|
|
20240312,163900,55228350,5840,5840,5840,5840,0
|
|
20240312,163800,55228350,5840,5840,5840,5840,0
|
|
20240312,163700,55228350,5840,5840,5840,5840,0
|
|
20240312,163600,55228350,5840,5840,5840,5840,0
|
|
20240312,163500,55228350,5840,5840,5840,5840,0
|
|
20240312,163400,55228350,5840,5840,5840,5840,0
|
|
20240312,163300,55228350,5840,5840,5840,5840,0
|
|
20240312,163200,55228350,5840,5840,5840,5840,0
|
|
20240312,163100,55228350,5840,5840,5840,5840,0
|
|
20240312,163000,55228350,5840,5840,5840,5840,0
|
|
20240312,162900,55228350,5840,5840,5840,5840,273
|
|
20240312,162800,55228350,5840,5840,5840,5840,0
|
|
20240312,162700,55228350,5840,5840,5840,5840,0
|
|
20240312,162600,55228350,5840,5840,5840,5840,0
|
|
20240312,162500,55228350,5840,5840,5840,5840,0
|
|
20240312,162400,55228350,5840,5840,5840,5840,0
|
|
20240312,162300,55228350,5840,5840,5840,5840,0
|
|
20240312,162200,55228350,5840,5840,5840,5840,0
|
|
20240312,162100,55228350,5840,5840,5840,5840,0
|
|
20240312,162000,55228350,5840,5840,5840,5840,0
|
|
20240312,161900,55228350,5840,5840,5840,5840,0
|
|
20240312,161800,55228350,5840,5840,5840,5840,0
|
|
20240312,161700,55228350,5840,5840,5840,5840,0
|
|
20240312,161600,55228350,5840,5840,5840,5840,0
|
|
20240312,161500,55228350,5840,5840,5840,5840,0
|
|
20240312,161400,55228350,5840,5840,5840,5840,0
|
|
20240312,161300,55228350,5840,5840,5840,5840,0
|
|
20240312,161200,55228350,5840,5840,5840,5840,0
|
|
20240312,161100,55228350,5840,5840,5840,5840,0
|
|
20240312,161000,55228350,5840,5840,5840,5840,0
|
|
20240312,160900,55228350,5840,5840,5840,5840,0
|
|
20240312,160800,55228350,5840,5840,5840,5840,0
|
|
20240312,160700,55228350,5840,5840,5840,5840,0
|
|
20240312,160600,55228350,5840,5840,5840,5840,0
|
|
20240312,160500,55228350,5840,5840,5840,5840,0
|
|
20240312,160400,55228350,5840,5840,5840,5840,0
|
|
20240312,160300,55228350,5840,5840,5840,5840,0
|
|
20240312,160200,55228350,5840,5840,5840,5840,0
|
|
20240312,160100,55228350,5840,5840,5840,5840,0
|
|
20240312,160000,55228350,5840,5840,5840,5840,0
|
|
20240312,155900,55228350,5840,5840,5840,5840,273
|
|
20240312,155800,55228350,5840,5840,5840,5840,0
|
|
20240312,155700,55228350,5840,5840,5840,5840,0
|
|
20240312,155600,55228350,5840,5840,5840,5840,0
|
|
20240312,155500,55228350,5840,5840,5840,5840,0
|
|
20240312,155400,55228350,5840,5840,5840,5840,0
|
|
20240312,155300,55228350,5840,5840,5840,5840,0
|
|
20240312,155200,55228350,5840,5840,5840,5840,0
|
|
20240312,155100,55228350,5840,5840,5840,5840,0
|
|
20240312,155000,55228350,5840,5840,5840,5840,0
|
|
20240312,154900,55228350,5840,5840,5840,5840,0
|
|
20240312,154800,55228350,5840,5840,5840,5840,0
|
|
20240312,154700,55228350,5840,5840,5840,5840,0
|
|
20240312,154600,55228350,5840,5840,5840,5840,0
|
|
20240312,154500,55228350,5840,5840,5840,5840,0
|
|
20240312,154400,55228350,5840,5840,5840,5840,0
|
|
20240312,154300,55228350,5840,5840,5840,5840,0
|
|
20240312,154200,55228350,5840,5840,5840,5840,0
|
|
20240312,154100,55228350,5840,5840,5840,5840,0
|
|
20240312,154000,55228350,5840,5840,5840,5840,0
|
|
20240312,153900,55228350,5840,5840,5840,5840,0
|
|
20240312,153800,55228350,5840,5840,5840,5840,0
|
|
20240312,153700,55228350,5840,5840,5840,5840,0
|
|
20240312,153600,55228350,5840,5840,5840,5840,0
|
|
20240312,153500,55228350,5840,5840,5840,5840,0
|
|
20240312,153400,55228350,5840,5840,5840,5840,0
|
|
20240312,153300,55228350,5840,5840,5840,5840,0
|
|
20240312,153200,55228350,5840,5840,5840,5840,0
|
|
20240312,153100,55228350,5840,5840,5840,5840,0
|
|
20240312,153000,55228350,5840,5840,5840,5840,273
|
|
20240312,152900,53634030,5840,5840,5840,5840,0
|
|
20240312,152800,53634030,5840,5840,5840,5840,0
|
|
20240312,152700,53634030,5840,5840,5840,5840,0
|
|
20240312,152600,53634030,5840,5840,5840,5840,0
|
|
20240312,152500,53634030,5840,5840,5840,5840,0
|
|
20240312,152400,53634030,5840,5840,5840,5840,0
|
|
20240312,152300,53634030,5840,5840,5840,5840,0
|
|
20240312,152200,53634030,5840,5840,5840,5840,0
|
|
20240312,152100,53634030,5840,5840,5840,5840,0
|
|
20240312,152000,53634030,5840,5840,5840,5840,0
|
|
20240312,151900,53634030,5840,5840,5840,5840,40
|
|
20240312,151800,53400430,5810,5810,5810,5810,0
|
|
20240312,151700,53400430,5810,5810,5810,5810,0
|
|
20240312,151600,53400430,5810,5810,5810,5810,0
|
|
20240312,151500,53400430,5810,5810,5810,5810,6
|
|
20240312,151400,53365570,5810,5810,5810,5810,45
|
|
20240312,151300,53104120,5830,5830,5830,5830,0
|
|
20240312,151200,53104120,5830,5830,5830,5830,0
|
|
20240312,151100,53104120,5830,5830,5830,5830,0
|
|
20240312,151000,53104120,5830,5830,5830,5830,0
|
|
20240312,150900,53104120,5830,5830,5830,5830,1
|
|
20240312,150800,53098290,5810,5810,5810,5810,0
|
|
20240312,150700,53098290,5810,5820,5820,5810,350
|
|
20240312,150600,51064410,5830,5830,5830,5830,0
|
|
20240312,150500,51064410,5830,5830,5830,5830,2
|
|
20240312,150400,51052750,5830,5830,5830,5830,101
|
|
20240312,150300,50463920,5830,5830,5830,5830,0
|
|
20240312,150200,50463920,5830,5830,5830,5830,0
|
|
20240312,150100,50463920,5830,5830,5830,5830,0
|
|
20240312,150000,50463920,5830,5830,5830,5830,200
|
|
20240312,145900,49297920,5830,5830,5830,5830,0
|
|
20240312,145800,49297920,5830,5830,5830,5830,0
|
|
20240312,145700,49297920,5830,5830,5830,5830,0
|
|
20240312,145600,49297920,5830,5820,5830,5820,52
|
|
20240312,145500,48995270,5820,5820,5820,5820,0
|
|
20240312,145400,48995270,5820,5830,5830,5820,131
|
|
20240312,145300,48231730,5830,5830,5830,5830,88
|
|
20240312,145200,47718690,5820,5820,5820,5820,0
|
|
20240312,145100,47718690,5820,5820,5820,5820,0
|
|
20240312,145000,47718690,5820,5830,5830,5820,310
|
|
20240312,144900,45912490,5820,5820,5820,5820,7
|
|
20240312,144800,45871750,5820,5820,5820,5820,173
|
|
20240312,144700,44864890,5820,5820,5820,5820,0
|
|
20240312,144600,44864890,5820,5820,5820,5820,0
|
|
20240312,144500,44864890,5820,5810,5820,5810,401
|
|
20240312,144400,42531080,5830,5830,5830,5830,0
|
|
20240312,144300,42531080,5830,5830,5830,5830,0
|
|
20240312,144200,42531080,5830,5830,5830,5830,0
|
|
20240312,144100,42531080,5830,5830,5830,5830,0
|
|
20240312,144000,42531080,5830,5830,5830,5830,0
|
|
20240312,143900,42531080,5830,5830,5830,5830,0
|
|
20240312,143800,42531080,5830,5830,5830,5830,0
|
|
20240312,143700,42531080,5830,5830,5830,5830,0
|
|
20240312,143600,42531080,5830,5830,5830,5830,0
|
|
20240312,143500,42531080,5830,5830,5830,5830,0
|
|
20240312,143400,42531080,5830,5830,5830,5830,0
|
|
20240312,143300,42531080,5830,5830,5830,5830,501
|
|
20240312,143200,39610250,5820,5820,5820,5820,0
|
|
20240312,143100,39610250,5820,5820,5820,5820,1
|
|
20240312,143000,39604430,5840,5840,5840,5840,1
|
|
20240312,142900,39598590,5820,5800,5820,5800,963
|
|
20240312,142800,34005980,5800,5800,5800,5800,50
|
|
20240312,142700,33715980,5800,5800,5800,5800,0
|
|
20240312,142600,33715980,5800,5800,5800,5800,0
|
|
20240312,142500,33715980,5800,5800,5800,5800,0
|
|
20240312,142400,33715980,5800,5800,5800,5800,0
|
|
20240312,142300,33715980,5800,5800,5800,5800,0
|
|
20240312,142200,33715980,5800,5800,5800,5800,0
|
|
20240312,142100,33715980,5800,5800,5800,5800,0
|
|
20240312,142000,33715980,5800,5800,5800,5800,0
|
|
20240312,141900,33715980,5800,5800,5800,5800,50
|
|
20240312,141800,33425980,5810,5810,5810,5810,0
|
|
20240312,141700,33425980,5810,5810,5810,5810,0
|
|
20240312,141600,33425980,5810,5810,5810,5810,0
|
|
20240312,141500,33425980,5810,5810,5810,5810,0
|
|
20240312,141400,33425980,5810,5810,5810,5810,0
|
|
20240312,141300,33425980,5810,5810,5810,5810,0
|
|
20240312,141200,33425980,5810,5810,5810,5810,0
|
|
20240312,141100,33425980,5810,5810,5810,5810,0
|
|
20240312,141000,33425980,5810,5810,5810,5810,0
|
|
20240312,140900,33425980,5810,5810,5810,5810,5
|
|
20240312,140800,33396930,5810,5810,5810,5810,167
|
|
20240312,140700,32426660,5810,5810,5810,5810,5
|
|
20240312,140600,32397610,5810,5810,5810,5810,0
|
|
20240312,140500,32397610,5810,5810,5810,5810,0
|
|
20240312,140400,32397610,5810,5810,5810,5810,0
|
|
20240312,140300,32397610,5810,5810,5810,5810,0
|
|
20240312,140200,32397610,5810,5810,5810,5810,0
|
|
20240312,140100,32397610,5810,5810,5810,5810,0
|
|
20240312,140000,32397610,5810,5810,5810,5810,0
|
|
20240312,135900,32397610,5810,5810,5810,5810,0
|
|
20240312,135800,32397610,5810,5810,5810,5810,0
|
|
20240312,135700,32397610,5810,5810,5810,5810,0
|
|
20240312,135600,32397610,5810,5810,5810,5810,0
|
|
20240312,135500,32397610,5810,5810,5810,5810,0
|
|
20240312,135400,32397610,5810,5810,5810,5810,0
|
|
20240312,135300,32397610,5810,5810,5810,5810,0
|
|
20240312,135200,32397610,5810,5810,5810,5810,0
|
|
20240312,135100,32397610,5810,5810,5810,5810,0
|
|
20240312,135000,32397610,5810,5810,5810,5810,0
|
|
20240312,134900,32397610,5810,5810,5810,5810,0
|
|
20240312,134800,32397610,5810,5810,5810,5810,10
|
|
20240312,134700,32339510,5810,5810,5810,5810,0
|
|
20240312,134600,32339510,5810,5810,5810,5810,0
|
|
20240312,134500,32339510,5810,5810,5810,5810,71
|
|
20240312,134400,31927000,5810,5810,5810,5810,0
|
|
20240312,134300,31927000,5810,5810,5810,5810,0
|
|
20240312,134200,31927000,5810,5810,5810,5810,0
|
|
20240312,134100,31927000,5810,5810,5810,5810,0
|
|
20240312,134000,31927000,5810,5810,5810,5810,0
|
|
20240312,133900,31927000,5810,5810,5810,5810,0
|
|
20240312,133800,31927000,5810,5810,5810,5810,0
|
|
20240312,133700,31927000,5810,5810,5810,5810,0
|
|
20240312,133600,31927000,5810,5810,5810,5810,59
|
|
20240312,133500,31584210,5820,5820,5820,5820,0
|
|
20240312,133400,31584210,5820,5820,5820,5820,0
|
|
20240312,133300,31584210,5820,5820,5820,5820,0
|
|
20240312,133200,31584210,5820,5820,5820,5820,0
|
|
20240312,133100,31584210,5820,5820,5820,5820,0
|
|
20240312,133000,31584210,5820,5820,5820,5820,51
|
|
20240312,132900,31287390,5820,5820,5820,5820,0
|
|
20240312,132800,31287390,5820,5820,5820,5820,0
|
|
20240312,132700,31287390,5820,5820,5820,5820,0
|
|
20240312,132600,31287390,5820,5820,5820,5820,0
|
|
20240312,132500,31287390,5820,5820,5820,5820,0
|
|
20240312,132400,31287390,5820,5820,5820,5820,10
|
|
20240312,132300,31229190,5820,5820,5820,5820,0
|
|
20240312,132200,31229190,5820,5820,5820,5820,0
|
|
20240312,132100,31229190,5820,5820,5820,5820,0
|
|
20240312,132000,31229190,5820,5820,5820,5820,0
|
|
20240312,131900,31229190,5820,5820,5820,5820,0
|
|
20240312,131800,31229190,5820,5820,5820,5820,0
|
|
20240312,131700,31229190,5820,5820,5820,5820,0
|
|
20240312,131600,31229190,5820,5820,5820,5820,50
|
|
20240312,131500,30938190,5810,5810,5810,5810,0
|
|
20240312,131400,30938190,5810,5810,5810,5810,0
|
|
20240312,131300,30938190,5810,5810,5810,5810,320
|
|
20240312,131200,29078990,5800,5800,5800,5800,0
|
|
20240312,131100,29078990,5800,5800,5800,5800,0
|
|
20240312,131000,29078990,5800,5800,5800,5800,0
|
|
20240312,130900,29078990,5800,5800,5800,5800,0
|
|
20240312,130800,29078990,5800,5800,5800,5800,0
|
|
20240312,130700,29078990,5800,5800,5800,5800,0
|
|
20240312,130600,29078990,5800,5800,5800,5800,0
|
|
20240312,130500,29078990,5800,5800,5800,5800,0
|
|
20240312,130400,29078990,5800,5820,5820,5800,196
|
|
20240312,130300,27942110,5820,5820,5820,5820,0
|
|
20240312,130200,27942110,5820,5820,5820,5820,0
|
|
20240312,130100,27942110,5820,5820,5820,5820,0
|
|
20240312,130000,27942110,5820,5820,5820,5820,0
|
|
20240312,125900,27942110,5820,5820,5820,5820,0
|
|
20240312,125800,27942110,5820,5820,5820,5820,0
|
|
20240312,125700,27942110,5820,5820,5820,5820,0
|
|
20240312,125600,27942110,5820,5820,5820,5820,1
|
|
20240312,125500,27936290,5820,5820,5820,5820,0
|
|
20240312,125400,27936290,5820,5820,5820,5820,0
|
|
20240312,125300,27936290,5820,5820,5820,5820,0
|
|
20240312,125200,27936290,5820,5820,5820,5820,0
|
|
20240312,125100,27936290,5820,5820,5820,5820,0
|
|
20240312,125000,27936290,5820,5820,5820,5820,0
|
|
20240312,124900,27936290,5820,5820,5820,5820,10
|
|
20240312,124800,27878090,5820,5820,5820,5820,0
|
|
20240312,124700,27878090,5820,5820,5820,5820,26
|
|
20240312,124600,27726770,5790,5780,5790,5780,76
|
|
20240312,124500,27287330,5770,5800,5800,5760,1658
|
|
20240312,124400,17700770,5790,5790,5790,5790,0
|
|
20240312,124300,17700770,5790,5790,5790,5790,0
|
|
20240312,124200,17700770,5790,5790,5790,5790,0
|
|
20240312,124100,17700770,5790,5790,5790,5790,0
|
|
20240312,124000,17700770,5790,5790,5790,5790,0
|
|
20240312,123900,17700770,5790,5790,5790,5790,0
|
|
20240312,123800,17700770,5790,5790,5790,5790,0
|
|
20240312,123700,17700770,5790,5790,5790,5790,0
|
|
20240312,123600,17700770,5790,5790,5790,5790,0
|
|
20240312,123500,17700770,5790,5790,5790,5790,0
|
|
20240312,123400,17700770,5790,5790,5790,5790,0
|
|
20240312,123300,17700770,5790,5790,5790,5790,0
|
|
20240312,123200,17700770,5790,5790,5790,5790,0
|
|
20240312,123100,17700770,5790,5820,5820,5790,44
|
|
20240312,123000,17444860,5820,5860,5870,5820,48
|
|
20240312,122900,17164770,5820,5820,5820,5820,0
|
|
20240312,122800,17164770,5820,5820,5820,5820,17
|
|
20240312,122700,17065830,5870,5860,5870,5860,21
|
|
20240312,122600,16942580,5820,5820,5820,5820,0
|
|
20240312,122500,16942580,5820,5820,5820,5820,0
|
|
20240312,122400,16942580,5820,5820,5820,5820,0
|
|
20240312,122300,16942580,5820,5820,5820,5820,0
|
|
20240312,122200,16942580,5820,5820,5820,5820,0
|
|
20240312,122100,16942580,5820,5820,5820,5820,0
|
|
20240312,122000,16942580,5820,5820,5870,5820,55
|
|
20240312,121900,16621980,5820,5820,5820,5820,0
|
|
20240312,121800,16621980,5820,5820,5820,5820,0
|
|
20240312,121700,16621980,5820,5820,5820,5820,4
|
|
20240312,121600,16598700,5820,5820,5820,5820,0
|
|
20240312,121500,16598700,5820,5820,5820,5820,0
|
|
20240312,121400,16598700,5820,5820,5820,5820,0
|
|
20240312,121300,16598700,5820,5820,5820,5820,1
|
|
20240312,121200,16592880,5810,5810,5810,5810,0
|
|
20240312,121100,16592880,5810,5810,5810,5810,0
|
|
20240312,121000,16592880,5810,5830,5830,5810,134
|
|
20240312,120900,15814100,5880,5880,5880,5880,0
|
|
20240312,120800,15814100,5880,5880,5880,5880,0
|
|
20240312,120700,15814100,5880,5880,5880,5880,0
|
|
20240312,120600,15814100,5880,5880,5880,5880,0
|
|
20240312,120500,15814100,5880,5880,5880,5880,0
|
|
20240312,120400,15814100,5880,5880,5880,5880,0
|
|
20240312,120300,15814100,5880,5880,5880,5880,0
|
|
20240312,120200,15814100,5880,5880,5880,5880,0
|
|
20240312,120100,15814100,5880,5880,5880,5880,0
|
|
20240312,120000,15814100,5880,5880,5880,5880,0
|
|
20240312,115900,15814100,5880,5880,5880,5880,0
|
|
20240312,115800,15814100,5880,5880,5880,5880,0
|
|
20240312,115700,15814100,5880,5880,5880,5880,0
|
|
20240312,115600,15814100,5880,5880,5880,5880,0
|
|
20240312,115500,15814100,5880,5880,5880,5880,0
|
|
20240312,115400,15814100,5880,5880,5880,5880,0
|
|
20240312,115300,15814100,5880,5880,5880,5880,0
|
|
20240312,115200,15814100,5880,5880,5880,5880,0
|
|
20240312,115100,15814100,5880,5880,5880,5880,0
|
|
20240312,115000,15814100,5880,5880,5880,5880,0
|
|
20240312,114900,15814100,5880,5880,5880,5880,0
|
|
20240312,114800,15814100,5880,5880,5880,5880,0
|
|
20240312,114700,15814100,5880,5880,5880,5880,0
|
|
20240312,114600,15814100,5880,5880,5880,5880,0
|
|
20240312,114500,15814100,5880,5880,5880,5880,0
|
|
20240312,114400,15814100,5880,5880,5880,5880,0
|
|
20240312,114300,15814100,5880,5880,5880,5880,0
|
|
20240312,114200,15814100,5880,5880,5880,5880,0
|
|
20240312,114100,15814100,5880,5880,5880,5880,0
|
|
20240312,114000,15814100,5880,5880,5880,5880,0
|
|
20240312,113900,15814100,5880,5880,5880,5880,0
|
|
20240312,113800,15814100,5880,5880,5880,5880,0
|
|
20240312,113700,15814100,5880,5880,5880,5880,0
|
|
20240312,113600,15814100,5880,5880,5880,5880,0
|
|
20240312,113500,15814100,5880,5880,5880,5880,0
|
|
20240312,113400,15814100,5880,5880,5880,5880,0
|
|
20240312,113300,15814100,5880,5880,5880,5880,0
|
|
20240312,113200,15814100,5880,5880,5880,5880,0
|
|
20240312,113100,15814100,5880,5880,5880,5880,1
|
|
20240312,113000,15808220,5890,5890,5890,5890,0
|
|
20240312,112900,15808220,5890,5890,5890,5890,0
|
|
20240312,112800,15808220,5890,5890,5890,5890,0
|
|
20240312,112700,15808220,5890,5890,5890,5890,0
|
|
20240312,112600,15808220,5890,5890,5890,5890,0
|
|
20240312,112500,15808220,5890,5890,5890,5890,0
|
|
20240312,112400,15808220,5890,5890,5890,5890,0
|
|
20240312,112300,15808220,5890,5890,5890,5890,0
|
|
20240312,112200,15808220,5890,5890,5890,5890,0
|
|
20240312,112100,15808220,5890,5890,5890,5890,0
|
|
20240312,112000,15808220,5890,5890,5890,5890,0
|
|
20240312,111900,15808220,5890,5890,5890,5890,0
|
|
20240312,111800,15808220,5890,5890,5890,5890,0
|
|
20240312,111700,15808220,5890,5890,5890,5890,0
|
|
20240312,111600,15808220,5890,5890,5890,5890,0
|
|
20240312,111500,15808220,5890,5890,5890,5890,0
|
|
20240312,111400,15808220,5890,5880,5890,5880,1000
|
|
20240312,111300,9919870,5880,5880,5880,5880,0
|
|
20240312,111200,9919870,5880,5880,5880,5880,0
|
|
20240312,111100,9919870,5880,5880,5880,5880,0
|
|
20240312,111000,9919870,5880,5880,5880,5880,0
|
|
20240312,110900,9919870,5880,5880,5880,5880,0
|
|
20240312,110800,9919870,5880,5880,5880,5880,0
|
|
20240312,110700,9919870,5880,5880,5880,5880,0
|
|
20240312,110600,9919870,5880,5880,5880,5880,0
|
|
20240312,110500,9919870,5880,5870,5880,5870,19
|
|
20240312,110400,9808170,5840,5880,5880,5840,94
|
|
20240312,110300,9258970,5880,5880,5880,5880,0
|
|
20240312,110200,9258970,5880,5880,5880,5880,0
|
|
20240312,110100,9258970,5880,5880,5880,5880,0
|
|
20240312,110000,9258970,5880,5880,5880,5880,0
|
|
20240312,105900,9258970,5880,5880,5880,5880,0
|
|
20240312,105800,9258970,5880,5880,5880,5880,1
|
|
20240312,105700,9253090,5850,5850,5850,5850,201
|
|
20240312,105600,8077240,5890,5890,5890,5890,0
|
|
20240312,105500,8077240,5890,5890,5890,5890,0
|
|
20240312,105400,8077240,5890,5890,5890,5890,0
|
|
20240312,105300,8077240,5890,5890,5890,5890,0
|
|
20240312,105200,8077240,5890,5890,5890,5890,0
|
|
20240312,105100,8077240,5890,5890,5890,5890,0
|
|
20240312,105000,8077240,5890,5890,5890,5890,0
|
|
20240312,104900,8077240,5890,5890,5890,5890,0
|
|
20240312,104800,8077240,5890,5890,5890,5890,0
|
|
20240312,104700,8077240,5890,5890,5890,5890,0
|
|
20240312,104600,8077240,5890,5890,5890,5890,0
|
|
20240312,104500,8077240,5890,5890,5890,5890,0
|
|
20240312,104400,8077240,5890,5890,5890,5890,0
|
|
20240312,104300,8077240,5890,5890,5890,5890,0
|
|
20240312,104200,8077240,5890,5890,5890,5890,0
|
|
20240312,104100,8077240,5890,5890,5890,5890,13
|
|
20240312,104000,8000670,5890,5890,5890,5890,0
|
|
20240312,103900,8000670,5890,5890,5890,5890,0
|
|
20240312,103800,8000670,5890,5890,5890,5890,0
|
|
20240312,103700,8000670,5890,5890,5890,5890,0
|
|
20240312,103600,8000670,5890,5890,5890,5890,0
|
|
20240312,103500,8000670,5890,5890,5890,5890,0
|
|
20240312,103400,8000670,5890,5890,5890,5890,0
|
|
20240312,103300,8000670,5890,5890,5890,5890,0
|
|
20240312,103200,8000670,5890,5890,5890,5890,0
|
|
20240312,103100,8000670,5890,5890,5890,5890,0
|
|
20240312,103000,8000670,5890,5890,5890,5890,0
|
|
20240312,102900,8000670,5890,5890,5890,5890,0
|
|
20240312,102800,8000670,5890,5890,5890,5890,0
|
|
20240312,102700,8000670,5890,5890,5890,5890,0
|
|
20240312,102600,8000670,5890,5890,5890,5890,0
|
|
20240312,102500,8000670,5890,5890,5890,5890,0
|
|
20240312,102400,8000670,5890,5890,5890,5890,0
|
|
20240312,102300,8000670,5890,5890,5890,5890,0
|
|
20240312,102200,8000670,5890,5890,5890,5890,0
|
|
20240312,102100,8000670,5890,5890,5890,5890,0
|
|
20240312,102000,8000670,5890,5890,5890,5890,0
|
|
20240312,101900,8000670,5890,5890,5890,5890,0
|
|
20240312,101800,8000670,5890,5890,5890,5890,0
|
|
20240312,101700,8000670,5890,5890,5890,5890,0
|
|
20240312,101600,8000670,5890,5890,5890,5890,0
|
|
20240312,101500,8000670,5890,5890,5890,5890,3
|
|
20240312,101400,7983000,5890,5880,5890,5880,11
|
|
20240312,101300,7918260,5890,5890,5890,5890,0
|
|
20240312,101200,7918260,5890,5890,5890,5890,4
|
|
20240312,101100,7894700,5840,5840,5840,5840,152
|
|
20240312,101000,7007020,5900,5900,5900,5900,0
|
|
20240312,100900,7007020,5900,5900,5900,5900,0
|
|
20240312,100800,7007020,5900,5900,5900,5900,0
|
|
20240312,100700,7007020,5900,5900,5900,5900,0
|
|
20240312,100600,7007020,5900,5900,5900,5900,0
|
|
20240312,100500,7007020,5900,5900,5900,5900,0
|
|
20240312,100400,7007020,5900,5900,5900,5900,0
|
|
20240312,100300,7007020,5900,5890,5900,5890,21
|
|
20240312,100200,6883180,5910,5910,5910,5910,0
|
|
20240312,100100,6883180,5910,5910,5910,5910,0
|
|
20240312,100000,6883180,5910,5910,5910,5910,0
|
|
20240312,095900,6883180,5910,5910,5910,5910,0
|
|
20240312,095800,6883180,5910,5910,5910,5910,0
|
|
20240312,095700,6883180,5910,5910,5910,5910,33
|
|
20240312,095600,6688150,5910,5870,5910,5870,20
|
|
20240312,095500,6570280,5920,5920,5920,5920,0
|
|
20240312,095400,6570280,5920,5920,5920,5920,0
|
|
20240312,095300,6570280,5920,5920,5920,5920,0
|
|
20240312,095200,6570280,5920,5920,5920,5920,0
|
|
20240312,095100,6570280,5920,5920,5920,5920,0
|
|
20240312,095000,6570280,5920,5920,5920,5920,0
|
|
20240312,094900,6570280,5920,5920,5920,5920,0
|
|
20240312,094800,6570280,5920,5920,5920,5920,0
|
|
20240312,094700,6570280,5920,5920,5920,5920,0
|
|
20240312,094600,6570280,5920,5820,5920,5820,10
|
|
20240312,094500,6511770,5820,5800,5910,5800,173
|
|
20240312,094400,5489950,5870,5870,5870,5870,1
|
|
20240312,094300,5484080,5800,5820,5820,5800,8
|
|
20240312,094200,5437590,5830,5840,5840,5830,57
|
|
20240312,094100,5105240,5850,5850,5850,5850,6
|
|
20240312,094000,5070140,5850,5850,5850,5850,1
|
|
20240312,093900,5064290,5920,5920,5920,5920,0
|
|
20240312,093800,5064290,5920,5920,5920,5920,0
|
|
20240312,093700,5064290,5920,5920,5920,5920,0
|
|
20240312,093600,5064290,5920,5920,5920,5920,0
|
|
20240312,093500,5064290,5920,5920,5920,5920,1
|
|
20240312,093400,5058370,5880,5880,5880,5880,0
|
|
20240312,093300,5058370,5880,5880,5880,5880,0
|
|
20240312,093200,5058370,5880,5880,5880,5880,0
|
|
20240312,093100,5058370,5880,5880,5880,5880,0
|
|
20240312,093000,5058370,5880,5940,5950,5880,6
|
|
20240312,092900,5022830,5880,5910,5950,5880,20
|
|
20240312,092800,4904360,5880,5880,5880,5880,0
|
|
20240312,092700,4904360,5880,5880,5880,5880,1
|
|
20240312,092600,4898480,5920,5910,5920,5910,33
|
|
20240312,092500,4703220,5880,5880,5880,5880,0
|
|
20240312,092400,4703220,5880,5880,5880,5880,0
|
|
20240312,092300,4703220,5880,5940,5940,5880,4
|
|
20240312,092200,4679580,5880,5860,5950,5860,170
|
|
20240312,092100,3673870,5850,5850,5850,5850,4
|
|
20240312,092000,3650470,5850,5830,5850,5830,170
|
|
20240312,091900,2657200,5830,5830,5830,5830,0
|
|
20240312,091800,2657200,5830,5830,5830,5830,119
|
|
20240312,091700,1963430,5780,5780,5780,5780,0
|
|
20240312,091600,1963430,5780,5780,5780,5780,0
|
|
20240312,091500,1963430,5780,5780,5780,5780,2
|
|
20240312,091400,1951870,5790,5790,5790,5790,0
|
|
20240312,091300,1951870,5790,5790,5790,5790,0
|
|
20240312,091200,1951870,5790,5790,5790,5790,29
|
|
20240312,091100,1783960,5760,5760,5760,5760,0
|
|
20240312,091000,1783960,5760,5820,5820,5760,90
|
|
20240312,090900,1263900,5820,5820,5820,5820,0
|
|
20240312,090800,1263900,5820,5820,5820,5820,0
|
|
20240312,090700,1263900,5820,5820,5820,5820,0
|
|
20240312,090600,1263900,5820,5820,5820,5820,0
|
|
20240312,090500,1263900,5820,5820,5820,5820,6
|
|
20240312,090400,1228980,5820,5820,5820,5820,2
|
|
20240312,090300,1217340,5820,5820,5820,5820,112
|
|
20240312,090200,565500,5820,5820,5820,5820,0
|
|
20240312,090100,565500,5820,5820,5820,5820,1
|
|
20240312,090000,559680,5830,5830,5830,5830,96
|