695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,203200,843080840,5140,5140,5140,5140,5677
|
|
20240319,203100,843080840,5140,5140,5140,5140,0
|
|
20240319,203000,843080840,5140,5140,5140,5140,0
|
|
20240319,202900,843080840,5140,5140,5140,5140,0
|
|
20240319,202800,843080840,5140,5140,5140,5140,0
|
|
20240319,202700,843080840,5140,5140,5140,5140,0
|
|
20240319,202600,843080840,5140,5140,5140,5140,0
|
|
20240319,202500,843080840,5140,5140,5140,5140,0
|
|
20240319,202400,843080840,5140,5140,5140,5140,0
|
|
20240319,202300,843080840,5140,5140,5140,5140,0
|
|
20240319,202200,843080840,5140,5140,5140,5140,0
|
|
20240319,202100,843080840,5140,5140,5140,5140,0
|
|
20240319,202000,843080840,5140,5140,5140,5140,0
|
|
20240319,201900,843080840,5140,5140,5140,5140,0
|
|
20240319,201800,843080840,5140,5140,5140,5140,0
|
|
20240319,201700,843080840,5140,5140,5140,5140,0
|
|
20240319,201600,843080840,5140,5140,5140,5140,0
|
|
20240319,201500,843080840,5140,5140,5140,5140,0
|
|
20240319,201400,843080840,5140,5140,5140,5140,0
|
|
20240319,201300,843080840,5140,5140,5140,5140,0
|
|
20240319,201200,843080840,5140,5140,5140,5140,0
|
|
20240319,201100,843080840,5140,5140,5140,5140,0
|
|
20240319,201000,843080840,5140,5140,5140,5140,0
|
|
20240319,200900,843080840,5140,5140,5140,5140,0
|
|
20240319,200800,843080840,5140,5140,5140,5140,0
|
|
20240319,200700,843080840,5140,5140,5140,5140,0
|
|
20240319,200600,843080840,5140,5140,5140,5140,0
|
|
20240319,200500,843080840,5140,5140,5140,5140,0
|
|
20240319,200400,843080840,5140,5140,5140,5140,0
|
|
20240319,200300,843080840,5140,5140,5140,5140,0
|
|
20240319,200200,843080840,5140,5140,5140,5140,5677
|
|
20240319,200100,843080840,5140,5140,5140,5140,0
|
|
20240319,200000,843080840,5140,5140,5140,5140,0
|
|
20240319,195900,843080840,5140,5140,5140,5140,0
|
|
20240319,195800,843080840,5140,5140,5140,5140,0
|
|
20240319,195700,843080840,5140,5140,5140,5140,0
|
|
20240319,195600,843080840,5140,5140,5140,5140,0
|
|
20240319,195500,843080840,5140,5140,5140,5140,0
|
|
20240319,195400,843080840,5140,5140,5140,5140,0
|
|
20240319,195300,843080840,5140,5140,5140,5140,0
|
|
20240319,195200,843080840,5140,5140,5140,5140,0
|
|
20240319,195100,843080840,5140,5140,5140,5140,0
|
|
20240319,195000,843080840,5140,5140,5140,5140,0
|
|
20240319,194900,843080840,5140,5140,5140,5140,0
|
|
20240319,194800,843080840,5140,5140,5140,5140,0
|
|
20240319,194700,843080840,5140,5140,5140,5140,0
|
|
20240319,194600,843080840,5140,5140,5140,5140,0
|
|
20240319,194500,843080840,5140,5140,5140,5140,0
|
|
20240319,194400,843080840,5140,5140,5140,5140,0
|
|
20240319,194300,843080840,5140,5140,5140,5140,0
|
|
20240319,194200,843080840,5140,5140,5140,5140,0
|
|
20240319,194100,843080840,5140,5140,5140,5140,0
|
|
20240319,194000,843080840,5140,5140,5140,5140,0
|
|
20240319,193900,843080840,5140,5140,5140,5140,0
|
|
20240319,193800,843080840,5140,5140,5140,5140,0
|
|
20240319,193700,843080840,5140,5140,5140,5140,0
|
|
20240319,193600,843080840,5140,5140,5140,5140,0
|
|
20240319,193500,843080840,5140,5140,5140,5140,0
|
|
20240319,193400,843080840,5140,5140,5140,5140,0
|
|
20240319,193300,843080840,5140,5140,5140,5140,0
|
|
20240319,193200,843080840,5140,5140,5140,5140,5677
|
|
20240319,193100,843080840,5140,5140,5140,5140,0
|
|
20240319,193000,843080840,5140,5140,5140,5140,0
|
|
20240319,192900,843080840,5140,5140,5140,5140,0
|
|
20240319,192800,843080840,5140,5140,5140,5140,0
|
|
20240319,192700,843080840,5140,5140,5140,5140,0
|
|
20240319,192600,843080840,5140,5140,5140,5140,0
|
|
20240319,192500,843080840,5140,5140,5140,5140,0
|
|
20240319,192400,843080840,5140,5140,5140,5140,0
|
|
20240319,192300,843080840,5140,5140,5140,5140,0
|
|
20240319,192200,843080840,5140,5140,5140,5140,0
|
|
20240319,192100,843080840,5140,5140,5140,5140,0
|
|
20240319,192000,843080840,5140,5140,5140,5140,0
|
|
20240319,191900,843080840,5140,5140,5140,5140,0
|
|
20240319,191800,843080840,5140,5140,5140,5140,0
|
|
20240319,191700,843080840,5140,5140,5140,5140,0
|
|
20240319,191600,843080840,5140,5140,5140,5140,0
|
|
20240319,191500,843080840,5140,5140,5140,5140,0
|
|
20240319,191400,843080840,5140,5140,5140,5140,0
|
|
20240319,191300,843080840,5140,5140,5140,5140,0
|
|
20240319,191200,843080840,5140,5140,5140,5140,0
|
|
20240319,191100,843080840,5140,5140,5140,5140,0
|
|
20240319,191000,843080840,5140,5140,5140,5140,0
|
|
20240319,190900,843080840,5140,5140,5140,5140,0
|
|
20240319,190800,843080840,5140,5140,5140,5140,0
|
|
20240319,190700,843080840,5140,5140,5140,5140,0
|
|
20240319,190600,843080840,5140,5140,5140,5140,0
|
|
20240319,190500,843080840,5140,5140,5140,5140,0
|
|
20240319,190400,843080840,5140,5140,5140,5140,0
|
|
20240319,190300,843080840,5140,5140,5140,5140,0
|
|
20240319,190200,843080840,5140,5140,5140,5140,5677
|
|
20240319,190100,843080840,5140,5140,5140,5140,0
|
|
20240319,190000,843080840,5140,5140,5140,5140,0
|
|
20240319,185900,843080840,5140,5140,5140,5140,0
|
|
20240319,185800,843080840,5140,5140,5140,5140,0
|
|
20240319,185700,843080840,5140,5140,5140,5140,0
|
|
20240319,185600,843080840,5140,5140,5140,5140,0
|
|
20240319,185500,843080840,5140,5140,5140,5140,0
|
|
20240319,185400,843080840,5140,5140,5140,5140,0
|
|
20240319,185300,843080840,5140,5140,5140,5140,0
|
|
20240319,185200,843080840,5140,5140,5140,5140,0
|
|
20240319,185100,843080840,5140,5140,5140,5140,0
|
|
20240319,185000,843080840,5140,5140,5140,5140,0
|
|
20240319,184900,843080840,5140,5140,5140,5140,0
|
|
20240319,184800,843080840,5140,5140,5140,5140,0
|
|
20240319,184700,843080840,5140,5140,5140,5140,0
|
|
20240319,184600,843080840,5140,5140,5140,5140,0
|
|
20240319,184500,843080840,5140,5140,5140,5140,0
|
|
20240319,184400,843080840,5140,5140,5140,5140,0
|
|
20240319,184300,843080840,5140,5140,5140,5140,0
|
|
20240319,184200,843080840,5140,5140,5140,5140,0
|
|
20240319,184100,843080840,5140,5140,5140,5140,0
|
|
20240319,184000,843080840,5140,5140,5140,5140,0
|
|
20240319,183900,843080840,5140,5140,5140,5140,0
|
|
20240319,183800,843080840,5140,5140,5140,5140,0
|
|
20240319,183700,843080840,5140,5140,5140,5140,0
|
|
20240319,183600,843080840,5140,5140,5140,5140,0
|
|
20240319,183500,843080840,5140,5140,5140,5140,0
|
|
20240319,183400,843080840,5140,5140,5140,5140,0
|
|
20240319,183300,843080840,5140,5140,5140,5140,0
|
|
20240319,183200,843080840,5140,5140,5140,5140,5677
|
|
20240319,183100,843080840,5140,5140,5140,5140,0
|
|
20240319,183000,843080840,5140,5140,5140,5140,0
|
|
20240319,182900,843080840,5140,5140,5140,5140,0
|
|
20240319,182800,843080840,5140,5140,5140,5140,0
|
|
20240319,182700,843080840,5140,5140,5140,5140,0
|
|
20240319,182600,843080840,5140,5140,5140,5140,0
|
|
20240319,182500,843080840,5140,5140,5140,5140,0
|
|
20240319,182400,843080840,5140,5140,5140,5140,0
|
|
20240319,182300,843080840,5140,5140,5140,5140,0
|
|
20240319,182200,843080840,5140,5140,5140,5140,0
|
|
20240319,182100,843080840,5140,5140,5140,5140,0
|
|
20240319,182000,843080840,5140,5140,5140,5140,0
|
|
20240319,181900,843080840,5140,5140,5140,5140,0
|
|
20240319,181800,843080840,5140,5140,5140,5140,0
|
|
20240319,181700,843080840,5140,5140,5140,5140,0
|
|
20240319,181600,843080840,5140,5140,5140,5140,0
|
|
20240319,181500,843080840,5140,5140,5140,5140,0
|
|
20240319,181400,843080840,5140,5140,5140,5140,0
|
|
20240319,181300,843080840,5140,5140,5140,5140,0
|
|
20240319,181200,843080840,5140,5140,5140,5140,0
|
|
20240319,181100,843080840,5140,5140,5140,5140,0
|
|
20240319,181000,843080840,5140,5140,5140,5140,0
|
|
20240319,180900,843080840,5140,5140,5140,5140,0
|
|
20240319,180800,843080840,5140,5140,5140,5140,0
|
|
20240319,180700,843080840,5140,5140,5140,5140,0
|
|
20240319,180600,843080840,5140,5140,5140,5140,0
|
|
20240319,180500,843080840,5140,5140,5140,5140,0
|
|
20240319,180400,843080840,5140,5140,5140,5140,0
|
|
20240319,180300,843080840,5140,5140,5140,5140,0
|
|
20240319,180200,843080840,5140,5140,5140,5140,5677
|
|
20240319,180100,843080840,5140,5140,5140,5140,0
|
|
20240319,180000,843080840,5140,5140,5140,5140,0
|
|
20240319,175900,843080840,5140,5140,5140,5140,0
|
|
20240319,175800,843080840,5140,5140,5140,5140,0
|
|
20240319,175700,843080840,5140,5140,5140,5140,0
|
|
20240319,175600,843080840,5140,5140,5140,5140,0
|
|
20240319,175500,843080840,5140,5140,5140,5140,0
|
|
20240319,175400,843080840,5140,5140,5140,5140,0
|
|
20240319,175300,843080840,5140,5140,5140,5140,0
|
|
20240319,175200,843080840,5140,5140,5140,5140,0
|
|
20240319,175100,843080840,5140,5140,5140,5140,0
|
|
20240319,175000,843080840,5140,5140,5140,5140,0
|
|
20240319,174900,843080840,5140,5140,5140,5140,0
|
|
20240319,174800,843080840,5140,5140,5140,5140,0
|
|
20240319,174700,843080840,5140,5140,5140,5140,0
|
|
20240319,174600,843080840,5140,5140,5140,5140,0
|
|
20240319,174500,843080840,5140,5140,5140,5140,0
|
|
20240319,174400,843080840,5140,5140,5140,5140,0
|
|
20240319,174300,843080840,5140,5140,5140,5140,0
|
|
20240319,174200,843080840,5140,5140,5140,5140,0
|
|
20240319,174100,843080840,5140,5140,5140,5140,0
|
|
20240319,174000,843080840,5140,5140,5140,5140,0
|
|
20240319,173900,843080840,5140,5140,5140,5140,0
|
|
20240319,173800,843080840,5140,5140,5140,5140,0
|
|
20240319,173700,843080840,5140,5140,5140,5140,0
|
|
20240319,173600,843080840,5140,5140,5140,5140,0
|
|
20240319,173500,843080840,5140,5140,5140,5140,0
|
|
20240319,173400,843080840,5140,5140,5140,5140,0
|
|
20240319,173300,843080840,5140,5140,5140,5140,0
|
|
20240319,173200,843080840,5140,5140,5140,5140,5677
|
|
20240319,173100,843080840,5140,5140,5140,5140,0
|
|
20240319,173000,843080840,5140,5140,5140,5140,0
|
|
20240319,172900,843080840,5140,5140,5140,5140,0
|
|
20240319,172800,843080840,5140,5140,5140,5140,0
|
|
20240319,172700,843080840,5140,5140,5140,5140,0
|
|
20240319,172600,843080840,5140,5140,5140,5140,0
|
|
20240319,172500,843080840,5140,5140,5140,5140,0
|
|
20240319,172400,843080840,5140,5140,5140,5140,0
|
|
20240319,172300,843080840,5140,5140,5140,5140,0
|
|
20240319,172200,843080840,5140,5140,5140,5140,0
|
|
20240319,172100,843080840,5140,5140,5140,5140,0
|
|
20240319,172000,843080840,5140,5140,5140,5140,0
|
|
20240319,171900,843080840,5140,5140,5140,5140,0
|
|
20240319,171800,843080840,5140,5140,5140,5140,0
|
|
20240319,171700,843080840,5140,5140,5140,5140,0
|
|
20240319,171600,843080840,5140,5140,5140,5140,0
|
|
20240319,171500,843080840,5140,5140,5140,5140,0
|
|
20240319,171400,843080840,5140,5140,5140,5140,0
|
|
20240319,171300,843080840,5140,5140,5140,5140,0
|
|
20240319,171200,843080840,5140,5140,5140,5140,0
|
|
20240319,171100,843080840,5140,5140,5140,5140,0
|
|
20240319,171000,843080840,5140,5140,5140,5140,0
|
|
20240319,170900,843080840,5140,5140,5140,5140,0
|
|
20240319,170800,843080840,5140,5140,5140,5140,0
|
|
20240319,170700,843080840,5140,5140,5140,5140,0
|
|
20240319,170600,843080840,5140,5140,5140,5140,0
|
|
20240319,170500,843080840,5140,5140,5140,5140,0
|
|
20240319,170400,843080840,5140,5140,5140,5140,0
|
|
20240319,170300,843080840,5140,5140,5140,5140,0
|
|
20240319,170200,843080840,5140,5140,5140,5140,5677
|
|
20240319,170100,843080840,5140,5140,5140,5140,0
|
|
20240319,170000,843080840,5140,5140,5140,5140,0
|
|
20240319,165900,843080840,5140,5140,5140,5140,0
|
|
20240319,165800,843080840,5140,5140,5140,5140,0
|
|
20240319,165700,843080840,5140,5140,5140,5140,0
|
|
20240319,165600,843080840,5140,5140,5140,5140,0
|
|
20240319,165500,843080840,5140,5140,5140,5140,0
|
|
20240319,165400,843080840,5140,5140,5140,5140,0
|
|
20240319,165300,843080840,5140,5140,5140,5140,0
|
|
20240319,165200,843080840,5140,5140,5140,5140,0
|
|
20240319,165100,843080840,5140,5140,5140,5140,0
|
|
20240319,165000,843080840,5140,5140,5140,5140,0
|
|
20240319,164900,843080840,5140,5140,5140,5140,0
|
|
20240319,164800,843080840,5140,5140,5140,5140,0
|
|
20240319,164700,843080840,5140,5140,5140,5140,0
|
|
20240319,164600,843080840,5140,5140,5140,5140,0
|
|
20240319,164500,843080840,5140,5140,5140,5140,0
|
|
20240319,164400,843080840,5140,5140,5140,5140,0
|
|
20240319,164300,843080840,5140,5140,5140,5140,0
|
|
20240319,164200,843080840,5140,5140,5140,5140,0
|
|
20240319,164100,843080840,5140,5140,5140,5140,0
|
|
20240319,164000,843080840,5140,5140,5140,5140,0
|
|
20240319,163900,843080840,5140,5140,5140,5140,0
|
|
20240319,163800,843080840,5140,5140,5140,5140,0
|
|
20240319,163700,843080840,5140,5140,5140,5140,0
|
|
20240319,163600,843080840,5140,5140,5140,5140,0
|
|
20240319,163500,843080840,5140,5140,5140,5140,0
|
|
20240319,163400,843080840,5140,5140,5140,5140,0
|
|
20240319,163300,843080840,5140,5140,5140,5140,0
|
|
20240319,163200,843080840,5140,5140,5140,5140,5677
|
|
20240319,163100,843080840,5140,5140,5140,5140,0
|
|
20240319,163000,843080840,5140,5140,5140,5140,0
|
|
20240319,162900,843080840,5140,5140,5140,5140,0
|
|
20240319,162800,843080840,5140,5140,5140,5140,0
|
|
20240319,162700,843080840,5140,5140,5140,5140,0
|
|
20240319,162600,843080840,5140,5140,5140,5140,0
|
|
20240319,162500,843080840,5140,5140,5140,5140,0
|
|
20240319,162400,843080840,5140,5140,5140,5140,0
|
|
20240319,162300,843080840,5140,5140,5140,5140,0
|
|
20240319,162200,843080840,5140,5140,5140,5140,0
|
|
20240319,162100,843080840,5140,5140,5140,5140,0
|
|
20240319,162000,843080840,5140,5140,5140,5140,0
|
|
20240319,161900,843080840,5140,5140,5140,5140,0
|
|
20240319,161800,843080840,5140,5140,5140,5140,0
|
|
20240319,161700,843080840,5140,5140,5140,5140,0
|
|
20240319,161600,843080840,5140,5140,5140,5140,0
|
|
20240319,161500,843080840,5140,5140,5140,5140,0
|
|
20240319,161400,843080840,5140,5140,5140,5140,0
|
|
20240319,161300,843080840,5140,5140,5140,5140,0
|
|
20240319,161200,843080840,5140,5140,5140,5140,0
|
|
20240319,161100,843080840,5140,5140,5140,5140,0
|
|
20240319,161000,843080840,5140,5140,5140,5140,0
|
|
20240319,160900,843080840,5140,5140,5140,5140,0
|
|
20240319,160800,843080840,5140,5140,5140,5140,0
|
|
20240319,160700,843080840,5140,5140,5140,5140,0
|
|
20240319,160600,843080840,5140,5140,5140,5140,0
|
|
20240319,160500,843080840,5140,5140,5140,5140,0
|
|
20240319,160400,843080840,5140,5140,5140,5140,0
|
|
20240319,160300,843080840,5140,5140,5140,5140,0
|
|
20240319,160200,843080840,5140,5140,5140,5140,5677
|
|
20240319,160100,843080840,5140,5140,5140,5140,0
|
|
20240319,160000,843080840,5140,5140,5140,5140,0
|
|
20240319,155900,843080840,5140,5140,5140,5140,0
|
|
20240319,155800,843080840,5140,5140,5140,5140,0
|
|
20240319,155700,843080840,5140,5140,5140,5140,0
|
|
20240319,155600,843080840,5140,5140,5140,5140,0
|
|
20240319,155500,843080840,5140,5140,5140,5140,0
|
|
20240319,155400,843080840,5140,5140,5140,5140,0
|
|
20240319,155300,843080840,5140,5140,5140,5140,0
|
|
20240319,155200,843080840,5140,5140,5140,5140,0
|
|
20240319,155100,843080840,5140,5140,5140,5140,0
|
|
20240319,155000,843080840,5140,5140,5140,5140,0
|
|
20240319,154900,843080840,5140,5140,5140,5140,0
|
|
20240319,154800,843080840,5140,5140,5140,5140,0
|
|
20240319,154700,843080840,5140,5140,5140,5140,0
|
|
20240319,154600,843080840,5140,5140,5140,5140,0
|
|
20240319,154500,843080840,5140,5140,5140,5140,0
|
|
20240319,154400,843080840,5140,5140,5140,5140,0
|
|
20240319,154300,843080840,5140,5140,5140,5140,0
|
|
20240319,154200,843080840,5140,5140,5140,5140,0
|
|
20240319,154100,843080840,5140,5140,5140,5140,0
|
|
20240319,154000,843080840,5140,5140,5140,5140,0
|
|
20240319,153900,843080840,5140,5140,5140,5140,0
|
|
20240319,153800,843080840,5140,5140,5140,5140,0
|
|
20240319,153700,843080840,5140,5140,5140,5140,0
|
|
20240319,153600,843080840,5140,5140,5140,5140,0
|
|
20240319,153500,843080840,5140,5140,5140,5140,0
|
|
20240319,153400,843080840,5140,5140,5140,5140,0
|
|
20240319,153300,843080840,5140,5140,5140,5140,0
|
|
20240319,153200,843080840,5140,5140,5140,5140,5677
|
|
20240319,153100,843080840,5140,5140,5140,5140,0
|
|
20240319,153000,843080840,5140,5140,5140,5140,5677
|
|
20240319,152900,813901060,5170,5170,5170,5170,0
|
|
20240319,152800,813901060,5170,5170,5170,5170,0
|
|
20240319,152700,813901060,5170,5170,5170,5170,0
|
|
20240319,152600,813901060,5170,5170,5170,5170,0
|
|
20240319,152500,813901060,5170,5170,5170,5170,0
|
|
20240319,152400,813901060,5170,5170,5170,5170,0
|
|
20240319,152300,813901060,5170,5170,5170,5170,0
|
|
20240319,152200,813901060,5170,5170,5170,5170,0
|
|
20240319,152100,813901060,5170,5170,5170,5170,0
|
|
20240319,152000,813901060,5170,5170,5170,5170,0
|
|
20240319,151900,813901060,5170,5170,5170,5170,5
|
|
20240319,151800,813875210,5170,5170,5170,5170,61
|
|
20240319,151700,813559840,5190,5190,5190,5190,1
|
|
20240319,151600,813554650,5170,5190,5190,5170,29
|
|
20240319,151500,813404340,5190,5170,5190,5170,23
|
|
20240319,151400,813285410,5190,5190,5190,5190,0
|
|
20240319,151300,813285410,5190,5190,5190,5190,0
|
|
20240319,151200,813285410,5190,5180,5190,5180,286
|
|
20240319,151100,811803920,5200,5200,5200,5200,1
|
|
20240319,151000,811798720,5190,5180,5190,5180,102
|
|
20240319,150900,811269350,5190,5160,5190,5160,6
|
|
20240319,150800,811238360,5160,5160,5160,5160,0
|
|
20240319,150700,811238360,5160,5190,5190,5160,502
|
|
20240319,150600,808648010,5170,5170,5170,5170,148
|
|
20240319,150500,807882850,5170,5180,5180,5170,728
|
|
20240319,150400,804119040,5200,5200,5200,5200,0
|
|
20240319,150300,804119040,5200,5200,5200,5200,0
|
|
20240319,150200,804119040,5200,5200,5200,5200,60
|
|
20240319,150100,803807040,5200,5210,5210,5200,97
|
|
20240319,150000,803301760,5210,5210,5210,5210,0
|
|
20240319,145900,803301760,5210,5200,5210,5200,277
|
|
20240319,145800,801861350,5210,5210,5210,5200,646
|
|
20240319,145700,798502120,5160,5160,5210,5150,602
|
|
20240319,145600,795401140,5140,5210,5210,5140,352
|
|
20240319,145500,793585080,5220,5220,5220,5220,29
|
|
20240319,145400,793433700,5230,5220,5230,5220,1506
|
|
20240319,145300,785572370,5220,5220,5220,5220,402
|
|
20240319,145200,783473930,5220,5200,5220,5200,40
|
|
20240319,145100,783265730,5180,5180,5180,5180,4
|
|
20240319,145000,783245010,5200,5210,5210,5200,520
|
|
20240319,144900,780536010,5210,5210,5210,5210,98
|
|
20240319,144800,780025430,5210,5200,5210,5200,1331
|
|
20240319,144700,773104220,5200,5200,5200,5200,1
|
|
20240319,144600,773099020,5200,5160,5200,5150,3957
|
|
20240319,144500,752640150,5150,5150,5150,5150,0
|
|
20240319,144400,752640150,5150,5150,5150,5150,313
|
|
20240319,144300,751028200,5150,5150,5150,5150,0
|
|
20240319,144200,751028200,5150,5150,5150,5150,0
|
|
20240319,144100,751028200,5150,5150,5150,5150,1
|
|
20240319,144000,751023050,5150,5150,5150,5150,377
|
|
20240319,143900,749081500,5150,5150,5150,5150,0
|
|
20240319,143800,749081500,5150,5150,5150,5150,0
|
|
20240319,143700,749081500,5150,5150,5150,5150,0
|
|
20240319,143600,749081500,5150,5130,5150,5130,273
|
|
20240319,143500,747680990,5150,5150,5150,5150,0
|
|
20240319,143400,747680990,5150,5140,5150,5140,303
|
|
20240319,143300,746123560,5140,5150,5150,5140,201
|
|
20240319,143200,745090410,5150,5150,5150,5150,0
|
|
20240319,143100,745090410,5150,5130,5150,5130,220
|
|
20240319,143000,743960790,5130,5140,5140,5130,1159
|
|
20240319,142900,738007610,5150,5150,5150,5150,0
|
|
20240319,142800,738007610,5150,5150,5150,5150,0
|
|
20240319,142700,738007610,5150,5140,5150,5140,12
|
|
20240319,142600,737945920,5150,5150,5150,5150,0
|
|
20240319,142500,737945920,5150,5140,5150,5130,811
|
|
20240319,142400,733783980,5160,5160,5160,5160,0
|
|
20240319,142300,733783980,5160,5160,5160,5160,169
|
|
20240319,142200,732911940,5160,5160,5160,5160,200
|
|
20240319,142100,731879940,5160,5140,5160,5140,4
|
|
20240319,142000,731859360,5130,5130,5130,5130,121
|
|
20240319,141900,731238630,5130,5130,5130,5130,100
|
|
20240319,141800,730725630,5160,5160,5160,5160,0
|
|
20240319,141700,730725630,5160,5160,5160,5160,0
|
|
20240319,141600,730725630,5160,5160,5160,5160,8
|
|
20240319,141500,730684350,5160,5160,5160,5160,260
|
|
20240319,141400,729342750,5160,5160,5160,5160,0
|
|
20240319,141300,729342750,5160,5160,5160,5160,0
|
|
20240319,141200,729342750,5160,5160,5160,5160,0
|
|
20240319,141100,729342750,5160,5160,5160,5160,0
|
|
20240319,141000,729342750,5160,5140,5160,5140,101
|
|
20240319,140900,728823590,5160,5160,5160,5160,1
|
|
20240319,140800,728818430,5130,5130,5130,5130,0
|
|
20240319,140700,728818430,5130,5130,5130,5130,2
|
|
20240319,140600,728808170,5120,5130,5130,5120,899
|
|
20240319,140500,724203290,5170,5170,5170,5170,29
|
|
20240319,140400,724053360,5160,5140,5160,5140,1733
|
|
20240319,140300,715124070,5140,5140,5140,5140,1000
|
|
20240319,140200,709984070,5130,5130,5130,5130,508
|
|
20240319,140100,707378030,5130,5130,5130,5130,0
|
|
20240319,140000,707378030,5130,5130,5130,5130,0
|
|
20240319,135900,707378030,5130,5130,5130,5130,1
|
|
20240319,135800,707372900,5100,5100,5100,5100,0
|
|
20240319,135700,707372900,5100,5100,5100,5100,1
|
|
20240319,135600,707367800,5090,5090,5090,5090,0
|
|
20240319,135500,707367800,5090,5090,5090,5090,0
|
|
20240319,135400,707367800,5090,5100,5100,5090,507
|
|
20240319,135300,704785140,5100,5100,5100,5100,0
|
|
20240319,135200,704785140,5100,5100,5100,5100,143
|
|
20240319,135100,704055840,5100,5100,5100,5100,1758
|
|
20240319,135000,695090040,5150,5150,5150,5150,0
|
|
20240319,134900,695090040,5150,5150,5150,5150,0
|
|
20240319,134800,695090040,5150,5150,5150,5150,0
|
|
20240319,134700,695090040,5150,5150,5150,5150,1
|
|
20240319,134600,695084890,5150,5140,5150,5140,395
|
|
20240319,134500,693054580,5140,5100,5140,5100,624
|
|
20240319,134400,689866460,5140,5140,5140,5140,363
|
|
20240319,134300,688000640,5140,5100,5140,5100,45
|
|
20240319,134200,687771100,5100,5100,5100,5100,80
|
|
20240319,134100,687363100,5100,5140,5140,5100,14
|
|
20240319,134000,687291660,5100,5100,5110,5100,16
|
|
20240319,133900,687210030,5150,5150,5150,5150,0
|
|
20240319,133800,687210030,5150,5150,5150,5150,0
|
|
20240319,133700,687210030,5150,5150,5150,5150,0
|
|
20240319,133600,687210030,5150,5150,5150,5150,101
|
|
20240319,133500,686689880,5140,5140,5140,5140,637
|
|
20240319,133400,683415700,5150,5150,5150,5150,0
|
|
20240319,133300,683415700,5150,5140,5150,5140,311
|
|
20240319,133200,681817120,5140,5130,5140,5130,1201
|
|
20240319,133100,675653990,5130,5130,5130,5130,0
|
|
20240319,133000,675653990,5130,5130,5130,5130,0
|
|
20240319,132900,675653990,5130,5130,5130,5130,0
|
|
20240319,132800,675653990,5130,5120,5130,5120,50
|
|
20240319,132700,675397570,5090,5090,5090,5090,0
|
|
20240319,132600,675397570,5090,5090,5090,5090,0
|
|
20240319,132500,675397570,5090,5090,5090,5090,0
|
|
20240319,132400,675397570,5090,5090,5090,5090,0
|
|
20240319,132300,675397570,5090,5100,5100,5090,300
|
|
20240319,132200,673870560,5130,5130,5130,5130,0
|
|
20240319,132100,673870560,5130,5130,5130,5130,842
|
|
20240319,132000,669551100,5130,5110,5130,5110,150
|
|
20240319,131900,668784180,5100,5100,5100,5100,1
|
|
20240319,131800,668779080,5090,5090,5090,5090,0
|
|
20240319,131700,668779080,5090,5090,5090,5090,0
|
|
20240319,131600,668779080,5090,5090,5090,5090,0
|
|
20240319,131500,668779080,5090,5090,5090,5090,0
|
|
20240319,131400,668779080,5090,5090,5090,5090,0
|
|
20240319,131300,668779080,5090,5090,5090,5090,0
|
|
20240319,131200,668779080,5090,5090,5090,5090,383
|
|
20240319,131100,666829610,5090,5070,5090,5070,1200
|
|
20240319,131000,660725610,5040,5040,5040,5040,0
|
|
20240319,130900,660725610,5040,5040,5040,5040,0
|
|
20240319,130800,660725610,5040,5040,5090,5040,583
|
|
20240319,130700,657782500,5040,5080,5080,5040,1040
|
|
20240319,130600,652535350,5060,5060,5060,5060,28
|
|
20240319,130500,652393670,5060,5070,5070,5060,3427
|
|
20240319,130400,635053040,5090,5070,5090,5070,1378
|
|
20240319,130300,628066550,5080,5080,5080,5080,887
|
|
20240319,130200,623560590,5090,5110,5110,5080,2249
|
|
20240319,130100,612117910,5110,5110,5110,5110,0
|
|
20240319,130000,612117910,5110,5100,5110,5100,1480
|
|
20240319,125900,604569900,5100,5100,5100,5100,0
|
|
20240319,125800,604569900,5100,5100,5100,5100,0
|
|
20240319,125700,604569900,5100,5100,5100,5100,0
|
|
20240319,125600,604569900,5100,5100,5100,5100,0
|
|
20240319,125500,604569900,5100,5100,5100,5100,0
|
|
20240319,125400,604569900,5100,5100,5100,5100,0
|
|
20240319,125300,604569900,5100,5100,5100,5100,257
|
|
20240319,125200,603259200,5100,5100,5100,5100,5
|
|
20240319,125100,603233700,5110,5130,5130,5110,6
|
|
20240319,125000,603202940,5130,5130,5130,5130,0
|
|
20240319,124900,603202940,5130,5130,5130,5130,0
|
|
20240319,124800,603202940,5130,5130,5130,5130,0
|
|
20240319,124700,603202940,5130,5130,5130,5130,1
|
|
20240319,124600,603197810,5130,5130,5130,5130,0
|
|
20240319,124500,603197810,5130,5130,5130,5130,0
|
|
20240319,124400,603197810,5130,5100,5130,5100,19
|
|
20240319,124300,603100660,5120,5100,5120,5100,11
|
|
20240319,124200,603044540,5100,5100,5100,5100,50
|
|
20240319,124100,602789540,5100,5100,5100,5100,0
|
|
20240319,124000,602789540,5100,5100,5100,5100,0
|
|
20240319,123900,602789540,5100,5100,5100,5100,628
|
|
20240319,123800,599586740,5100,5100,5100,5100,0
|
|
20240319,123700,599586740,5100,5100,5100,5100,0
|
|
20240319,123600,599586740,5100,5130,5130,5100,201
|
|
20240319,123500,598561610,5100,5130,5130,5100,93
|
|
20240319,123400,598086410,5130,5130,5130,5130,0
|
|
20240319,123300,598086410,5130,5130,5130,5130,0
|
|
20240319,123200,598086410,5130,5130,5130,5130,0
|
|
20240319,123100,598086410,5130,5110,5130,5110,2
|
|
20240319,123000,598076170,5150,5100,5150,5100,47
|
|
20240319,122900,597836130,5150,5150,5150,5150,50
|
|
20240319,122800,597578630,5100,5100,5100,5100,0
|
|
20240319,122700,597578630,5100,5100,5100,5100,100
|
|
20240319,122600,597068630,5100,5100,5100,5100,1212
|
|
20240319,122500,590887430,5100,5110,5110,5100,1285
|
|
20240319,122400,584321100,5120,5120,5120,5120,185
|
|
20240319,122300,583373900,5150,5150,5150,5150,0
|
|
20240319,122200,583373900,5150,5150,5150,5150,0
|
|
20240319,122100,583373900,5150,5150,5150,5150,0
|
|
20240319,122000,583373900,5150,5120,5150,5120,378
|
|
20240319,121900,581435540,5120,5120,5120,5120,0
|
|
20240319,121800,581435540,5120,5120,5120,5120,332
|
|
20240319,121700,579735700,5130,5130,5130,5130,0
|
|
20240319,121600,579735700,5130,5130,5130,5130,0
|
|
20240319,121500,579735700,5130,5140,5140,5130,313
|
|
20240319,121400,578129470,5150,5150,5150,5150,0
|
|
20240319,121300,578129470,5150,5150,5150,5150,0
|
|
20240319,121200,578129470,5150,5150,5150,5150,0
|
|
20240319,121100,578129470,5150,5150,5150,5150,0
|
|
20240319,121000,578129470,5150,5150,5150,5150,1
|
|
20240319,120900,578124320,5160,5160,5160,5160,0
|
|
20240319,120800,578124320,5160,5160,5160,5160,0
|
|
20240319,120700,578124320,5160,5160,5160,5160,100
|
|
20240319,120600,577608320,5150,5150,5150,5150,0
|
|
20240319,120500,577608320,5150,5150,5150,5150,0
|
|
20240319,120400,577608320,5150,5150,5150,5150,1
|
|
20240319,120300,577603170,5150,5150,5150,5150,1
|
|
20240319,120200,577598020,5150,5150,5150,5150,1
|
|
20240319,120100,577592870,5160,5160,5160,5160,3
|
|
20240319,120000,577577390,5160,5160,5160,5160,44
|
|
20240319,115900,577350350,5160,5160,5160,5160,100
|
|
20240319,115800,576834350,5160,5160,5160,5160,1
|
|
20240319,115700,576829190,5170,5170,5170,5170,97
|
|
20240319,115600,576327700,5170,5170,5170,5170,0
|
|
20240319,115500,576327700,5170,5170,5170,5170,0
|
|
20240319,115400,576327700,5170,5170,5170,5170,0
|
|
20240319,115300,576327700,5170,5170,5170,5170,0
|
|
20240319,115200,576327700,5170,5150,5170,5150,587
|
|
20240319,115100,573296790,5160,5160,5160,5160,0
|
|
20240319,115000,573296790,5160,5160,5160,5160,0
|
|
20240319,114900,573296790,5160,5120,5160,5120,2
|
|
20240319,114800,573286510,5110,5110,5110,5110,0
|
|
20240319,114700,573286510,5110,5110,5110,5110,0
|
|
20240319,114600,573286510,5110,5110,5110,5110,0
|
|
20240319,114500,573286510,5110,5110,5110,5110,0
|
|
20240319,114400,573286510,5110,5120,5120,5110,1021
|
|
20240319,114300,568065780,5170,5170,5170,5170,0
|
|
20240319,114200,568065780,5170,5170,5170,5170,0
|
|
20240319,114100,568065780,5170,5170,5170,5170,50
|
|
20240319,114000,567807280,5170,5170,5170,5170,0
|
|
20240319,113900,567807280,5170,5170,5170,5170,1
|
|
20240319,113800,567802110,5120,5150,5170,5120,285
|
|
20240319,113700,566331660,5150,5150,5150,5150,0
|
|
20240319,113600,566331660,5150,5150,5150,5150,0
|
|
20240319,113500,566331660,5150,5150,5150,5150,11
|
|
20240319,113400,566275010,5120,5110,5120,5110,31
|
|
20240319,113300,566116590,5110,5110,5110,5110,236
|
|
20240319,113200,564910630,5150,5150,5150,5150,0
|
|
20240319,113100,564910630,5150,5110,5150,5110,16
|
|
20240319,113000,564828830,5120,5120,5120,5120,327
|
|
20240319,112900,563154590,5120,5120,5120,5120,9
|
|
20240319,112800,563108510,5120,5120,5120,5120,209
|
|
20240319,112700,562038430,5130,5130,5130,5130,1
|
|
20240319,112600,562033300,5160,5160,5160,5160,0
|
|
20240319,112500,562033300,5160,5160,5160,5160,0
|
|
20240319,112400,562033300,5160,5160,5160,5160,0
|
|
20240319,112300,562033300,5160,5160,5160,5160,0
|
|
20240319,112200,562033300,5160,5160,5160,5160,0
|
|
20240319,112100,562033300,5160,5160,5160,5160,127
|
|
20240319,112000,561377980,5120,5120,5120,5120,0
|
|
20240319,111900,561377980,5120,5120,5120,5120,9
|
|
20240319,111800,561331900,5160,5160,5160,5160,2
|
|
20240319,111700,561321580,5160,5160,5160,5160,4
|
|
20240319,111600,561300940,5150,5150,5150,5150,0
|
|
20240319,111500,561300940,5150,5150,5150,5150,0
|
|
20240319,111400,561300940,5150,5150,5150,5150,0
|
|
20240319,111300,561300940,5150,5150,5150,5150,1
|
|
20240319,111200,561295790,5120,5120,5120,5120,394
|
|
20240319,111100,559278510,5120,5120,5120,5120,0
|
|
20240319,111000,559278510,5120,5120,5120,5120,0
|
|
20240319,110900,559278510,5120,5120,5120,5120,1500
|
|
20240319,110800,551598510,5160,5160,5160,5160,0
|
|
20240319,110700,551598510,5160,5160,5160,5160,0
|
|
20240319,110600,551598510,5160,5160,5160,5160,1
|
|
20240319,110500,551593350,5160,5160,5160,5160,11
|
|
20240319,110400,551536590,5120,5120,5120,5120,100
|
|
20240319,110300,551024590,5120,5120,5120,5120,0
|
|
20240319,110200,551024590,5120,5120,5120,5120,100
|
|
20240319,110100,550512590,5160,5160,5160,5160,0
|
|
20240319,110000,550512590,5160,5160,5160,5160,0
|
|
20240319,105900,550512590,5160,5160,5160,5160,11
|
|
20240319,105800,550455830,5120,5120,5120,5120,28
|
|
20240319,105700,550312470,5170,5170,5170,5170,1
|
|
20240319,105600,550307300,5170,5170,5170,5170,0
|
|
20240319,105500,550307300,5170,5170,5170,5170,0
|
|
20240319,105400,550307300,5170,5170,5170,5170,0
|
|
20240319,105300,550307300,5170,5170,5170,5170,2
|
|
20240319,105200,550296960,5090,5140,5140,5090,13933
|
|
20240319,105100,479023200,5150,5150,5150,5150,0
|
|
20240319,105000,479023200,5150,5150,5150,5150,0
|
|
20240319,104900,479023200,5150,5170,5170,5150,11
|
|
20240319,104800,478966350,5150,5150,5150,5150,0
|
|
20240319,104700,478966350,5150,5150,5150,5150,0
|
|
20240319,104600,478966350,5150,5150,5150,5150,0
|
|
20240319,104500,478966350,5150,5150,5150,5150,129
|
|
20240319,104400,478302000,5150,5160,5160,5150,72
|
|
20240319,104300,477931100,5170,5170,5170,5170,0
|
|
20240319,104200,477931100,5170,5170,5170,5170,278
|
|
20240319,104100,476493840,5170,5170,5170,5170,61
|
|
20240319,104000,476178470,5180,5180,5180,5180,15
|
|
20240319,103900,476100770,5180,5180,5180,5180,1
|
|
20240319,103800,476095590,5180,5190,5190,5180,2
|
|
20240319,103700,476085220,5190,5170,5190,5170,11
|
|
20240319,103600,476028330,5180,5190,5190,5180,3
|
|
20240319,103500,476012770,5180,5170,5180,5170,210
|
|
20240319,103400,474926670,5160,5160,5160,5160,383
|
|
20240319,103300,472950390,5140,5140,5140,5140,317
|
|
20240319,103200,471321010,5140,5140,5140,5140,1
|
|
20240319,103100,471315870,5140,5140,5140,5140,0
|
|
20240319,103000,471315870,5140,5140,5140,5140,0
|
|
20240319,102900,471315870,5140,5140,5140,5140,1
|
|
20240319,102800,471310730,5140,5140,5140,5140,0
|
|
20240319,102700,471310730,5140,5140,5140,5140,1112
|
|
20240319,102600,465595050,5140,5140,5140,5140,15
|
|
20240319,102500,465517950,5140,5140,5140,5140,199
|
|
20240319,102400,464495090,5140,5140,5140,5140,0
|
|
20240319,102300,464495090,5140,5140,5140,5140,0
|
|
20240319,102200,464495090,5140,5140,5140,5140,825
|
|
20240319,102100,460254590,5140,5140,5140,5140,559
|
|
20240319,102000,457381330,5140,5140,5140,5140,3
|
|
20240319,101900,457365910,5180,5140,5180,5140,13
|
|
20240319,101800,457299020,5140,5150,5150,5140,103
|
|
20240319,101700,456769580,5160,5150,5160,5150,523
|
|
20240319,101600,454071170,5150,5150,5150,5150,11
|
|
20240319,101500,454014520,5150,5150,5150,5150,0
|
|
20240319,101400,454014520,5150,5120,5150,5120,15
|
|
20240319,101300,453937400,5120,5120,5120,5120,0
|
|
20240319,101200,453937400,5120,5120,5120,5120,0
|
|
20240319,101100,453937400,5120,5120,5120,5120,0
|
|
20240319,101000,453937400,5120,5120,5120,5120,34
|
|
20240319,100900,453763320,5120,5120,5120,5120,20
|
|
20240319,100800,453660920,5120,5120,5120,5120,16
|
|
20240319,100700,453579000,5160,5160,5160,5160,0
|
|
20240319,100600,453579000,5160,5160,5160,5160,0
|
|
20240319,100500,453579000,5160,5160,5160,5160,0
|
|
20240319,100400,453579000,5160,5160,5160,5160,0
|
|
20240319,100300,453579000,5160,5120,5160,5120,2
|
|
20240319,100200,453568720,5160,5140,5160,5120,193
|
|
20240319,100100,452578560,5140,5140,5140,5140,10
|
|
20240319,100000,452527160,5160,5160,5160,5160,31
|
|
20240319,095900,452367200,5160,5160,5160,5160,612
|
|
20240319,095800,449209280,5160,5160,5160,5160,11
|
|
20240319,095700,449152520,5200,5200,5200,5200,100
|
|
20240319,095600,448632520,5200,5200,5200,5200,12
|
|
20240319,095500,448570120,5170,5170,5170,5170,1
|
|
20240319,095400,448564950,5170,5160,5170,5160,297
|
|
20240319,095300,447032230,5160,5160,5160,5160,0
|
|
20240319,095200,447032230,5160,5160,5160,5150,1647
|
|
20240319,095100,438534310,5160,5120,5160,5120,185
|
|
20240319,095000,437587050,5110,5110,5110,5110,1
|
|
20240319,094900,437581940,5100,5090,5100,5090,18
|
|
20240319,094800,437490310,5090,5100,5100,5090,1661
|
|
20240319,094700,429030270,5100,5120,5120,5090,1921
|
|
20240319,094600,419235110,5120,5120,5120,5100,683
|
|
20240319,094500,415748350,5100,5110,5110,5100,1547
|
|
20240319,094400,407848180,5110,5130,5160,5110,4535
|
|
20240319,094300,384615510,5140,5140,5140,5140,31
|
|
20240319,094200,384456170,5140,5180,5180,5140,10100
|
|
20240319,094100,332414250,5190,5170,5190,5170,569
|
|
20240319,094000,329472440,5170,5210,5210,5170,12800
|
|
20240319,093900,263003830,5210,5210,5210,5210,20
|
|
20240319,093800,262899630,5250,5240,5250,5210,2821
|
|
20240319,093700,248183580,5250,5220,5250,5220,33
|
|
20240319,093600,248011240,5220,5250,5250,5220,1668
|
|
20240319,093500,239297230,5260,5280,5280,5260,1749
|
|
20240319,093400,230066350,5280,5260,5280,5260,108
|
|
20240319,093300,229497270,5250,5280,5280,5250,1181
|
|
20240319,093200,223283040,5280,5270,5280,5260,6133
|
|
20240319,093100,190939750,5270,5270,5270,5260,1253
|
|
20240319,093000,184338460,5260,5220,5270,5220,6819
|
|
20240319,092900,148549070,5230,5230,5230,5230,10
|
|
20240319,092800,148496770,5240,5240,5250,5240,828
|
|
20240319,092700,144155490,5240,5240,5250,5240,926
|
|
20240319,092600,139297950,5240,5190,5240,5190,771
|
|
20240319,092500,135269520,5190,5170,5190,5170,806
|
|
20240319,092400,131095000,5170,5170,5170,5170,10
|
|
20240319,092300,131043300,5170,5170,5170,5170,0
|
|
20240319,092200,131043300,5170,5150,5170,5110,222
|
|
20240319,092100,129899220,5160,5130,5160,5130,5949
|
|
20240319,092000,99311160,5130,5130,5130,5130,3
|
|
20240319,091900,99295770,5130,5130,5130,5130,0
|
|
20240319,091800,99295770,5130,5090,5130,5090,146
|
|
20240319,091700,98552190,5090,5140,5140,5090,25
|
|
20240319,091600,98424780,5100,5120,5120,5100,1646
|
|
20240319,091500,90004900,5150,5150,5150,5150,0
|
|
20240319,091400,90004900,5150,5120,5150,5120,243
|
|
20240319,091300,88760680,5120,5130,5150,5120,1147
|
|
20240319,091200,82879050,5130,5130,5130,5130,211
|
|
20240319,091100,81796620,5170,5170,5170,5170,46
|
|
20240319,091000,81558800,5170,5130,5170,5130,17
|
|
20240319,090900,81471130,5130,5140,5140,5130,99
|
|
20240319,090800,80963180,5170,5120,5170,5120,173
|
|
20240319,090700,80074330,5120,5140,5140,5080,2636
|
|
20240319,090600,66592690,5140,5140,5150,5140,502
|
|
20240319,090500,64012100,5140,5150,5160,5140,2931
|
|
20240319,090400,48934610,5160,5160,5160,5160,500
|
|
20240319,090300,46354610,5160,5160,5160,5160,1
|
|
20240319,090200,46349450,5190,5150,5190,5150,1003
|
|
20240319,090100,41147580,5170,5210,5210,5170,3624
|
|
20240319,090000,22320920,5210,5200,5260,5200,4289
|