634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,193100,472075795,3195,3195,3195,3195,3262
|
|
20240312,193000,472075795,3195,3195,3195,3195,0
|
|
20240312,192900,472075795,3195,3195,3195,3195,0
|
|
20240312,192800,472075795,3195,3195,3195,3195,0
|
|
20240312,192700,472075795,3195,3195,3195,3195,0
|
|
20240312,192600,472075795,3195,3195,3195,3195,0
|
|
20240312,192500,472075795,3195,3195,3195,3195,0
|
|
20240312,192400,472075795,3195,3195,3195,3195,0
|
|
20240312,192300,472075795,3195,3195,3195,3195,0
|
|
20240312,192200,472075795,3195,3195,3195,3195,0
|
|
20240312,192100,472075795,3195,3195,3195,3195,0
|
|
20240312,192000,472075795,3195,3195,3195,3195,0
|
|
20240312,191900,472075795,3195,3195,3195,3195,0
|
|
20240312,191800,472075795,3195,3195,3195,3195,0
|
|
20240312,191700,472075795,3195,3195,3195,3195,0
|
|
20240312,191600,472075795,3195,3195,3195,3195,0
|
|
20240312,191500,472075795,3195,3195,3195,3195,0
|
|
20240312,191400,472075795,3195,3195,3195,3195,0
|
|
20240312,191300,472075795,3195,3195,3195,3195,0
|
|
20240312,191200,472075795,3195,3195,3195,3195,0
|
|
20240312,191100,472075795,3195,3195,3195,3195,0
|
|
20240312,191000,472075795,3195,3195,3195,3195,0
|
|
20240312,190900,472075795,3195,3195,3195,3195,0
|
|
20240312,190800,472075795,3195,3195,3195,3195,0
|
|
20240312,190700,472075795,3195,3195,3195,3195,0
|
|
20240312,190600,472075795,3195,3195,3195,3195,0
|
|
20240312,190500,472075795,3195,3195,3195,3195,0
|
|
20240312,190400,472075795,3195,3195,3195,3195,0
|
|
20240312,190300,472075795,3195,3195,3195,3195,0
|
|
20240312,190200,472075795,3195,3195,3195,3195,0
|
|
20240312,190100,472075795,3195,3195,3195,3195,3262
|
|
20240312,190000,472075795,3195,3195,3195,3195,0
|
|
20240312,185900,472075795,3195,3195,3195,3195,0
|
|
20240312,185800,472075795,3195,3195,3195,3195,0
|
|
20240312,185700,472075795,3195,3195,3195,3195,0
|
|
20240312,185600,472075795,3195,3195,3195,3195,0
|
|
20240312,185500,472075795,3195,3195,3195,3195,0
|
|
20240312,185400,472075795,3195,3195,3195,3195,0
|
|
20240312,185300,472075795,3195,3195,3195,3195,0
|
|
20240312,185200,472075795,3195,3195,3195,3195,0
|
|
20240312,185100,472075795,3195,3195,3195,3195,0
|
|
20240312,185000,472075795,3195,3195,3195,3195,0
|
|
20240312,184900,472075795,3195,3195,3195,3195,0
|
|
20240312,184800,472075795,3195,3195,3195,3195,0
|
|
20240312,184700,472075795,3195,3195,3195,3195,0
|
|
20240312,184600,472075795,3195,3195,3195,3195,0
|
|
20240312,184500,472075795,3195,3195,3195,3195,0
|
|
20240312,184400,472075795,3195,3195,3195,3195,0
|
|
20240312,184300,472075795,3195,3195,3195,3195,0
|
|
20240312,184200,472075795,3195,3195,3195,3195,0
|
|
20240312,184100,472075795,3195,3195,3195,3195,0
|
|
20240312,184000,472075795,3195,3195,3195,3195,0
|
|
20240312,183900,472075795,3195,3195,3195,3195,0
|
|
20240312,183800,472075795,3195,3195,3195,3195,0
|
|
20240312,183700,472075795,3195,3195,3195,3195,0
|
|
20240312,183600,472075795,3195,3195,3195,3195,0
|
|
20240312,183500,472075795,3195,3195,3195,3195,0
|
|
20240312,183400,472075795,3195,3195,3195,3195,0
|
|
20240312,183300,472075795,3195,3195,3195,3195,0
|
|
20240312,183200,472075795,3195,3195,3195,3195,0
|
|
20240312,183100,472075795,3195,3195,3195,3195,3262
|
|
20240312,183000,472075795,3195,3195,3195,3195,0
|
|
20240312,182900,472075795,3195,3195,3195,3195,0
|
|
20240312,182800,472075795,3195,3195,3195,3195,0
|
|
20240312,182700,472075795,3195,3195,3195,3195,0
|
|
20240312,182600,472075795,3195,3195,3195,3195,0
|
|
20240312,182500,472075795,3195,3195,3195,3195,0
|
|
20240312,182400,472075795,3195,3195,3195,3195,0
|
|
20240312,182300,472075795,3195,3195,3195,3195,0
|
|
20240312,182200,472075795,3195,3195,3195,3195,0
|
|
20240312,182100,472075795,3195,3195,3195,3195,0
|
|
20240312,182000,472075795,3195,3195,3195,3195,0
|
|
20240312,181900,472075795,3195,3195,3195,3195,0
|
|
20240312,181800,472075795,3195,3195,3195,3195,0
|
|
20240312,181700,472075795,3195,3195,3195,3195,0
|
|
20240312,181600,472075795,3195,3195,3195,3195,0
|
|
20240312,181500,472075795,3195,3195,3195,3195,0
|
|
20240312,181400,472075795,3195,3195,3195,3195,0
|
|
20240312,181300,472075795,3195,3195,3195,3195,0
|
|
20240312,181200,472075795,3195,3195,3195,3195,0
|
|
20240312,181100,472075795,3195,3195,3195,3195,0
|
|
20240312,181000,472075795,3195,3195,3195,3195,0
|
|
20240312,180900,472075795,3195,3195,3195,3195,0
|
|
20240312,180800,472075795,3195,3195,3195,3195,0
|
|
20240312,180700,472075795,3195,3195,3195,3195,0
|
|
20240312,180600,472075795,3195,3195,3195,3195,0
|
|
20240312,180500,472075795,3195,3195,3195,3195,0
|
|
20240312,180400,472075795,3195,3195,3195,3195,0
|
|
20240312,180300,472075795,3195,3195,3195,3195,0
|
|
20240312,180200,472075795,3195,3195,3195,3195,0
|
|
20240312,180100,472075795,3195,3195,3195,3195,3262
|
|
20240312,180000,472075795,3195,3195,3195,3195,0
|
|
20240312,175900,472075795,3195,3195,3195,3195,0
|
|
20240312,175800,472075795,3195,3195,3195,3195,0
|
|
20240312,175700,472075795,3195,3195,3195,3195,0
|
|
20240312,175600,472075795,3195,3195,3195,3195,0
|
|
20240312,175500,472075795,3195,3195,3195,3195,0
|
|
20240312,175400,472075795,3195,3195,3195,3195,0
|
|
20240312,175300,472075795,3195,3195,3195,3195,0
|
|
20240312,175200,472075795,3195,3195,3195,3195,0
|
|
20240312,175100,472075795,3195,3195,3195,3195,0
|
|
20240312,175000,472075795,3195,3195,3195,3195,0
|
|
20240312,174900,472075795,3195,3195,3195,3195,0
|
|
20240312,174800,472075795,3195,3195,3195,3195,0
|
|
20240312,174700,472075795,3195,3195,3195,3195,0
|
|
20240312,174600,472075795,3195,3195,3195,3195,0
|
|
20240312,174500,472075795,3195,3195,3195,3195,0
|
|
20240312,174400,472075795,3195,3195,3195,3195,0
|
|
20240312,174300,472075795,3195,3195,3195,3195,0
|
|
20240312,174200,472075795,3195,3195,3195,3195,0
|
|
20240312,174100,472075795,3195,3195,3195,3195,0
|
|
20240312,174000,472075795,3195,3195,3195,3195,0
|
|
20240312,173900,472075795,3195,3195,3195,3195,0
|
|
20240312,173800,472075795,3195,3195,3195,3195,0
|
|
20240312,173700,472075795,3195,3195,3195,3195,0
|
|
20240312,173600,472075795,3195,3195,3195,3195,0
|
|
20240312,173500,472075795,3195,3195,3195,3195,0
|
|
20240312,173400,472075795,3195,3195,3195,3195,0
|
|
20240312,173300,472075795,3195,3195,3195,3195,0
|
|
20240312,173200,472075795,3195,3195,3195,3195,0
|
|
20240312,173100,472075795,3195,3195,3195,3195,3262
|
|
20240312,173000,472075795,3195,3195,3195,3195,0
|
|
20240312,172900,472075795,3195,3195,3195,3195,0
|
|
20240312,172800,472075795,3195,3195,3195,3195,0
|
|
20240312,172700,472075795,3195,3195,3195,3195,0
|
|
20240312,172600,472075795,3195,3195,3195,3195,0
|
|
20240312,172500,472075795,3195,3195,3195,3195,0
|
|
20240312,172400,472075795,3195,3195,3195,3195,0
|
|
20240312,172300,472075795,3195,3195,3195,3195,0
|
|
20240312,172200,472075795,3195,3195,3195,3195,0
|
|
20240312,172100,472075795,3195,3195,3195,3195,0
|
|
20240312,172000,472075795,3195,3195,3195,3195,0
|
|
20240312,171900,472075795,3195,3195,3195,3195,0
|
|
20240312,171800,472075795,3195,3195,3195,3195,0
|
|
20240312,171700,472075795,3195,3195,3195,3195,0
|
|
20240312,171600,472075795,3195,3195,3195,3195,0
|
|
20240312,171500,472075795,3195,3195,3195,3195,0
|
|
20240312,171400,472075795,3195,3195,3195,3195,0
|
|
20240312,171300,472075795,3195,3195,3195,3195,0
|
|
20240312,171200,472075795,3195,3195,3195,3195,0
|
|
20240312,171100,472075795,3195,3195,3195,3195,0
|
|
20240312,171000,472075795,3195,3195,3195,3195,0
|
|
20240312,170900,472075795,3195,3195,3195,3195,0
|
|
20240312,170800,472075795,3195,3195,3195,3195,0
|
|
20240312,170700,472075795,3195,3195,3195,3195,0
|
|
20240312,170600,472075795,3195,3195,3195,3195,0
|
|
20240312,170500,472075795,3195,3195,3195,3195,0
|
|
20240312,170400,472075795,3195,3195,3195,3195,0
|
|
20240312,170300,472075795,3195,3195,3195,3195,0
|
|
20240312,170200,472075795,3195,3195,3195,3195,0
|
|
20240312,170100,472075795,3195,3195,3195,3195,3262
|
|
20240312,170000,472075795,3195,3195,3195,3195,0
|
|
20240312,165900,472075795,3195,3195,3195,3195,0
|
|
20240312,165800,472075795,3195,3195,3195,3195,0
|
|
20240312,165700,472075795,3195,3195,3195,3195,0
|
|
20240312,165600,472075795,3195,3195,3195,3195,0
|
|
20240312,165500,472075795,3195,3195,3195,3195,0
|
|
20240312,165400,472075795,3195,3195,3195,3195,0
|
|
20240312,165300,472075795,3195,3195,3195,3195,0
|
|
20240312,165200,472075795,3195,3195,3195,3195,0
|
|
20240312,165100,472075795,3195,3195,3195,3195,0
|
|
20240312,165000,472075795,3195,3195,3195,3195,0
|
|
20240312,164900,472075795,3195,3195,3195,3195,0
|
|
20240312,164800,472075795,3195,3195,3195,3195,0
|
|
20240312,164700,472075795,3195,3195,3195,3195,0
|
|
20240312,164600,472075795,3195,3195,3195,3195,0
|
|
20240312,164500,472075795,3195,3195,3195,3195,0
|
|
20240312,164400,472075795,3195,3195,3195,3195,0
|
|
20240312,164300,472075795,3195,3195,3195,3195,0
|
|
20240312,164200,472075795,3195,3195,3195,3195,0
|
|
20240312,164100,472075795,3195,3195,3195,3195,0
|
|
20240312,164000,472075795,3195,3195,3195,3195,0
|
|
20240312,163900,472075795,3195,3195,3195,3195,0
|
|
20240312,163800,472075795,3195,3195,3195,3195,0
|
|
20240312,163700,472075795,3195,3195,3195,3195,0
|
|
20240312,163600,472075795,3195,3195,3195,3195,0
|
|
20240312,163500,472075795,3195,3195,3195,3195,0
|
|
20240312,163400,472075795,3195,3195,3195,3195,0
|
|
20240312,163300,472075795,3195,3195,3195,3195,0
|
|
20240312,163200,472075795,3195,3195,3195,3195,0
|
|
20240312,163100,472075795,3195,3195,3195,3195,3262
|
|
20240312,163000,472075795,3195,3195,3195,3195,0
|
|
20240312,162900,472075795,3195,3195,3195,3195,0
|
|
20240312,162800,472075795,3195,3195,3195,3195,0
|
|
20240312,162700,472075795,3195,3195,3195,3195,0
|
|
20240312,162600,472075795,3195,3195,3195,3195,0
|
|
20240312,162500,472075795,3195,3195,3195,3195,0
|
|
20240312,162400,472075795,3195,3195,3195,3195,0
|
|
20240312,162300,472075795,3195,3195,3195,3195,0
|
|
20240312,162200,472075795,3195,3195,3195,3195,0
|
|
20240312,162100,472075795,3195,3195,3195,3195,0
|
|
20240312,162000,472075795,3195,3195,3195,3195,0
|
|
20240312,161900,472075795,3195,3195,3195,3195,0
|
|
20240312,161800,472075795,3195,3195,3195,3195,0
|
|
20240312,161700,472075795,3195,3195,3195,3195,0
|
|
20240312,161600,472075795,3195,3195,3195,3195,0
|
|
20240312,161500,472075795,3195,3195,3195,3195,0
|
|
20240312,161400,472075795,3195,3195,3195,3195,0
|
|
20240312,161300,472075795,3195,3195,3195,3195,0
|
|
20240312,161200,472075795,3195,3195,3195,3195,0
|
|
20240312,161100,472075795,3195,3195,3195,3195,0
|
|
20240312,161000,472075795,3195,3195,3195,3195,0
|
|
20240312,160900,472075795,3195,3195,3195,3195,0
|
|
20240312,160800,472075795,3195,3195,3195,3195,0
|
|
20240312,160700,472075795,3195,3195,3195,3195,0
|
|
20240312,160600,472075795,3195,3195,3195,3195,0
|
|
20240312,160500,472075795,3195,3195,3195,3195,0
|
|
20240312,160400,472075795,3195,3195,3195,3195,0
|
|
20240312,160300,472075795,3195,3195,3195,3195,0
|
|
20240312,160200,472075795,3195,3195,3195,3195,0
|
|
20240312,160100,472075795,3195,3195,3195,3195,3262
|
|
20240312,160000,472075795,3195,3195,3195,3195,0
|
|
20240312,155900,472075795,3195,3195,3195,3195,0
|
|
20240312,155800,472075795,3195,3195,3195,3195,0
|
|
20240312,155700,472075795,3195,3195,3195,3195,0
|
|
20240312,155600,472075795,3195,3195,3195,3195,0
|
|
20240312,155500,472075795,3195,3195,3195,3195,0
|
|
20240312,155400,472075795,3195,3195,3195,3195,0
|
|
20240312,155300,472075795,3195,3195,3195,3195,0
|
|
20240312,155200,472075795,3195,3195,3195,3195,0
|
|
20240312,155100,472075795,3195,3195,3195,3195,0
|
|
20240312,155000,472075795,3195,3195,3195,3195,0
|
|
20240312,154900,472075795,3195,3195,3195,3195,0
|
|
20240312,154800,472075795,3195,3195,3195,3195,0
|
|
20240312,154700,472075795,3195,3195,3195,3195,0
|
|
20240312,154600,472075795,3195,3195,3195,3195,0
|
|
20240312,154500,472075795,3195,3195,3195,3195,0
|
|
20240312,154400,472075795,3195,3195,3195,3195,0
|
|
20240312,154300,472075795,3195,3195,3195,3195,0
|
|
20240312,154200,472075795,3195,3195,3195,3195,0
|
|
20240312,154100,472075795,3195,3195,3195,3195,0
|
|
20240312,154000,472075795,3195,3195,3195,3195,0
|
|
20240312,153900,472075795,3195,3195,3195,3195,0
|
|
20240312,153800,472075795,3195,3195,3195,3195,0
|
|
20240312,153700,472075795,3195,3195,3195,3195,0
|
|
20240312,153600,472075795,3195,3195,3195,3195,0
|
|
20240312,153500,472075795,3195,3195,3195,3195,0
|
|
20240312,153400,472075795,3195,3195,3195,3195,0
|
|
20240312,153300,472075795,3195,3195,3195,3195,0
|
|
20240312,153200,472075795,3195,3195,3195,3195,0
|
|
20240312,153100,472075795,3195,3195,3195,3195,3262
|
|
20240312,153000,472075795,3195,3195,3195,3195,3262
|
|
20240312,152900,461653705,3210,3210,3210,3210,0
|
|
20240312,152800,461653705,3210,3210,3210,3210,0
|
|
20240312,152700,461653705,3210,3210,3210,3210,0
|
|
20240312,152600,461653705,3210,3210,3210,3210,0
|
|
20240312,152500,461653705,3210,3210,3210,3210,0
|
|
20240312,152400,461653705,3210,3210,3210,3210,0
|
|
20240312,152300,461653705,3210,3210,3210,3210,0
|
|
20240312,152200,461653705,3210,3210,3210,3210,0
|
|
20240312,152100,461653705,3210,3210,3210,3210,0
|
|
20240312,152000,461653705,3210,3210,3210,3210,0
|
|
20240312,151900,461653705,3210,3190,3210,3190,1786
|
|
20240312,151800,455929405,3205,3190,3205,3190,1966
|
|
20240312,151700,449650160,3190,3190,3190,3190,10
|
|
20240312,151600,449618260,3190,3185,3190,3185,190
|
|
20240312,151500,449013050,3185,3185,3185,3185,0
|
|
20240312,151400,449013050,3185,3185,3185,3185,0
|
|
20240312,151300,449013050,3185,3175,3185,3175,1213
|
|
20240312,151200,445161645,3175,3180,3180,3175,1090
|
|
20240312,151100,441700445,3185,3180,3185,3175,1910
|
|
20240312,151000,435629280,3195,3195,3195,3195,0
|
|
20240312,150900,435629280,3195,3185,3195,3185,32
|
|
20240312,150800,435527240,3195,3195,3195,3195,0
|
|
20240312,150700,435527240,3195,3195,3195,3195,13
|
|
20240312,150600,435485705,3175,3190,3190,3175,4000
|
|
20240312,150500,422768365,3190,3195,3195,3190,101
|
|
20240312,150400,422445785,3195,3190,3195,3190,13
|
|
20240312,150300,422404255,3190,3190,3190,3190,0
|
|
20240312,150200,422404255,3190,3190,3190,3190,0
|
|
20240312,150100,422404255,3190,3190,3190,3190,0
|
|
20240312,150000,422404255,3190,3190,3190,3190,0
|
|
20240312,145900,422404255,3190,3190,3190,3190,0
|
|
20240312,145800,422404255,3190,3190,3190,3190,0
|
|
20240312,145700,422404255,3190,3195,3195,3190,1050
|
|
20240312,145600,419049755,3195,3195,3195,3195,0
|
|
20240312,145500,419049755,3195,3195,3195,3195,0
|
|
20240312,145400,419049755,3195,3195,3195,3195,0
|
|
20240312,145300,419049755,3195,3195,3195,3195,0
|
|
20240312,145200,419049755,3195,3195,3195,3195,0
|
|
20240312,145100,419049755,3195,3195,3195,3195,1
|
|
20240312,145000,419046560,3195,3195,3195,3195,2
|
|
20240312,144900,419040170,3195,3195,3195,3195,1
|
|
20240312,144800,419036975,3195,3195,3195,3195,55
|
|
20240312,144700,418861250,3195,3195,3195,3195,0
|
|
20240312,144600,418861250,3195,3195,3195,3195,0
|
|
20240312,144500,418861250,3195,3195,3195,3195,38
|
|
20240312,144400,418739840,3195,3195,3195,3195,0
|
|
20240312,144300,418739840,3195,3195,3195,3195,0
|
|
20240312,144200,418739840,3195,3195,3195,3195,2
|
|
20240312,144100,418733450,3195,3195,3195,3195,0
|
|
20240312,144000,418733450,3195,3195,3195,3195,0
|
|
20240312,143900,418733450,3195,3195,3195,3195,3
|
|
20240312,143800,418723865,3180,3180,3180,3180,1
|
|
20240312,143700,418720685,3200,3200,3200,3200,0
|
|
20240312,143600,418720685,3200,3200,3200,3200,0
|
|
20240312,143500,418720685,3200,3200,3200,3200,0
|
|
20240312,143400,418720685,3200,3200,3200,3200,0
|
|
20240312,143300,418720685,3200,3200,3200,3200,300
|
|
20240312,143200,417760685,3200,3200,3200,3200,0
|
|
20240312,143100,417760685,3200,3200,3200,3200,12
|
|
20240312,143000,417722285,3180,3180,3180,3180,11
|
|
20240312,142900,417687305,3200,3200,3200,3200,0
|
|
20240312,142800,417687305,3200,3195,3200,3195,22
|
|
20240312,142700,417616955,3180,3180,3180,3180,1
|
|
20240312,142600,417613775,3200,3200,3200,3200,0
|
|
20240312,142500,417613775,3200,3200,3200,3200,0
|
|
20240312,142400,417613775,3200,3200,3200,3200,12
|
|
20240312,142300,417575375,3190,3190,3190,3190,927
|
|
20240312,142200,414618245,3190,3190,3190,3190,1
|
|
20240312,142100,414615055,3190,3190,3190,3190,0
|
|
20240312,142000,414615055,3190,3190,3190,3190,0
|
|
20240312,141900,414615055,3190,3190,3190,3190,0
|
|
20240312,141800,414615055,3190,3190,3190,3190,152
|
|
20240312,141700,414130175,3200,3200,3200,3200,0
|
|
20240312,141600,414130175,3200,3200,3200,3200,0
|
|
20240312,141500,414130175,3200,3200,3200,3200,0
|
|
20240312,141400,414130175,3200,3200,3200,3200,2
|
|
20240312,141300,414123775,3200,3200,3200,3200,0
|
|
20240312,141200,414123775,3200,3190,3200,3190,413
|
|
20240312,141100,412806175,3190,3190,3190,3190,200
|
|
20240312,141000,412168175,3200,3200,3200,3200,0
|
|
20240312,140900,412168175,3200,3200,3200,3200,0
|
|
20240312,140800,412168175,3200,3200,3200,3200,300
|
|
20240312,140700,411208175,3200,3200,3200,3200,0
|
|
20240312,140600,411208175,3200,3200,3200,3200,0
|
|
20240312,140500,411208175,3200,3200,3200,3200,0
|
|
20240312,140400,411208175,3200,3200,3200,3200,0
|
|
20240312,140300,411208175,3200,3180,3200,3180,1277
|
|
20240312,140200,407147075,3200,3200,3200,3200,0
|
|
20240312,140100,407147075,3200,3200,3200,3200,0
|
|
20240312,140000,407147075,3200,3200,3200,3200,0
|
|
20240312,135900,407147075,3200,3200,3200,3200,4
|
|
20240312,135800,407134275,3200,3200,3200,3200,0
|
|
20240312,135700,407134275,3200,3200,3200,3200,0
|
|
20240312,135600,407134275,3200,3200,3200,3200,0
|
|
20240312,135500,407134275,3200,3200,3200,3200,0
|
|
20240312,135400,407134275,3200,3200,3200,3200,0
|
|
20240312,135300,407134275,3200,3200,3200,3200,0
|
|
20240312,135200,407134275,3200,3200,3200,3200,0
|
|
20240312,135100,407134275,3200,3200,3200,3200,0
|
|
20240312,135000,407134275,3200,3200,3200,3200,0
|
|
20240312,134900,407134275,3200,3200,3200,3200,0
|
|
20240312,134800,407134275,3200,3200,3200,3200,0
|
|
20240312,134700,407134275,3200,3200,3200,3200,13
|
|
20240312,134600,407092675,3180,3180,3180,3180,312
|
|
20240312,134500,406100515,3205,3205,3205,3205,0
|
|
20240312,134400,406100515,3205,3205,3205,3205,0
|
|
20240312,134300,406100515,3205,3205,3205,3205,0
|
|
20240312,134200,406100515,3205,3205,3205,3205,0
|
|
20240312,134100,406100515,3205,3205,3205,3205,0
|
|
20240312,134000,406100515,3205,3205,3205,3205,0
|
|
20240312,133900,406100515,3205,3205,3205,3205,0
|
|
20240312,133800,406100515,3205,3205,3205,3205,0
|
|
20240312,133700,406100515,3205,3205,3205,3205,0
|
|
20240312,133600,406100515,3205,3205,3205,3205,0
|
|
20240312,133500,406100515,3205,3205,3205,3205,0
|
|
20240312,133400,406100515,3205,3200,3205,3200,13
|
|
20240312,133300,406058855,3180,3190,3190,3180,150
|
|
20240312,133200,405581580,3205,3205,3205,3205,0
|
|
20240312,133100,405581580,3205,3205,3205,3205,0
|
|
20240312,133000,405581580,3205,3205,3205,3205,0
|
|
20240312,132900,405581580,3205,3205,3205,3205,6
|
|
20240312,132800,405562350,3205,3205,3205,3205,0
|
|
20240312,132700,405562350,3205,3205,3205,3205,0
|
|
20240312,132600,405562350,3205,3205,3205,3205,0
|
|
20240312,132500,405562350,3205,3205,3205,3205,0
|
|
20240312,132400,405562350,3205,3200,3205,3200,17
|
|
20240312,132300,405507885,3205,3205,3205,3205,0
|
|
20240312,132200,405507885,3205,3205,3205,3205,5
|
|
20240312,132100,405491860,3175,3190,3190,3175,936
|
|
20240312,132000,402517640,3205,3200,3205,3200,56
|
|
20240312,131900,402338280,3200,3200,3200,3200,0
|
|
20240312,131800,402338280,3200,3200,3200,3200,0
|
|
20240312,131700,402338280,3200,3200,3200,3200,0
|
|
20240312,131600,402338280,3200,3195,3200,3170,29999
|
|
20240312,131500,306985420,3200,3200,3200,3200,0
|
|
20240312,131400,306985420,3200,3200,3200,3200,0
|
|
20240312,131300,306985420,3200,3200,3200,3200,1
|
|
20240312,131200,306982220,3200,3200,3200,3200,0
|
|
20240312,131100,306982220,3200,3200,3200,3200,0
|
|
20240312,131000,306982220,3200,3200,3200,3200,0
|
|
20240312,130900,306982220,3200,3200,3200,3200,4
|
|
20240312,130800,306969420,3200,3200,3200,3200,6
|
|
20240312,130700,306950220,3200,3200,3200,3200,0
|
|
20240312,130600,306950220,3200,3200,3200,3200,0
|
|
20240312,130500,306950220,3200,3200,3200,3200,11
|
|
20240312,130400,306915020,3185,3190,3190,3185,593
|
|
20240312,130300,305023645,3200,3200,3200,3200,0
|
|
20240312,130200,305023645,3200,3200,3200,3200,0
|
|
20240312,130100,305023645,3200,3200,3200,3200,0
|
|
20240312,130000,305023645,3200,3200,3200,3200,0
|
|
20240312,125900,305023645,3200,3200,3200,3200,0
|
|
20240312,125800,305023645,3200,3200,3200,3200,0
|
|
20240312,125700,305023645,3200,3200,3200,3200,0
|
|
20240312,125600,305023645,3200,3200,3200,3200,302
|
|
20240312,125500,304057245,3200,3200,3200,3200,0
|
|
20240312,125400,304057245,3200,3205,3205,3200,4
|
|
20240312,125300,304044440,3205,3205,3205,3205,3
|
|
20240312,125200,304034825,3205,3205,3205,3205,2
|
|
20240312,125100,304028415,3205,3205,3205,3205,1
|
|
20240312,125000,304025210,3200,3195,3200,3195,2
|
|
20240312,124900,304018815,3205,3205,3205,3205,0
|
|
20240312,124800,304018815,3205,3205,3205,3205,0
|
|
20240312,124700,304018815,3205,3205,3205,3205,0
|
|
20240312,124600,304018815,3205,3205,3205,3205,12
|
|
20240312,124500,303980355,3195,3195,3195,3195,14
|
|
20240312,124400,303935625,3195,3195,3195,3195,0
|
|
20240312,124300,303935625,3195,3195,3195,3195,265
|
|
20240312,124200,303088950,3185,3185,3185,3185,2000
|
|
20240312,124100,296718950,3200,3200,3200,3200,10
|
|
20240312,124000,296686950,3185,3195,3195,3185,1000
|
|
20240312,123900,293501660,3200,3200,3200,3200,0
|
|
20240312,123800,293501660,3200,3200,3200,3200,13
|
|
20240312,123700,293460060,3195,3195,3195,3195,0
|
|
20240312,123600,293460060,3195,3195,3195,3195,0
|
|
20240312,123500,293460060,3195,3195,3195,3195,11
|
|
20240312,123400,293424915,3200,3200,3200,3200,37
|
|
20240312,123300,293306515,3200,3200,3200,3200,0
|
|
20240312,123200,293306515,3200,3195,3200,3195,811
|
|
20240312,123100,290712585,3195,3195,3195,3195,12
|
|
20240312,123000,290674245,3190,3190,3190,3190,55
|
|
20240312,122900,290498795,3190,3185,3190,3185,130
|
|
20240312,122800,290084690,3185,3185,3185,3185,1000
|
|
20240312,122700,286899690,3190,3190,3190,3190,934
|
|
20240312,122600,283920230,3190,3190,3190,3190,5
|
|
20240312,122500,283904280,3190,3190,3190,3190,0
|
|
20240312,122400,283904280,3190,3190,3190,3190,0
|
|
20240312,122300,283904280,3190,3190,3190,3190,0
|
|
20240312,122200,283904280,3190,3190,3190,3190,0
|
|
20240312,122100,283904280,3190,3190,3190,3190,150
|
|
20240312,122000,283425780,3190,3190,3190,3190,0
|
|
20240312,121900,283425780,3190,3190,3190,3190,100
|
|
20240312,121800,283106780,3195,3195,3195,3195,0
|
|
20240312,121700,283106780,3195,3195,3195,3195,0
|
|
20240312,121600,283106780,3195,3195,3195,3195,0
|
|
20240312,121500,283106780,3195,3195,3195,3195,0
|
|
20240312,121400,283106780,3195,3195,3195,3195,0
|
|
20240312,121300,283106780,3195,3195,3195,3195,0
|
|
20240312,121200,283106780,3195,3195,3195,3195,0
|
|
20240312,121100,283106780,3195,3195,3195,3195,0
|
|
20240312,121000,283106780,3195,3195,3195,3195,0
|
|
20240312,120900,283106780,3195,3195,3195,3195,0
|
|
20240312,120800,283106780,3195,3195,3195,3195,0
|
|
20240312,120700,283106780,3195,3195,3195,3195,0
|
|
20240312,120600,283106780,3195,3195,3195,3195,0
|
|
20240312,120500,283106780,3195,3195,3195,3195,42
|
|
20240312,120400,282972590,3200,3200,3200,3200,0
|
|
20240312,120300,282972590,3200,3200,3200,3200,0
|
|
20240312,120200,282972590,3200,3200,3200,3200,0
|
|
20240312,120100,282972590,3200,3200,3200,3200,0
|
|
20240312,120000,282972590,3200,3200,3200,3200,0
|
|
20240312,115900,282972590,3200,3200,3200,3200,0
|
|
20240312,115800,282972590,3200,3200,3200,3200,0
|
|
20240312,115700,282972590,3200,3200,3200,3200,100
|
|
20240312,115600,282652590,3200,3200,3200,3200,10
|
|
20240312,115500,282620590,3200,3200,3200,3200,0
|
|
20240312,115400,282620590,3200,3200,3200,3200,0
|
|
20240312,115300,282620590,3200,3200,3200,3200,1
|
|
20240312,115200,282617390,3200,3200,3200,3200,0
|
|
20240312,115100,282617390,3200,3200,3200,3200,30
|
|
20240312,115000,282521390,3200,3200,3200,3200,0
|
|
20240312,114900,282521390,3200,3200,3200,3200,3
|
|
20240312,114800,282511790,3200,3200,3200,3200,0
|
|
20240312,114700,282511790,3200,3200,3200,3200,0
|
|
20240312,114600,282511790,3200,3200,3200,3200,0
|
|
20240312,114500,282511790,3200,3200,3200,3200,1
|
|
20240312,114400,282508590,3190,3190,3190,3190,0
|
|
20240312,114300,282508590,3190,3190,3190,3190,510
|
|
20240312,114200,280881690,3195,3195,3195,3195,0
|
|
20240312,114100,280881690,3195,3195,3195,3195,5
|
|
20240312,114000,280865715,3195,3195,3195,3195,0
|
|
20240312,113900,280865715,3195,3195,3195,3195,0
|
|
20240312,113800,280865715,3195,3195,3195,3195,0
|
|
20240312,113700,280865715,3195,3195,3195,3195,0
|
|
20240312,113600,280865715,3195,3195,3195,3195,0
|
|
20240312,113500,280865715,3195,3195,3195,3195,20
|
|
20240312,113400,280801815,3195,3195,3195,3195,0
|
|
20240312,113300,280801815,3195,3195,3195,3195,0
|
|
20240312,113200,280801815,3195,3195,3195,3195,0
|
|
20240312,113100,280801815,3195,3195,3195,3195,1
|
|
20240312,113000,280798620,3200,3200,3200,3200,6
|
|
20240312,112900,280779420,3195,3195,3195,3195,0
|
|
20240312,112800,280779420,3195,3195,3195,3195,0
|
|
20240312,112700,280779420,3195,3195,3195,3195,1
|
|
20240312,112600,280776225,3190,3190,3190,3190,0
|
|
20240312,112500,280776225,3190,3190,3190,3190,0
|
|
20240312,112400,280776225,3190,3190,3190,3190,0
|
|
20240312,112300,280776225,3190,3190,3190,3190,0
|
|
20240312,112200,280776225,3190,3190,3190,3190,0
|
|
20240312,112100,280776225,3190,3190,3190,3190,5
|
|
20240312,112000,280760275,3200,3200,3200,3200,0
|
|
20240312,111900,280760275,3200,3200,3200,3200,0
|
|
20240312,111800,280760275,3200,3200,3200,3200,0
|
|
20240312,111700,280760275,3200,3200,3200,3200,0
|
|
20240312,111600,280760275,3200,3200,3200,3200,0
|
|
20240312,111500,280760275,3200,3200,3200,3200,10
|
|
20240312,111400,280728275,3205,3205,3205,3205,0
|
|
20240312,111300,280728275,3205,3205,3205,3205,0
|
|
20240312,111200,280728275,3205,3205,3205,3205,12
|
|
20240312,111100,280689815,3185,3185,3185,3185,0
|
|
20240312,111000,280689815,3185,3200,3200,3185,337
|
|
20240312,110900,279612230,3205,3205,3205,3205,0
|
|
20240312,110800,279612230,3205,3205,3205,3205,0
|
|
20240312,110700,279612230,3205,3190,3205,3185,1731
|
|
20240312,110600,274086530,3200,3200,3200,3200,0
|
|
20240312,110500,274086530,3200,3200,3200,3200,0
|
|
20240312,110400,274086530,3200,3200,3200,3200,13
|
|
20240312,110300,274044930,3185,3185,3185,3185,118
|
|
20240312,110200,273669100,3185,3185,3185,3185,0
|
|
20240312,110100,273669100,3185,3185,3185,3185,0
|
|
20240312,110000,273669100,3185,3185,3185,3185,60
|
|
20240312,105900,273478000,3200,3200,3200,3200,16
|
|
20240312,105800,273426800,3185,3185,3185,3185,0
|
|
20240312,105700,273426800,3185,3185,3185,3185,36
|
|
20240312,105600,273312140,3180,3180,3180,3180,0
|
|
20240312,105500,273312140,3180,3190,3190,3180,8281
|
|
20240312,105400,246971715,3190,3190,3190,3190,0
|
|
20240312,105300,246971715,3190,3190,3190,3190,0
|
|
20240312,105200,246971715,3190,3190,3190,3190,0
|
|
20240312,105100,246971715,3190,3190,3190,3190,417
|
|
20240312,105000,245641485,3190,3190,3190,3190,0
|
|
20240312,104900,245641485,3190,3190,3190,3190,178
|
|
20240312,104800,245073665,3185,3190,3190,3185,26496
|
|
20240312,104700,160681890,3190,3190,3190,3190,444
|
|
20240312,104600,159265530,3200,3195,3200,3195,688
|
|
20240312,104500,157067310,3195,3195,3195,3195,1
|
|
20240312,104400,157064115,3185,3185,3185,3185,0
|
|
20240312,104300,157064115,3185,3190,3190,3185,6080
|
|
20240312,104200,137686060,3195,3195,3195,3195,3542
|
|
20240312,104100,126369370,3195,3195,3195,3195,1800
|
|
20240312,104000,120618370,3200,3200,3200,3200,5
|
|
20240312,103900,120602370,3195,3195,3195,3195,312
|
|
20240312,103800,119605530,3200,3200,3200,3200,0
|
|
20240312,103700,119605530,3200,3200,3200,3200,0
|
|
20240312,103600,119605530,3200,3200,3200,3200,0
|
|
20240312,103500,119605530,3200,3200,3200,3200,0
|
|
20240312,103400,119605530,3200,3200,3200,3200,0
|
|
20240312,103300,119605530,3200,3200,3200,3200,30
|
|
20240312,103200,119509530,3200,3200,3200,3200,0
|
|
20240312,103100,119509530,3200,3200,3200,3200,1
|
|
20240312,103000,119506330,3200,3200,3200,3200,0
|
|
20240312,102900,119506330,3200,3200,3200,3200,0
|
|
20240312,102800,119506330,3200,3200,3200,3200,3
|
|
20240312,102700,119496730,3200,3200,3200,3200,0
|
|
20240312,102600,119496730,3200,3200,3200,3200,0
|
|
20240312,102500,119496730,3200,3205,3205,3200,112
|
|
20240312,102400,119138270,3195,3195,3195,3195,0
|
|
20240312,102300,119138270,3195,3200,3200,3195,629
|
|
20240312,102200,117128340,3195,3195,3195,3195,9
|
|
20240312,102100,117099585,3200,3200,3200,3200,100
|
|
20240312,102000,116779585,3200,3200,3200,3200,600
|
|
20240312,101900,114859585,3200,3200,3200,3200,10
|
|
20240312,101800,114827585,3205,3205,3205,3205,0
|
|
20240312,101700,114827585,3205,3205,3205,3205,0
|
|
20240312,101600,114827585,3205,3205,3205,3205,0
|
|
20240312,101500,114827585,3205,3205,3205,3205,42
|
|
20240312,101400,114692975,3200,3200,3200,3200,777
|
|
20240312,101300,112206575,3200,3200,3200,3200,0
|
|
20240312,101200,112206575,3200,3200,3200,3200,20
|
|
20240312,101100,112142575,3205,3205,3205,3205,0
|
|
20240312,101000,112142575,3205,3205,3205,3205,0
|
|
20240312,100900,112142575,3205,3205,3205,3205,0
|
|
20240312,100800,112142575,3205,3205,3205,3205,0
|
|
20240312,100700,112142575,3205,3205,3205,3205,4
|
|
20240312,100600,112129755,3205,3205,3205,3205,0
|
|
20240312,100500,112129755,3205,3205,3205,3205,0
|
|
20240312,100400,112129755,3205,3205,3205,3205,0
|
|
20240312,100300,112129755,3205,3210,3210,3205,934
|
|
20240312,100200,109134735,3210,3210,3210,3210,0
|
|
20240312,100100,109134735,3210,3210,3210,3210,0
|
|
20240312,100000,109134735,3210,3210,3210,3210,39
|
|
20240312,095900,109009545,3210,3210,3215,3210,101
|
|
20240312,095800,108684985,3215,3215,3215,3215,0
|
|
20240312,095700,108684985,3215,3215,3215,3215,0
|
|
20240312,095600,108684985,3215,3215,3215,3215,0
|
|
20240312,095500,108684985,3215,3215,3215,3215,0
|
|
20240312,095400,108684985,3215,3215,3215,3215,0
|
|
20240312,095300,108684985,3215,3215,3215,3215,50
|
|
20240312,095200,108524235,3215,3215,3215,3215,0
|
|
20240312,095100,108524235,3215,3215,3215,3215,0
|
|
20240312,095000,108524235,3215,3215,3215,3215,0
|
|
20240312,094900,108524235,3215,3215,3215,3215,0
|
|
20240312,094800,108524235,3215,3215,3215,3215,0
|
|
20240312,094700,108524235,3215,3200,3215,3200,2472
|
|
20240312,094600,100585705,3200,3195,3200,3195,820
|
|
20240312,094500,97962195,3195,3195,3195,3195,1
|
|
20240312,094400,97959000,3190,3190,3195,3190,6
|
|
20240312,094300,97939855,3190,3190,3190,3190,397
|
|
20240312,094200,96673425,3190,3190,3190,3190,587
|
|
20240312,094100,94800895,3190,3190,3190,3190,2
|
|
20240312,094000,94794515,3190,3190,3190,3190,0
|
|
20240312,093900,94794515,3190,3190,3190,3190,132
|
|
20240312,093800,94373435,3190,3190,3190,3190,0
|
|
20240312,093700,94373435,3190,3205,3205,3190,1204
|
|
20240312,093600,90523810,3210,3210,3210,3210,0
|
|
20240312,093500,90523810,3210,3210,3210,3210,0
|
|
20240312,093400,90523810,3210,3210,3210,3210,0
|
|
20240312,093300,90523810,3210,3210,3210,3210,0
|
|
20240312,093200,90523810,3210,3210,3210,3210,0
|
|
20240312,093100,90523810,3210,3210,3210,3210,0
|
|
20240312,093000,90523810,3210,3210,3210,3210,18
|
|
20240312,092900,90466030,3210,3210,3210,3210,0
|
|
20240312,092800,90466030,3210,3210,3210,3210,0
|
|
20240312,092700,90466030,3210,3210,3210,3210,0
|
|
20240312,092600,90466030,3210,3210,3210,3210,0
|
|
20240312,092500,90466030,3210,3210,3210,3210,0
|
|
20240312,092400,90466030,3210,3210,3210,3210,0
|
|
20240312,092300,90466030,3210,3210,3210,3210,0
|
|
20240312,092200,90466030,3210,3210,3210,3210,0
|
|
20240312,092100,90466030,3210,3210,3210,3210,12
|
|
20240312,092000,90427510,3195,3195,3195,3195,974
|
|
20240312,091900,87315580,3195,3200,3205,3195,190
|
|
20240312,091800,86707845,3200,3200,3200,3200,25
|
|
20240312,091700,86627845,3200,3195,3200,3190,1622
|
|
20240312,091600,81448275,3200,3200,3200,3200,0
|
|
20240312,091500,81448275,3200,3200,3200,3200,0
|
|
20240312,091400,81448275,3200,3190,3200,3190,283
|
|
20240312,091300,80545385,3190,3185,3190,3185,470
|
|
20240312,091200,79048135,3185,3195,3195,3185,3480
|
|
20240312,091100,67954180,3190,3200,3200,3190,32
|
|
20240312,091000,67851800,3210,3210,3210,3210,0
|
|
20240312,090900,67851800,3210,3210,3210,3210,0
|
|
20240312,090800,67851800,3210,3210,3210,3210,0
|
|
20240312,090700,67851800,3210,3190,3210,3185,3377
|
|
20240312,090600,57090535,3185,3190,3190,3185,1699
|
|
20240312,090500,51675235,3185,3190,3190,3185,7410
|
|
20240312,090400,28072990,3195,3195,3195,3195,0
|
|
20240312,090300,28072990,3195,3185,3195,3185,487
|
|
20240312,090200,26519155,3185,3180,3185,3180,1163
|
|
20240312,090100,22817755,3215,3190,3215,3175,3407
|
|
20240312,090000,11885955,3180,3215,3220,3170,3725
|