644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194100,174948840,5920,5920,5920,5920,649
|
|
20240318,194000,174948840,5920,5920,5920,5920,0
|
|
20240318,193900,174948840,5920,5920,5920,5920,0
|
|
20240318,193800,174948840,5920,5920,5920,5920,0
|
|
20240318,193700,174948840,5920,5920,5920,5920,0
|
|
20240318,193600,174948840,5920,5920,5920,5920,0
|
|
20240318,193500,174948840,5920,5920,5920,5920,0
|
|
20240318,193400,174948840,5920,5920,5920,5920,0
|
|
20240318,193300,174948840,5920,5920,5920,5920,0
|
|
20240318,193200,174948840,5920,5920,5920,5920,0
|
|
20240318,193100,174948840,5920,5920,5920,5920,0
|
|
20240318,193000,174948840,5920,5920,5920,5920,0
|
|
20240318,192900,174948840,5920,5920,5920,5920,0
|
|
20240318,192800,174948840,5920,5920,5920,5920,0
|
|
20240318,192700,174948840,5920,5920,5920,5920,0
|
|
20240318,192600,174948840,5920,5920,5920,5920,0
|
|
20240318,192500,174948840,5920,5920,5920,5920,0
|
|
20240318,192400,174948840,5920,5920,5920,5920,0
|
|
20240318,192300,174948840,5920,5920,5920,5920,0
|
|
20240318,192200,174948840,5920,5920,5920,5920,0
|
|
20240318,192100,174948840,5920,5920,5920,5920,0
|
|
20240318,192000,174948840,5920,5920,5920,5920,0
|
|
20240318,191900,174948840,5920,5920,5920,5920,0
|
|
20240318,191800,174948840,5920,5920,5920,5920,0
|
|
20240318,191700,174948840,5920,5920,5920,5920,0
|
|
20240318,191600,174948840,5920,5920,5920,5920,0
|
|
20240318,191500,174948840,5920,5920,5920,5920,0
|
|
20240318,191400,174948840,5920,5920,5920,5920,0
|
|
20240318,191300,174948840,5920,5920,5920,5920,0
|
|
20240318,191200,174948840,5920,5920,5920,5920,0
|
|
20240318,191100,174948840,5920,5920,5920,5920,649
|
|
20240318,191000,174948840,5920,5920,5920,5920,0
|
|
20240318,190900,174948840,5920,5920,5920,5920,0
|
|
20240318,190800,174948840,5920,5920,5920,5920,0
|
|
20240318,190700,174948840,5920,5920,5920,5920,0
|
|
20240318,190600,174948840,5920,5920,5920,5920,0
|
|
20240318,190500,174948840,5920,5920,5920,5920,0
|
|
20240318,190400,174948840,5920,5920,5920,5920,0
|
|
20240318,190300,174948840,5920,5920,5920,5920,0
|
|
20240318,190200,174948840,5920,5920,5920,5920,0
|
|
20240318,190100,174948840,5920,5920,5920,5920,0
|
|
20240318,190000,174948840,5920,5920,5920,5920,0
|
|
20240318,185900,174948840,5920,5920,5920,5920,0
|
|
20240318,185800,174948840,5920,5920,5920,5920,0
|
|
20240318,185700,174948840,5920,5920,5920,5920,0
|
|
20240318,185600,174948840,5920,5920,5920,5920,0
|
|
20240318,185500,174948840,5920,5920,5920,5920,0
|
|
20240318,185400,174948840,5920,5920,5920,5920,0
|
|
20240318,185300,174948840,5920,5920,5920,5920,0
|
|
20240318,185200,174948840,5920,5920,5920,5920,0
|
|
20240318,185100,174948840,5920,5920,5920,5920,0
|
|
20240318,185000,174948840,5920,5920,5920,5920,0
|
|
20240318,184900,174948840,5920,5920,5920,5920,0
|
|
20240318,184800,174948840,5920,5920,5920,5920,0
|
|
20240318,184700,174948840,5920,5920,5920,5920,0
|
|
20240318,184600,174948840,5920,5920,5920,5920,0
|
|
20240318,184500,174948840,5920,5920,5920,5920,0
|
|
20240318,184400,174948840,5920,5920,5920,5920,0
|
|
20240318,184300,174948840,5920,5920,5920,5920,0
|
|
20240318,184200,174948840,5920,5920,5920,5920,0
|
|
20240318,184100,174948840,5920,5920,5920,5920,649
|
|
20240318,184000,174948840,5920,5920,5920,5920,0
|
|
20240318,183900,174948840,5920,5920,5920,5920,0
|
|
20240318,183800,174948840,5920,5920,5920,5920,0
|
|
20240318,183700,174948840,5920,5920,5920,5920,0
|
|
20240318,183600,174948840,5920,5920,5920,5920,0
|
|
20240318,183500,174948840,5920,5920,5920,5920,0
|
|
20240318,183400,174948840,5920,5920,5920,5920,0
|
|
20240318,183300,174948840,5920,5920,5920,5920,0
|
|
20240318,183200,174948840,5920,5920,5920,5920,0
|
|
20240318,183100,174948840,5920,5920,5920,5920,0
|
|
20240318,183000,174948840,5920,5920,5920,5920,0
|
|
20240318,182900,174948840,5920,5920,5920,5920,0
|
|
20240318,182800,174948840,5920,5920,5920,5920,0
|
|
20240318,182700,174948840,5920,5920,5920,5920,0
|
|
20240318,182600,174948840,5920,5920,5920,5920,0
|
|
20240318,182500,174948840,5920,5920,5920,5920,0
|
|
20240318,182400,174948840,5920,5920,5920,5920,0
|
|
20240318,182300,174948840,5920,5920,5920,5920,0
|
|
20240318,182200,174948840,5920,5920,5920,5920,0
|
|
20240318,182100,174948840,5920,5920,5920,5920,0
|
|
20240318,182000,174948840,5920,5920,5920,5920,0
|
|
20240318,181900,174948840,5920,5920,5920,5920,0
|
|
20240318,181800,174948840,5920,5920,5920,5920,0
|
|
20240318,181700,174948840,5920,5920,5920,5920,0
|
|
20240318,181600,174948840,5920,5920,5920,5920,0
|
|
20240318,181500,174948840,5920,5920,5920,5920,0
|
|
20240318,181400,174948840,5920,5920,5920,5920,0
|
|
20240318,181300,174948840,5920,5920,5920,5920,0
|
|
20240318,181200,174948840,5920,5920,5920,5920,0
|
|
20240318,181100,174948840,5920,5920,5920,5920,649
|
|
20240318,181000,174948840,5920,5920,5920,5920,0
|
|
20240318,180900,174948840,5920,5920,5920,5920,0
|
|
20240318,180800,174948840,5920,5920,5920,5920,0
|
|
20240318,180700,174948840,5920,5920,5920,5920,0
|
|
20240318,180600,174948840,5920,5920,5920,5920,0
|
|
20240318,180500,174948840,5920,5920,5920,5920,0
|
|
20240318,180400,174948840,5920,5920,5920,5920,0
|
|
20240318,180300,174948840,5920,5920,5920,5920,0
|
|
20240318,180200,174948840,5920,5920,5920,5920,0
|
|
20240318,180100,174948840,5920,5920,5920,5920,0
|
|
20240318,180000,174948840,5920,5920,5920,5920,0
|
|
20240318,175900,174948840,5920,5920,5920,5920,0
|
|
20240318,175800,174948840,5920,5920,5920,5920,0
|
|
20240318,175700,174948840,5920,5920,5920,5920,0
|
|
20240318,175600,174948840,5920,5920,5920,5920,0
|
|
20240318,175500,174948840,5920,5920,5920,5920,0
|
|
20240318,175400,174948840,5920,5920,5920,5920,0
|
|
20240318,175300,174948840,5920,5920,5920,5920,0
|
|
20240318,175200,174948840,5920,5920,5920,5920,0
|
|
20240318,175100,174948840,5920,5920,5920,5920,0
|
|
20240318,175000,174948840,5920,5920,5920,5920,0
|
|
20240318,174900,174948840,5920,5920,5920,5920,0
|
|
20240318,174800,174948840,5920,5920,5920,5920,0
|
|
20240318,174700,174948840,5920,5920,5920,5920,0
|
|
20240318,174600,174948840,5920,5920,5920,5920,0
|
|
20240318,174500,174948840,5920,5920,5920,5920,0
|
|
20240318,174400,174948840,5920,5920,5920,5920,0
|
|
20240318,174300,174948840,5920,5920,5920,5920,0
|
|
20240318,174200,174948840,5920,5920,5920,5920,0
|
|
20240318,174100,174948840,5920,5920,5920,5920,649
|
|
20240318,174000,174948840,5920,5920,5920,5920,0
|
|
20240318,173900,174948840,5920,5920,5920,5920,0
|
|
20240318,173800,174948840,5920,5920,5920,5920,0
|
|
20240318,173700,174948840,5920,5920,5920,5920,0
|
|
20240318,173600,174948840,5920,5920,5920,5920,0
|
|
20240318,173500,174948840,5920,5920,5920,5920,0
|
|
20240318,173400,174948840,5920,5920,5920,5920,0
|
|
20240318,173300,174948840,5920,5920,5920,5920,0
|
|
20240318,173200,174948840,5920,5920,5920,5920,0
|
|
20240318,173100,174948840,5920,5920,5920,5920,0
|
|
20240318,173000,174948840,5920,5920,5920,5920,0
|
|
20240318,172900,174948840,5920,5920,5920,5920,0
|
|
20240318,172800,174948840,5920,5920,5920,5920,0
|
|
20240318,172700,174948840,5920,5920,5920,5920,0
|
|
20240318,172600,174948840,5920,5920,5920,5920,0
|
|
20240318,172500,174948840,5920,5920,5920,5920,0
|
|
20240318,172400,174948840,5920,5920,5920,5920,0
|
|
20240318,172300,174948840,5920,5920,5920,5920,0
|
|
20240318,172200,174948840,5920,5920,5920,5920,0
|
|
20240318,172100,174948840,5920,5920,5920,5920,0
|
|
20240318,172000,174948840,5920,5920,5920,5920,0
|
|
20240318,171900,174948840,5920,5920,5920,5920,0
|
|
20240318,171800,174948840,5920,5920,5920,5920,0
|
|
20240318,171700,174948840,5920,5920,5920,5920,0
|
|
20240318,171600,174948840,5920,5920,5920,5920,0
|
|
20240318,171500,174948840,5920,5920,5920,5920,0
|
|
20240318,171400,174948840,5920,5920,5920,5920,0
|
|
20240318,171300,174948840,5920,5920,5920,5920,0
|
|
20240318,171200,174948840,5920,5920,5920,5920,0
|
|
20240318,171100,174948840,5920,5920,5920,5920,649
|
|
20240318,171000,174948840,5920,5920,5920,5920,0
|
|
20240318,170900,174948840,5920,5920,5920,5920,0
|
|
20240318,170800,174948840,5920,5920,5920,5920,0
|
|
20240318,170700,174948840,5920,5920,5920,5920,0
|
|
20240318,170600,174948840,5920,5920,5920,5920,0
|
|
20240318,170500,174948840,5920,5920,5920,5920,0
|
|
20240318,170400,174948840,5920,5920,5920,5920,0
|
|
20240318,170300,174948840,5920,5920,5920,5920,0
|
|
20240318,170200,174948840,5920,5920,5920,5920,0
|
|
20240318,170100,174948840,5920,5920,5920,5920,0
|
|
20240318,170000,174948840,5920,5920,5920,5920,0
|
|
20240318,165900,174948840,5920,5920,5920,5920,0
|
|
20240318,165800,174948840,5920,5920,5920,5920,0
|
|
20240318,165700,174948840,5920,5920,5920,5920,0
|
|
20240318,165600,174948840,5920,5920,5920,5920,0
|
|
20240318,165500,174948840,5920,5920,5920,5920,0
|
|
20240318,165400,174948840,5920,5920,5920,5920,0
|
|
20240318,165300,174948840,5920,5920,5920,5920,0
|
|
20240318,165200,174948840,5920,5920,5920,5920,0
|
|
20240318,165100,174948840,5920,5920,5920,5920,0
|
|
20240318,165000,174948840,5920,5920,5920,5920,0
|
|
20240318,164900,174948840,5920,5920,5920,5920,0
|
|
20240318,164800,174948840,5920,5920,5920,5920,0
|
|
20240318,164700,174948840,5920,5920,5920,5920,0
|
|
20240318,164600,174948840,5920,5920,5920,5920,0
|
|
20240318,164500,174948840,5920,5920,5920,5920,0
|
|
20240318,164400,174948840,5920,5920,5920,5920,0
|
|
20240318,164300,174948840,5920,5920,5920,5920,0
|
|
20240318,164200,174948840,5920,5920,5920,5920,0
|
|
20240318,164100,174948840,5920,5920,5920,5920,649
|
|
20240318,164000,174948840,5920,5920,5920,5920,0
|
|
20240318,163900,174948840,5920,5920,5920,5920,0
|
|
20240318,163800,174948840,5920,5920,5920,5920,0
|
|
20240318,163700,174948840,5920,5920,5920,5920,0
|
|
20240318,163600,174948840,5920,5920,5920,5920,0
|
|
20240318,163500,174948840,5920,5920,5920,5920,0
|
|
20240318,163400,174948840,5920,5920,5920,5920,0
|
|
20240318,163300,174948840,5920,5920,5920,5920,0
|
|
20240318,163200,174948840,5920,5920,5920,5920,0
|
|
20240318,163100,174948840,5920,5920,5920,5920,0
|
|
20240318,163000,174948840,5920,5920,5920,5920,0
|
|
20240318,162900,174948840,5920,5920,5920,5920,0
|
|
20240318,162800,174948840,5920,5920,5920,5920,0
|
|
20240318,162700,174948840,5920,5920,5920,5920,0
|
|
20240318,162600,174948840,5920,5920,5920,5920,0
|
|
20240318,162500,174948840,5920,5920,5920,5920,0
|
|
20240318,162400,174948840,5920,5920,5920,5920,0
|
|
20240318,162300,174948840,5920,5920,5920,5920,0
|
|
20240318,162200,174948840,5920,5920,5920,5920,0
|
|
20240318,162100,174948840,5920,5920,5920,5920,0
|
|
20240318,162000,174948840,5920,5920,5920,5920,0
|
|
20240318,161900,174948840,5920,5920,5920,5920,0
|
|
20240318,161800,174948840,5920,5920,5920,5920,0
|
|
20240318,161700,174948840,5920,5920,5920,5920,0
|
|
20240318,161600,174948840,5920,5920,5920,5920,0
|
|
20240318,161500,174948840,5920,5920,5920,5920,0
|
|
20240318,161400,174948840,5920,5920,5920,5920,0
|
|
20240318,161300,174948840,5920,5920,5920,5920,0
|
|
20240318,161200,174948840,5920,5920,5920,5920,0
|
|
20240318,161100,174948840,5920,5920,5920,5920,649
|
|
20240318,161000,174948840,5920,5920,5920,5920,0
|
|
20240318,160900,174948840,5920,5920,5920,5920,0
|
|
20240318,160800,174948840,5920,5920,5920,5920,0
|
|
20240318,160700,174948840,5920,5920,5920,5920,0
|
|
20240318,160600,174948840,5920,5920,5920,5920,0
|
|
20240318,160500,174948840,5920,5920,5920,5920,0
|
|
20240318,160400,174948840,5920,5920,5920,5920,0
|
|
20240318,160300,174948840,5920,5920,5920,5920,0
|
|
20240318,160200,174948840,5920,5920,5920,5920,0
|
|
20240318,160100,174948840,5920,5920,5920,5920,0
|
|
20240318,160000,174948840,5920,5920,5920,5920,0
|
|
20240318,155900,174948840,5920,5920,5920,5920,0
|
|
20240318,155800,174948840,5920,5920,5920,5920,0
|
|
20240318,155700,174948840,5920,5920,5920,5920,0
|
|
20240318,155600,174948840,5920,5920,5920,5920,0
|
|
20240318,155500,174948840,5920,5920,5920,5920,0
|
|
20240318,155400,174948840,5920,5920,5920,5920,0
|
|
20240318,155300,174948840,5920,5920,5920,5920,0
|
|
20240318,155200,174948840,5920,5920,5920,5920,0
|
|
20240318,155100,174948840,5920,5920,5920,5920,0
|
|
20240318,155000,174948840,5920,5920,5920,5920,0
|
|
20240318,154900,174948840,5920,5920,5920,5920,0
|
|
20240318,154800,174948840,5920,5920,5920,5920,0
|
|
20240318,154700,174948840,5920,5920,5920,5920,0
|
|
20240318,154600,174948840,5920,5920,5920,5920,0
|
|
20240318,154500,174948840,5920,5920,5920,5920,0
|
|
20240318,154400,174948840,5920,5920,5920,5920,0
|
|
20240318,154300,174948840,5920,5920,5920,5920,0
|
|
20240318,154200,174948840,5920,5920,5920,5920,0
|
|
20240318,154100,174948840,5920,5920,5920,5920,649
|
|
20240318,154000,174948840,5920,5920,5920,5920,0
|
|
20240318,153900,174948840,5920,5920,5920,5920,0
|
|
20240318,153800,174948840,5920,5920,5920,5920,0
|
|
20240318,153700,174948840,5920,5920,5920,5920,0
|
|
20240318,153600,174948840,5920,5920,5920,5920,0
|
|
20240318,153500,174948840,5920,5920,5920,5920,0
|
|
20240318,153400,174948840,5920,5920,5920,5920,0
|
|
20240318,153300,174948840,5920,5920,5920,5920,0
|
|
20240318,153200,174948840,5920,5920,5920,5920,0
|
|
20240318,153100,174948840,5920,5920,5920,5920,0
|
|
20240318,153000,174948840,5920,5920,5920,5920,649
|
|
20240318,152900,171106760,5900,5900,5900,5900,0
|
|
20240318,152800,171106760,5900,5900,5900,5900,0
|
|
20240318,152700,171106760,5900,5900,5900,5900,0
|
|
20240318,152600,171106760,5900,5900,5900,5900,0
|
|
20240318,152500,171106760,5900,5900,5900,5900,0
|
|
20240318,152400,171106760,5900,5900,5900,5900,0
|
|
20240318,152300,171106760,5900,5900,5900,5900,0
|
|
20240318,152200,171106760,5900,5900,5900,5900,0
|
|
20240318,152100,171106760,5900,5900,5900,5900,0
|
|
20240318,152000,171106760,5900,5900,5900,5900,0
|
|
20240318,151900,171106760,5900,5920,5920,5900,2000
|
|
20240318,151800,159283480,5920,5930,5930,5920,24
|
|
20240318,151700,159141180,5930,5930,5930,5930,62
|
|
20240318,151600,158773520,5930,5930,5930,5930,492
|
|
20240318,151500,155855960,5930,5940,5940,5930,33
|
|
20240318,151400,155659960,5930,5930,5930,5930,7
|
|
20240318,151300,155618450,5920,5920,5920,5920,0
|
|
20240318,151200,155618450,5920,5920,5920,5920,0
|
|
20240318,151100,155618450,5920,5920,5920,5920,0
|
|
20240318,151000,155618450,5920,5920,5920,5920,1
|
|
20240318,150900,155612530,5940,5940,5940,5940,0
|
|
20240318,150800,155612530,5940,5940,5940,5940,11
|
|
20240318,150700,155547190,5930,5930,5930,5930,5
|
|
20240318,150600,155517540,5930,5930,5930,5930,1
|
|
20240318,150500,155511610,5940,5930,5940,5930,28
|
|
20240318,150400,155345300,5940,5940,5940,5940,0
|
|
20240318,150300,155345300,5940,5930,5940,5930,10
|
|
20240318,150200,155285910,5930,5930,5930,5930,1
|
|
20240318,150100,155279980,5940,5940,5940,5940,0
|
|
20240318,150000,155279980,5940,5940,5940,5940,0
|
|
20240318,145900,155279980,5940,5930,5940,5930,687
|
|
20240318,145800,151199210,5940,5940,5940,5940,5
|
|
20240318,145700,151169510,5920,5920,5920,5920,0
|
|
20240318,145600,151169510,5920,5930,5930,5920,701
|
|
20240318,145500,147019490,5940,5940,5940,5940,1
|
|
20240318,145400,147013550,5940,5940,5940,5940,84
|
|
20240318,145300,146514590,5940,5940,5940,5940,10
|
|
20240318,145200,146455190,5940,5940,5940,5940,0
|
|
20240318,145100,146455190,5940,5940,5940,5940,435
|
|
20240318,145000,143871290,5940,5940,5940,5940,6
|
|
20240318,144900,143835650,5920,5930,5930,5920,101
|
|
20240318,144800,143237310,5930,5930,5930,5930,1
|
|
20240318,144700,143231380,5930,5930,5930,5930,0
|
|
20240318,144600,143231380,5930,5930,5930,5930,5
|
|
20240318,144500,143201730,5930,5930,5930,5930,0
|
|
20240318,144400,143201730,5930,5930,5930,5930,0
|
|
20240318,144300,143201730,5930,5930,5930,5930,1
|
|
20240318,144200,143195800,5930,5930,5930,5930,70
|
|
20240318,144100,142780700,5920,5920,5920,5920,0
|
|
20240318,144000,142780700,5920,5920,5920,5920,17
|
|
20240318,143900,142680060,5920,5920,5920,5920,1
|
|
20240318,143800,142674140,5930,5930,5930,5930,10
|
|
20240318,143700,142614840,5930,5930,5930,5930,0
|
|
20240318,143600,142614840,5930,5930,5930,5930,8
|
|
20240318,143500,142567400,5930,5930,5930,5930,0
|
|
20240318,143400,142567400,5930,5930,5930,5930,0
|
|
20240318,143300,142567400,5930,5930,5930,5930,2
|
|
20240318,143200,142555540,5930,5930,5930,5930,139
|
|
20240318,143100,141731270,5930,5930,5930,5930,0
|
|
20240318,143000,141731270,5930,5930,5930,5930,5
|
|
20240318,142900,141701620,5930,5930,5930,5930,0
|
|
20240318,142800,141701620,5930,5930,5930,5930,0
|
|
20240318,142700,141701620,5930,5930,5930,5930,0
|
|
20240318,142600,141701620,5930,5930,5930,5930,0
|
|
20240318,142500,141701620,5930,5930,5930,5930,4
|
|
20240318,142400,141677900,5920,5920,5920,5920,0
|
|
20240318,142300,141677900,5920,5920,5920,5920,0
|
|
20240318,142200,141677900,5920,5920,5920,5920,0
|
|
20240318,142100,141677900,5920,5920,5920,5920,0
|
|
20240318,142000,141677900,5920,5920,5920,5920,0
|
|
20240318,141900,141677900,5920,5920,5920,5920,0
|
|
20240318,141800,141677900,5920,5920,5920,5920,2
|
|
20240318,141700,141666060,5920,5920,5920,5920,0
|
|
20240318,141600,141666060,5920,5920,5920,5920,0
|
|
20240318,141500,141666060,5920,5930,5930,5920,193
|
|
20240318,141400,140523350,5940,5940,5940,5940,0
|
|
20240318,141300,140523350,5940,5940,5940,5940,0
|
|
20240318,141200,140523350,5940,5940,5940,5940,1
|
|
20240318,141100,140517410,5940,5940,5940,5940,0
|
|
20240318,141000,140517410,5940,5940,5940,5940,0
|
|
20240318,140900,140517410,5940,5940,5940,5940,0
|
|
20240318,140800,140517410,5940,5940,5940,5940,0
|
|
20240318,140700,140517410,5940,5940,5940,5940,0
|
|
20240318,140600,140517410,5940,5940,5940,5940,0
|
|
20240318,140500,140517410,5940,5940,5940,5940,2
|
|
20240318,140400,140505530,5930,5930,5930,5930,0
|
|
20240318,140300,140505530,5930,5930,5930,5930,0
|
|
20240318,140200,140505530,5930,5930,5930,5930,0
|
|
20240318,140100,140505530,5930,5930,5930,5930,1
|
|
20240318,140000,140499600,5920,5920,5920,5920,9
|
|
20240318,135900,140446320,5920,5920,5920,5920,63
|
|
20240318,135800,140073360,5930,5930,5930,5930,56
|
|
20240318,135700,139741280,5930,5940,5940,5930,640
|
|
20240318,135600,135945930,5940,5940,5940,5940,0
|
|
20240318,135500,135945930,5940,5940,5940,5940,0
|
|
20240318,135400,135945930,5940,5940,5940,5940,0
|
|
20240318,135300,135945930,5940,5940,5940,5940,0
|
|
20240318,135200,135945930,5940,5940,5940,5940,0
|
|
20240318,135100,135945930,5940,5940,5940,5940,0
|
|
20240318,135000,135945930,5940,5940,5940,5940,10
|
|
20240318,134900,135886530,5940,5940,5940,5940,0
|
|
20240318,134800,135886530,5940,5940,5940,5940,0
|
|
20240318,134700,135886530,5940,5940,5940,5940,19
|
|
20240318,134600,135773670,5940,5950,5950,5940,3
|
|
20240318,134500,135755840,5940,5940,5940,5940,0
|
|
20240318,134400,135755840,5940,5940,5940,5940,23
|
|
20240318,134300,135619220,5940,5940,5940,5940,6
|
|
20240318,134200,135583580,5930,5930,5930,5930,32
|
|
20240318,134100,135393820,5950,5950,5950,5950,0
|
|
20240318,134000,135393820,5950,5950,5950,5950,0
|
|
20240318,133900,135393820,5950,5950,5950,5950,0
|
|
20240318,133800,135393820,5950,5950,5950,5950,0
|
|
20240318,133700,135393820,5950,5940,5950,5940,1407
|
|
20240318,133600,127022220,5940,5940,5940,5940,1
|
|
20240318,133500,127016280,5950,5950,5950,5950,0
|
|
20240318,133400,127016280,5950,5950,5950,5950,0
|
|
20240318,133300,127016280,5950,5950,5950,5950,0
|
|
20240318,133200,127016280,5950,5950,5950,5950,0
|
|
20240318,133100,127016280,5950,5950,5950,5950,1
|
|
20240318,133000,127010330,5940,5940,5940,5940,50
|
|
20240318,132900,126713330,5950,5950,5950,5950,0
|
|
20240318,132800,126713330,5950,5950,5950,5950,0
|
|
20240318,132700,126713330,5950,5940,5950,5940,17
|
|
20240318,132600,126612230,5950,5950,5950,5950,0
|
|
20240318,132500,126612230,5950,5950,5950,5950,0
|
|
20240318,132400,126612230,5950,5950,5950,5950,1
|
|
20240318,132300,126606280,5940,5940,5940,5940,137
|
|
20240318,132200,125792500,5940,5940,5940,5940,0
|
|
20240318,132100,125792500,5940,5940,5940,5940,94
|
|
20240318,132000,125234140,5940,5940,5940,5940,828
|
|
20240318,131900,120315820,5930,5930,5930,5930,20
|
|
20240318,131800,120197220,5920,5920,5920,5920,0
|
|
20240318,131700,120197220,5920,5930,5930,5920,40
|
|
20240318,131600,119960340,5930,5930,5930,5930,0
|
|
20240318,131500,119960340,5930,5930,5930,5930,0
|
|
20240318,131400,119960340,5930,5930,5930,5930,2
|
|
20240318,131300,119948480,5930,5930,5930,5930,0
|
|
20240318,131200,119948480,5930,5930,5930,5930,200
|
|
20240318,131100,118762480,5930,5930,5930,5930,0
|
|
20240318,131000,118762480,5930,5930,5930,5930,20
|
|
20240318,130900,118643880,5930,5930,5930,5930,0
|
|
20240318,130800,118643880,5930,5930,5930,5930,170
|
|
20240318,130700,117635780,5930,5930,5930,5930,21
|
|
20240318,130600,117511250,5930,5930,5930,5930,10
|
|
20240318,130500,117451950,5930,5930,5930,5930,51
|
|
20240318,130400,117149520,5930,5930,5930,5930,0
|
|
20240318,130300,117149520,5930,5930,5930,5930,0
|
|
20240318,130200,117149520,5930,5930,5930,5930,38
|
|
20240318,130100,116924180,5930,5930,5930,5930,0
|
|
20240318,130000,116924180,5930,5930,5930,5930,0
|
|
20240318,125900,116924180,5930,5930,5930,5930,0
|
|
20240318,125800,116924180,5930,5930,5930,5930,100
|
|
20240318,125700,116331180,5930,5930,5930,5930,16
|
|
20240318,125600,116236300,5930,5930,5930,5930,0
|
|
20240318,125500,116236300,5930,5930,5930,5930,0
|
|
20240318,125400,116236300,5930,5930,5930,5930,0
|
|
20240318,125300,116236300,5930,5930,5930,5930,0
|
|
20240318,125200,116236300,5930,5930,5930,5930,0
|
|
20240318,125100,116236300,5930,5930,5930,5930,0
|
|
20240318,125000,116236300,5930,5930,5930,5930,5
|
|
20240318,124900,116206650,5930,5930,5930,5930,20
|
|
20240318,124800,116088050,5930,5930,5930,5930,0
|
|
20240318,124700,116088050,5930,5930,5930,5930,0
|
|
20240318,124600,116088050,5930,5930,5930,5930,173
|
|
20240318,124500,115062160,5940,5930,5940,5930,19
|
|
20240318,124400,114949450,5930,5930,5930,5930,0
|
|
20240318,124300,114949450,5930,5930,5930,5930,0
|
|
20240318,124200,114949450,5930,5930,5930,5930,0
|
|
20240318,124100,114949450,5930,5930,5930,5930,0
|
|
20240318,124000,114949450,5930,5930,5930,5930,0
|
|
20240318,123900,114949450,5930,5930,5930,5930,0
|
|
20240318,123800,114949450,5930,5930,5930,5930,112
|
|
20240318,123700,114285290,5920,5920,5920,5920,0
|
|
20240318,123600,114285290,5920,5920,5920,5920,0
|
|
20240318,123500,114285290,5920,5920,5920,5920,34
|
|
20240318,123400,114084010,5910,5910,5910,5910,0
|
|
20240318,123300,114084010,5910,5920,5920,5910,28
|
|
20240318,123200,113918270,5920,5920,5920,5920,0
|
|
20240318,123100,113918270,5920,5910,5920,5910,17
|
|
20240318,123000,113817650,5920,5920,5920,5920,0
|
|
20240318,122900,113817650,5920,5920,5920,5920,1
|
|
20240318,122800,113811730,5920,5910,5920,5910,133
|
|
20240318,122700,113025440,5900,5900,5900,5900,0
|
|
20240318,122600,113025440,5900,5900,5900,5900,0
|
|
20240318,122500,113025440,5900,5900,5900,5900,8
|
|
20240318,122400,112978240,5900,5900,5900,5900,0
|
|
20240318,122300,112978240,5900,5900,5900,5900,0
|
|
20240318,122200,112978240,5900,5900,5900,5900,0
|
|
20240318,122100,112978240,5900,5900,5900,5900,0
|
|
20240318,122000,112978240,5900,5900,5900,5900,800
|
|
20240318,121900,108258240,5900,5900,5900,5900,0
|
|
20240318,121800,108258240,5900,5900,5900,5900,0
|
|
20240318,121700,108258240,5900,5900,5900,5900,0
|
|
20240318,121600,108258240,5900,5900,5900,5900,16
|
|
20240318,121500,108163840,5900,5900,5900,5900,0
|
|
20240318,121400,108163840,5900,5900,5900,5900,49
|
|
20240318,121300,107874740,5900,5900,5900,5900,0
|
|
20240318,121200,107874740,5900,5900,5900,5900,0
|
|
20240318,121100,107874740,5900,5900,5900,5900,0
|
|
20240318,121000,107874740,5900,5900,5900,5900,0
|
|
20240318,120900,107874740,5900,5900,5900,5900,0
|
|
20240318,120800,107874740,5900,5900,5900,5900,0
|
|
20240318,120700,107874740,5900,5900,5900,5900,21
|
|
20240318,120600,107750840,5900,5900,5900,5900,0
|
|
20240318,120500,107750840,5900,5900,5900,5900,4
|
|
20240318,120400,107727240,5910,5910,5910,5910,21
|
|
20240318,120300,107603130,5910,5910,5910,5910,0
|
|
20240318,120200,107603130,5910,5910,5910,5910,0
|
|
20240318,120100,107603130,5910,5910,5910,5910,84
|
|
20240318,120000,107106690,5900,5900,5900,5900,0
|
|
20240318,115900,107106690,5900,5900,5900,5900,0
|
|
20240318,115800,107106690,5900,5900,5900,5900,0
|
|
20240318,115700,107106690,5900,5900,5900,5900,1
|
|
20240318,115600,107100790,5900,5910,5910,5900,37
|
|
20240318,115500,106882130,5910,5910,5910,5910,0
|
|
20240318,115400,106882130,5910,5910,5910,5910,0
|
|
20240318,115300,106882130,5910,5910,5910,5910,0
|
|
20240318,115200,106882130,5910,5910,5910,5910,0
|
|
20240318,115100,106882130,5910,5910,5910,5910,3
|
|
20240318,115000,106864400,5910,5920,5920,5910,54
|
|
20240318,114900,106544770,5920,5920,5920,5920,3
|
|
20240318,114800,106527010,5920,5920,5920,5910,100
|
|
20240318,114700,105935020,5930,5930,5930,5930,0
|
|
20240318,114600,105935020,5930,5930,5930,5930,0
|
|
20240318,114500,105935020,5930,5900,5930,5900,1006
|
|
20240318,114400,99975570,5900,5900,5900,5900,0
|
|
20240318,114300,99975570,5900,5900,5900,5900,0
|
|
20240318,114200,99975570,5900,5900,5900,5900,0
|
|
20240318,114100,99975570,5900,5900,5900,5900,1
|
|
20240318,114000,99969670,5920,5920,5920,5920,1
|
|
20240318,113900,99963750,5890,5890,5890,5890,29
|
|
20240318,113800,99792940,5900,5900,5900,5900,1
|
|
20240318,113700,99787040,5900,5900,5900,5900,1803
|
|
20240318,113600,89149340,5890,5890,5890,5890,0
|
|
20240318,113500,89149340,5890,5890,5890,5890,0
|
|
20240318,113400,89149340,5890,5890,5890,5890,0
|
|
20240318,113300,89149340,5890,5890,5890,5890,0
|
|
20240318,113200,89149340,5890,5890,5890,5890,47
|
|
20240318,113100,88872510,5890,5890,5890,5890,0
|
|
20240318,113000,88872510,5890,5890,5890,5890,0
|
|
20240318,112900,88872510,5890,5890,5890,5890,5
|
|
20240318,112800,88843060,5900,5900,5900,5900,0
|
|
20240318,112700,88843060,5900,5900,5900,5900,0
|
|
20240318,112600,88843060,5900,5900,5900,5900,0
|
|
20240318,112500,88843060,5900,5900,5900,5900,100
|
|
20240318,112400,88253060,5890,5890,5890,5890,0
|
|
20240318,112300,88253060,5890,5890,5890,5890,0
|
|
20240318,112200,88253060,5890,5890,5890,5890,0
|
|
20240318,112100,88253060,5890,5890,5890,5890,4
|
|
20240318,112000,88229500,5890,5900,5900,5890,104
|
|
20240318,111900,87615940,5900,5900,5900,5900,25
|
|
20240318,111800,87468440,5890,5890,5890,5890,0
|
|
20240318,111700,87468440,5890,5890,5890,5890,2
|
|
20240318,111600,87456660,5890,5890,5890,5890,100
|
|
20240318,111500,86867660,5890,5890,5890,5890,0
|
|
20240318,111400,86867660,5890,5890,5890,5890,0
|
|
20240318,111300,86867660,5890,5890,5890,5890,284
|
|
20240318,111200,85194900,5890,5890,5890,5890,0
|
|
20240318,111100,85194900,5890,5890,5890,5890,0
|
|
20240318,111000,85194900,5890,5890,5890,5890,1
|
|
20240318,110900,85189010,5890,5890,5890,5890,1
|
|
20240318,110800,85183120,5890,5890,5890,5890,51
|
|
20240318,110700,84882730,5890,5890,5890,5890,0
|
|
20240318,110600,84882730,5890,5890,5890,5890,0
|
|
20240318,110500,84882730,5890,5890,5890,5890,0
|
|
20240318,110400,84882730,5890,5890,5890,5890,3
|
|
20240318,110300,84865060,5880,5880,5880,5880,0
|
|
20240318,110200,84865060,5880,5880,5880,5880,2
|
|
20240318,110100,84853300,5880,5880,5880,5880,0
|
|
20240318,110000,84853300,5880,5880,5880,5880,0
|
|
20240318,105900,84853300,5880,5880,5880,5880,0
|
|
20240318,105800,84853300,5880,5880,5880,5880,2
|
|
20240318,105700,84841540,5880,5880,5880,5880,0
|
|
20240318,105600,84841540,5880,5880,5880,5880,3
|
|
20240318,105500,84823900,5870,5880,5880,5870,166
|
|
20240318,105400,83849280,5880,5880,5920,5880,460
|
|
20240318,105300,81129510,5890,5890,5890,5890,0
|
|
20240318,105200,81129510,5890,5890,5890,5890,0
|
|
20240318,105100,81129510,5890,5890,5890,5890,0
|
|
20240318,105000,81129510,5890,5890,5890,5890,0
|
|
20240318,104900,81129510,5890,5890,5890,5890,17
|
|
20240318,104800,81029380,5890,5880,5890,5880,3
|
|
20240318,104700,81011730,5880,5880,5880,5880,0
|
|
20240318,104600,81011730,5880,5880,5880,5880,10
|
|
20240318,104500,80952930,5880,5880,5880,5880,300
|
|
20240318,104400,79188930,5880,5880,5880,5880,10
|
|
20240318,104300,79130130,5880,5880,5880,5880,0
|
|
20240318,104200,79130130,5880,5880,5880,5880,0
|
|
20240318,104100,79130130,5880,5880,5880,5880,1
|
|
20240318,104000,79124250,5900,5900,5900,5900,10
|
|
20240318,103900,79065250,5870,5890,5890,5870,532
|
|
20240318,103800,75939530,5900,5900,5900,5900,0
|
|
20240318,103700,75939530,5900,5900,5900,5900,0
|
|
20240318,103600,75939530,5900,5900,5900,5900,0
|
|
20240318,103500,75939530,5900,5900,5900,5900,3
|
|
20240318,103400,75921830,5900,5900,5900,5900,0
|
|
20240318,103300,75921830,5900,5900,5900,5900,92
|
|
20240318,103200,75379030,5900,5900,5900,5900,209
|
|
20240318,103100,74145930,5910,5910,5910,5910,0
|
|
20240318,103000,74145930,5910,5910,5910,5910,1
|
|
20240318,102900,74140020,5890,5890,5890,5890,0
|
|
20240318,102800,74140020,5890,5890,5890,5890,0
|
|
20240318,102700,74140020,5890,5890,5890,5890,0
|
|
20240318,102600,74140020,5890,5890,5890,5890,507
|
|
20240318,102500,71153790,5890,5890,5890,5890,39
|
|
20240318,102400,70924080,5890,5890,5890,5890,1
|
|
20240318,102300,70918190,5880,5880,5880,5880,3
|
|
20240318,102200,70900550,5880,5880,5880,5880,90
|
|
20240318,102100,70371350,5880,5890,5890,5880,216
|
|
20240318,102000,69100820,5900,5900,5900,5890,60
|
|
20240318,101900,68746840,5900,5920,5920,5900,5
|
|
20240318,101800,68717300,5900,5900,5900,5900,0
|
|
20240318,101700,68717300,5900,5900,5900,5900,0
|
|
20240318,101600,68717300,5900,5900,5900,5900,0
|
|
20240318,101500,68717300,5900,5900,5900,5900,0
|
|
20240318,101400,68717300,5900,5910,5910,5900,791
|
|
20240318,101300,64049070,5920,5920,5920,5920,0
|
|
20240318,101200,64049070,5920,5920,5920,5920,2
|
|
20240318,101100,64037230,5910,5910,5910,5910,0
|
|
20240318,101000,64037230,5910,5910,5910,5910,24
|
|
20240318,100900,63895390,5910,5910,5910,5910,46
|
|
20240318,100800,63623530,5900,5900,5900,5900,168
|
|
20240318,100700,62632330,5910,5910,5910,5910,0
|
|
20240318,100600,62632330,5910,5920,5920,5910,76
|
|
20240318,100500,62182970,5930,5930,5930,5930,0
|
|
20240318,100400,62182970,5930,5930,5930,5930,0
|
|
20240318,100300,62182970,5930,5930,5930,5930,252
|
|
20240318,100200,60688610,5930,5930,5930,5900,623
|
|
20240318,100100,56994810,5930,5930,5930,5930,0
|
|
20240318,100000,56994810,5930,5930,5930,5930,0
|
|
20240318,095900,56994810,5930,5930,5930,5930,0
|
|
20240318,095800,56994810,5930,5930,5930,5930,30
|
|
20240318,095700,56816910,5930,5930,5930,5930,0
|
|
20240318,095600,56816910,5930,5930,5930,5930,0
|
|
20240318,095500,56816910,5930,5930,5930,5930,10
|
|
20240318,095400,56757610,5920,5920,5920,5920,11
|
|
20240318,095300,56692490,5920,5920,5920,5920,293
|
|
20240318,095200,54957930,5930,5930,5930,5930,1
|
|
20240318,095100,54952000,5920,5920,5920,5920,0
|
|
20240318,095000,54952000,5920,5920,5920,5920,7
|
|
20240318,094900,54910560,5900,5900,5900,5900,0
|
|
20240318,094800,54910560,5900,5900,5900,5900,57
|
|
20240318,094700,54574260,5900,5900,5900,5900,51
|
|
20240318,094600,54273360,5900,5900,5900,5900,0
|
|
20240318,094500,54273360,5900,5900,5900,5900,0
|
|
20240318,094400,54273360,5900,5900,5900,5900,5
|
|
20240318,094300,54243860,5900,5900,5900,5900,0
|
|
20240318,094200,54243860,5900,5900,5900,5900,0
|
|
20240318,094100,54243860,5900,5900,5900,5900,142
|
|
20240318,094000,53406060,5910,5910,5910,5910,15
|
|
20240318,093900,53317410,5900,5900,5900,5900,0
|
|
20240318,093800,53317410,5900,5900,5900,5900,0
|
|
20240318,093700,53317410,5900,5900,5900,5900,298
|
|
20240318,093600,51559210,5900,5900,5900,5900,100
|
|
20240318,093500,50969210,5900,5900,5900,5900,535
|
|
20240318,093400,47812710,5900,5900,5900,5900,0
|
|
20240318,093300,47812710,5900,5900,5900,5900,0
|
|
20240318,093200,47812710,5900,5900,5900,5900,0
|
|
20240318,093100,47812710,5900,5900,5900,5900,113
|
|
20240318,093000,47146010,5910,5900,5910,5900,2
|
|
20240318,092900,47134200,5900,5900,5900,5900,264
|
|
20240318,092800,45576600,5900,5910,5910,5900,102
|
|
20240318,092700,44974490,5910,5910,5910,5910,10
|
|
20240318,092600,44915390,5920,5920,5920,5920,0
|
|
20240318,092500,44915390,5920,5920,5920,5920,0
|
|
20240318,092400,44915390,5920,5920,5920,5920,0
|
|
20240318,092300,44915390,5920,5920,5920,5920,0
|
|
20240318,092200,44915390,5920,5920,5920,5920,650
|
|
20240318,092100,41067390,5920,5930,5930,5920,217
|
|
20240318,092000,39780790,5920,5910,5920,5910,717
|
|
20240318,091900,35543210,5910,5930,5930,5910,187
|
|
20240318,091800,34436780,5930,5930,5930,5930,10
|
|
20240318,091700,34377480,5940,5930,5940,5930,10
|
|
20240318,091600,34318160,5930,5930,5930,5930,0
|
|
20240318,091500,34318160,5930,5930,5930,5930,18
|
|
20240318,091400,34211420,5910,5930,5930,5910,447
|
|
20240318,091300,31562170,5940,5940,5940,5940,29
|
|
20240318,091200,31389910,5940,5940,5940,5940,160
|
|
20240318,091100,30439510,5940,5900,5940,5900,909
|
|
20240318,091000,25061040,5900,5920,5920,5900,641
|
|
20240318,090900,21269770,5930,5910,5930,5910,217
|
|
20240318,090800,19983200,5910,5920,5920,5910,354
|
|
20240318,090700,17890410,5910,5910,5910,5910,0
|
|
20240318,090600,17890410,5910,5910,5910,5910,96
|
|
20240318,090500,17323050,5910,5930,5930,5900,40
|
|
20240318,090400,17086650,5930,5900,5930,5900,638
|
|
20240318,090300,13320750,5890,5890,5890,5890,7
|
|
20240318,090200,13279520,5890,5890,5890,5890,1000
|
|
20240318,090100,7389520,5890,5890,5890,5890,1
|
|
20240318,090000,7383630,5860,5860,5890,5860,1260
|