679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201600,251040985,3455,3455,3455,3455,762
|
|
20240318,201500,251040985,3455,3455,3455,3455,0
|
|
20240318,201400,251040985,3455,3455,3455,3455,0
|
|
20240318,201300,251040985,3455,3455,3455,3455,0
|
|
20240318,201200,251040985,3455,3455,3455,3455,0
|
|
20240318,201100,251040985,3455,3455,3455,3455,0
|
|
20240318,201000,251040985,3455,3455,3455,3455,0
|
|
20240318,200900,251040985,3455,3455,3455,3455,0
|
|
20240318,200800,251040985,3455,3455,3455,3455,0
|
|
20240318,200700,251040985,3455,3455,3455,3455,0
|
|
20240318,200600,251040985,3455,3455,3455,3455,0
|
|
20240318,200500,251040985,3455,3455,3455,3455,0
|
|
20240318,200400,251040985,3455,3455,3455,3455,0
|
|
20240318,200300,251040985,3455,3455,3455,3455,0
|
|
20240318,200200,251040985,3455,3455,3455,3455,0
|
|
20240318,200100,251040985,3455,3455,3455,3455,0
|
|
20240318,200000,251040985,3455,3455,3455,3455,0
|
|
20240318,195900,251040985,3455,3455,3455,3455,0
|
|
20240318,195800,251040985,3455,3455,3455,3455,0
|
|
20240318,195700,251040985,3455,3455,3455,3455,0
|
|
20240318,195600,251040985,3455,3455,3455,3455,0
|
|
20240318,195500,251040985,3455,3455,3455,3455,0
|
|
20240318,195400,251040985,3455,3455,3455,3455,0
|
|
20240318,195300,251040985,3455,3455,3455,3455,0
|
|
20240318,195200,251040985,3455,3455,3455,3455,0
|
|
20240318,195100,251040985,3455,3455,3455,3455,0
|
|
20240318,195000,251040985,3455,3455,3455,3455,0
|
|
20240318,194900,251040985,3455,3455,3455,3455,0
|
|
20240318,194800,251040985,3455,3455,3455,3455,0
|
|
20240318,194700,251040985,3455,3455,3455,3455,0
|
|
20240318,194600,251040985,3455,3455,3455,3455,762
|
|
20240318,194500,251040985,3455,3455,3455,3455,0
|
|
20240318,194400,251040985,3455,3455,3455,3455,0
|
|
20240318,194300,251040985,3455,3455,3455,3455,0
|
|
20240318,194200,251040985,3455,3455,3455,3455,0
|
|
20240318,194100,251040985,3455,3455,3455,3455,0
|
|
20240318,194000,251040985,3455,3455,3455,3455,0
|
|
20240318,193900,251040985,3455,3455,3455,3455,0
|
|
20240318,193800,251040985,3455,3455,3455,3455,0
|
|
20240318,193700,251040985,3455,3455,3455,3455,0
|
|
20240318,193600,251040985,3455,3455,3455,3455,0
|
|
20240318,193500,251040985,3455,3455,3455,3455,0
|
|
20240318,193400,251040985,3455,3455,3455,3455,0
|
|
20240318,193300,251040985,3455,3455,3455,3455,0
|
|
20240318,193200,251040985,3455,3455,3455,3455,0
|
|
20240318,193100,251040985,3455,3455,3455,3455,0
|
|
20240318,193000,251040985,3455,3455,3455,3455,0
|
|
20240318,192900,251040985,3455,3455,3455,3455,0
|
|
20240318,192800,251040985,3455,3455,3455,3455,0
|
|
20240318,192700,251040985,3455,3455,3455,3455,0
|
|
20240318,192600,251040985,3455,3455,3455,3455,0
|
|
20240318,192500,251040985,3455,3455,3455,3455,0
|
|
20240318,192400,251040985,3455,3455,3455,3455,0
|
|
20240318,192300,251040985,3455,3455,3455,3455,0
|
|
20240318,192200,251040985,3455,3455,3455,3455,0
|
|
20240318,192100,251040985,3455,3455,3455,3455,0
|
|
20240318,192000,251040985,3455,3455,3455,3455,0
|
|
20240318,191900,251040985,3455,3455,3455,3455,0
|
|
20240318,191800,251040985,3455,3455,3455,3455,0
|
|
20240318,191700,251040985,3455,3455,3455,3455,0
|
|
20240318,191600,251040985,3455,3455,3455,3455,762
|
|
20240318,191500,251040985,3455,3455,3455,3455,0
|
|
20240318,191400,251040985,3455,3455,3455,3455,0
|
|
20240318,191300,251040985,3455,3455,3455,3455,0
|
|
20240318,191200,251040985,3455,3455,3455,3455,0
|
|
20240318,191100,251040985,3455,3455,3455,3455,0
|
|
20240318,191000,251040985,3455,3455,3455,3455,0
|
|
20240318,190900,251040985,3455,3455,3455,3455,0
|
|
20240318,190800,251040985,3455,3455,3455,3455,0
|
|
20240318,190700,251040985,3455,3455,3455,3455,0
|
|
20240318,190600,251040985,3455,3455,3455,3455,0
|
|
20240318,190500,251040985,3455,3455,3455,3455,0
|
|
20240318,190400,251040985,3455,3455,3455,3455,0
|
|
20240318,190300,251040985,3455,3455,3455,3455,0
|
|
20240318,190200,251040985,3455,3455,3455,3455,0
|
|
20240318,190100,251040985,3455,3455,3455,3455,0
|
|
20240318,190000,251040985,3455,3455,3455,3455,0
|
|
20240318,185900,251040985,3455,3455,3455,3455,0
|
|
20240318,185800,251040985,3455,3455,3455,3455,0
|
|
20240318,185700,251040985,3455,3455,3455,3455,0
|
|
20240318,185600,251040985,3455,3455,3455,3455,0
|
|
20240318,185500,251040985,3455,3455,3455,3455,0
|
|
20240318,185400,251040985,3455,3455,3455,3455,0
|
|
20240318,185300,251040985,3455,3455,3455,3455,0
|
|
20240318,185200,251040985,3455,3455,3455,3455,0
|
|
20240318,185100,251040985,3455,3455,3455,3455,0
|
|
20240318,185000,251040985,3455,3455,3455,3455,0
|
|
20240318,184900,251040985,3455,3455,3455,3455,0
|
|
20240318,184800,251040985,3455,3455,3455,3455,0
|
|
20240318,184700,251040985,3455,3455,3455,3455,0
|
|
20240318,184600,251040985,3455,3455,3455,3455,762
|
|
20240318,184500,251040985,3455,3455,3455,3455,0
|
|
20240318,184400,251040985,3455,3455,3455,3455,0
|
|
20240318,184300,251040985,3455,3455,3455,3455,0
|
|
20240318,184200,251040985,3455,3455,3455,3455,0
|
|
20240318,184100,251040985,3455,3455,3455,3455,0
|
|
20240318,184000,251040985,3455,3455,3455,3455,0
|
|
20240318,183900,251040985,3455,3455,3455,3455,0
|
|
20240318,183800,251040985,3455,3455,3455,3455,0
|
|
20240318,183700,251040985,3455,3455,3455,3455,0
|
|
20240318,183600,251040985,3455,3455,3455,3455,0
|
|
20240318,183500,251040985,3455,3455,3455,3455,0
|
|
20240318,183400,251040985,3455,3455,3455,3455,0
|
|
20240318,183300,251040985,3455,3455,3455,3455,0
|
|
20240318,183200,251040985,3455,3455,3455,3455,0
|
|
20240318,183100,251040985,3455,3455,3455,3455,0
|
|
20240318,183000,251040985,3455,3455,3455,3455,0
|
|
20240318,182900,251040985,3455,3455,3455,3455,0
|
|
20240318,182800,251040985,3455,3455,3455,3455,0
|
|
20240318,182700,251040985,3455,3455,3455,3455,0
|
|
20240318,182600,251040985,3455,3455,3455,3455,0
|
|
20240318,182500,251040985,3455,3455,3455,3455,0
|
|
20240318,182400,251040985,3455,3455,3455,3455,0
|
|
20240318,182300,251040985,3455,3455,3455,3455,0
|
|
20240318,182200,251040985,3455,3455,3455,3455,0
|
|
20240318,182100,251040985,3455,3455,3455,3455,0
|
|
20240318,182000,251040985,3455,3455,3455,3455,0
|
|
20240318,181900,251040985,3455,3455,3455,3455,0
|
|
20240318,181800,251040985,3455,3455,3455,3455,0
|
|
20240318,181700,251040985,3455,3455,3455,3455,0
|
|
20240318,181600,251040985,3455,3455,3455,3455,762
|
|
20240318,181500,251040985,3455,3455,3455,3455,0
|
|
20240318,181400,251040985,3455,3455,3455,3455,0
|
|
20240318,181300,251040985,3455,3455,3455,3455,0
|
|
20240318,181200,251040985,3455,3455,3455,3455,0
|
|
20240318,181100,251040985,3455,3455,3455,3455,0
|
|
20240318,181000,251040985,3455,3455,3455,3455,0
|
|
20240318,180900,251040985,3455,3455,3455,3455,0
|
|
20240318,180800,251040985,3455,3455,3455,3455,0
|
|
20240318,180700,251040985,3455,3455,3455,3455,0
|
|
20240318,180600,251040985,3455,3455,3455,3455,0
|
|
20240318,180500,251040985,3455,3455,3455,3455,0
|
|
20240318,180400,251040985,3455,3455,3455,3455,0
|
|
20240318,180300,251040985,3455,3455,3455,3455,0
|
|
20240318,180200,251040985,3455,3455,3455,3455,0
|
|
20240318,180100,251040985,3455,3455,3455,3455,0
|
|
20240318,180000,251040985,3455,3455,3455,3455,0
|
|
20240318,175900,251040985,3455,3455,3455,3455,0
|
|
20240318,175800,251040985,3455,3455,3455,3455,0
|
|
20240318,175700,251040985,3455,3455,3455,3455,0
|
|
20240318,175600,251040985,3455,3455,3455,3455,0
|
|
20240318,175500,251040985,3455,3455,3455,3455,0
|
|
20240318,175400,251040985,3455,3455,3455,3455,0
|
|
20240318,175300,251040985,3455,3455,3455,3455,0
|
|
20240318,175200,251040985,3455,3455,3455,3455,0
|
|
20240318,175100,251040985,3455,3455,3455,3455,0
|
|
20240318,175000,251040985,3455,3455,3455,3455,0
|
|
20240318,174900,251040985,3455,3455,3455,3455,0
|
|
20240318,174800,251040985,3455,3455,3455,3455,0
|
|
20240318,174700,251040985,3455,3455,3455,3455,0
|
|
20240318,174600,251040985,3455,3455,3455,3455,762
|
|
20240318,174500,251040985,3455,3455,3455,3455,0
|
|
20240318,174400,251040985,3455,3455,3455,3455,0
|
|
20240318,174300,251040985,3455,3455,3455,3455,0
|
|
20240318,174200,251040985,3455,3455,3455,3455,0
|
|
20240318,174100,251040985,3455,3455,3455,3455,0
|
|
20240318,174000,251040985,3455,3455,3455,3455,0
|
|
20240318,173900,251040985,3455,3455,3455,3455,0
|
|
20240318,173800,251040985,3455,3455,3455,3455,0
|
|
20240318,173700,251040985,3455,3455,3455,3455,0
|
|
20240318,173600,251040985,3455,3455,3455,3455,0
|
|
20240318,173500,251040985,3455,3455,3455,3455,0
|
|
20240318,173400,251040985,3455,3455,3455,3455,0
|
|
20240318,173300,251040985,3455,3455,3455,3455,0
|
|
20240318,173200,251040985,3455,3455,3455,3455,0
|
|
20240318,173100,251040985,3455,3455,3455,3455,0
|
|
20240318,173000,251040985,3455,3455,3455,3455,0
|
|
20240318,172900,251040985,3455,3455,3455,3455,0
|
|
20240318,172800,251040985,3455,3455,3455,3455,0
|
|
20240318,172700,251040985,3455,3455,3455,3455,0
|
|
20240318,172600,251040985,3455,3455,3455,3455,0
|
|
20240318,172500,251040985,3455,3455,3455,3455,0
|
|
20240318,172400,251040985,3455,3455,3455,3455,0
|
|
20240318,172300,251040985,3455,3455,3455,3455,0
|
|
20240318,172200,251040985,3455,3455,3455,3455,0
|
|
20240318,172100,251040985,3455,3455,3455,3455,0
|
|
20240318,172000,251040985,3455,3455,3455,3455,0
|
|
20240318,171900,251040985,3455,3455,3455,3455,0
|
|
20240318,171800,251040985,3455,3455,3455,3455,0
|
|
20240318,171700,251040985,3455,3455,3455,3455,0
|
|
20240318,171600,251040985,3455,3455,3455,3455,762
|
|
20240318,171500,251040985,3455,3455,3455,3455,0
|
|
20240318,171400,251040985,3455,3455,3455,3455,0
|
|
20240318,171300,251040985,3455,3455,3455,3455,0
|
|
20240318,171200,251040985,3455,3455,3455,3455,0
|
|
20240318,171100,251040985,3455,3455,3455,3455,0
|
|
20240318,171000,251040985,3455,3455,3455,3455,0
|
|
20240318,170900,251040985,3455,3455,3455,3455,0
|
|
20240318,170800,251040985,3455,3455,3455,3455,0
|
|
20240318,170700,251040985,3455,3455,3455,3455,0
|
|
20240318,170600,251040985,3455,3455,3455,3455,0
|
|
20240318,170500,251040985,3455,3455,3455,3455,0
|
|
20240318,170400,251040985,3455,3455,3455,3455,0
|
|
20240318,170300,251040985,3455,3455,3455,3455,0
|
|
20240318,170200,251040985,3455,3455,3455,3455,0
|
|
20240318,170100,251040985,3455,3455,3455,3455,0
|
|
20240318,170000,251040985,3455,3455,3455,3455,0
|
|
20240318,165900,251040985,3455,3455,3455,3455,0
|
|
20240318,165800,251040985,3455,3455,3455,3455,0
|
|
20240318,165700,251040985,3455,3455,3455,3455,0
|
|
20240318,165600,251040985,3455,3455,3455,3455,0
|
|
20240318,165500,251040985,3455,3455,3455,3455,0
|
|
20240318,165400,251040985,3455,3455,3455,3455,0
|
|
20240318,165300,251040985,3455,3455,3455,3455,0
|
|
20240318,165200,251040985,3455,3455,3455,3455,0
|
|
20240318,165100,251040985,3455,3455,3455,3455,0
|
|
20240318,165000,251040985,3455,3455,3455,3455,0
|
|
20240318,164900,251040985,3455,3455,3455,3455,0
|
|
20240318,164800,251040985,3455,3455,3455,3455,0
|
|
20240318,164700,251040985,3455,3455,3455,3455,0
|
|
20240318,164600,251040985,3455,3455,3455,3455,762
|
|
20240318,164500,251040985,3455,3455,3455,3455,0
|
|
20240318,164400,251040985,3455,3455,3455,3455,0
|
|
20240318,164300,251040985,3455,3455,3455,3455,0
|
|
20240318,164200,251040985,3455,3455,3455,3455,0
|
|
20240318,164100,251040985,3455,3455,3455,3455,0
|
|
20240318,164000,251040985,3455,3455,3455,3455,0
|
|
20240318,163900,251040985,3455,3455,3455,3455,0
|
|
20240318,163800,251040985,3455,3455,3455,3455,0
|
|
20240318,163700,251040985,3455,3455,3455,3455,0
|
|
20240318,163600,251040985,3455,3455,3455,3455,0
|
|
20240318,163500,251040985,3455,3455,3455,3455,0
|
|
20240318,163400,251040985,3455,3455,3455,3455,0
|
|
20240318,163300,251040985,3455,3455,3455,3455,0
|
|
20240318,163200,251040985,3455,3455,3455,3455,0
|
|
20240318,163100,251040985,3455,3455,3455,3455,0
|
|
20240318,163000,251040985,3455,3455,3455,3455,0
|
|
20240318,162900,251040985,3455,3455,3455,3455,0
|
|
20240318,162800,251040985,3455,3455,3455,3455,0
|
|
20240318,162700,251040985,3455,3455,3455,3455,0
|
|
20240318,162600,251040985,3455,3455,3455,3455,0
|
|
20240318,162500,251040985,3455,3455,3455,3455,0
|
|
20240318,162400,251040985,3455,3455,3455,3455,0
|
|
20240318,162300,251040985,3455,3455,3455,3455,0
|
|
20240318,162200,251040985,3455,3455,3455,3455,0
|
|
20240318,162100,251040985,3455,3455,3455,3455,0
|
|
20240318,162000,251040985,3455,3455,3455,3455,0
|
|
20240318,161900,251040985,3455,3455,3455,3455,0
|
|
20240318,161800,251040985,3455,3455,3455,3455,0
|
|
20240318,161700,251040985,3455,3455,3455,3455,0
|
|
20240318,161600,251040985,3455,3455,3455,3455,762
|
|
20240318,161500,251040985,3455,3455,3455,3455,0
|
|
20240318,161400,251040985,3455,3455,3455,3455,0
|
|
20240318,161300,251040985,3455,3455,3455,3455,0
|
|
20240318,161200,251040985,3455,3455,3455,3455,0
|
|
20240318,161100,251040985,3455,3455,3455,3455,0
|
|
20240318,161000,251040985,3455,3455,3455,3455,0
|
|
20240318,160900,251040985,3455,3455,3455,3455,0
|
|
20240318,160800,251040985,3455,3455,3455,3455,0
|
|
20240318,160700,251040985,3455,3455,3455,3455,0
|
|
20240318,160600,251040985,3455,3455,3455,3455,0
|
|
20240318,160500,251040985,3455,3455,3455,3455,0
|
|
20240318,160400,251040985,3455,3455,3455,3455,0
|
|
20240318,160300,251040985,3455,3455,3455,3455,0
|
|
20240318,160200,251040985,3455,3455,3455,3455,0
|
|
20240318,160100,251040985,3455,3455,3455,3455,0
|
|
20240318,160000,251040985,3455,3455,3455,3455,0
|
|
20240318,155900,251040985,3455,3455,3455,3455,0
|
|
20240318,155800,251040985,3455,3455,3455,3455,0
|
|
20240318,155700,251040985,3455,3455,3455,3455,0
|
|
20240318,155600,251040985,3455,3455,3455,3455,0
|
|
20240318,155500,251040985,3455,3455,3455,3455,0
|
|
20240318,155400,251040985,3455,3455,3455,3455,0
|
|
20240318,155300,251040985,3455,3455,3455,3455,0
|
|
20240318,155200,251040985,3455,3455,3455,3455,0
|
|
20240318,155100,251040985,3455,3455,3455,3455,0
|
|
20240318,155000,251040985,3455,3455,3455,3455,0
|
|
20240318,154900,251040985,3455,3455,3455,3455,0
|
|
20240318,154800,251040985,3455,3455,3455,3455,0
|
|
20240318,154700,251040985,3455,3455,3455,3455,0
|
|
20240318,154600,251040985,3455,3455,3455,3455,762
|
|
20240318,154500,251040985,3455,3455,3455,3455,0
|
|
20240318,154400,251040985,3455,3455,3455,3455,0
|
|
20240318,154300,251040985,3455,3455,3455,3455,0
|
|
20240318,154200,251040985,3455,3455,3455,3455,0
|
|
20240318,154100,251040985,3455,3455,3455,3455,0
|
|
20240318,154000,251040985,3455,3455,3455,3455,0
|
|
20240318,153900,251040985,3455,3455,3455,3455,0
|
|
20240318,153800,251040985,3455,3455,3455,3455,0
|
|
20240318,153700,251040985,3455,3455,3455,3455,0
|
|
20240318,153600,251040985,3455,3455,3455,3455,0
|
|
20240318,153500,251040985,3455,3455,3455,3455,0
|
|
20240318,153400,251040985,3455,3455,3455,3455,0
|
|
20240318,153300,251040985,3455,3455,3455,3455,0
|
|
20240318,153200,251040985,3455,3455,3455,3455,0
|
|
20240318,153100,251040985,3455,3455,3455,3455,0
|
|
20240318,153000,251040985,3455,3455,3455,3455,762
|
|
20240318,152900,248408275,3435,3435,3435,3435,0
|
|
20240318,152800,248408275,3435,3435,3435,3435,0
|
|
20240318,152700,248408275,3435,3435,3435,3435,0
|
|
20240318,152600,248408275,3435,3435,3435,3435,0
|
|
20240318,152500,248408275,3435,3435,3435,3435,0
|
|
20240318,152400,248408275,3435,3435,3435,3435,0
|
|
20240318,152300,248408275,3435,3435,3435,3435,0
|
|
20240318,152200,248408275,3435,3435,3435,3435,0
|
|
20240318,152100,248408275,3435,3435,3435,3435,0
|
|
20240318,152000,248408275,3435,3435,3435,3435,0
|
|
20240318,151900,248408275,3435,3455,3455,3435,2323
|
|
20240318,151800,240428710,3440,3440,3455,3435,729
|
|
20240318,151700,237924360,3440,3455,3455,3440,22
|
|
20240318,151600,237848650,3440,3440,3440,3440,1973
|
|
20240318,151500,231061530,3440,3440,3440,3440,3
|
|
20240318,151400,231051210,3440,3440,3440,3440,2171
|
|
20240318,151300,223582970,3455,3455,3455,3455,0
|
|
20240318,151200,223582970,3455,3445,3455,3440,116
|
|
20240318,151100,223183850,3445,3445,3445,3445,43
|
|
20240318,151000,223035715,3455,3455,3455,3455,4
|
|
20240318,150900,223021895,3455,3455,3455,3455,3
|
|
20240318,150800,223011530,3455,3455,3455,3455,2
|
|
20240318,150700,223004620,3455,3455,3455,3455,3
|
|
20240318,150600,222994255,3455,3455,3455,3455,4
|
|
20240318,150500,222980435,3455,3455,3455,3455,3
|
|
20240318,150400,222970070,3455,3455,3455,3455,3
|
|
20240318,150300,222959705,3455,3455,3455,3455,0
|
|
20240318,150200,222959705,3455,3455,3455,3455,26
|
|
20240318,150100,222869875,3455,3455,3455,3455,3
|
|
20240318,150000,222859510,3455,3455,3455,3455,5
|
|
20240318,145900,222842235,3440,3440,3440,3440,0
|
|
20240318,145800,222842235,3440,3450,3450,3440,4000
|
|
20240318,145700,209055445,3455,3455,3455,3455,3
|
|
20240318,145600,209045080,3455,3455,3455,3455,3
|
|
20240318,145500,209034715,3455,3455,3455,3455,4
|
|
20240318,145400,209020895,3455,3455,3455,3455,0
|
|
20240318,145300,209020895,3455,3455,3455,3455,48
|
|
20240318,145200,208855055,3460,3460,3460,3460,3
|
|
20240318,145100,208844675,3460,3460,3460,3460,4
|
|
20240318,145000,208830835,3460,3460,3460,3460,3
|
|
20240318,144900,208820455,3460,3460,3460,3460,0
|
|
20240318,144800,208820455,3460,3460,3460,3460,3
|
|
20240318,144700,208810075,3460,3460,3460,3460,4
|
|
20240318,144600,208796235,3460,3460,3460,3460,122
|
|
20240318,144500,208374115,3460,3460,3460,3460,3
|
|
20240318,144400,208363735,3460,3460,3460,3460,0
|
|
20240318,144300,208363735,3460,3460,3460,3460,4
|
|
20240318,144200,208349895,3460,3460,3460,3460,3
|
|
20240318,144100,208339515,3460,3460,3460,3460,7
|
|
20240318,144000,208315295,3460,3460,3460,3460,4
|
|
20240318,143900,208301455,3460,3460,3460,3460,74
|
|
20240318,143800,208045415,3460,3460,3460,3460,14
|
|
20240318,143700,207996975,3460,3460,3460,3460,0
|
|
20240318,143600,207996975,3460,3460,3460,3460,3
|
|
20240318,143500,207986595,3465,3465,3465,3465,3
|
|
20240318,143400,207976200,3465,3465,3465,3465,0
|
|
20240318,143300,207976200,3465,3465,3465,3465,3
|
|
20240318,143200,207965805,3465,3465,3465,3465,4
|
|
20240318,143100,207951945,3465,3465,3465,3465,2
|
|
20240318,143000,207945015,3460,3455,3460,3455,1545
|
|
20240318,142900,202602040,3460,3460,3460,3460,3
|
|
20240318,142800,202591660,3460,3460,3460,3460,4
|
|
20240318,142700,202577820,3460,3460,3460,3460,3
|
|
20240318,142600,202567440,3460,3460,3460,3460,3
|
|
20240318,142500,202557060,3460,3460,3460,3460,12
|
|
20240318,142400,202515540,3455,3455,3455,3455,610
|
|
20240318,142300,200407990,3460,3460,3460,3460,20
|
|
20240318,142200,200338790,3460,3460,3460,3460,0
|
|
20240318,142100,200338790,3460,3460,3460,3460,0
|
|
20240318,142000,200338790,3460,3460,3460,3460,1000
|
|
20240318,141900,196878790,3460,3460,3460,3460,3
|
|
20240318,141800,196868410,3460,3460,3460,3460,3
|
|
20240318,141700,196858030,3460,3460,3460,3460,4
|
|
20240318,141600,196844190,3460,3460,3460,3460,3
|
|
20240318,141500,196833810,3460,3460,3460,3460,0
|
|
20240318,141400,196833810,3460,3460,3460,3460,3
|
|
20240318,141300,196823430,3460,3460,3460,3460,4
|
|
20240318,141200,196809590,3460,3460,3460,3460,3
|
|
20240318,141100,196799210,3460,3460,3460,3460,2
|
|
20240318,141000,196792290,3450,3450,3450,3450,0
|
|
20240318,140900,196792290,3450,3450,3450,3450,0
|
|
20240318,140800,196792290,3450,3455,3455,3450,1000
|
|
20240318,140700,193339790,3460,3460,3460,3460,3
|
|
20240318,140600,193329410,3460,3460,3460,3460,0
|
|
20240318,140500,193329410,3460,3460,3460,3460,4
|
|
20240318,140400,193315570,3460,3460,3460,3460,13
|
|
20240318,140300,193270590,3460,3460,3460,3460,3
|
|
20240318,140200,193260210,3460,3460,3460,3460,4
|
|
20240318,140100,193246370,3460,3460,3460,3460,0
|
|
20240318,140000,193246370,3460,3460,3460,3460,3
|
|
20240318,135900,193235990,3460,3460,3460,3460,3
|
|
20240318,135800,193225610,3460,3460,3460,3460,4
|
|
20240318,135700,193211770,3460,3460,3460,3460,3
|
|
20240318,135600,193201390,3460,3460,3460,3460,0
|
|
20240318,135500,193201390,3460,3460,3460,3460,3
|
|
20240318,135400,193191010,3460,3460,3460,3460,4
|
|
20240318,135300,193177170,3460,3460,3460,3460,3
|
|
20240318,135200,193166790,3460,3460,3460,3460,3
|
|
20240318,135100,193156410,3460,3460,3460,3460,0
|
|
20240318,135000,193156410,3460,3460,3460,3460,4
|
|
20240318,134900,193142570,3460,3460,3460,3460,3
|
|
20240318,134800,193132190,3465,3460,3465,3460,864
|
|
20240318,134700,190138435,3465,3455,3465,3450,2977
|
|
20240318,134600,179853160,3465,3465,3465,3465,14
|
|
20240318,134500,179804650,3460,3460,3460,3460,205
|
|
20240318,134400,179095350,3460,3460,3460,3460,3
|
|
20240318,134300,179084970,3460,3460,3460,3460,18
|
|
20240318,134200,179022690,3460,3460,3460,3460,0
|
|
20240318,134100,179022690,3460,3460,3460,3460,3
|
|
20240318,134000,179012310,3460,3460,3460,3460,3
|
|
20240318,133900,179001930,3460,3460,3460,3460,4
|
|
20240318,133800,178988090,3460,3460,3460,3460,11
|
|
20240318,133700,178950030,3460,3460,3460,3460,3
|
|
20240318,133600,178939650,3460,3460,3460,3460,0
|
|
20240318,133500,178939650,3460,3465,3465,3460,387
|
|
20240318,133400,177598730,3460,3460,3460,3460,0
|
|
20240318,133300,177598730,3460,3460,3460,3460,3
|
|
20240318,133200,177588350,3460,3460,3460,3460,30
|
|
20240318,133100,177484550,3460,3460,3460,3460,4
|
|
20240318,133000,177470710,3460,3460,3460,3460,3
|
|
20240318,132900,177460330,3460,3460,3460,3460,303
|
|
20240318,132800,176411950,3460,3460,3460,3460,4
|
|
20240318,132700,176398110,3460,3460,3460,3460,0
|
|
20240318,132600,176398110,3460,3460,3460,3460,3
|
|
20240318,132500,176387730,3460,3460,3460,3460,3
|
|
20240318,132400,176377350,3460,3460,3460,3460,100
|
|
20240318,132300,176031350,3460,3460,3460,3460,0
|
|
20240318,132200,176031350,3460,3460,3460,3460,1
|
|
20240318,132100,176027890,3460,3460,3460,3460,3
|
|
20240318,132000,176017510,3460,3460,3460,3460,14
|
|
20240318,131900,175969070,3460,3465,3465,3460,17
|
|
20240318,131800,175910235,3465,3465,3465,3465,0
|
|
20240318,131700,175910235,3465,3465,3465,3465,3
|
|
20240318,131600,175899840,3465,3465,3465,3465,131
|
|
20240318,131500,175445925,3465,3465,3465,3465,3
|
|
20240318,131400,175435530,3470,3470,3470,3470,3
|
|
20240318,131300,175425120,3470,3470,3470,3470,0
|
|
20240318,131200,175425120,3470,3470,3470,3470,4
|
|
20240318,131100,175411240,3470,3470,3470,3470,3
|
|
20240318,131000,175400830,3470,3470,3470,3470,3
|
|
20240318,130900,175390420,3470,3470,3470,3470,4
|
|
20240318,130800,175376540,3470,3470,3470,3470,1
|
|
20240318,130700,175373070,3460,3460,3460,3460,100
|
|
20240318,130600,175027070,3460,3460,3460,3460,0
|
|
20240318,130500,175027070,3460,3460,3460,3460,0
|
|
20240318,130400,175027070,3460,3460,3460,3460,0
|
|
20240318,130300,175027070,3460,3460,3460,3460,0
|
|
20240318,130200,175027070,3460,3460,3460,3460,78
|
|
20240318,130100,174757190,3455,3470,3470,3455,1004
|
|
20240318,130000,171288080,3470,3470,3470,3470,154
|
|
20240318,125900,170753700,3470,3470,3470,3470,1
|
|
20240318,125800,170750230,3465,3465,3465,3465,0
|
|
20240318,125700,170750230,3465,3470,3470,3465,155
|
|
20240318,125600,170213080,3470,3470,3470,3470,0
|
|
20240318,125500,170213080,3470,3470,3470,3470,90
|
|
20240318,125400,169900780,3470,3470,3470,3470,0
|
|
20240318,125300,169900780,3470,3470,3470,3470,0
|
|
20240318,125200,169900780,3470,3470,3470,3470,0
|
|
20240318,125100,169900780,3470,3470,3470,3470,0
|
|
20240318,125000,169900780,3470,3470,3470,3470,0
|
|
20240318,124900,169900780,3470,3470,3470,3470,94
|
|
20240318,124800,169574600,3470,3470,3470,3470,3
|
|
20240318,124700,169564190,3470,3465,3470,3465,1518
|
|
20240318,124600,164304245,3470,3470,3470,3470,29
|
|
20240318,124500,164203615,3470,3470,3470,3470,3
|
|
20240318,124400,164193205,3470,3465,3470,3465,30
|
|
20240318,124300,164089205,3465,3465,3465,3465,0
|
|
20240318,124200,164089205,3465,3465,3465,3465,0
|
|
20240318,124100,164089205,3465,3465,3465,3465,0
|
|
20240318,124000,164089205,3465,3465,3465,3465,0
|
|
20240318,123900,164089205,3465,3465,3465,3465,0
|
|
20240318,123800,164089205,3465,3465,3465,3465,0
|
|
20240318,123700,164089205,3465,3465,3465,3465,0
|
|
20240318,123600,164089205,3465,3465,3465,3465,0
|
|
20240318,123500,164089205,3465,3465,3465,3465,50
|
|
20240318,123400,163915955,3465,3465,3465,3465,8
|
|
20240318,123300,163888235,3460,3460,3460,3460,0
|
|
20240318,123200,163888235,3460,3460,3460,3460,3
|
|
20240318,123100,163877855,3460,3460,3460,3460,4
|
|
20240318,123000,163864015,3460,3460,3460,3460,3
|
|
20240318,122900,163853635,3460,3455,3460,3455,19
|
|
20240318,122800,163787970,3455,3455,3455,3455,0
|
|
20240318,122700,163787970,3455,3455,3455,3455,0
|
|
20240318,122600,163787970,3455,3465,3465,3455,483
|
|
20240318,122500,162119030,3465,3465,3465,3465,0
|
|
20240318,122400,162119030,3465,3465,3465,3465,3
|
|
20240318,122300,162108635,3465,3465,3465,3465,4
|
|
20240318,122200,162094775,3465,3465,3465,3465,3
|
|
20240318,122100,162084380,3465,3465,3465,3465,3
|
|
20240318,122000,162073985,3465,3465,3465,3465,0
|
|
20240318,121900,162073985,3465,3465,3465,3465,4
|
|
20240318,121800,162060125,3465,3465,3465,3465,91
|
|
20240318,121700,161744810,3465,3470,3470,3465,79
|
|
20240318,121600,161471040,3470,3470,3470,3470,0
|
|
20240318,121500,161471040,3470,3470,3470,3470,2275
|
|
20240318,121400,153576790,3475,3475,3475,3475,3
|
|
20240318,121300,153566365,3475,3475,3475,3475,3
|
|
20240318,121200,153555940,3475,3475,3475,3475,4
|
|
20240318,121100,153542040,3475,3475,3475,3475,0
|
|
20240318,121000,153542040,3475,3475,3475,3475,3
|
|
20240318,120900,153531615,3475,3475,3475,3475,1
|
|
20240318,120800,153528140,3470,3470,3470,3470,0
|
|
20240318,120700,153528140,3470,3470,3470,3470,0
|
|
20240318,120600,153528140,3470,3470,3470,3470,0
|
|
20240318,120500,153528140,3470,3470,3470,3470,100
|
|
20240318,120400,153181140,3470,3470,3470,3470,0
|
|
20240318,120300,153181140,3470,3470,3470,3470,0
|
|
20240318,120200,153181140,3470,3475,3475,3470,4
|
|
20240318,120100,153167245,3475,3475,3475,3475,2
|
|
20240318,120000,153160295,3475,3475,3475,3475,4
|
|
20240318,115900,153146395,3475,3475,3475,3475,3
|
|
20240318,115800,153135970,3475,3475,3475,3475,123
|
|
20240318,115700,152708545,3475,3475,3475,3475,4
|
|
20240318,115600,152694645,3475,3475,3475,3475,0
|
|
20240318,115500,152694645,3475,3475,3475,3475,3
|
|
20240318,115400,152684220,3475,3475,3475,3475,3
|
|
20240318,115300,152673795,3475,3475,3475,3475,4
|
|
20240318,115200,152659895,3475,3475,3475,3475,2
|
|
20240318,115100,152652945,3475,3475,3475,3475,3
|
|
20240318,115000,152642520,3475,3475,3475,3475,3
|
|
20240318,114900,152632095,3475,3475,3475,3475,4
|
|
20240318,114800,152618195,3475,3475,3475,3475,5
|
|
20240318,114700,152600820,3470,3470,3470,3470,0
|
|
20240318,114600,152600820,3470,3470,3470,3470,0
|
|
20240318,114500,152600820,3470,3470,3470,3470,1
|
|
20240318,114400,152597350,3470,3470,3470,3470,0
|
|
20240318,114300,152597350,3470,3470,3470,3470,2163
|
|
20240318,114200,145091740,3470,3470,3470,3470,0
|
|
20240318,114100,145091740,3470,3470,3470,3470,500
|
|
20240318,114000,143356740,3475,3475,3475,3475,23
|
|
20240318,113900,143276815,3475,3475,3475,3475,3
|
|
20240318,113800,143266390,3475,3475,3475,3475,4
|
|
20240318,113700,143252490,3475,3475,3475,3475,0
|
|
20240318,113600,143252490,3475,3475,3475,3475,3
|
|
20240318,113500,143242065,3475,3475,3475,3475,3
|
|
20240318,113400,143231640,3475,3475,3475,3475,4
|
|
20240318,113300,143217740,3475,3475,3475,3475,0
|
|
20240318,113200,143217740,3475,3475,3475,3475,3
|
|
20240318,113100,143207315,3475,3475,3475,3475,453
|
|
20240318,113000,141633140,3475,3475,3475,3475,4
|
|
20240318,112900,141619240,3475,3475,3475,3475,6
|
|
20240318,112800,141598390,3475,3475,3475,3475,150
|
|
20240318,112700,141077140,3475,3475,3475,3475,3
|
|
20240318,112600,141066715,3475,3475,3475,3475,304
|
|
20240318,112500,140010315,3475,3475,3475,3475,3
|
|
20240318,112400,139999890,3475,3475,3475,3475,3
|
|
20240318,112300,139989465,3475,3475,3475,3475,0
|
|
20240318,112200,139989465,3475,3475,3475,3475,5
|
|
20240318,112100,139972090,3475,3475,3475,3475,3
|
|
20240318,112000,139961665,3475,3475,3475,3475,3
|
|
20240318,111900,139951240,3475,3475,3475,3475,74
|
|
20240318,111800,139694090,3475,3475,3475,3475,0
|
|
20240318,111700,139694090,3475,3475,3475,3475,3
|
|
20240318,111600,139683665,3475,3475,3475,3475,7
|
|
20240318,111500,139659340,3475,3475,3475,3475,0
|
|
20240318,111400,139659340,3475,3480,3480,3475,2243
|
|
20240318,111300,131864900,3480,3475,3480,3475,417
|
|
20240318,111200,130415820,3475,3475,3475,3475,3
|
|
20240318,111100,130405395,3475,3475,3475,3475,4
|
|
20240318,111000,130391495,3475,3475,3475,3475,103
|
|
20240318,110900,130033570,3470,3470,3470,3470,256
|
|
20240318,110800,129145250,3465,3465,3470,3465,3104
|
|
20240318,110700,118389740,3465,3465,3465,3465,578
|
|
20240318,110600,116386970,3465,3465,3465,3465,3
|
|
20240318,110500,116376575,3465,3465,3465,3465,37
|
|
20240318,110400,116248370,3465,3465,3465,3465,200
|
|
20240318,110300,115555370,3465,3465,3465,3465,4
|
|
20240318,110200,115541510,3465,3465,3465,3465,103
|
|
20240318,110100,115184615,3465,3465,3465,3465,3
|
|
20240318,110000,115174220,3465,3465,3465,3465,4
|
|
20240318,105900,115160360,3465,3465,3465,3465,0
|
|
20240318,105800,115160360,3465,3465,3465,3465,103
|
|
20240318,105700,114803465,3465,3465,3465,3465,3
|
|
20240318,105600,114793070,3465,3465,3465,3465,4
|
|
20240318,105500,114779210,3465,3465,3465,3465,10
|
|
20240318,105400,114744560,3465,3465,3465,3465,0
|
|
20240318,105300,114744560,3465,3465,3465,3465,171
|
|
20240318,105200,114152045,3465,3465,3465,3465,4
|
|
20240318,105100,114138185,3465,3465,3465,3465,4
|
|
20240318,105000,114124325,3465,3465,3465,3465,3
|
|
20240318,104900,114113930,3465,3465,3465,3465,0
|
|
20240318,104800,114113930,3465,3465,3465,3465,4
|
|
20240318,104700,114100070,3465,3465,3465,3465,3
|
|
20240318,104600,114089675,3465,3465,3465,3465,3
|
|
20240318,104500,114079280,3465,3465,3465,3465,0
|
|
20240318,104400,114079280,3465,3465,3465,3465,4
|
|
20240318,104300,114065420,3465,3465,3465,3465,3
|
|
20240318,104200,114055025,3465,3465,3465,3465,3
|
|
20240318,104100,114044630,3465,3465,3465,3465,4
|
|
20240318,104000,114030770,3465,3465,3465,3465,0
|
|
20240318,103900,114030770,3465,3465,3465,3465,3
|
|
20240318,103800,114020375,3465,3465,3465,3465,3
|
|
20240318,103700,114009980,3465,3465,3465,3465,4
|
|
20240318,103600,113996120,3465,3465,3465,3465,3
|
|
20240318,103500,113985725,3465,3465,3465,3465,0
|
|
20240318,103400,113985725,3465,3465,3465,3465,3
|
|
20240318,103300,113975330,3465,3465,3465,3465,4
|
|
20240318,103200,113961470,3465,3470,3470,3465,26
|
|
20240318,103100,113871365,3470,3470,3470,3470,3
|
|
20240318,103000,113860955,3470,3470,3470,3470,10
|
|
20240318,102900,113826255,3470,3470,3470,3470,5
|
|
20240318,102800,113808905,3470,3470,3470,3470,4
|
|
20240318,102700,113795025,3465,3465,3465,3465,0
|
|
20240318,102600,113795025,3465,3465,3465,3465,0
|
|
20240318,102500,113795025,3465,3465,3465,3465,0
|
|
20240318,102400,113795025,3465,3465,3465,3465,0
|
|
20240318,102300,113795025,3465,3465,3465,3465,685
|
|
20240318,102200,111421500,3465,3470,3470,3465,1284
|
|
20240318,102100,106971420,3470,3470,3470,3470,3600
|
|
20240318,102000,94479420,3460,3460,3460,3460,0
|
|
20240318,101900,94479420,3460,3460,3460,3460,32
|
|
20240318,101800,94368700,3460,3460,3460,3460,0
|
|
20240318,101700,94368700,3460,3460,3460,3460,4
|
|
20240318,101600,94354860,3460,3460,3460,3460,9
|
|
20240318,101500,94323720,3470,3470,3470,3470,4
|
|
20240318,101400,94309840,3460,3460,3460,3460,0
|
|
20240318,101300,94309840,3460,3460,3460,3460,0
|
|
20240318,101200,94309840,3460,3460,3460,3460,1
|
|
20240318,101100,94306380,3460,3460,3460,3460,1
|
|
20240318,101000,94302920,3460,3460,3460,3460,41
|
|
20240318,100900,94161060,3470,3470,3470,3470,3
|
|
20240318,100800,94150650,3470,3470,3470,3470,3
|
|
20240318,100700,94140240,3470,3470,3470,3470,4
|
|
20240318,100600,94126360,3470,3470,3470,3470,0
|
|
20240318,100500,94126360,3470,3465,3470,3465,5
|
|
20240318,100400,94109015,3465,3465,3465,3465,613
|
|
20240318,100300,91984970,3465,3460,3465,3460,2
|
|
20240318,100200,91978045,3460,3460,3460,3460,1
|
|
20240318,100100,91974585,3460,3460,3460,3460,3
|
|
20240318,100000,91964205,3460,3460,3460,3460,4
|
|
20240318,095900,91950365,3460,3460,3460,3460,26
|
|
20240318,095800,91860405,3460,3460,3460,3460,100
|
|
20240318,095700,91514405,3460,3460,3460,3460,40
|
|
20240318,095600,91376005,3465,3465,3465,3465,3
|
|
20240318,095500,91365610,3465,3465,3465,3465,2
|
|
20240318,095400,91358680,3460,3460,3460,3460,0
|
|
20240318,095300,91358680,3460,3460,3460,3460,1
|
|
20240318,095200,91355220,3460,3460,3460,3460,0
|
|
20240318,095100,91355220,3460,3465,3465,3460,593
|
|
20240318,095000,89300920,3465,3465,3465,3465,3
|
|
20240318,094900,89290525,3465,3465,3465,3465,4
|
|
20240318,094800,89276665,3460,3460,3460,3460,0
|
|
20240318,094700,89276665,3460,3460,3460,3460,2
|
|
20240318,094600,89269745,3470,3470,3470,3460,18
|
|
20240318,094500,89207295,3460,3460,3470,3460,304
|
|
20240318,094400,88155105,3460,3460,3460,3460,4
|
|
20240318,094300,88141265,3460,3460,3460,3460,3
|
|
20240318,094200,88130885,3460,3460,3460,3460,0
|
|
20240318,094100,88130885,3460,3460,3460,3460,4
|
|
20240318,094000,88117045,3460,3460,3460,3460,4
|
|
20240318,093900,88103205,3460,3460,3460,3460,218
|
|
20240318,093800,87348925,3460,3460,3460,3460,0
|
|
20240318,093700,87348925,3460,3460,3460,3460,150
|
|
20240318,093600,86829925,3470,3470,3470,3470,5
|
|
20240318,093500,86812575,3470,3470,3470,3470,441
|
|
20240318,093400,85282305,3470,3470,3470,3470,3
|
|
20240318,093300,85271895,3470,3470,3470,3470,0
|
|
20240318,093200,85271895,3470,3470,3470,3470,104
|
|
20240318,093100,84911015,3470,3470,3470,3470,3
|
|
20240318,093000,84900605,3470,3470,3470,3470,3
|
|
20240318,092900,84890195,3470,3470,3470,3470,4
|
|
20240318,092800,84876315,3470,3470,3470,3470,11
|
|
20240318,092700,84838145,3470,3465,3470,3460,502
|
|
20240318,092600,83098715,3465,3465,3465,3465,2602
|
|
20240318,092500,74082785,3475,3465,3475,3465,14
|
|
20240318,092400,74034250,3465,3450,3475,3450,2410
|
|
20240318,092300,65696065,3450,3430,3450,3430,13013
|
|
20240318,092200,20906470,3430,3425,3430,3425,26
|
|
20240318,092100,20817400,3425,3425,3425,3425,4
|
|
20240318,092000,20803700,3425,3425,3425,3425,3
|
|
20240318,091900,20793425,3425,3425,3425,3425,0
|
|
20240318,091800,20793425,3425,3425,3425,3425,177
|
|
20240318,091700,20187200,3425,3425,3425,3425,659
|
|
20240318,091600,17930125,3425,3425,3425,3425,18
|
|
20240318,091500,17868475,3425,3425,3425,3425,3
|
|
20240318,091400,17858200,3425,3425,3425,3425,0
|
|
20240318,091300,17858200,3425,3425,3425,3425,1462
|
|
20240318,091200,12850850,3425,3425,3425,3425,2926
|
|
20240318,091100,2829300,3425,3425,3425,3425,3
|
|
20240318,091000,2819025,3425,3420,3425,3420,14
|
|
20240318,090900,2771095,3420,3420,3420,3420,93
|
|
20240318,090800,2453035,3415,3420,3420,3415,125
|
|
20240318,090700,2026085,3425,3425,3425,3425,109
|
|
20240318,090600,1652760,3425,3425,3425,3425,8
|
|
20240318,090500,1625360,3425,3425,3425,3425,3
|
|
20240318,090400,1615085,3425,3425,3425,3425,80
|
|
20240318,090300,1341085,3425,3425,3425,3425,203
|
|
20240318,090200,645810,3425,3425,3425,3425,4
|
|
20240318,090100,632110,3425,3425,3425,3410,170
|
|
20240318,090000,51450,3430,3430,3430,3430,15
|