603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,190000,206665960,5440,5440,5440,5440,943
|
|
20240311,185900,206665960,5440,5440,5440,5440,0
|
|
20240311,185800,206665960,5440,5440,5440,5440,0
|
|
20240311,185700,206665960,5440,5440,5440,5440,0
|
|
20240311,185600,206665960,5440,5440,5440,5440,0
|
|
20240311,185500,206665960,5440,5440,5440,5440,0
|
|
20240311,185400,206665960,5440,5440,5440,5440,0
|
|
20240311,185300,206665960,5440,5440,5440,5440,0
|
|
20240311,185200,206665960,5440,5440,5440,5440,0
|
|
20240311,185100,206665960,5440,5440,5440,5440,0
|
|
20240311,185000,206665960,5440,5440,5440,5440,0
|
|
20240311,184900,206665960,5440,5440,5440,5440,0
|
|
20240311,184800,206665960,5440,5440,5440,5440,0
|
|
20240311,184700,206665960,5440,5440,5440,5440,0
|
|
20240311,184600,206665960,5440,5440,5440,5440,0
|
|
20240311,184500,206665960,5440,5440,5440,5440,0
|
|
20240311,184400,206665960,5440,5440,5440,5440,0
|
|
20240311,184300,206665960,5440,5440,5440,5440,0
|
|
20240311,184200,206665960,5440,5440,5440,5440,0
|
|
20240311,184100,206665960,5440,5440,5440,5440,0
|
|
20240311,184000,206665960,5440,5440,5440,5440,0
|
|
20240311,183900,206665960,5440,5440,5440,5440,0
|
|
20240311,183800,206665960,5440,5440,5440,5440,0
|
|
20240311,183700,206665960,5440,5440,5440,5440,0
|
|
20240311,183600,206665960,5440,5440,5440,5440,0
|
|
20240311,183500,206665960,5440,5440,5440,5440,0
|
|
20240311,183400,206665960,5440,5440,5440,5440,0
|
|
20240311,183300,206665960,5440,5440,5440,5440,0
|
|
20240311,183200,206665960,5440,5440,5440,5440,0
|
|
20240311,183100,206665960,5440,5440,5440,5440,0
|
|
20240311,183000,206665960,5440,5440,5440,5440,943
|
|
20240311,182900,206665960,5440,5440,5440,5440,0
|
|
20240311,182800,206665960,5440,5440,5440,5440,0
|
|
20240311,182700,206665960,5440,5440,5440,5440,0
|
|
20240311,182600,206665960,5440,5440,5440,5440,0
|
|
20240311,182500,206665960,5440,5440,5440,5440,0
|
|
20240311,182400,206665960,5440,5440,5440,5440,0
|
|
20240311,182300,206665960,5440,5440,5440,5440,0
|
|
20240311,182200,206665960,5440,5440,5440,5440,0
|
|
20240311,182100,206665960,5440,5440,5440,5440,0
|
|
20240311,182000,206665960,5440,5440,5440,5440,0
|
|
20240311,181900,206665960,5440,5440,5440,5440,0
|
|
20240311,181800,206665960,5440,5440,5440,5440,0
|
|
20240311,181700,206665960,5440,5440,5440,5440,0
|
|
20240311,181600,206665960,5440,5440,5440,5440,0
|
|
20240311,181500,206665960,5440,5440,5440,5440,0
|
|
20240311,181400,206665960,5440,5440,5440,5440,0
|
|
20240311,181300,206665960,5440,5440,5440,5440,0
|
|
20240311,181200,206665960,5440,5440,5440,5440,0
|
|
20240311,181100,206665960,5440,5440,5440,5440,0
|
|
20240311,181000,206665960,5440,5440,5440,5440,0
|
|
20240311,180900,206665960,5440,5440,5440,5440,0
|
|
20240311,180800,206665960,5440,5440,5440,5440,0
|
|
20240311,180700,206665960,5440,5440,5440,5440,0
|
|
20240311,180600,206665960,5440,5440,5440,5440,0
|
|
20240311,180500,206665960,5440,5440,5440,5440,0
|
|
20240311,180400,206665960,5440,5440,5440,5440,0
|
|
20240311,180300,206665960,5440,5440,5440,5440,0
|
|
20240311,180200,206665960,5440,5440,5440,5440,0
|
|
20240311,180100,206665960,5440,5440,5440,5440,0
|
|
20240311,180000,206665960,5440,5440,5440,5440,943
|
|
20240311,175900,206665960,5440,5440,5440,5440,0
|
|
20240311,175800,206665960,5440,5440,5440,5440,0
|
|
20240311,175700,206665960,5440,5440,5440,5440,0
|
|
20240311,175600,206665960,5440,5440,5440,5440,0
|
|
20240311,175500,206665960,5440,5440,5440,5440,0
|
|
20240311,175400,206665960,5440,5440,5440,5440,0
|
|
20240311,175300,206665960,5440,5440,5440,5440,0
|
|
20240311,175200,206665960,5440,5440,5440,5440,0
|
|
20240311,175100,206665960,5440,5440,5440,5440,0
|
|
20240311,175000,206665960,5440,5440,5440,5440,0
|
|
20240311,174900,206665960,5440,5440,5440,5440,0
|
|
20240311,174800,206665960,5440,5440,5440,5440,0
|
|
20240311,174700,206665960,5440,5440,5440,5440,0
|
|
20240311,174600,206665960,5440,5440,5440,5440,0
|
|
20240311,174500,206665960,5440,5440,5440,5440,0
|
|
20240311,174400,206665960,5440,5440,5440,5440,0
|
|
20240311,174300,206665960,5440,5440,5440,5440,0
|
|
20240311,174200,206665960,5440,5440,5440,5440,0
|
|
20240311,174100,206665960,5440,5440,5440,5440,0
|
|
20240311,174000,206665960,5440,5440,5440,5440,0
|
|
20240311,173900,206665960,5440,5440,5440,5440,0
|
|
20240311,173800,206665960,5440,5440,5440,5440,0
|
|
20240311,173700,206665960,5440,5440,5440,5440,0
|
|
20240311,173600,206665960,5440,5440,5440,5440,0
|
|
20240311,173500,206665960,5440,5440,5440,5440,0
|
|
20240311,173400,206665960,5440,5440,5440,5440,0
|
|
20240311,173300,206665960,5440,5440,5440,5440,0
|
|
20240311,173200,206665960,5440,5440,5440,5440,0
|
|
20240311,173100,206665960,5440,5440,5440,5440,0
|
|
20240311,173000,206665960,5440,5440,5440,5440,943
|
|
20240311,172900,206665960,5440,5440,5440,5440,0
|
|
20240311,172800,206665960,5440,5440,5440,5440,0
|
|
20240311,172700,206665960,5440,5440,5440,5440,0
|
|
20240311,172600,206665960,5440,5440,5440,5440,0
|
|
20240311,172500,206665960,5440,5440,5440,5440,0
|
|
20240311,172400,206665960,5440,5440,5440,5440,0
|
|
20240311,172300,206665960,5440,5440,5440,5440,0
|
|
20240311,172200,206665960,5440,5440,5440,5440,0
|
|
20240311,172100,206665960,5440,5440,5440,5440,0
|
|
20240311,172000,206665960,5440,5440,5440,5440,0
|
|
20240311,171900,206665960,5440,5440,5440,5440,0
|
|
20240311,171800,206665960,5440,5440,5440,5440,0
|
|
20240311,171700,206665960,5440,5440,5440,5440,0
|
|
20240311,171600,206665960,5440,5440,5440,5440,0
|
|
20240311,171500,206665960,5440,5440,5440,5440,0
|
|
20240311,171400,206665960,5440,5440,5440,5440,0
|
|
20240311,171300,206665960,5440,5440,5440,5440,0
|
|
20240311,171200,206665960,5440,5440,5440,5440,0
|
|
20240311,171100,206665960,5440,5440,5440,5440,0
|
|
20240311,171000,206665960,5440,5440,5440,5440,0
|
|
20240311,170900,206665960,5440,5440,5440,5440,0
|
|
20240311,170800,206665960,5440,5440,5440,5440,0
|
|
20240311,170700,206665960,5440,5440,5440,5440,0
|
|
20240311,170600,206665960,5440,5440,5440,5440,0
|
|
20240311,170500,206665960,5440,5440,5440,5440,0
|
|
20240311,170400,206665960,5440,5440,5440,5440,0
|
|
20240311,170300,206665960,5440,5440,5440,5440,0
|
|
20240311,170200,206665960,5440,5440,5440,5440,0
|
|
20240311,170100,206665960,5440,5440,5440,5440,0
|
|
20240311,170000,206665960,5440,5440,5440,5440,943
|
|
20240311,165900,206665960,5440,5440,5440,5440,0
|
|
20240311,165800,206665960,5440,5440,5440,5440,0
|
|
20240311,165700,206665960,5440,5440,5440,5440,0
|
|
20240311,165600,206665960,5440,5440,5440,5440,0
|
|
20240311,165500,206665960,5440,5440,5440,5440,0
|
|
20240311,165400,206665960,5440,5440,5440,5440,0
|
|
20240311,165300,206665960,5440,5440,5440,5440,0
|
|
20240311,165200,206665960,5440,5440,5440,5440,0
|
|
20240311,165100,206665960,5440,5440,5440,5440,0
|
|
20240311,165000,206665960,5440,5440,5440,5440,0
|
|
20240311,164900,206665960,5440,5440,5440,5440,0
|
|
20240311,164800,206665960,5440,5440,5440,5440,0
|
|
20240311,164700,206665960,5440,5440,5440,5440,0
|
|
20240311,164600,206665960,5440,5440,5440,5440,0
|
|
20240311,164500,206665960,5440,5440,5440,5440,0
|
|
20240311,164400,206665960,5440,5440,5440,5440,0
|
|
20240311,164300,206665960,5440,5440,5440,5440,0
|
|
20240311,164200,206665960,5440,5440,5440,5440,0
|
|
20240311,164100,206665960,5440,5440,5440,5440,0
|
|
20240311,164000,206665960,5440,5440,5440,5440,0
|
|
20240311,163900,206665960,5440,5440,5440,5440,0
|
|
20240311,163800,206665960,5440,5440,5440,5440,0
|
|
20240311,163700,206665960,5440,5440,5440,5440,0
|
|
20240311,163600,206665960,5440,5440,5440,5440,0
|
|
20240311,163500,206665960,5440,5440,5440,5440,0
|
|
20240311,163400,206665960,5440,5440,5440,5440,0
|
|
20240311,163300,206665960,5440,5440,5440,5440,0
|
|
20240311,163200,206665960,5440,5440,5440,5440,0
|
|
20240311,163100,206665960,5440,5440,5440,5440,0
|
|
20240311,163000,206665960,5440,5440,5440,5440,943
|
|
20240311,162900,206665960,5440,5440,5440,5440,0
|
|
20240311,162800,206665960,5440,5440,5440,5440,0
|
|
20240311,162700,206665960,5440,5440,5440,5440,0
|
|
20240311,162600,206665960,5440,5440,5440,5440,0
|
|
20240311,162500,206665960,5440,5440,5440,5440,0
|
|
20240311,162400,206665960,5440,5440,5440,5440,0
|
|
20240311,162300,206665960,5440,5440,5440,5440,0
|
|
20240311,162200,206665960,5440,5440,5440,5440,0
|
|
20240311,162100,206665960,5440,5440,5440,5440,0
|
|
20240311,162000,206665960,5440,5440,5440,5440,0
|
|
20240311,161900,206665960,5440,5440,5440,5440,0
|
|
20240311,161800,206665960,5440,5440,5440,5440,0
|
|
20240311,161700,206665960,5440,5440,5440,5440,0
|
|
20240311,161600,206665960,5440,5440,5440,5440,0
|
|
20240311,161500,206665960,5440,5440,5440,5440,0
|
|
20240311,161400,206665960,5440,5440,5440,5440,0
|
|
20240311,161300,206665960,5440,5440,5440,5440,0
|
|
20240311,161200,206665960,5440,5440,5440,5440,0
|
|
20240311,161100,206665960,5440,5440,5440,5440,0
|
|
20240311,161000,206665960,5440,5440,5440,5440,0
|
|
20240311,160900,206665960,5440,5440,5440,5440,0
|
|
20240311,160800,206665960,5440,5440,5440,5440,0
|
|
20240311,160700,206665960,5440,5440,5440,5440,0
|
|
20240311,160600,206665960,5440,5440,5440,5440,0
|
|
20240311,160500,206665960,5440,5440,5440,5440,0
|
|
20240311,160400,206665960,5440,5440,5440,5440,0
|
|
20240311,160300,206665960,5440,5440,5440,5440,0
|
|
20240311,160200,206665960,5440,5440,5440,5440,0
|
|
20240311,160100,206665960,5440,5440,5440,5440,0
|
|
20240311,160000,206665960,5440,5440,5440,5440,943
|
|
20240311,155900,206665960,5440,5440,5440,5440,0
|
|
20240311,155800,206665960,5440,5440,5440,5440,0
|
|
20240311,155700,206665960,5440,5440,5440,5440,0
|
|
20240311,155600,206665960,5440,5440,5440,5440,0
|
|
20240311,155500,206665960,5440,5440,5440,5440,0
|
|
20240311,155400,206665960,5440,5440,5440,5440,0
|
|
20240311,155300,206665960,5440,5440,5440,5440,0
|
|
20240311,155200,206665960,5440,5440,5440,5440,0
|
|
20240311,155100,206665960,5440,5440,5440,5440,0
|
|
20240311,155000,206665960,5440,5440,5440,5440,0
|
|
20240311,154900,206665960,5440,5440,5440,5440,0
|
|
20240311,154800,206665960,5440,5440,5440,5440,0
|
|
20240311,154700,206665960,5440,5440,5440,5440,0
|
|
20240311,154600,206665960,5440,5440,5440,5440,0
|
|
20240311,154500,206665960,5440,5440,5440,5440,0
|
|
20240311,154400,206665960,5440,5440,5440,5440,0
|
|
20240311,154300,206665960,5440,5440,5440,5440,0
|
|
20240311,154200,206665960,5440,5440,5440,5440,0
|
|
20240311,154100,206665960,5440,5440,5440,5440,0
|
|
20240311,154000,206665960,5440,5440,5440,5440,0
|
|
20240311,153900,206665960,5440,5440,5440,5440,0
|
|
20240311,153800,206665960,5440,5440,5440,5440,0
|
|
20240311,153700,206665960,5440,5440,5440,5440,0
|
|
20240311,153600,206665960,5440,5440,5440,5440,0
|
|
20240311,153500,206665960,5440,5440,5440,5440,0
|
|
20240311,153400,206665960,5440,5440,5440,5440,0
|
|
20240311,153300,206665960,5440,5440,5440,5440,0
|
|
20240311,153200,206665960,5440,5440,5440,5440,0
|
|
20240311,153100,206665960,5440,5440,5440,5440,0
|
|
20240311,153000,206665960,5440,5440,5440,5440,1886
|
|
20240311,152900,201536040,5450,5450,5450,5450,0
|
|
20240311,152800,201536040,5450,5450,5450,5450,0
|
|
20240311,152700,201536040,5450,5450,5450,5450,0
|
|
20240311,152600,201536040,5450,5450,5450,5450,0
|
|
20240311,152500,201536040,5450,5450,5450,5450,0
|
|
20240311,152400,201536040,5450,5450,5450,5450,0
|
|
20240311,152300,201536040,5450,5450,5450,5450,0
|
|
20240311,152200,201536040,5450,5450,5450,5450,0
|
|
20240311,152100,201536040,5450,5450,5450,5450,0
|
|
20240311,152000,201536040,5450,5450,5450,5450,0
|
|
20240311,151900,201536040,5450,5440,5450,5440,25
|
|
20240311,151800,201399830,5450,5440,5450,5440,18
|
|
20240311,151700,201301900,5450,5440,5450,5440,49
|
|
20240311,151600,201035090,5450,5450,5450,5450,0
|
|
20240311,151500,201035090,5450,5450,5450,5450,130
|
|
20240311,151400,200326590,5450,5450,5450,5450,21
|
|
20240311,151300,200212140,5450,5450,5450,5450,0
|
|
20240311,151200,200212140,5450,5440,5450,5440,96
|
|
20240311,151100,199689890,5450,5440,5450,5440,100
|
|
20240311,151000,199145320,5450,5450,5450,5450,0
|
|
20240311,150900,199145320,5450,5450,5450,5450,0
|
|
20240311,150800,199145320,5450,5450,5450,5450,0
|
|
20240311,150700,199145320,5450,5440,5450,5440,2
|
|
20240311,150600,199134430,5420,5420,5420,5420,40
|
|
20240311,150500,198917630,5450,5450,5450,5450,2
|
|
20240311,150400,198906730,5450,5450,5450,5450,2
|
|
20240311,150300,198895830,5450,5450,5450,5450,0
|
|
20240311,150200,198895830,5450,5450,5450,5450,1
|
|
20240311,150100,198890380,5410,5430,5430,5410,3150
|
|
20240311,150000,181829230,5450,5450,5450,5450,0
|
|
20240311,145900,181829230,5450,5450,5450,5450,0
|
|
20240311,145800,181829230,5450,5450,5450,5450,1
|
|
20240311,145700,181823780,5450,5450,5450,5450,0
|
|
20240311,145600,181823780,5450,5450,5450,5450,0
|
|
20240311,145500,181823780,5450,5450,5450,5450,12
|
|
20240311,145400,181758380,5450,5450,5450,5450,0
|
|
20240311,145300,181758380,5450,5450,5450,5450,2
|
|
20240311,145200,181747480,5430,5430,5430,5430,0
|
|
20240311,145100,181747480,5430,5430,5430,5430,274
|
|
20240311,145000,180259660,5440,5440,5440,5440,20
|
|
20240311,144900,180150860,5440,5440,5440,5440,9
|
|
20240311,144800,180101900,5430,5430,5430,5430,0
|
|
20240311,144700,180101900,5430,5430,5430,5430,38
|
|
20240311,144600,179895560,5460,5460,5460,5460,68
|
|
20240311,144500,179524280,5460,5460,5460,5460,0
|
|
20240311,144400,179524280,5460,5440,5460,5420,1876
|
|
20240311,144300,169344470,5450,5450,5450,5450,0
|
|
20240311,144200,169344470,5450,5450,5450,5450,0
|
|
20240311,144100,169344470,5450,5450,5450,5450,0
|
|
20240311,144000,169344470,5450,5450,5450,5450,0
|
|
20240311,143900,169344470,5450,5440,5450,5440,1731
|
|
20240311,143800,159910660,5450,5450,5450,5450,0
|
|
20240311,143700,159910660,5450,5440,5450,5440,45
|
|
20240311,143600,159665710,5450,5450,5450,5450,1
|
|
20240311,143500,159660260,5450,5450,5450,5450,8
|
|
20240311,143400,159616660,5450,5450,5450,5450,0
|
|
20240311,143300,159616660,5450,5450,5450,5450,0
|
|
20240311,143200,159616660,5450,5450,5450,5450,0
|
|
20240311,143100,159616660,5450,5450,5450,5450,0
|
|
20240311,143000,159616660,5450,5450,5450,5450,1
|
|
20240311,142900,159611210,5440,5440,5440,5440,96
|
|
20240311,142800,159088970,5430,5430,5430,5430,0
|
|
20240311,142700,159088970,5430,5430,5430,5430,2
|
|
20240311,142600,159078110,5440,5440,5440,5440,0
|
|
20240311,142500,159078110,5440,5440,5440,5440,0
|
|
20240311,142400,159078110,5440,5440,5440,5440,0
|
|
20240311,142300,159078110,5440,5440,5440,5440,0
|
|
20240311,142200,159078110,5440,5440,5440,5440,0
|
|
20240311,142100,159078110,5440,5440,5440,5440,24
|
|
20240311,142000,158947550,5440,5440,5440,5440,0
|
|
20240311,141900,158947550,5440,5440,5440,5440,106
|
|
20240311,141800,158370910,5440,5430,5440,5430,83
|
|
20240311,141700,157920020,5440,5440,5440,5440,0
|
|
20240311,141600,157920020,5440,5440,5440,5440,0
|
|
20240311,141500,157920020,5440,5440,5440,5440,0
|
|
20240311,141400,157920020,5440,5440,5440,5440,650
|
|
20240311,141300,154384020,5440,5440,5440,5440,0
|
|
20240311,141200,154384020,5440,5440,5440,5440,0
|
|
20240311,141100,154384020,5440,5440,5440,5440,0
|
|
20240311,141000,154384020,5440,5440,5440,5440,0
|
|
20240311,140900,154384020,5440,5440,5440,5440,0
|
|
20240311,140800,154384020,5440,5440,5440,5440,0
|
|
20240311,140700,154384020,5440,5440,5440,5440,0
|
|
20240311,140600,154384020,5440,5440,5440,5440,0
|
|
20240311,140500,154384020,5440,5440,5440,5440,0
|
|
20240311,140400,154384020,5440,5440,5440,5440,0
|
|
20240311,140300,154384020,5440,5460,5460,5440,1100
|
|
20240311,140200,148394380,5470,5470,5470,5470,0
|
|
20240311,140100,148394380,5470,5470,5470,5470,1
|
|
20240311,140000,148388910,5470,5470,5470,5470,9
|
|
20240311,135900,148339680,5470,5470,5470,5470,100
|
|
20240311,135800,147792680,5460,5460,5460,5460,0
|
|
20240311,135700,147792680,5460,5460,5460,5460,0
|
|
20240311,135600,147792680,5460,5460,5460,5460,0
|
|
20240311,135500,147792680,5460,5460,5460,5460,0
|
|
20240311,135400,147792680,5460,5460,5460,5460,0
|
|
20240311,135300,147792680,5460,5460,5460,5460,0
|
|
20240311,135200,147792680,5460,5460,5460,5460,79
|
|
20240311,135100,147361340,5460,5460,5460,5460,0
|
|
20240311,135000,147361340,5460,5460,5460,5460,0
|
|
20240311,134900,147361340,5460,5460,5460,5460,0
|
|
20240311,134800,147361340,5460,5460,5460,5460,0
|
|
20240311,134700,147361340,5460,5460,5460,5460,0
|
|
20240311,134600,147361340,5460,5460,5460,5460,1
|
|
20240311,134500,147355880,5460,5460,5460,5460,119
|
|
20240311,134400,146706140,5450,5450,5450,5450,0
|
|
20240311,134300,146706140,5450,5450,5450,5450,0
|
|
20240311,134200,146706140,5450,5450,5450,5450,0
|
|
20240311,134100,146706140,5450,5450,5450,5450,0
|
|
20240311,134000,146706140,5450,5450,5450,5450,0
|
|
20240311,133900,146706140,5450,5450,5450,5450,0
|
|
20240311,133800,146706140,5450,5450,5450,5450,0
|
|
20240311,133700,146706140,5450,5450,5450,5450,17
|
|
20240311,133600,146613490,5460,5460,5460,5460,1
|
|
20240311,133500,146608030,5450,5450,5450,5450,908
|
|
20240311,133400,141659430,5450,5460,5460,5450,173
|
|
20240311,133300,140715350,5470,5460,5470,5460,4
|
|
20240311,133200,140693480,5470,5470,5470,5470,0
|
|
20240311,133100,140693480,5470,5470,5470,5470,100
|
|
20240311,133000,140146480,5470,5470,5470,5470,0
|
|
20240311,132900,140146480,5470,5470,5470,5470,0
|
|
20240311,132800,140146480,5470,5470,5470,5470,0
|
|
20240311,132700,140146480,5470,5470,5470,5470,0
|
|
20240311,132600,140146480,5470,5470,5470,5470,0
|
|
20240311,132500,140146480,5470,5470,5470,5470,0
|
|
20240311,132400,140146480,5470,5470,5470,5470,0
|
|
20240311,132300,140146480,5470,5470,5470,5470,0
|
|
20240311,132200,140146480,5470,5470,5470,5470,0
|
|
20240311,132100,140146480,5470,5470,5470,5470,0
|
|
20240311,132000,140146480,5470,5470,5470,5470,0
|
|
20240311,131900,140146480,5470,5470,5470,5470,0
|
|
20240311,131800,140146480,5470,5470,5470,5470,1
|
|
20240311,131700,140141010,5460,5460,5460,5460,166
|
|
20240311,131600,139234650,5470,5470,5470,5470,0
|
|
20240311,131500,139234650,5470,5470,5470,5470,0
|
|
20240311,131400,139234650,5470,5470,5470,5470,0
|
|
20240311,131300,139234650,5470,5470,5470,5470,1
|
|
20240311,131200,139229180,5450,5450,5450,5450,0
|
|
20240311,131100,139229180,5450,5460,5460,5450,209
|
|
20240311,131000,138089630,5470,5470,5470,5470,10
|
|
20240311,130900,138034930,5470,5470,5470,5470,0
|
|
20240311,130800,138034930,5470,5470,5470,5470,0
|
|
20240311,130700,138034930,5470,5450,5470,5450,284
|
|
20240311,130600,136486970,5450,5450,5450,5450,0
|
|
20240311,130500,136486970,5450,5450,5450,5450,0
|
|
20240311,130400,136486970,5450,5450,5450,5450,0
|
|
20240311,130300,136486970,5450,5450,5450,5450,0
|
|
20240311,130200,136486970,5450,5450,5450,5450,0
|
|
20240311,130100,136486970,5450,5450,5450,5450,0
|
|
20240311,130000,136486970,5450,5450,5450,5450,0
|
|
20240311,125900,136486970,5450,5450,5450,5450,0
|
|
20240311,125800,136486970,5450,5450,5450,5450,0
|
|
20240311,125700,136486970,5450,5450,5450,5450,0
|
|
20240311,125600,136486970,5450,5450,5450,5450,0
|
|
20240311,125500,136486970,5450,5450,5450,5450,0
|
|
20240311,125400,136486970,5450,5470,5470,5450,1000
|
|
20240311,125300,131031380,5470,5470,5470,5470,0
|
|
20240311,125200,131031380,5470,5470,5470,5470,0
|
|
20240311,125100,131031380,5470,5470,5470,5470,0
|
|
20240311,125000,131031380,5470,5470,5470,5470,50
|
|
20240311,124900,130757880,5480,5480,5480,5480,0
|
|
20240311,124800,130757880,5480,5480,5480,5480,0
|
|
20240311,124700,130757880,5480,5480,5480,5480,2
|
|
20240311,124600,130746920,5480,5480,5480,5480,5
|
|
20240311,124500,130719520,5470,5470,5470,5470,0
|
|
20240311,124400,130719520,5470,5470,5470,5470,0
|
|
20240311,124300,130719520,5470,5470,5470,5470,0
|
|
20240311,124200,130719520,5470,5480,5480,5470,79
|
|
20240311,124100,130287370,5470,5470,5470,5470,0
|
|
20240311,124000,130287370,5470,5470,5470,5470,60
|
|
20240311,123900,129959170,5470,5470,5470,5470,0
|
|
20240311,123800,129959170,5470,5470,5470,5470,0
|
|
20240311,123700,129959170,5470,5470,5470,5470,0
|
|
20240311,123600,129959170,5470,5470,5470,5470,0
|
|
20240311,123500,129959170,5470,5470,5470,5470,0
|
|
20240311,123400,129959170,5470,5470,5470,5470,0
|
|
20240311,123300,129959170,5470,5470,5470,5470,0
|
|
20240311,123200,129959170,5470,5470,5470,5470,20
|
|
20240311,123100,129849770,5460,5460,5460,5460,149
|
|
20240311,123000,129036230,5460,5460,5460,5460,0
|
|
20240311,122900,129036230,5460,5460,5460,5460,0
|
|
20240311,122800,129036230,5460,5460,5460,5460,150
|
|
20240311,122700,128217230,5470,5470,5470,5470,0
|
|
20240311,122600,128217230,5470,5470,5470,5470,0
|
|
20240311,122500,128217230,5470,5470,5470,5470,0
|
|
20240311,122400,128217230,5470,5470,5470,5470,0
|
|
20240311,122300,128217230,5470,5470,5470,5470,34
|
|
20240311,122200,128031250,5470,5470,5470,5470,1078
|
|
20240311,122100,122134590,5480,5480,5480,5480,0
|
|
20240311,122000,122134590,5480,5480,5480,5480,0
|
|
20240311,121900,122134590,5480,5480,5480,5480,0
|
|
20240311,121800,122134590,5480,5480,5480,5480,0
|
|
20240311,121700,122134590,5480,5480,5480,5480,0
|
|
20240311,121600,122134590,5480,5480,5480,5480,0
|
|
20240311,121500,122134590,5480,5480,5480,5480,0
|
|
20240311,121400,122134590,5480,5480,5480,5480,0
|
|
20240311,121300,122134590,5480,5480,5480,5480,0
|
|
20240311,121200,122134590,5480,5480,5480,5480,0
|
|
20240311,121100,122134590,5480,5480,5480,5480,0
|
|
20240311,121000,122134590,5480,5480,5480,5480,0
|
|
20240311,120900,122134590,5480,5480,5480,5480,0
|
|
20240311,120800,122134590,5480,5480,5480,5480,0
|
|
20240311,120700,122134590,5480,5480,5480,5480,4
|
|
20240311,120600,122112670,5480,5480,5480,5480,665
|
|
20240311,120500,118468470,5440,5440,5440,5440,0
|
|
20240311,120400,118468470,5440,5440,5440,5440,0
|
|
20240311,120300,118468470,5440,5440,5440,5440,0
|
|
20240311,120200,118468470,5440,5450,5450,5440,140
|
|
20240311,120100,117706190,5480,5480,5480,5480,0
|
|
20240311,120000,117706190,5480,5480,5480,5480,0
|
|
20240311,115900,117706190,5480,5480,5480,5480,0
|
|
20240311,115800,117706190,5480,5480,5480,5480,0
|
|
20240311,115700,117706190,5480,5480,5480,5480,1
|
|
20240311,115600,117700710,5470,5470,5470,5470,0
|
|
20240311,115500,117700710,5470,5450,5470,5450,1001
|
|
20240311,115400,112225260,5470,5470,5470,5470,0
|
|
20240311,115300,112225260,5470,5470,5470,5470,1
|
|
20240311,115200,112219790,5460,5460,5460,5460,44
|
|
20240311,115100,111979550,5470,5470,5470,5470,0
|
|
20240311,115000,111979550,5470,5470,5470,5470,3000
|
|
20240311,114900,95569550,5470,5460,5470,5460,100
|
|
20240311,114800,95023520,5450,5450,5450,5450,100
|
|
20240311,114700,94478520,5460,5460,5460,5460,0
|
|
20240311,114600,94478520,5460,5460,5460,5460,0
|
|
20240311,114500,94478520,5460,5460,5460,5460,0
|
|
20240311,114400,94478520,5460,5460,5460,5460,0
|
|
20240311,114300,94478520,5460,5460,5460,5460,2
|
|
20240311,114200,94467600,5460,5460,5460,5460,0
|
|
20240311,114100,94467600,5460,5460,5460,5460,0
|
|
20240311,114000,94467600,5460,5460,5460,5460,50
|
|
20240311,113900,94194600,5460,5460,5460,5460,0
|
|
20240311,113800,94194600,5460,5460,5460,5460,18
|
|
20240311,113700,94096320,5460,5460,5460,5460,1
|
|
20240311,113600,94090860,5440,5440,5440,5440,0
|
|
20240311,113500,94090860,5440,5440,5440,5440,0
|
|
20240311,113400,94090860,5440,5450,5450,5440,308
|
|
20240311,113300,92415050,5450,5450,5450,5450,10
|
|
20240311,113200,92360550,5450,5450,5450,5450,0
|
|
20240311,113100,92360550,5450,5450,5450,5450,0
|
|
20240311,113000,92360550,5450,5450,5450,5450,71
|
|
20240311,112900,91973600,5450,5450,5450,5450,0
|
|
20240311,112800,91973600,5450,5450,5450,5450,0
|
|
20240311,112700,91973600,5450,5450,5450,5450,19
|
|
20240311,112600,91870050,5450,5450,5450,5450,448
|
|
20240311,112500,89428450,5470,5470,5470,5470,0
|
|
20240311,112400,89428450,5470,5470,5470,5470,0
|
|
20240311,112300,89428450,5470,5470,5470,5470,0
|
|
20240311,112200,89428450,5470,5470,5470,5470,0
|
|
20240311,112100,89428450,5470,5470,5470,5470,0
|
|
20240311,112000,89428450,5470,5460,5470,5460,38
|
|
20240311,111900,89220940,5470,5450,5470,5450,138
|
|
20240311,111800,88468820,5470,5470,5470,5470,10
|
|
20240311,111700,88414120,5470,5470,5470,5470,0
|
|
20240311,111600,88414120,5470,5470,5470,5470,1
|
|
20240311,111500,88408650,5450,5450,5450,5450,0
|
|
20240311,111400,88408650,5450,5450,5450,5450,0
|
|
20240311,111300,88408650,5450,5460,5460,5450,22
|
|
20240311,111200,88288610,5470,5470,5470,5470,0
|
|
20240311,111100,88288610,5470,5470,5470,5470,0
|
|
20240311,111000,88288610,5470,5470,5470,5470,0
|
|
20240311,110900,88288610,5470,5460,5470,5460,208
|
|
20240311,110800,87152550,5460,5460,5460,5460,0
|
|
20240311,110700,87152550,5460,5470,5470,5460,37
|
|
20240311,110600,86950520,5470,5470,5470,5470,0
|
|
20240311,110500,86950520,5470,5470,5470,5470,0
|
|
20240311,110400,86950520,5470,5470,5470,5470,0
|
|
20240311,110300,86950520,5470,5470,5470,5470,0
|
|
20240311,110200,86950520,5470,5470,5470,5470,5
|
|
20240311,110100,86923170,5470,5470,5470,5470,0
|
|
20240311,110000,86923170,5470,5470,5470,5470,6
|
|
20240311,105900,86890350,5450,5450,5450,5450,517
|
|
20240311,105800,84072700,5470,5450,5470,5450,4
|
|
20240311,105700,84050880,5460,5470,5470,5460,47
|
|
20240311,105600,83794220,5470,5470,5470,5470,18
|
|
20240311,105500,83695760,5470,5470,5470,5470,0
|
|
20240311,105400,83695760,5470,5470,5470,5470,200
|
|
20240311,105300,82601760,5470,5470,5470,5470,6
|
|
20240311,105200,82568940,5470,5470,5470,5470,3
|
|
20240311,105100,82552530,5470,5470,5470,5470,9
|
|
20240311,105000,82503300,5470,5470,5470,5470,0
|
|
20240311,104900,82503300,5470,5470,5470,5470,0
|
|
20240311,104800,82503300,5470,5470,5470,5470,0
|
|
20240311,104700,82503300,5470,5470,5470,5470,0
|
|
20240311,104600,82503300,5470,5470,5470,5470,0
|
|
20240311,104500,82503300,5470,5470,5470,5470,0
|
|
20240311,104400,82503300,5470,5470,5470,5470,0
|
|
20240311,104300,82503300,5470,5470,5470,5470,0
|
|
20240311,104200,82503300,5470,5470,5470,5470,0
|
|
20240311,104100,82503300,5470,5450,5470,5450,2
|
|
20240311,104000,82492380,5450,5450,5450,5450,34
|
|
20240311,103900,82307080,5470,5450,5470,5450,2
|
|
20240311,103800,82296160,5450,5450,5450,5450,0
|
|
20240311,103700,82296160,5450,5450,5450,5450,0
|
|
20240311,103600,82296160,5450,5450,5450,5450,106
|
|
20240311,103500,81718460,5450,5450,5450,5450,168
|
|
20240311,103400,80802860,5460,5460,5460,5460,32
|
|
20240311,103300,80628140,5450,5450,5450,5450,5
|
|
20240311,103200,80600890,5450,5450,5450,5450,0
|
|
20240311,103100,80600890,5450,5460,5460,5450,125
|
|
20240311,103000,79918690,5460,5460,5460,5460,0
|
|
20240311,102900,79918690,5460,5460,5460,5460,18
|
|
20240311,102800,79820410,5450,5450,5450,5450,0
|
|
20240311,102700,79820410,5450,5470,5470,5450,401
|
|
20240311,102600,77633760,5470,5470,5470,5470,28
|
|
20240311,102500,77480600,5470,5470,5470,5470,0
|
|
20240311,102400,77480600,5470,5470,5470,5470,13
|
|
20240311,102300,77409490,5470,5470,5470,5470,0
|
|
20240311,102200,77409490,5470,5470,5470,5470,70
|
|
20240311,102100,77026590,5480,5480,5480,5480,0
|
|
20240311,102000,77026590,5480,5480,5480,5480,10
|
|
20240311,101900,76971790,5480,5480,5480,5480,12
|
|
20240311,101800,76906030,5480,5490,5490,5480,344
|
|
20240311,101700,75020880,5490,5490,5490,5490,891
|
|
20240311,101600,70129290,5490,5490,5490,5490,0
|
|
20240311,101500,70129290,5490,5490,5490,5490,1
|
|
20240311,101400,70123800,5490,5490,5490,5490,0
|
|
20240311,101300,70123800,5490,5490,5490,5490,2
|
|
20240311,101200,70112820,5480,5480,5480,5480,10
|
|
20240311,101100,70058020,5480,5480,5480,5480,33
|
|
20240311,101000,69877180,5480,5480,5480,5480,0
|
|
20240311,100900,69877180,5480,5480,5480,5480,0
|
|
20240311,100800,69877180,5480,5480,5480,5480,11
|
|
20240311,100700,69816900,5480,5490,5490,5480,32
|
|
20240311,100600,69641420,5490,5490,5490,5490,29
|
|
20240311,100500,69482210,5490,5490,5490,5490,1
|
|
20240311,100400,69476720,5470,5470,5470,5470,4
|
|
20240311,100300,69454840,5490,5460,5490,5460,2012
|
|
20240311,100200,58452770,5450,5450,5450,5450,138
|
|
20240311,100100,57700670,5450,5450,5450,5450,0
|
|
20240311,100000,57700670,5450,5430,5450,5430,489
|
|
20240311,095900,55038800,5450,5450,5450,5450,6
|
|
20240311,095800,55006100,5410,5410,5410,5410,0
|
|
20240311,095700,55006100,5410,5450,5450,5410,2024
|
|
20240311,095600,44041340,5450,5450,5450,5450,0
|
|
20240311,095500,44041340,5450,5450,5450,5450,46
|
|
20240311,095400,43790640,5460,5460,5460,5460,0
|
|
20240311,095300,43790640,5460,5460,5460,5460,1
|
|
20240311,095200,43785180,5450,5450,5450,5450,0
|
|
20240311,095100,43785180,5450,5450,5450,5450,10
|
|
20240311,095000,43730680,5450,5450,5450,5450,3
|
|
20240311,094900,43714330,5450,5450,5450,5450,8
|
|
20240311,094800,43670730,5450,5450,5450,5450,0
|
|
20240311,094700,43670730,5450,5460,5460,5450,80
|
|
20240311,094600,43234530,5460,5460,5460,5460,0
|
|
20240311,094500,43234530,5460,5460,5460,5460,1
|
|
20240311,094400,43229070,5460,5460,5460,5460,0
|
|
20240311,094300,43229070,5460,5460,5460,5460,91
|
|
20240311,094200,42732210,5460,5460,5460,5460,100
|
|
20240311,094100,42186210,5460,5460,5460,5460,9
|
|
20240311,094000,42137070,5460,5460,5460,5460,3
|
|
20240311,093900,42120690,5460,5460,5460,5460,0
|
|
20240311,093800,42120690,5460,5440,5460,5430,455
|
|
20240311,093700,39649980,5440,5460,5460,5440,961
|
|
20240311,093600,34412930,5460,5460,5460,5460,1
|
|
20240311,093500,34407470,5450,5450,5450,5450,0
|
|
20240311,093400,34407470,5450,5460,5460,5450,40
|
|
20240311,093300,34189300,5460,5460,5460,5460,1
|
|
20240311,093200,34183840,5460,5460,5460,5460,19
|
|
20240311,093100,34080100,5440,5440,5440,5440,0
|
|
20240311,093000,34080100,5440,5440,5440,5440,0
|
|
20240311,092900,34080100,5440,5460,5460,5440,76
|
|
20240311,092800,33666160,5460,5460,5460,5460,14
|
|
20240311,092700,33589720,5460,5460,5460,5460,10
|
|
20240311,092600,33535120,5460,5440,5460,5440,5
|
|
20240311,092500,33507900,5440,5450,5450,5440,461
|
|
20240311,092400,30999340,5460,5450,5460,5450,11
|
|
20240311,092300,30939290,5450,5450,5460,5450,16
|
|
20240311,092200,30851980,5460,5440,5460,5440,27
|
|
20240311,092100,30704850,5460,5450,5460,5440,105
|
|
20240311,092000,30133520,5440,5440,5440,5440,0
|
|
20240311,091900,30133520,5440,5440,5440,5440,0
|
|
20240311,091800,30133520,5440,5470,5470,5440,148
|
|
20240311,091700,29328370,5470,5470,5470,5470,0
|
|
20240311,091600,29328370,5470,5470,5470,5470,200
|
|
20240311,091500,28234370,5470,5470,5470,5470,100
|
|
20240311,091400,27687370,5470,5470,5470,5470,4
|
|
20240311,091300,27665490,5470,5470,5470,5470,1
|
|
20240311,091200,27660020,5440,5450,5450,5440,522
|
|
20240311,091100,24819940,5480,5480,5480,5480,422
|
|
20240311,091000,22507380,5440,5440,5440,5440,0
|
|
20240311,090900,22507380,5440,5450,5480,5440,2385
|
|
20240311,090800,9526080,5450,5450,5450,5450,40
|
|
20240311,090700,9308080,5450,5460,5460,5450,543
|
|
20240311,090600,6348630,5480,5480,5480,5480,12
|
|
20240311,090500,6282870,5450,5470,5470,5450,357
|
|
20240311,090400,4337120,5470,5470,5470,5470,8
|
|
20240311,090300,4293360,5470,5470,5470,5470,18
|
|
20240311,090200,4194900,5440,5440,5440,5440,33
|
|
20240311,090100,4015380,5480,5470,5480,5410,106
|
|
20240311,090000,3436200,5480,5540,5540,5480,621
|