699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,203600,470596040,5810,5810,5810,5810,561
|
|
20240311,203500,470596040,5810,5810,5810,5810,0
|
|
20240311,203400,470596040,5810,5810,5810,5810,0
|
|
20240311,203300,470596040,5810,5810,5810,5810,0
|
|
20240311,203200,470596040,5810,5810,5810,5810,0
|
|
20240311,203100,470596040,5810,5810,5810,5810,0
|
|
20240311,203000,470596040,5810,5810,5810,5810,0
|
|
20240311,202900,470596040,5810,5810,5810,5810,0
|
|
20240311,202800,470596040,5810,5810,5810,5810,0
|
|
20240311,202700,470596040,5810,5810,5810,5810,0
|
|
20240311,202600,470596040,5810,5810,5810,5810,0
|
|
20240311,202500,470596040,5810,5810,5810,5810,0
|
|
20240311,202400,470596040,5810,5810,5810,5810,0
|
|
20240311,202300,470596040,5810,5810,5810,5810,0
|
|
20240311,202200,470596040,5810,5810,5810,5810,0
|
|
20240311,202100,470596040,5810,5810,5810,5810,0
|
|
20240311,202000,470596040,5810,5810,5810,5810,0
|
|
20240311,201900,470596040,5810,5810,5810,5810,0
|
|
20240311,201800,470596040,5810,5810,5810,5810,0
|
|
20240311,201700,470596040,5810,5810,5810,5810,0
|
|
20240311,201600,470596040,5810,5810,5810,5810,0
|
|
20240311,201500,470596040,5810,5810,5810,5810,0
|
|
20240311,201400,470596040,5810,5810,5810,5810,0
|
|
20240311,201300,470596040,5810,5810,5810,5810,0
|
|
20240311,201200,470596040,5810,5810,5810,5810,0
|
|
20240311,201100,470596040,5810,5810,5810,5810,0
|
|
20240311,201000,470596040,5810,5810,5810,5810,0
|
|
20240311,200900,470596040,5810,5810,5810,5810,0
|
|
20240311,200800,470596040,5810,5810,5810,5810,0
|
|
20240311,200700,470596040,5810,5810,5810,5810,0
|
|
20240311,200600,470596040,5810,5810,5810,5810,561
|
|
20240311,200500,470596040,5810,5810,5810,5810,0
|
|
20240311,200400,470596040,5810,5810,5810,5810,0
|
|
20240311,200300,470596040,5810,5810,5810,5810,0
|
|
20240311,200200,470596040,5810,5810,5810,5810,0
|
|
20240311,200100,470596040,5810,5810,5810,5810,0
|
|
20240311,200000,470596040,5810,5810,5810,5810,0
|
|
20240311,195900,470596040,5810,5810,5810,5810,0
|
|
20240311,195800,470596040,5810,5810,5810,5810,0
|
|
20240311,195700,470596040,5810,5810,5810,5810,0
|
|
20240311,195600,470596040,5810,5810,5810,5810,0
|
|
20240311,195500,470596040,5810,5810,5810,5810,0
|
|
20240311,195400,470596040,5810,5810,5810,5810,0
|
|
20240311,195300,470596040,5810,5810,5810,5810,0
|
|
20240311,195200,470596040,5810,5810,5810,5810,0
|
|
20240311,195100,470596040,5810,5810,5810,5810,0
|
|
20240311,195000,470596040,5810,5810,5810,5810,0
|
|
20240311,194900,470596040,5810,5810,5810,5810,0
|
|
20240311,194800,470596040,5810,5810,5810,5810,0
|
|
20240311,194700,470596040,5810,5810,5810,5810,0
|
|
20240311,194600,470596040,5810,5810,5810,5810,0
|
|
20240311,194500,470596040,5810,5810,5810,5810,0
|
|
20240311,194400,470596040,5810,5810,5810,5810,0
|
|
20240311,194300,470596040,5810,5810,5810,5810,0
|
|
20240311,194200,470596040,5810,5810,5810,5810,0
|
|
20240311,194100,470596040,5810,5810,5810,5810,0
|
|
20240311,194000,470596040,5810,5810,5810,5810,0
|
|
20240311,193900,470596040,5810,5810,5810,5810,0
|
|
20240311,193800,470596040,5810,5810,5810,5810,0
|
|
20240311,193700,470596040,5810,5810,5810,5810,0
|
|
20240311,193600,470596040,5810,5810,5810,5810,561
|
|
20240311,193500,470596040,5810,5810,5810,5810,0
|
|
20240311,193400,470596040,5810,5810,5810,5810,0
|
|
20240311,193300,470596040,5810,5810,5810,5810,0
|
|
20240311,193200,470596040,5810,5810,5810,5810,0
|
|
20240311,193100,470596040,5810,5810,5810,5810,0
|
|
20240311,193000,470596040,5810,5810,5810,5810,0
|
|
20240311,192900,470596040,5810,5810,5810,5810,0
|
|
20240311,192800,470596040,5810,5810,5810,5810,0
|
|
20240311,192700,470596040,5810,5810,5810,5810,0
|
|
20240311,192600,470596040,5810,5810,5810,5810,0
|
|
20240311,192500,470596040,5810,5810,5810,5810,0
|
|
20240311,192400,470596040,5810,5810,5810,5810,0
|
|
20240311,192300,470596040,5810,5810,5810,5810,0
|
|
20240311,192200,470596040,5810,5810,5810,5810,0
|
|
20240311,192100,470596040,5810,5810,5810,5810,0
|
|
20240311,192000,470596040,5810,5810,5810,5810,0
|
|
20240311,191900,470596040,5810,5810,5810,5810,0
|
|
20240311,191800,470596040,5810,5810,5810,5810,0
|
|
20240311,191700,470596040,5810,5810,5810,5810,0
|
|
20240311,191600,470596040,5810,5810,5810,5810,0
|
|
20240311,191500,470596040,5810,5810,5810,5810,0
|
|
20240311,191400,470596040,5810,5810,5810,5810,0
|
|
20240311,191300,470596040,5810,5810,5810,5810,0
|
|
20240311,191200,470596040,5810,5810,5810,5810,0
|
|
20240311,191100,470596040,5810,5810,5810,5810,0
|
|
20240311,191000,470596040,5810,5810,5810,5810,0
|
|
20240311,190900,470596040,5810,5810,5810,5810,0
|
|
20240311,190800,470596040,5810,5810,5810,5810,0
|
|
20240311,190700,470596040,5810,5810,5810,5810,0
|
|
20240311,190600,470596040,5810,5810,5810,5810,561
|
|
20240311,190500,470596040,5810,5810,5810,5810,0
|
|
20240311,190400,470596040,5810,5810,5810,5810,0
|
|
20240311,190300,470596040,5810,5810,5810,5810,0
|
|
20240311,190200,470596040,5810,5810,5810,5810,0
|
|
20240311,190100,470596040,5810,5810,5810,5810,0
|
|
20240311,190000,470596040,5810,5810,5810,5810,0
|
|
20240311,185900,470596040,5810,5810,5810,5810,0
|
|
20240311,185800,470596040,5810,5810,5810,5810,0
|
|
20240311,185700,470596040,5810,5810,5810,5810,0
|
|
20240311,185600,470596040,5810,5810,5810,5810,0
|
|
20240311,185500,470596040,5810,5810,5810,5810,0
|
|
20240311,185400,470596040,5810,5810,5810,5810,0
|
|
20240311,185300,470596040,5810,5810,5810,5810,0
|
|
20240311,185200,470596040,5810,5810,5810,5810,0
|
|
20240311,185100,470596040,5810,5810,5810,5810,0
|
|
20240311,185000,470596040,5810,5810,5810,5810,0
|
|
20240311,184900,470596040,5810,5810,5810,5810,0
|
|
20240311,184800,470596040,5810,5810,5810,5810,0
|
|
20240311,184700,470596040,5810,5810,5810,5810,0
|
|
20240311,184600,470596040,5810,5810,5810,5810,0
|
|
20240311,184500,470596040,5810,5810,5810,5810,0
|
|
20240311,184400,470596040,5810,5810,5810,5810,0
|
|
20240311,184300,470596040,5810,5810,5810,5810,0
|
|
20240311,184200,470596040,5810,5810,5810,5810,0
|
|
20240311,184100,470596040,5810,5810,5810,5810,0
|
|
20240311,184000,470596040,5810,5810,5810,5810,0
|
|
20240311,183900,470596040,5810,5810,5810,5810,0
|
|
20240311,183800,470596040,5810,5810,5810,5810,0
|
|
20240311,183700,470596040,5810,5810,5810,5810,0
|
|
20240311,183600,470596040,5810,5810,5810,5810,561
|
|
20240311,183500,470596040,5810,5810,5810,5810,0
|
|
20240311,183400,470596040,5810,5810,5810,5810,0
|
|
20240311,183300,470596040,5810,5810,5810,5810,0
|
|
20240311,183200,470596040,5810,5810,5810,5810,0
|
|
20240311,183100,470596040,5810,5810,5810,5810,0
|
|
20240311,183000,470596040,5810,5810,5810,5810,0
|
|
20240311,182900,470596040,5810,5810,5810,5810,0
|
|
20240311,182800,470596040,5810,5810,5810,5810,0
|
|
20240311,182700,470596040,5810,5810,5810,5810,0
|
|
20240311,182600,470596040,5810,5810,5810,5810,0
|
|
20240311,182500,470596040,5810,5810,5810,5810,0
|
|
20240311,182400,470596040,5810,5810,5810,5810,0
|
|
20240311,182300,470596040,5810,5810,5810,5810,0
|
|
20240311,182200,470596040,5810,5810,5810,5810,0
|
|
20240311,182100,470596040,5810,5810,5810,5810,0
|
|
20240311,182000,470596040,5810,5810,5810,5810,0
|
|
20240311,181900,470596040,5810,5810,5810,5810,0
|
|
20240311,181800,470596040,5810,5810,5810,5810,0
|
|
20240311,181700,470596040,5810,5810,5810,5810,0
|
|
20240311,181600,470596040,5810,5810,5810,5810,0
|
|
20240311,181500,470596040,5810,5810,5810,5810,0
|
|
20240311,181400,470596040,5810,5810,5810,5810,0
|
|
20240311,181300,470596040,5810,5810,5810,5810,0
|
|
20240311,181200,470596040,5810,5810,5810,5810,0
|
|
20240311,181100,470596040,5810,5810,5810,5810,0
|
|
20240311,181000,470596040,5810,5810,5810,5810,0
|
|
20240311,180900,470596040,5810,5810,5810,5810,0
|
|
20240311,180800,470596040,5810,5810,5810,5810,0
|
|
20240311,180700,470596040,5810,5810,5810,5810,0
|
|
20240311,180600,470596040,5810,5810,5810,5810,561
|
|
20240311,180500,470596040,5810,5810,5810,5810,0
|
|
20240311,180400,470596040,5810,5810,5810,5810,0
|
|
20240311,180300,470596040,5810,5810,5810,5810,0
|
|
20240311,180200,470596040,5810,5810,5810,5810,0
|
|
20240311,180100,470596040,5810,5810,5810,5810,0
|
|
20240311,180000,470596040,5810,5810,5810,5810,0
|
|
20240311,175900,470596040,5810,5810,5810,5810,0
|
|
20240311,175800,470596040,5810,5810,5810,5810,0
|
|
20240311,175700,470596040,5810,5810,5810,5810,0
|
|
20240311,175600,470596040,5810,5810,5810,5810,0
|
|
20240311,175500,470596040,5810,5810,5810,5810,0
|
|
20240311,175400,470596040,5810,5810,5810,5810,0
|
|
20240311,175300,470596040,5810,5810,5810,5810,0
|
|
20240311,175200,470596040,5810,5810,5810,5810,0
|
|
20240311,175100,470596040,5810,5810,5810,5810,0
|
|
20240311,175000,470596040,5810,5810,5810,5810,0
|
|
20240311,174900,470596040,5810,5810,5810,5810,0
|
|
20240311,174800,470596040,5810,5810,5810,5810,0
|
|
20240311,174700,470596040,5810,5810,5810,5810,0
|
|
20240311,174600,470596040,5810,5810,5810,5810,0
|
|
20240311,174500,470596040,5810,5810,5810,5810,0
|
|
20240311,174400,470596040,5810,5810,5810,5810,0
|
|
20240311,174300,470596040,5810,5810,5810,5810,0
|
|
20240311,174200,470596040,5810,5810,5810,5810,0
|
|
20240311,174100,470596040,5810,5810,5810,5810,0
|
|
20240311,174000,470596040,5810,5810,5810,5810,0
|
|
20240311,173900,470596040,5810,5810,5810,5810,0
|
|
20240311,173800,470596040,5810,5810,5810,5810,0
|
|
20240311,173700,470596040,5810,5810,5810,5810,0
|
|
20240311,173600,470596040,5810,5810,5810,5810,561
|
|
20240311,173500,470596040,5810,5810,5810,5810,0
|
|
20240311,173400,470596040,5810,5810,5810,5810,0
|
|
20240311,173300,470596040,5810,5810,5810,5810,0
|
|
20240311,173200,470596040,5810,5810,5810,5810,0
|
|
20240311,173100,470596040,5810,5810,5810,5810,0
|
|
20240311,173000,470596040,5810,5810,5810,5810,0
|
|
20240311,172900,470596040,5810,5810,5810,5810,0
|
|
20240311,172800,470596040,5810,5810,5810,5810,0
|
|
20240311,172700,470596040,5810,5810,5810,5810,0
|
|
20240311,172600,470596040,5810,5810,5810,5810,0
|
|
20240311,172500,470596040,5810,5810,5810,5810,0
|
|
20240311,172400,470596040,5810,5810,5810,5810,0
|
|
20240311,172300,470596040,5810,5810,5810,5810,0
|
|
20240311,172200,470596040,5810,5810,5810,5810,0
|
|
20240311,172100,470596040,5810,5810,5810,5810,0
|
|
20240311,172000,470596040,5810,5810,5810,5810,0
|
|
20240311,171900,470596040,5810,5810,5810,5810,0
|
|
20240311,171800,470596040,5810,5810,5810,5810,0
|
|
20240311,171700,470596040,5810,5810,5810,5810,0
|
|
20240311,171600,470596040,5810,5810,5810,5810,0
|
|
20240311,171500,470596040,5810,5810,5810,5810,0
|
|
20240311,171400,470596040,5810,5810,5810,5810,0
|
|
20240311,171300,470596040,5810,5810,5810,5810,0
|
|
20240311,171200,470596040,5810,5810,5810,5810,0
|
|
20240311,171100,470596040,5810,5810,5810,5810,0
|
|
20240311,171000,470596040,5810,5810,5810,5810,0
|
|
20240311,170900,470596040,5810,5810,5810,5810,0
|
|
20240311,170800,470596040,5810,5810,5810,5810,0
|
|
20240311,170700,470596040,5810,5810,5810,5810,0
|
|
20240311,170600,470596040,5810,5810,5810,5810,561
|
|
20240311,170500,470596040,5810,5810,5810,5810,0
|
|
20240311,170400,470596040,5810,5810,5810,5810,0
|
|
20240311,170300,470596040,5810,5810,5810,5810,0
|
|
20240311,170200,470596040,5810,5810,5810,5810,0
|
|
20240311,170100,470596040,5810,5810,5810,5810,0
|
|
20240311,170000,470596040,5810,5810,5810,5810,0
|
|
20240311,165900,470596040,5810,5810,5810,5810,0
|
|
20240311,165800,470596040,5810,5810,5810,5810,0
|
|
20240311,165700,470596040,5810,5810,5810,5810,0
|
|
20240311,165600,470596040,5810,5810,5810,5810,0
|
|
20240311,165500,470596040,5810,5810,5810,5810,0
|
|
20240311,165400,470596040,5810,5810,5810,5810,0
|
|
20240311,165300,470596040,5810,5810,5810,5810,0
|
|
20240311,165200,470596040,5810,5810,5810,5810,0
|
|
20240311,165100,470596040,5810,5810,5810,5810,0
|
|
20240311,165000,470596040,5810,5810,5810,5810,0
|
|
20240311,164900,470596040,5810,5810,5810,5810,0
|
|
20240311,164800,470596040,5810,5810,5810,5810,0
|
|
20240311,164700,470596040,5810,5810,5810,5810,0
|
|
20240311,164600,470596040,5810,5810,5810,5810,0
|
|
20240311,164500,470596040,5810,5810,5810,5810,0
|
|
20240311,164400,470596040,5810,5810,5810,5810,0
|
|
20240311,164300,470596040,5810,5810,5810,5810,0
|
|
20240311,164200,470596040,5810,5810,5810,5810,0
|
|
20240311,164100,470596040,5810,5810,5810,5810,0
|
|
20240311,164000,470596040,5810,5810,5810,5810,0
|
|
20240311,163900,470596040,5810,5810,5810,5810,0
|
|
20240311,163800,470596040,5810,5810,5810,5810,0
|
|
20240311,163700,470596040,5810,5810,5810,5810,0
|
|
20240311,163600,470596040,5810,5810,5810,5810,561
|
|
20240311,163500,470596040,5810,5810,5810,5810,0
|
|
20240311,163400,470596040,5810,5810,5810,5810,0
|
|
20240311,163300,470596040,5810,5810,5810,5810,0
|
|
20240311,163200,470596040,5810,5810,5810,5810,0
|
|
20240311,163100,470596040,5810,5810,5810,5810,0
|
|
20240311,163000,470596040,5810,5810,5810,5810,0
|
|
20240311,162900,470596040,5810,5810,5810,5810,0
|
|
20240311,162800,470596040,5810,5810,5810,5810,0
|
|
20240311,162700,470596040,5810,5810,5810,5810,0
|
|
20240311,162600,470596040,5810,5810,5810,5810,0
|
|
20240311,162500,470596040,5810,5810,5810,5810,0
|
|
20240311,162400,470596040,5810,5810,5810,5810,0
|
|
20240311,162300,470596040,5810,5810,5810,5810,0
|
|
20240311,162200,470596040,5810,5810,5810,5810,0
|
|
20240311,162100,470596040,5810,5810,5810,5810,0
|
|
20240311,162000,470596040,5810,5810,5810,5810,0
|
|
20240311,161900,470596040,5810,5810,5810,5810,0
|
|
20240311,161800,470596040,5810,5810,5810,5810,0
|
|
20240311,161700,470596040,5810,5810,5810,5810,0
|
|
20240311,161600,470596040,5810,5810,5810,5810,0
|
|
20240311,161500,470596040,5810,5810,5810,5810,0
|
|
20240311,161400,470596040,5810,5810,5810,5810,0
|
|
20240311,161300,470596040,5810,5810,5810,5810,0
|
|
20240311,161200,470596040,5810,5810,5810,5810,0
|
|
20240311,161100,470596040,5810,5810,5810,5810,0
|
|
20240311,161000,470596040,5810,5810,5810,5810,0
|
|
20240311,160900,470596040,5810,5810,5810,5810,0
|
|
20240311,160800,470596040,5810,5810,5810,5810,0
|
|
20240311,160700,470596040,5810,5810,5810,5810,0
|
|
20240311,160600,470596040,5810,5810,5810,5810,561
|
|
20240311,160500,470596040,5810,5810,5810,5810,0
|
|
20240311,160400,470596040,5810,5810,5810,5810,0
|
|
20240311,160300,470596040,5810,5810,5810,5810,0
|
|
20240311,160200,470596040,5810,5810,5810,5810,0
|
|
20240311,160100,470596040,5810,5810,5810,5810,0
|
|
20240311,160000,470596040,5810,5810,5810,5810,0
|
|
20240311,155900,470596040,5810,5810,5810,5810,0
|
|
20240311,155800,470596040,5810,5810,5810,5810,0
|
|
20240311,155700,470596040,5810,5810,5810,5810,0
|
|
20240311,155600,470596040,5810,5810,5810,5810,0
|
|
20240311,155500,470596040,5810,5810,5810,5810,0
|
|
20240311,155400,470596040,5810,5810,5810,5810,0
|
|
20240311,155300,470596040,5810,5810,5810,5810,0
|
|
20240311,155200,470596040,5810,5810,5810,5810,0
|
|
20240311,155100,470596040,5810,5810,5810,5810,0
|
|
20240311,155000,470596040,5810,5810,5810,5810,0
|
|
20240311,154900,470596040,5810,5810,5810,5810,0
|
|
20240311,154800,470596040,5810,5810,5810,5810,0
|
|
20240311,154700,470596040,5810,5810,5810,5810,0
|
|
20240311,154600,470596040,5810,5810,5810,5810,0
|
|
20240311,154500,470596040,5810,5810,5810,5810,0
|
|
20240311,154400,470596040,5810,5810,5810,5810,0
|
|
20240311,154300,470596040,5810,5810,5810,5810,0
|
|
20240311,154200,470596040,5810,5810,5810,5810,0
|
|
20240311,154100,470596040,5810,5810,5810,5810,0
|
|
20240311,154000,470596040,5810,5810,5810,5810,0
|
|
20240311,153900,470596040,5810,5810,5810,5810,0
|
|
20240311,153800,470596040,5810,5810,5810,5810,0
|
|
20240311,153700,470596040,5810,5810,5810,5810,0
|
|
20240311,153600,470596040,5810,5810,5810,5810,561
|
|
20240311,153500,470596040,5810,5810,5810,5810,0
|
|
20240311,153400,470596040,5810,5810,5810,5810,0
|
|
20240311,153300,470596040,5810,5810,5810,5810,0
|
|
20240311,153200,470596040,5810,5810,5810,5810,0
|
|
20240311,153100,470596040,5810,5810,5810,5810,0
|
|
20240311,153000,470596040,5810,5810,5810,5810,561
|
|
20240311,152900,467336630,5810,5810,5810,5810,0
|
|
20240311,152800,467336630,5810,5810,5810,5810,0
|
|
20240311,152700,467336630,5810,5810,5810,5810,0
|
|
20240311,152600,467336630,5810,5810,5810,5810,0
|
|
20240311,152500,467336630,5810,5810,5810,5810,0
|
|
20240311,152400,467336630,5810,5810,5810,5810,0
|
|
20240311,152300,467336630,5810,5810,5810,5810,0
|
|
20240311,152200,467336630,5810,5810,5810,5810,0
|
|
20240311,152100,467336630,5810,5810,5810,5810,0
|
|
20240311,152000,467336630,5810,5810,5810,5810,0
|
|
20240311,151900,467336630,5810,5820,5820,5810,269
|
|
20240311,151800,465772450,5820,5760,5820,5760,409
|
|
20240311,151700,463402710,5810,5810,5820,5750,3820
|
|
20240311,151600,441269870,5820,5820,5820,5820,1
|
|
20240311,151500,441264050,5820,5800,5820,5800,59
|
|
20240311,151400,440921350,5800,5810,5810,5800,277
|
|
20240311,151300,439313940,5820,5810,5820,5800,989
|
|
20240311,151200,433568820,5820,5820,5820,5820,0
|
|
20240311,151100,433568820,5820,5820,5820,5810,59
|
|
20240311,151000,433225450,5820,5820,5820,5820,501
|
|
20240311,150900,430309630,5820,5820,5820,5820,104
|
|
20240311,150800,429704350,5820,5820,5820,5810,158
|
|
20240311,150700,428786020,5820,5820,5820,5820,33
|
|
20240311,150600,428593960,5820,5820,5820,5820,209
|
|
20240311,150500,427377580,5820,5820,5820,5820,1
|
|
20240311,150400,427371760,5830,5830,5830,5830,0
|
|
20240311,150300,427371760,5830,5820,5830,5820,743
|
|
20240311,150200,423046150,5820,5810,5820,5810,21
|
|
20240311,150100,422923940,5820,5820,5820,5820,100
|
|
20240311,150000,422341940,5810,5820,5820,5810,387
|
|
20240311,145900,420090850,5810,5810,5810,5810,107
|
|
20240311,145800,419469180,5810,5810,5810,5810,0
|
|
20240311,145700,419469180,5810,5810,5810,5810,0
|
|
20240311,145600,419469180,5810,5810,5810,5800,931
|
|
20240311,145500,414060080,5810,5820,5820,5810,2180
|
|
20240311,145400,401373630,5820,5820,5820,5820,0
|
|
20240311,145300,401373630,5820,5830,5830,5820,72
|
|
20240311,145200,400953880,5820,5820,5820,5820,225
|
|
20240311,145100,399644380,5820,5820,5820,5820,2000
|
|
20240311,145000,388004380,5830,5830,5830,5830,887
|
|
20240311,144900,382833170,5820,5820,5820,5820,0
|
|
20240311,144800,382833170,5820,5820,5820,5820,0
|
|
20240311,144700,382833170,5820,5820,5820,5820,1342
|
|
20240311,144600,375022730,5820,5820,5820,5820,151
|
|
20240311,144500,374143910,5820,5840,5840,5820,110
|
|
20240311,144400,373502700,5850,5830,5850,5830,30
|
|
20240311,144300,373327520,5830,5830,5830,5830,17
|
|
20240311,144200,373228410,5830,5810,5830,5810,601
|
|
20240311,144100,369730290,5820,5800,5820,5800,4
|
|
20240311,144000,369707030,5800,5810,5810,5800,116
|
|
20240311,143900,369034010,5810,5810,5810,5810,45
|
|
20240311,143800,368772560,5810,5820,5820,5810,402
|
|
20240311,143700,366436930,5820,5830,5830,5820,34
|
|
20240311,143600,366239040,5830,5820,5830,5820,35
|
|
20240311,143500,366035330,5820,5840,5840,5820,341
|
|
20240311,143400,364047990,5840,5840,5840,5840,0
|
|
20240311,143300,364047990,5840,5840,5840,5840,5
|
|
20240311,143200,364018790,5850,5850,5850,5850,45
|
|
20240311,143100,363755540,5840,5840,5840,5840,1
|
|
20240311,143000,363749700,5840,5840,5840,5840,1
|
|
20240311,142900,363743860,5840,5840,5840,5840,0
|
|
20240311,142800,363743860,5840,5840,5840,5840,0
|
|
20240311,142700,363743860,5840,5840,5840,5840,68
|
|
20240311,142600,363346740,5840,5840,5840,5840,0
|
|
20240311,142500,363346740,5840,5840,5840,5840,34
|
|
20240311,142400,363148180,5840,5830,5840,5830,36
|
|
20240311,142300,362937950,5830,5830,5830,5830,83
|
|
20240311,142200,362454060,5850,5850,5850,5850,64
|
|
20240311,142100,362079660,5850,5850,5850,5850,41
|
|
20240311,142000,361839810,5840,5850,5850,5840,111
|
|
20240311,141900,361191560,5840,5850,5850,5840,166
|
|
20240311,141800,360222110,5850,5850,5860,5850,108
|
|
20240311,141700,359590110,5850,5850,5850,5850,47
|
|
20240311,141600,359315160,5860,5860,5860,5860,10
|
|
20240311,141500,359256560,5850,5860,5860,5850,648
|
|
20240311,141400,355459290,5870,5870,5870,5870,332
|
|
20240311,141300,353510450,5870,5870,5870,5870,3
|
|
20240311,141200,353492840,5870,5870,5870,5870,95
|
|
20240311,141100,352935190,5880,5880,5880,5880,227
|
|
20240311,141000,351600430,5880,5880,5880,5880,403
|
|
20240311,140900,349230790,5880,5880,5880,5880,98
|
|
20240311,140800,348654550,5880,5890,5890,5880,82
|
|
20240311,140700,348172270,5890,5880,5890,5880,25
|
|
20240311,140600,348025230,5880,5880,5880,5880,619
|
|
20240311,140500,344385510,5880,5890,5890,5880,12
|
|
20240311,140400,344314930,5880,5880,5890,5880,23
|
|
20240311,140300,344179570,5880,5890,5890,5880,25
|
|
20240311,140200,344032330,5880,5870,5880,5870,1190
|
|
20240311,140100,337045230,5870,5870,5870,5860,23
|
|
20240311,140000,336910230,5870,5860,5870,5860,571
|
|
20240311,135900,333562360,5860,5850,5860,5850,149
|
|
20240311,135800,332689320,5860,5850,5860,5850,176
|
|
20240311,135700,331658020,5850,5850,5850,5850,98
|
|
20240311,135600,331084720,5860,5860,5860,5860,50
|
|
20240311,135500,330791720,5850,5850,5850,5850,1
|
|
20240311,135400,330785870,5850,5850,5850,5850,0
|
|
20240311,135300,330785870,5850,5850,5850,5850,1
|
|
20240311,135200,330780020,5860,5860,5870,5860,435
|
|
20240311,135100,328230870,5870,5870,5870,5860,97
|
|
20240311,135000,327661510,5870,5860,5870,5860,7
|
|
20240311,134900,327620440,5860,5860,5860,5860,5
|
|
20240311,134800,327591140,5860,5870,5870,5860,52
|
|
20240311,134700,327285920,5860,5860,5860,5860,0
|
|
20240311,134600,327285920,5860,5860,5860,5860,1
|
|
20240311,134500,327280060,5870,5870,5870,5870,19
|
|
20240311,134400,327168530,5870,5860,5870,5860,113
|
|
20240311,134300,326505230,5870,5850,5870,5850,1082
|
|
20240311,134200,320174690,5860,5860,5860,5860,70
|
|
20240311,134100,319764490,5860,5850,5860,5850,13
|
|
20240311,134000,319688320,5860,5860,5860,5860,100
|
|
20240311,133900,319102320,5860,5860,5860,5860,16
|
|
20240311,133800,319008560,5840,5840,5850,5840,1587
|
|
20240311,133700,309724840,5840,5840,5840,5840,2
|
|
20240311,133600,309713160,5840,5840,5840,5840,12
|
|
20240311,133500,309643080,5840,5840,5840,5840,23
|
|
20240311,133400,309508760,5840,5840,5850,5840,322
|
|
20240311,133300,307625280,5840,5840,5840,5840,7
|
|
20240311,133200,307584400,5840,5840,5840,5840,1
|
|
20240311,133100,307578560,5840,5840,5840,5840,1
|
|
20240311,133000,307572720,5840,5840,5840,5840,1
|
|
20240311,132900,307566880,5850,5850,5850,5840,47
|
|
20240311,132800,307291960,5840,5840,5840,5840,0
|
|
20240311,132700,307291960,5840,5840,5840,5840,0
|
|
20240311,132600,307291960,5840,5840,5840,5840,2
|
|
20240311,132500,307280280,5840,5840,5840,5840,4
|
|
20240311,132400,307256920,5850,5850,5850,5840,26
|
|
20240311,132300,307104830,5850,5840,5850,5840,91
|
|
20240311,132200,306573370,5850,5820,5850,5820,2405
|
|
20240311,132100,292554860,5820,5820,5820,5820,4
|
|
20240311,132000,292531580,5810,5810,5810,5810,2
|
|
20240311,131900,292519960,5820,5820,5820,5820,0
|
|
20240311,131800,292519960,5820,5820,5820,5820,39
|
|
20240311,131700,292292980,5810,5810,5810,5810,1
|
|
20240311,131600,292287170,5810,5810,5810,5810,0
|
|
20240311,131500,292287170,5810,5810,5810,5810,4
|
|
20240311,131400,292263930,5810,5810,5810,5810,4
|
|
20240311,131300,292240690,5810,5810,5810,5810,103
|
|
20240311,131200,291642260,5810,5810,5810,5810,1
|
|
20240311,131100,291636450,5810,5810,5810,5810,0
|
|
20240311,131000,291636450,5810,5810,5810,5810,4
|
|
20240311,130900,291613210,5810,5810,5810,5810,5
|
|
20240311,130800,291584160,5810,5810,5810,5810,113
|
|
20240311,130700,290927630,5810,5810,5810,5810,1
|
|
20240311,130600,290921820,5800,5810,5810,5800,19
|
|
20240311,130500,290811440,5810,5810,5810,5810,25
|
|
20240311,130400,290666190,5810,5810,5810,5810,27
|
|
20240311,130300,290509320,5810,5810,5810,5810,103
|
|
20240311,130200,289910890,5810,5810,5810,5810,285
|
|
20240311,130100,288255040,5820,5820,5820,5820,0
|
|
20240311,130000,288255040,5820,5820,5820,5820,14
|
|
20240311,125900,288173560,5820,5820,5820,5820,16
|
|
20240311,125800,288080440,5820,5820,5820,5820,75
|
|
20240311,125700,287643940,5810,5810,5810,5810,2
|
|
20240311,125600,287632320,5810,5810,5810,5810,1
|
|
20240311,125500,287626510,5810,5820,5830,5810,44
|
|
20240311,125400,287370020,5810,5810,5810,5810,1
|
|
20240311,125300,287364210,5810,5810,5810,5810,3
|
|
20240311,125200,287346780,5810,5810,5810,5810,3
|
|
20240311,125100,287329350,5830,5820,5830,5820,87
|
|
20240311,125000,286822150,5830,5830,5830,5830,0
|
|
20240311,124900,286822150,5830,5830,5830,5830,0
|
|
20240311,124800,286822150,5830,5830,5830,5830,0
|
|
20240311,124700,286822150,5830,5830,5830,5830,13
|
|
20240311,124600,286746360,5820,5820,5820,5820,0
|
|
20240311,124500,286746360,5820,5810,5820,5810,2
|
|
20240311,124400,286734730,5810,5810,5810,5810,0
|
|
20240311,124300,286734730,5810,5810,5810,5810,0
|
|
20240311,124200,286734730,5810,5810,5810,5810,0
|
|
20240311,124100,286734730,5810,5820,5820,5810,23
|
|
20240311,124000,286600900,5820,5820,5820,5820,108
|
|
20240311,123900,285972340,5820,5820,5820,5820,513
|
|
20240311,123800,282986680,5820,5820,5820,5820,0
|
|
20240311,123700,282986680,5820,5830,5830,5820,9
|
|
20240311,123600,282934280,5830,5830,5830,5830,0
|
|
20240311,123500,282934280,5830,5820,5830,5820,4
|
|
20240311,123400,282910970,5820,5820,5820,5820,0
|
|
20240311,123300,282910970,5820,5820,5820,5820,5
|
|
20240311,123200,282881870,5820,5820,5820,5820,5
|
|
20240311,123100,282852770,5820,5810,5830,5810,141
|
|
20240311,123000,282031720,5820,5820,5820,5820,0
|
|
20240311,122900,282031720,5820,5820,5820,5820,21
|
|
20240311,122800,281909500,5820,5820,5820,5820,0
|
|
20240311,122700,281909500,5820,5820,5820,5820,0
|
|
20240311,122600,281909500,5820,5820,5820,5820,0
|
|
20240311,122500,281909500,5820,5810,5820,5810,8
|
|
20240311,122400,281862980,5830,5830,5830,5830,0
|
|
20240311,122300,281862980,5830,5830,5830,5830,0
|
|
20240311,122200,281862980,5830,5820,5830,5820,6
|
|
20240311,122100,281828030,5830,5810,5830,5810,57
|
|
20240311,122000,281496200,5820,5810,5820,5810,4
|
|
20240311,121900,281472930,5810,5810,5820,5810,44
|
|
20240311,121800,281216870,5810,5810,5810,5810,0
|
|
20240311,121700,281216870,5810,5810,5810,5810,0
|
|
20240311,121600,281216870,5810,5810,5810,5810,1
|
|
20240311,121500,281211060,5810,5810,5810,5810,0
|
|
20240311,121400,281211060,5810,5810,5810,5810,0
|
|
20240311,121300,281211060,5810,5810,5810,5810,1
|
|
20240311,121200,281205250,5810,5810,5810,5810,0
|
|
20240311,121100,281205250,5810,5810,5810,5810,1
|
|
20240311,121000,281199440,5810,5810,5810,5810,1
|
|
20240311,120900,281193630,5810,5810,5810,5810,1
|
|
20240311,120800,281187820,5810,5810,5820,5810,42
|
|
20240311,120700,280943400,5810,5810,5810,5810,0
|
|
20240311,120600,280943400,5810,5810,5810,5810,0
|
|
20240311,120500,280943400,5810,5810,5810,5810,2
|
|
20240311,120400,280931780,5810,5810,5810,5810,8
|
|
20240311,120300,280885300,5810,5810,5810,5810,7
|
|
20240311,120200,280844630,5810,5810,5810,5810,208
|
|
20240311,120100,279636150,5810,5810,5810,5810,0
|
|
20240311,120000,279636150,5810,5810,5810,5810,0
|
|
20240311,115900,279636150,5810,5810,5810,5810,1
|
|
20240311,115800,279630340,5830,5830,5830,5830,0
|
|
20240311,115700,279630340,5830,5830,5830,5830,0
|
|
20240311,115600,279630340,5830,5830,5830,5830,0
|
|
20240311,115500,279630340,5830,5830,5830,5830,0
|
|
20240311,115400,279630340,5830,5830,5830,5830,12
|
|
20240311,115300,279560380,5820,5800,5820,5800,456
|
|
20240311,115200,276908250,5800,5800,5800,5800,0
|
|
20240311,115100,276908250,5800,5800,5800,5800,0
|
|
20240311,115000,276908250,5800,5800,5800,5800,1
|
|
20240311,114900,276902450,5800,5800,5800,5800,1
|
|
20240311,114800,276896650,5810,5800,5810,5800,2
|
|
20240311,114700,276885040,5800,5810,5810,5800,43
|
|
20240311,114600,276635270,5800,5800,5800,5800,3
|
|
20240311,114500,276617870,5810,5790,5810,5790,93
|
|
20240311,114400,276079080,5790,5790,5790,5790,1
|
|
20240311,114300,276073290,5800,5800,5800,5800,0
|
|
20240311,114200,276073290,5800,5790,5800,5790,37
|
|
20240311,114100,275858700,5790,5800,5800,5790,487
|
|
20240311,114000,273034280,5800,5810,5810,5800,7
|
|
20240311,113900,272993670,5800,5800,5800,5800,1
|
|
20240311,113800,272987870,5810,5810,5810,5810,0
|
|
20240311,113700,272987870,5810,5810,5810,5810,1
|
|
20240311,113600,272982060,5800,5800,5800,5800,2
|
|
20240311,113500,272970460,5800,5800,5800,5800,0
|
|
20240311,113400,272970460,5800,5800,5800,5800,10
|
|
20240311,113300,272912460,5800,5800,5800,5800,11
|
|
20240311,113200,272848660,5800,5800,5800,5800,268
|
|
20240311,113100,271294260,5800,5800,5800,5800,0
|
|
20240311,113000,271294260,5800,5800,5800,5800,2
|
|
20240311,112900,271282660,5820,5820,5820,5820,0
|
|
20240311,112800,271282660,5820,5810,5820,5810,2
|
|
20240311,112700,271271030,5820,5820,5820,5820,0
|
|
20240311,112600,271271030,5820,5810,5820,5810,14
|
|
20240311,112500,271189570,5820,5810,5820,5810,39
|
|
20240311,112400,270962600,5800,5800,5800,5800,0
|
|
20240311,112300,270962600,5800,5800,5800,5800,0
|
|
20240311,112200,270962600,5800,5800,5800,5800,1
|
|
20240311,112100,270956800,5800,5800,5800,5800,1
|
|
20240311,112000,270951000,5810,5810,5810,5810,0
|
|
20240311,111900,270951000,5810,5810,5810,5810,0
|
|
20240311,111800,270951000,5810,5810,5810,5800,1252
|
|
20240311,111700,263689380,5810,5800,5810,5800,4
|
|
20240311,111600,263666160,5800,5810,5810,5800,47
|
|
20240311,111500,263393110,5810,5810,5820,5810,8
|
|
20240311,111400,263346600,5810,5810,5810,5810,115
|
|
20240311,111300,262678450,5810,5810,5810,5810,7
|
|
20240311,111200,262637780,5810,5810,5810,5810,1
|
|
20240311,111100,262631970,5810,5810,5810,5810,0
|
|
20240311,111000,262631970,5810,5810,5810,5810,12
|
|
20240311,110900,262562250,5810,5810,5810,5810,1
|
|
20240311,110800,262556440,5810,5810,5810,5810,0
|
|
20240311,110700,262556440,5810,5810,5810,5810,1
|
|
20240311,110600,262550630,5810,5810,5810,5810,0
|
|
20240311,110500,262550630,5810,5810,5810,5810,0
|
|
20240311,110400,262550630,5810,5810,5820,5800,188
|
|
20240311,110300,261458400,5810,5800,5810,5800,75
|
|
20240311,110200,261023000,5810,5810,5810,5800,34
|
|
20240311,110100,260825640,5810,5830,5830,5800,649
|
|
20240311,110000,257055940,5830,5830,5830,5830,4
|
|
20240311,105900,257032620,5830,5830,5830,5830,18
|
|
20240311,105800,256927680,5840,5830,5840,5830,110
|
|
20240311,105700,256285450,5830,5830,5830,5830,107
|
|
20240311,105600,255661640,5830,5830,5830,5830,17
|
|
20240311,105500,255562530,5830,5820,5830,5820,101
|
|
20240311,105400,254974700,5820,5830,5830,5820,387
|
|
20240311,105300,252718590,5840,5840,5840,5840,0
|
|
20240311,105200,252718590,5840,5840,5840,5840,575
|
|
20240311,105100,249360590,5850,5850,5850,5850,289
|
|
20240311,105000,247669940,5850,5860,5860,5850,122
|
|
20240311,104900,246956230,5860,5860,5860,5860,1
|
|
20240311,104800,246950370,5870,5850,5870,5850,162
|
|
20240311,104700,246002640,5850,5850,5850,5850,2
|
|
20240311,104600,245990940,5860,5850,5860,5850,440
|
|
20240311,104500,243414550,5850,5850,5850,5850,1077
|
|
20240311,104400,237114100,5860,5880,5880,5850,1301
|
|
20240311,104300,229491740,5870,5900,5910,5870,2151
|
|
20240311,104200,216799730,5900,5900,5900,5900,93
|
|
20240311,104100,216251030,5900,5880,5900,5880,1036
|
|
20240311,104000,210148760,5880,5880,5880,5880,1500
|
|
20240311,103900,201328760,5880,5880,5880,5880,103
|
|
20240311,103800,200723120,5890,5880,5890,5880,27
|
|
20240311,103700,200564100,5890,5890,5890,5890,24
|
|
20240311,103600,200422740,5850,5880,5890,5850,1196
|
|
20240311,103500,193420210,5850,5880,5880,5850,1622
|
|
20240311,103400,183899720,5880,5850,5880,5850,5230
|
|
20240311,103300,153198760,5850,5850,5870,5850,129
|
|
20240311,103200,152442490,5870,5840,5870,5830,2276
|
|
20240311,103100,139140250,5840,5810,5840,5810,10847
|
|
20240311,103000,75992350,5800,5800,5800,5800,0
|
|
20240311,102900,75992350,5800,5800,5800,5800,5
|
|
20240311,102800,75963350,5800,5800,5800,5800,3
|
|
20240311,102700,75945950,5800,5800,5800,5800,103
|
|
20240311,102600,75348550,5800,5800,5800,5800,1
|
|
20240311,102500,75342750,5800,5800,5800,5800,0
|
|
20240311,102400,75342750,5800,5800,5800,5800,2
|
|
20240311,102300,75331150,5800,5800,5800,5800,3
|
|
20240311,102200,75313750,5800,5800,5800,5800,73
|
|
20240311,102100,74890350,5800,5800,5800,5800,0
|
|
20240311,102000,74890350,5800,5800,5800,5800,1
|
|
20240311,101900,74884550,5810,5810,5810,5810,0
|
|
20240311,101800,74884550,5810,5810,5810,5810,0
|
|
20240311,101700,74884550,5810,5820,5820,5810,139
|
|
20240311,101600,74075960,5820,5820,5820,5820,1
|
|
20240311,101500,74070140,5820,5820,5820,5820,21
|
|
20240311,101400,73947920,5820,5790,5820,5790,57
|
|
20240311,101300,73617780,5820,5820,5820,5820,20
|
|
20240311,101200,73501380,5820,5790,5820,5790,100
|
|
20240311,101100,72921790,5790,5780,5790,5780,298
|
|
20240311,101000,71196740,5780,5790,5790,5770,1358
|
|
20240311,100900,63334770,5790,5800,5800,5790,200
|
|
20240311,100800,62174960,5800,5800,5800,5800,20
|
|
20240311,100700,62058960,5800,5810,5820,5800,145
|
|
20240311,100600,61217430,5810,5810,5810,5810,22
|
|
20240311,100500,61089610,5830,5830,5830,5830,20
|
|
20240311,100400,60973010,5830,5820,5830,5820,1501
|
|
20240311,100300,52237180,5820,5810,5820,5810,85
|
|
20240311,100200,51743210,5820,5820,5820,5820,44
|
|
20240311,100100,51487130,5830,5820,5830,5820,188
|
|
20240311,100000,50392470,5820,5790,5820,5790,2593
|
|
20240311,095900,35356750,5780,5780,5780,5780,197
|
|
20240311,095800,34218090,5780,5770,5780,5770,5
|
|
20240311,095700,34189230,5770,5770,5770,5750,3
|
|
20240311,095600,34171940,5780,5780,5780,5780,105
|
|
20240311,095500,33565040,5790,5780,5790,5780,24
|
|
20240311,095400,33426100,5780,5780,5790,5780,56
|
|
20240311,095300,33102300,5790,5790,5790,5790,0
|
|
20240311,095200,33102300,5790,5790,5790,5790,1
|
|
20240311,095100,33096510,5790,5790,5790,5790,0
|
|
20240311,095000,33096510,5790,5790,5790,5790,48
|
|
20240311,094900,32818590,5780,5760,5780,5750,2141
|
|
20240311,094800,20449880,5740,5750,5760,5740,13
|
|
20240311,094700,20375100,5750,5750,5750,5750,2
|
|
20240311,094600,20363600,5750,5720,5750,5720,179
|
|
20240311,094500,19339200,5730,5730,5730,5730,0
|
|
20240311,094400,19339200,5730,5730,5730,5730,1
|
|
20240311,094300,19333470,5720,5730,5730,5720,142
|
|
20240311,094200,18521110,5730,5730,5730,5720,336
|
|
20240311,094100,16598000,5730,5730,5730,5730,10
|
|
20240311,094000,16540700,5730,5730,5730,5730,0
|
|
20240311,093900,16540700,5730,5730,5730,5730,1
|
|
20240311,093800,16534970,5760,5760,5760,5760,40
|
|
20240311,093700,16304570,5760,5770,5770,5730,263
|
|
20240311,093600,14791480,5780,5780,5780,5780,3
|
|
20240311,093500,14774140,5780,5780,5780,5780,0
|
|
20240311,093400,14774140,5780,5780,5780,5780,0
|
|
20240311,093300,14774140,5780,5780,5780,5780,39
|
|
20240311,093200,14548720,5780,5780,5780,5780,0
|
|
20240311,093100,14548720,5780,5780,5780,5780,2
|
|
20240311,093000,14537160,5760,5760,5760,5760,21
|
|
20240311,092900,14416200,5740,5740,5740,5740,0
|
|
20240311,092800,14416200,5740,5740,5750,5740,202
|
|
20240311,092700,13256680,5730,5730,5730,5730,51
|
|
20240311,092600,12964450,5720,5720,5720,5720,0
|
|
20240311,092500,12964450,5720,5720,5720,5720,0
|
|
20240311,092400,12964450,5720,5710,5740,5710,212
|
|
20240311,092300,11751020,5710,5720,5720,5710,50
|
|
20240311,092200,11465140,5720,5730,5730,5720,444
|
|
20240311,092100,8921340,5790,5740,5800,5740,108
|
|
20240311,092000,8298900,5740,5720,5740,5720,79
|
|
20240311,091900,7846080,5720,5720,5720,5720,22
|
|
20240311,091800,7720240,5730,5730,5730,5730,10
|
|
20240311,091700,7662940,5730,5730,5730,5730,43
|
|
20240311,091600,7416550,5720,5720,5720,5720,3
|
|
20240311,091500,7399390,5720,5730,5730,5720,60
|
|
20240311,091400,7055890,5740,5740,5740,5740,45
|
|
20240311,091300,6797590,5740,5740,5740,5740,0
|
|
20240311,091200,6797590,5740,5740,5740,5740,0
|
|
20240311,091100,6797590,5740,5740,5740,5740,0
|
|
20240311,091000,6797590,5740,5740,5740,5740,0
|
|
20240311,090900,6797590,5740,5740,5740,5740,6
|
|
20240311,090800,6763150,5750,5750,5750,5750,63
|
|
20240311,090700,6400900,5680,5740,5740,5680,432
|
|
20240311,090600,3931620,5800,5750,5800,5750,30
|
|
20240311,090500,3758920,5750,5690,5750,5690,204
|
|
20240311,090400,2590000,5680,5680,5680,5680,0
|
|
20240311,090300,2590000,5680,5680,5680,5680,136
|
|
20240311,090200,1817520,5680,5680,5680,5680,0
|
|
20240311,090100,1817520,5680,5680,5680,5680,16
|
|
20240311,090000,1726640,5680,5700,5700,5680,303
|