646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194300,372247850,5040,5040,5040,5040,1902
|
|
20240308,194200,372247850,5040,5040,5040,5040,0
|
|
20240308,194100,372247850,5040,5040,5040,5040,0
|
|
20240308,194000,372247850,5040,5040,5040,5040,0
|
|
20240308,193900,372247850,5040,5040,5040,5040,0
|
|
20240308,193800,372247850,5040,5040,5040,5040,0
|
|
20240308,193700,372247850,5040,5040,5040,5040,0
|
|
20240308,193600,372247850,5040,5040,5040,5040,0
|
|
20240308,193500,372247850,5040,5040,5040,5040,0
|
|
20240308,193400,372247850,5040,5040,5040,5040,0
|
|
20240308,193300,372247850,5040,5040,5040,5040,0
|
|
20240308,193200,372247850,5040,5040,5040,5040,0
|
|
20240308,193100,372247850,5040,5040,5040,5040,0
|
|
20240308,193000,372247850,5040,5040,5040,5040,0
|
|
20240308,192900,372247850,5040,5040,5040,5040,0
|
|
20240308,192800,372247850,5040,5040,5040,5040,0
|
|
20240308,192700,372247850,5040,5040,5040,5040,0
|
|
20240308,192600,372247850,5040,5040,5040,5040,0
|
|
20240308,192500,372247850,5040,5040,5040,5040,0
|
|
20240308,192400,372247850,5040,5040,5040,5040,0
|
|
20240308,192300,372247850,5040,5040,5040,5040,0
|
|
20240308,192200,372247850,5040,5040,5040,5040,0
|
|
20240308,192100,372247850,5040,5040,5040,5040,0
|
|
20240308,192000,372247850,5040,5040,5040,5040,0
|
|
20240308,191900,372247850,5040,5040,5040,5040,0
|
|
20240308,191800,372247850,5040,5040,5040,5040,0
|
|
20240308,191700,372247850,5040,5040,5040,5040,0
|
|
20240308,191600,372247850,5040,5040,5040,5040,0
|
|
20240308,191500,372247850,5040,5040,5040,5040,0
|
|
20240308,191400,372247850,5040,5040,5040,5040,0
|
|
20240308,191300,372247850,5040,5040,5040,5040,1902
|
|
20240308,191200,372247850,5040,5040,5040,5040,0
|
|
20240308,191100,372247850,5040,5040,5040,5040,0
|
|
20240308,191000,372247850,5040,5040,5040,5040,0
|
|
20240308,190900,372247850,5040,5040,5040,5040,0
|
|
20240308,190800,372247850,5040,5040,5040,5040,0
|
|
20240308,190700,372247850,5040,5040,5040,5040,0
|
|
20240308,190600,372247850,5040,5040,5040,5040,0
|
|
20240308,190500,372247850,5040,5040,5040,5040,0
|
|
20240308,190400,372247850,5040,5040,5040,5040,0
|
|
20240308,190300,372247850,5040,5040,5040,5040,0
|
|
20240308,190200,372247850,5040,5040,5040,5040,0
|
|
20240308,190100,372247850,5040,5040,5040,5040,0
|
|
20240308,190000,372247850,5040,5040,5040,5040,0
|
|
20240308,185900,372247850,5040,5040,5040,5040,0
|
|
20240308,185800,372247850,5040,5040,5040,5040,0
|
|
20240308,185700,372247850,5040,5040,5040,5040,0
|
|
20240308,185600,372247850,5040,5040,5040,5040,0
|
|
20240308,185500,372247850,5040,5040,5040,5040,0
|
|
20240308,185400,372247850,5040,5040,5040,5040,0
|
|
20240308,185300,372247850,5040,5040,5040,5040,0
|
|
20240308,185200,372247850,5040,5040,5040,5040,0
|
|
20240308,185100,372247850,5040,5040,5040,5040,0
|
|
20240308,185000,372247850,5040,5040,5040,5040,0
|
|
20240308,184900,372247850,5040,5040,5040,5040,0
|
|
20240308,184800,372247850,5040,5040,5040,5040,0
|
|
20240308,184700,372247850,5040,5040,5040,5040,0
|
|
20240308,184600,372247850,5040,5040,5040,5040,0
|
|
20240308,184500,372247850,5040,5040,5040,5040,0
|
|
20240308,184400,372247850,5040,5040,5040,5040,0
|
|
20240308,184300,372247850,5040,5040,5040,5040,1902
|
|
20240308,184200,372247850,5040,5040,5040,5040,0
|
|
20240308,184100,372247850,5040,5040,5040,5040,0
|
|
20240308,184000,372247850,5040,5040,5040,5040,0
|
|
20240308,183900,372247850,5040,5040,5040,5040,0
|
|
20240308,183800,372247850,5040,5040,5040,5040,0
|
|
20240308,183700,372247850,5040,5040,5040,5040,0
|
|
20240308,183600,372247850,5040,5040,5040,5040,0
|
|
20240308,183500,372247850,5040,5040,5040,5040,0
|
|
20240308,183400,372247850,5040,5040,5040,5040,0
|
|
20240308,183300,372247850,5040,5040,5040,5040,0
|
|
20240308,183200,372247850,5040,5040,5040,5040,0
|
|
20240308,183100,372247850,5040,5040,5040,5040,0
|
|
20240308,183000,372247850,5040,5040,5040,5040,0
|
|
20240308,182900,372247850,5040,5040,5040,5040,0
|
|
20240308,182800,372247850,5040,5040,5040,5040,0
|
|
20240308,182700,372247850,5040,5040,5040,5040,0
|
|
20240308,182600,372247850,5040,5040,5040,5040,0
|
|
20240308,182500,372247850,5040,5040,5040,5040,0
|
|
20240308,182400,372247850,5040,5040,5040,5040,0
|
|
20240308,182300,372247850,5040,5040,5040,5040,0
|
|
20240308,182200,372247850,5040,5040,5040,5040,0
|
|
20240308,182100,372247850,5040,5040,5040,5040,0
|
|
20240308,182000,372247850,5040,5040,5040,5040,0
|
|
20240308,181900,372247850,5040,5040,5040,5040,0
|
|
20240308,181800,372247850,5040,5040,5040,5040,0
|
|
20240308,181700,372247850,5040,5040,5040,5040,0
|
|
20240308,181600,372247850,5040,5040,5040,5040,0
|
|
20240308,181500,372247850,5040,5040,5040,5040,0
|
|
20240308,181400,372247850,5040,5040,5040,5040,0
|
|
20240308,181300,372247850,5040,5040,5040,5040,1902
|
|
20240308,181200,372247850,5040,5040,5040,5040,0
|
|
20240308,181100,372247850,5040,5040,5040,5040,0
|
|
20240308,181000,372247850,5040,5040,5040,5040,0
|
|
20240308,180900,372247850,5040,5040,5040,5040,0
|
|
20240308,180800,372247850,5040,5040,5040,5040,0
|
|
20240308,180700,372247850,5040,5040,5040,5040,0
|
|
20240308,180600,372247850,5040,5040,5040,5040,0
|
|
20240308,180500,372247850,5040,5040,5040,5040,0
|
|
20240308,180400,372247850,5040,5040,5040,5040,0
|
|
20240308,180300,372247850,5040,5040,5040,5040,0
|
|
20240308,180200,372247850,5040,5040,5040,5040,0
|
|
20240308,180100,372247850,5040,5040,5040,5040,0
|
|
20240308,180000,372247850,5040,5040,5040,5040,0
|
|
20240308,175900,372247850,5040,5040,5040,5040,0
|
|
20240308,175800,372247850,5040,5040,5040,5040,0
|
|
20240308,175700,372247850,5040,5040,5040,5040,0
|
|
20240308,175600,372247850,5040,5040,5040,5040,0
|
|
20240308,175500,372247850,5040,5040,5040,5040,0
|
|
20240308,175400,372247850,5040,5040,5040,5040,0
|
|
20240308,175300,372247850,5040,5040,5040,5040,0
|
|
20240308,175200,372247850,5040,5040,5040,5040,0
|
|
20240308,175100,372247850,5040,5040,5040,5040,0
|
|
20240308,175000,372247850,5040,5040,5040,5040,0
|
|
20240308,174900,372247850,5040,5040,5040,5040,0
|
|
20240308,174800,372247850,5040,5040,5040,5040,0
|
|
20240308,174700,372247850,5040,5040,5040,5040,0
|
|
20240308,174600,372247850,5040,5040,5040,5040,0
|
|
20240308,174500,372247850,5040,5040,5040,5040,0
|
|
20240308,174400,372247850,5040,5040,5040,5040,0
|
|
20240308,174300,372247850,5040,5040,5040,5040,1902
|
|
20240308,174200,372247850,5040,5040,5040,5040,0
|
|
20240308,174100,372247850,5040,5040,5040,5040,0
|
|
20240308,174000,372247850,5040,5040,5040,5040,0
|
|
20240308,173900,372247850,5040,5040,5040,5040,0
|
|
20240308,173800,372247850,5040,5040,5040,5040,0
|
|
20240308,173700,372247850,5040,5040,5040,5040,0
|
|
20240308,173600,372247850,5040,5040,5040,5040,0
|
|
20240308,173500,372247850,5040,5040,5040,5040,0
|
|
20240308,173400,372247850,5040,5040,5040,5040,0
|
|
20240308,173300,372247850,5040,5040,5040,5040,0
|
|
20240308,173200,372247850,5040,5040,5040,5040,0
|
|
20240308,173100,372247850,5040,5040,5040,5040,0
|
|
20240308,173000,372247850,5040,5040,5040,5040,0
|
|
20240308,172900,372247850,5040,5040,5040,5040,0
|
|
20240308,172800,372247850,5040,5040,5040,5040,0
|
|
20240308,172700,372247850,5040,5040,5040,5040,0
|
|
20240308,172600,372247850,5040,5040,5040,5040,0
|
|
20240308,172500,372247850,5040,5040,5040,5040,0
|
|
20240308,172400,372247850,5040,5040,5040,5040,0
|
|
20240308,172300,372247850,5040,5040,5040,5040,0
|
|
20240308,172200,372247850,5040,5040,5040,5040,0
|
|
20240308,172100,372247850,5040,5040,5040,5040,0
|
|
20240308,172000,372247850,5040,5040,5040,5040,0
|
|
20240308,171900,372247850,5040,5040,5040,5040,0
|
|
20240308,171800,372247850,5040,5040,5040,5040,0
|
|
20240308,171700,372247850,5040,5040,5040,5040,0
|
|
20240308,171600,372247850,5040,5040,5040,5040,0
|
|
20240308,171500,372247850,5040,5040,5040,5040,0
|
|
20240308,171400,372247850,5040,5040,5040,5040,0
|
|
20240308,171300,372247850,5040,5040,5040,5040,1902
|
|
20240308,171200,372247850,5040,5040,5040,5040,0
|
|
20240308,171100,372247850,5040,5040,5040,5040,0
|
|
20240308,171000,372247850,5040,5040,5040,5040,0
|
|
20240308,170900,372247850,5040,5040,5040,5040,0
|
|
20240308,170800,372247850,5040,5040,5040,5040,0
|
|
20240308,170700,372247850,5040,5040,5040,5040,0
|
|
20240308,170600,372247850,5040,5040,5040,5040,0
|
|
20240308,170500,372247850,5040,5040,5040,5040,0
|
|
20240308,170400,372247850,5040,5040,5040,5040,0
|
|
20240308,170300,372247850,5040,5040,5040,5040,0
|
|
20240308,170200,372247850,5040,5040,5040,5040,0
|
|
20240308,170100,372247850,5040,5040,5040,5040,0
|
|
20240308,170000,372247850,5040,5040,5040,5040,0
|
|
20240308,165900,372247850,5040,5040,5040,5040,0
|
|
20240308,165800,372247850,5040,5040,5040,5040,0
|
|
20240308,165700,372247850,5040,5040,5040,5040,0
|
|
20240308,165600,372247850,5040,5040,5040,5040,0
|
|
20240308,165500,372247850,5040,5040,5040,5040,0
|
|
20240308,165400,372247850,5040,5040,5040,5040,0
|
|
20240308,165300,372247850,5040,5040,5040,5040,0
|
|
20240308,165200,372247850,5040,5040,5040,5040,0
|
|
20240308,165100,372247850,5040,5040,5040,5040,0
|
|
20240308,165000,372247850,5040,5040,5040,5040,0
|
|
20240308,164900,372247850,5040,5040,5040,5040,0
|
|
20240308,164800,372247850,5040,5040,5040,5040,0
|
|
20240308,164700,372247850,5040,5040,5040,5040,0
|
|
20240308,164600,372247850,5040,5040,5040,5040,0
|
|
20240308,164500,372247850,5040,5040,5040,5040,0
|
|
20240308,164400,372247850,5040,5040,5040,5040,0
|
|
20240308,164300,372247850,5040,5040,5040,5040,1902
|
|
20240308,164200,372247850,5040,5040,5040,5040,0
|
|
20240308,164100,372247850,5040,5040,5040,5040,0
|
|
20240308,164000,372247850,5040,5040,5040,5040,0
|
|
20240308,163900,372247850,5040,5040,5040,5040,0
|
|
20240308,163800,372247850,5040,5040,5040,5040,0
|
|
20240308,163700,372247850,5040,5040,5040,5040,0
|
|
20240308,163600,372247850,5040,5040,5040,5040,0
|
|
20240308,163500,372247850,5040,5040,5040,5040,0
|
|
20240308,163400,372247850,5040,5040,5040,5040,0
|
|
20240308,163300,372247850,5040,5040,5040,5040,0
|
|
20240308,163200,372247850,5040,5040,5040,5040,0
|
|
20240308,163100,372247850,5040,5040,5040,5040,0
|
|
20240308,163000,372247850,5040,5040,5040,5040,0
|
|
20240308,162900,372247850,5040,5040,5040,5040,0
|
|
20240308,162800,372247850,5040,5040,5040,5040,0
|
|
20240308,162700,372247850,5040,5040,5040,5040,0
|
|
20240308,162600,372247850,5040,5040,5040,5040,0
|
|
20240308,162500,372247850,5040,5040,5040,5040,0
|
|
20240308,162400,372247850,5040,5040,5040,5040,0
|
|
20240308,162300,372247850,5040,5040,5040,5040,0
|
|
20240308,162200,372247850,5040,5040,5040,5040,0
|
|
20240308,162100,372247850,5040,5040,5040,5040,0
|
|
20240308,162000,372247850,5040,5040,5040,5040,0
|
|
20240308,161900,372247850,5040,5040,5040,5040,0
|
|
20240308,161800,372247850,5040,5040,5040,5040,0
|
|
20240308,161700,372247850,5040,5040,5040,5040,0
|
|
20240308,161600,372247850,5040,5040,5040,5040,0
|
|
20240308,161500,372247850,5040,5040,5040,5040,0
|
|
20240308,161400,372247850,5040,5040,5040,5040,0
|
|
20240308,161300,372247850,5040,5040,5040,5040,1902
|
|
20240308,161200,372247850,5040,5040,5040,5040,0
|
|
20240308,161100,372247850,5040,5040,5040,5040,0
|
|
20240308,161000,372247850,5040,5040,5040,5040,0
|
|
20240308,160900,372247850,5040,5040,5040,5040,0
|
|
20240308,160800,372247850,5040,5040,5040,5040,0
|
|
20240308,160700,372247850,5040,5040,5040,5040,0
|
|
20240308,160600,372247850,5040,5040,5040,5040,0
|
|
20240308,160500,372247850,5040,5040,5040,5040,0
|
|
20240308,160400,372247850,5040,5040,5040,5040,0
|
|
20240308,160300,372247850,5040,5040,5040,5040,0
|
|
20240308,160200,372247850,5040,5040,5040,5040,0
|
|
20240308,160100,372247850,5040,5040,5040,5040,0
|
|
20240308,160000,372247850,5040,5040,5040,5040,0
|
|
20240308,155900,372247850,5040,5040,5040,5040,0
|
|
20240308,155800,372247850,5040,5040,5040,5040,0
|
|
20240308,155700,372247850,5040,5040,5040,5040,0
|
|
20240308,155600,372247850,5040,5040,5040,5040,0
|
|
20240308,155500,372247850,5040,5040,5040,5040,0
|
|
20240308,155400,372247850,5040,5040,5040,5040,0
|
|
20240308,155300,372247850,5040,5040,5040,5040,0
|
|
20240308,155200,372247850,5040,5040,5040,5040,0
|
|
20240308,155100,372247850,5040,5040,5040,5040,0
|
|
20240308,155000,372247850,5040,5040,5040,5040,0
|
|
20240308,154900,372247850,5040,5040,5040,5040,0
|
|
20240308,154800,372247850,5040,5040,5040,5040,0
|
|
20240308,154700,372247850,5040,5040,5040,5040,0
|
|
20240308,154600,372247850,5040,5040,5040,5040,0
|
|
20240308,154500,372247850,5040,5040,5040,5040,0
|
|
20240308,154400,372247850,5040,5040,5040,5040,0
|
|
20240308,154300,372247850,5040,5040,5040,5040,1902
|
|
20240308,154200,372247850,5040,5040,5040,5040,0
|
|
20240308,154100,372247850,5040,5040,5040,5040,0
|
|
20240308,154000,372247850,5040,5040,5040,5040,0
|
|
20240308,153900,372247850,5040,5040,5040,5040,0
|
|
20240308,153800,372247850,5040,5040,5040,5040,0
|
|
20240308,153700,372247850,5040,5040,5040,5040,0
|
|
20240308,153600,372247850,5040,5040,5040,5040,0
|
|
20240308,153500,372247850,5040,5040,5040,5040,0
|
|
20240308,153400,372247850,5040,5040,5040,5040,0
|
|
20240308,153300,372247850,5040,5040,5040,5040,0
|
|
20240308,153200,372247850,5040,5040,5040,5040,0
|
|
20240308,153100,372247850,5040,5040,5040,5040,0
|
|
20240308,153000,372247850,5040,5040,5040,5040,1902
|
|
20240308,152900,362661770,5040,5040,5040,5040,0
|
|
20240308,152800,362661770,5040,5040,5040,5040,0
|
|
20240308,152700,362661770,5040,5040,5040,5040,0
|
|
20240308,152600,362661770,5040,5040,5040,5040,0
|
|
20240308,152500,362661770,5040,5040,5040,5040,0
|
|
20240308,152400,362661770,5040,5040,5040,5040,0
|
|
20240308,152300,362661770,5040,5040,5040,5040,0
|
|
20240308,152200,362661770,5040,5040,5040,5040,0
|
|
20240308,152100,362661770,5040,5040,5040,5040,0
|
|
20240308,152000,362661770,5040,5040,5040,5040,0
|
|
20240308,151900,362661770,5040,5060,5090,5040,3386
|
|
20240308,151800,345553790,5060,5090,5090,5060,5
|
|
20240308,151700,345528410,5090,5080,5090,5080,22
|
|
20240308,151600,345416440,5080,5080,5080,5080,1
|
|
20240308,151500,345411360,5080,5090,5090,5080,31
|
|
20240308,151400,345253580,5090,5090,5090,5090,2
|
|
20240308,151300,345243400,5090,5090,5090,5090,3
|
|
20240308,151200,345228130,5090,5090,5090,5090,2
|
|
20240308,151100,345217950,5090,5090,5090,5090,1
|
|
20240308,151000,345212860,5090,5090,5090,5090,1
|
|
20240308,150900,345207770,5090,5090,5090,5090,1
|
|
20240308,150800,345202680,5090,5090,5090,5090,1
|
|
20240308,150700,345197590,5090,5090,5090,5090,1
|
|
20240308,150600,345192500,5090,5090,5090,5090,0
|
|
20240308,150500,345192500,5090,5090,5090,5090,0
|
|
20240308,150400,345192500,5090,5090,5090,5090,7
|
|
20240308,150300,345156870,5090,5090,5090,5090,8
|
|
20240308,150200,345116150,5080,5090,5090,5080,14
|
|
20240308,150100,345045020,5090,5090,5090,5090,0
|
|
20240308,150000,345045020,5090,5090,5090,5090,5
|
|
20240308,145900,345019570,5090,5060,5090,5060,236
|
|
20240308,145800,343825380,5060,5060,5060,5060,2
|
|
20240308,145700,343815260,5070,5080,5080,5070,403
|
|
20240308,145600,341771040,5080,5080,5080,5080,1
|
|
20240308,145500,341765960,5080,5080,5080,5080,0
|
|
20240308,145400,341765960,5080,5070,5080,5070,251
|
|
20240308,145300,340491250,5070,5070,5070,5070,1
|
|
20240308,145200,340486180,5070,5070,5070,5070,100
|
|
20240308,145100,339979180,5070,5070,5070,5070,251
|
|
20240308,145000,338706610,5060,5060,5060,5060,0
|
|
20240308,144900,338706610,5060,5060,5060,5060,98
|
|
20240308,144800,338210730,5050,5050,5050,5050,2
|
|
20240308,144700,338200630,5060,5060,5060,5060,26
|
|
20240308,144600,338069070,5060,5060,5060,5060,19
|
|
20240308,144500,337972930,5050,5050,5050,5050,214
|
|
20240308,144400,336892230,5060,5060,5060,5060,0
|
|
20240308,144300,336892230,5060,5060,5060,5060,0
|
|
20240308,144200,336892230,5060,5060,5060,5060,0
|
|
20240308,144100,336892230,5060,5060,5060,5060,0
|
|
20240308,144000,336892230,5060,5050,5060,5050,1020
|
|
20240308,143900,331731040,5050,5050,5050,5050,0
|
|
20240308,143800,331731040,5050,5050,5050,5050,0
|
|
20240308,143700,331731040,5050,5050,5050,5050,0
|
|
20240308,143600,331731040,5050,5050,5050,5050,0
|
|
20240308,143500,331731040,5050,5050,5050,5050,0
|
|
20240308,143400,331731040,5050,5040,5050,5040,89
|
|
20240308,143300,331282290,5050,5050,5050,5050,7
|
|
20240308,143200,331246940,5050,5050,5050,5050,0
|
|
20240308,143100,331246940,5050,5050,5050,5050,0
|
|
20240308,143000,331246940,5050,5050,5050,5050,0
|
|
20240308,142900,331246940,5050,5050,5050,5050,0
|
|
20240308,142800,331246940,5050,5050,5050,5050,0
|
|
20240308,142700,331246940,5050,5050,5050,5050,9
|
|
20240308,142600,331201490,5050,5050,5050,5050,0
|
|
20240308,142500,331201490,5050,5050,5050,5050,0
|
|
20240308,142400,331201490,5050,5050,5050,5050,0
|
|
20240308,142300,331201490,5050,5050,5050,5050,0
|
|
20240308,142200,331201490,5050,5050,5050,5050,20
|
|
20240308,142100,331100490,5050,5050,5050,5050,0
|
|
20240308,142000,331100490,5050,5050,5050,5050,0
|
|
20240308,141900,331100490,5050,5050,5050,5050,48
|
|
20240308,141800,330858090,5050,5050,5050,5050,18
|
|
20240308,141700,330767190,5050,5060,5060,5050,19
|
|
20240308,141600,330671230,5070,5070,5070,5070,0
|
|
20240308,141500,330671230,5070,5070,5070,5070,0
|
|
20240308,141400,330671230,5070,5070,5070,5070,0
|
|
20240308,141300,330671230,5070,5070,5070,5070,0
|
|
20240308,141200,330671230,5070,5070,5070,5070,0
|
|
20240308,141100,330671230,5070,5070,5070,5070,1
|
|
20240308,141000,330666160,5050,5050,5050,5050,0
|
|
20240308,140900,330666160,5050,5050,5050,5050,0
|
|
20240308,140800,330666160,5050,5050,5050,5050,0
|
|
20240308,140700,330666160,5050,5050,5050,5050,87
|
|
20240308,140600,330226810,5050,5050,5050,5050,0
|
|
20240308,140500,330226810,5050,5050,5050,5050,0
|
|
20240308,140400,330226810,5050,5050,5050,5050,0
|
|
20240308,140300,330226810,5050,5050,5050,5050,0
|
|
20240308,140200,330226810,5050,5050,5050,5050,0
|
|
20240308,140100,330226810,5050,5050,5050,5050,100
|
|
20240308,140000,329721810,5070,5070,5070,5070,0
|
|
20240308,135900,329721810,5070,5070,5070,5070,0
|
|
20240308,135800,329721810,5070,5070,5070,5070,308
|
|
20240308,135700,328160250,5050,5050,5050,5050,0
|
|
20240308,135600,328160250,5050,5050,5050,5050,0
|
|
20240308,135500,328160250,5050,5050,5050,5050,0
|
|
20240308,135400,328160250,5050,5050,5050,5050,0
|
|
20240308,135300,328160250,5050,5050,5050,5050,0
|
|
20240308,135200,328160250,5050,5050,5050,5050,0
|
|
20240308,135100,328160250,5050,5050,5050,5050,0
|
|
20240308,135000,328160250,5050,5050,5050,5050,19
|
|
20240308,134900,328064300,5050,5050,5050,5050,211
|
|
20240308,134800,326998750,5050,5050,5050,5050,18
|
|
20240308,134700,326907850,5050,5050,5050,5050,0
|
|
20240308,134600,326907850,5050,5050,5050,5050,95
|
|
20240308,134500,326428100,5050,5050,5050,5050,10
|
|
20240308,134400,326377600,5040,5040,5040,5040,0
|
|
20240308,134300,326377600,5040,5040,5040,5040,0
|
|
20240308,134200,326377600,5040,5040,5040,5040,23
|
|
20240308,134100,326261680,5050,5050,5050,5050,3
|
|
20240308,134000,326246530,5050,5050,5050,5050,146
|
|
20240308,133900,325509230,5050,5050,5050,5050,0
|
|
20240308,133800,325509230,5050,5050,5050,5050,0
|
|
20240308,133700,325509230,5050,5050,5050,5050,0
|
|
20240308,133600,325509230,5050,5050,5050,5050,105
|
|
20240308,133500,324978980,5050,5050,5050,5050,430
|
|
20240308,133400,322807480,5050,5050,5050,5050,0
|
|
20240308,133300,322807480,5050,5050,5050,5050,0
|
|
20240308,133200,322807480,5050,5050,5050,5050,12
|
|
20240308,133100,322746880,5050,5050,5050,5050,979
|
|
20240308,133000,317802930,5050,5050,5050,5050,0
|
|
20240308,132900,317802930,5050,5050,5050,5050,909
|
|
20240308,132800,313212480,5050,5050,5050,5050,101
|
|
20240308,132700,312702430,5050,5050,5050,5050,1000
|
|
20240308,132600,307652430,5050,5050,5050,5050,0
|
|
20240308,132500,307652430,5050,5050,5050,5050,0
|
|
20240308,132400,307652430,5050,5050,5050,5050,0
|
|
20240308,132300,307652430,5050,5050,5050,5050,0
|
|
20240308,132200,307652430,5050,5050,5050,5050,0
|
|
20240308,132100,307652430,5050,5060,5060,5050,34
|
|
20240308,132000,307480720,5050,5060,5060,5050,1723
|
|
20240308,131900,298769340,5050,5050,5050,5050,0
|
|
20240308,131800,298769340,5050,5050,5050,5050,0
|
|
20240308,131700,298769340,5050,5050,5050,5050,0
|
|
20240308,131600,298769340,5050,5050,5050,5050,0
|
|
20240308,131500,298769340,5050,5050,5050,5050,0
|
|
20240308,131400,298769340,5050,5050,5050,5050,0
|
|
20240308,131300,298769340,5050,5070,5070,5050,1196
|
|
20240308,131200,292712830,5100,5100,5100,5100,0
|
|
20240308,131100,292712830,5100,5100,5100,5100,0
|
|
20240308,131000,292712830,5100,5100,5100,5100,0
|
|
20240308,130900,292712830,5100,5100,5100,5100,2
|
|
20240308,130800,292702630,5070,5070,5070,5070,0
|
|
20240308,130700,292702630,5070,5070,5070,5070,100
|
|
20240308,130600,292195630,5080,5080,5080,5080,0
|
|
20240308,130500,292195630,5080,5080,5080,5080,0
|
|
20240308,130400,292195630,5080,5080,5080,5080,90
|
|
20240308,130300,291738430,5080,5080,5080,5080,0
|
|
20240308,130200,291738430,5080,5090,5090,5080,10
|
|
20240308,130100,291687580,5070,5070,5070,5070,0
|
|
20240308,130000,291687580,5070,5070,5070,5070,0
|
|
20240308,125900,291687580,5070,5070,5070,5070,0
|
|
20240308,125800,291687580,5070,5070,5070,5070,0
|
|
20240308,125700,291687580,5070,5070,5070,5070,0
|
|
20240308,125600,291687580,5070,5070,5070,5070,0
|
|
20240308,125500,291687580,5070,5070,5070,5070,835
|
|
20240308,125400,287454130,5090,5090,5090,5090,0
|
|
20240308,125300,287454130,5090,5090,5090,5090,0
|
|
20240308,125200,287454130,5090,5090,5090,5090,0
|
|
20240308,125100,287454130,5090,5090,5090,5090,0
|
|
20240308,125000,287454130,5090,5090,5090,5090,0
|
|
20240308,124900,287454130,5090,5090,5090,5090,0
|
|
20240308,124800,287454130,5090,5090,5090,5090,0
|
|
20240308,124700,287454130,5090,5090,5090,5090,0
|
|
20240308,124600,287454130,5090,5090,5090,5090,0
|
|
20240308,124500,287454130,5090,5090,5090,5090,23
|
|
20240308,124400,287337060,5110,5110,5110,5110,0
|
|
20240308,124300,287337060,5110,5110,5110,5110,100
|
|
20240308,124200,286826060,5110,5110,5110,5110,0
|
|
20240308,124100,286826060,5110,5110,5110,5110,0
|
|
20240308,124000,286826060,5110,5110,5110,5110,0
|
|
20240308,123900,286826060,5110,5110,5110,5110,0
|
|
20240308,123800,286826060,5110,5110,5110,5110,0
|
|
20240308,123700,286826060,5110,5110,5110,5110,0
|
|
20240308,123600,286826060,5110,5110,5110,5110,0
|
|
20240308,123500,286826060,5110,5100,5110,5100,100
|
|
20240308,123400,286315240,5110,5110,5110,5110,0
|
|
20240308,123300,286315240,5110,5110,5110,5110,108
|
|
20240308,123200,285763360,5090,5090,5090,5090,0
|
|
20240308,123100,285763360,5090,5090,5090,5090,145
|
|
20240308,123000,285025310,5080,5080,5080,5080,4
|
|
20240308,122900,285004990,5090,5090,5090,5090,0
|
|
20240308,122800,285004990,5090,5090,5090,5090,0
|
|
20240308,122700,285004990,5090,5090,5090,5090,0
|
|
20240308,122600,285004990,5090,5090,5090,5090,0
|
|
20240308,122500,285004990,5090,5090,5090,5090,4
|
|
20240308,122400,284984630,5090,5090,5090,5090,0
|
|
20240308,122300,284984630,5090,5090,5090,5090,10
|
|
20240308,122200,284933730,5090,5090,5090,5090,0
|
|
20240308,122100,284933730,5090,5090,5090,5090,0
|
|
20240308,122000,284933730,5090,5090,5090,5090,0
|
|
20240308,121900,284933730,5090,5090,5090,5090,3
|
|
20240308,121800,284918460,5070,5080,5080,5070,545
|
|
20240308,121700,282155140,5100,5100,5100,5100,0
|
|
20240308,121600,282155140,5100,5100,5100,5100,0
|
|
20240308,121500,282155140,5100,5100,5100,5100,0
|
|
20240308,121400,282155140,5100,5100,5100,5100,0
|
|
20240308,121300,282155140,5100,5100,5100,5100,0
|
|
20240308,121200,282155140,5100,5100,5100,5100,0
|
|
20240308,121100,282155140,5100,5100,5100,5100,0
|
|
20240308,121000,282155140,5100,5100,5100,5100,0
|
|
20240308,120900,282155140,5100,5100,5100,5100,0
|
|
20240308,120800,282155140,5100,5100,5100,5100,0
|
|
20240308,120700,282155140,5100,5100,5100,5100,0
|
|
20240308,120600,282155140,5100,5100,5100,5100,0
|
|
20240308,120500,282155140,5100,5100,5100,5100,0
|
|
20240308,120400,282155140,5100,5100,5100,5100,0
|
|
20240308,120300,282155140,5100,5100,5100,5100,0
|
|
20240308,120200,282155140,5100,5100,5100,5100,0
|
|
20240308,120100,282155140,5100,5100,5100,5100,3
|
|
20240308,120000,282139840,5090,5100,5100,5090,12
|
|
20240308,115900,282078710,5110,5110,5110,5110,0
|
|
20240308,115800,282078710,5110,5110,5110,5110,17
|
|
20240308,115700,281991840,5100,5100,5100,5100,0
|
|
20240308,115600,281991840,5100,5100,5100,5100,0
|
|
20240308,115500,281991840,5100,5100,5100,5100,11
|
|
20240308,115400,281935740,5110,5110,5110,5110,8
|
|
20240308,115300,281894860,5110,5110,5110,5110,12
|
|
20240308,115200,281833540,5110,5110,5110,5110,0
|
|
20240308,115100,281833540,5110,5110,5110,5110,1
|
|
20240308,115000,281828430,5110,5110,5110,5110,0
|
|
20240308,114900,281828430,5110,5110,5110,5110,9
|
|
20240308,114800,281782440,5110,5110,5110,5110,0
|
|
20240308,114700,281782440,5110,5110,5110,5110,0
|
|
20240308,114600,281782440,5110,5110,5110,5110,0
|
|
20240308,114500,281782440,5110,5110,5110,5110,22
|
|
20240308,114400,281670020,5110,5110,5110,5110,9
|
|
20240308,114300,281624030,5100,5100,5100,5100,586
|
|
20240308,114200,278635430,5100,5100,5100,5100,2219
|
|
20240308,114100,267318530,5090,5080,5090,5080,2502
|
|
20240308,114000,254595410,5040,5040,5040,5040,0
|
|
20240308,113900,254595410,5040,5040,5040,5040,0
|
|
20240308,113800,254595410,5040,5040,5040,5040,0
|
|
20240308,113700,254595410,5040,5040,5040,5040,0
|
|
20240308,113600,254595410,5040,5040,5040,5040,0
|
|
20240308,113500,254595410,5040,5040,5040,5040,0
|
|
20240308,113400,254595410,5040,5070,5070,5040,271
|
|
20240308,113300,253229140,5070,5070,5070,5070,0
|
|
20240308,113200,253229140,5070,5070,5070,5070,0
|
|
20240308,113100,253229140,5070,5070,5070,5070,0
|
|
20240308,113000,253229140,5070,5070,5070,5070,0
|
|
20240308,112900,253229140,5070,5070,5070,5070,0
|
|
20240308,112800,253229140,5070,5070,5070,5070,0
|
|
20240308,112700,253229140,5070,5080,5080,5070,3
|
|
20240308,112600,253213910,5080,5080,5080,5080,0
|
|
20240308,112500,253213910,5080,5080,5080,5080,0
|
|
20240308,112400,253213910,5080,5080,5080,5080,0
|
|
20240308,112300,253213910,5080,5080,5080,5080,0
|
|
20240308,112200,253213910,5080,5080,5080,5080,0
|
|
20240308,112100,253213910,5080,5080,5080,5080,0
|
|
20240308,112000,253213910,5080,5080,5080,5080,0
|
|
20240308,111900,253213910,5080,5080,5080,5080,0
|
|
20240308,111800,253213910,5080,5080,5080,5080,0
|
|
20240308,111700,253213910,5080,5080,5080,5080,0
|
|
20240308,111600,253213910,5080,5080,5080,5080,0
|
|
20240308,111500,253213910,5080,5080,5080,5080,0
|
|
20240308,111400,253213910,5080,5080,5080,5080,0
|
|
20240308,111300,253213910,5080,5080,5080,5080,0
|
|
20240308,111200,253213910,5080,5080,5080,5080,30
|
|
20240308,111100,253061510,5080,5080,5080,5080,0
|
|
20240308,111000,253061510,5080,5080,5080,5080,0
|
|
20240308,110900,253061510,5080,5080,5080,5080,0
|
|
20240308,110800,253061510,5080,5080,5080,5080,21
|
|
20240308,110700,252954830,5080,5080,5080,5080,15
|
|
20240308,110600,252878630,5050,5060,5060,5050,5000
|
|
20240308,110500,227617940,5080,5080,5080,5080,0
|
|
20240308,110400,227617940,5080,5080,5080,5080,0
|
|
20240308,110300,227617940,5080,5080,5080,5080,0
|
|
20240308,110200,227617940,5080,5080,5080,5080,0
|
|
20240308,110100,227617940,5080,5080,5080,5080,0
|
|
20240308,110000,227617940,5080,5080,5080,5080,271
|
|
20240308,105900,226241260,5070,5070,5070,5070,0
|
|
20240308,105800,226241260,5070,5070,5070,5070,0
|
|
20240308,105700,226241260,5070,5070,5070,5070,37
|
|
20240308,105600,226053670,5060,5070,5070,5060,462
|
|
20240308,105500,223715330,5060,5060,5060,5060,1
|
|
20240308,105400,223710270,5070,5060,5070,5060,901
|
|
20240308,105300,219151200,5060,5060,5060,5060,0
|
|
20240308,105200,219151200,5060,5060,5060,5060,0
|
|
20240308,105100,219151200,5060,5060,5060,5060,0
|
|
20240308,105000,219151200,5060,5060,5060,5060,100
|
|
20240308,104900,218645200,5080,5080,5080,5080,1
|
|
20240308,104800,218640120,5050,5050,5050,5050,0
|
|
20240308,104700,218640120,5050,5050,5050,5050,0
|
|
20240308,104600,218640120,5050,5050,5050,5050,3
|
|
20240308,104500,218624970,5080,5080,5080,5080,3
|
|
20240308,104400,218609730,5080,5080,5080,5080,43
|
|
20240308,104300,218391290,5050,5050,5050,5050,13000
|
|
20240308,104200,152741290,5080,5080,5080,5080,0
|
|
20240308,104100,152741290,5080,5080,5080,5080,0
|
|
20240308,104000,152741290,5080,5080,5080,5080,0
|
|
20240308,103900,152741290,5080,5080,5080,5080,0
|
|
20240308,103800,152741290,5080,5080,5080,5080,0
|
|
20240308,103700,152741290,5080,5080,5080,5080,0
|
|
20240308,103600,152741290,5080,5080,5080,5080,0
|
|
20240308,103500,152741290,5080,5080,5080,5080,0
|
|
20240308,103400,152741290,5080,5080,5080,5080,0
|
|
20240308,103300,152741290,5080,5080,5080,5080,645
|
|
20240308,103200,149464690,5050,5050,5050,5050,0
|
|
20240308,103100,149464690,5050,5050,5050,5050,0
|
|
20240308,103000,149464690,5050,5050,5050,5050,0
|
|
20240308,102900,149464690,5050,5050,5050,5050,0
|
|
20240308,102800,149464690,5050,5050,5050,5050,0
|
|
20240308,102700,149464690,5050,5050,5050,5050,0
|
|
20240308,102600,149464690,5050,5050,5050,5050,0
|
|
20240308,102500,149464690,5050,5050,5050,5050,2
|
|
20240308,102400,149454590,5080,5080,5080,5080,2
|
|
20240308,102300,149444430,5050,5050,5050,5050,502
|
|
20240308,102200,146909330,5060,5060,5060,5060,0
|
|
20240308,102100,146909330,5060,5060,5060,5060,7
|
|
20240308,102000,146873910,5060,5060,5060,5060,10
|
|
20240308,101900,146823310,5080,5080,5080,5080,10
|
|
20240308,101800,146772510,5080,5080,5080,5080,0
|
|
20240308,101700,146772510,5080,5080,5080,5080,28
|
|
20240308,101600,146630270,5080,5080,5080,5080,0
|
|
20240308,101500,146630270,5080,5080,5080,5080,5
|
|
20240308,101400,146604870,5060,5060,5060,5060,243
|
|
20240308,101300,145375290,5050,5050,5050,5050,0
|
|
20240308,101200,145375290,5050,5060,5060,5050,1757
|
|
20240308,101100,136499870,5090,5090,5090,5090,1
|
|
20240308,101000,136494780,5090,5090,5090,5090,0
|
|
20240308,100900,136494780,5090,5090,5090,5090,1
|
|
20240308,100800,136489690,5090,5090,5090,5090,0
|
|
20240308,100700,136489690,5090,5060,5090,5060,2277
|
|
20240308,100600,124911490,5060,5060,5060,5060,419
|
|
20240308,100500,122791350,5090,5090,5090,5090,8
|
|
20240308,100400,122750630,5090,5090,5090,5090,2
|
|
20240308,100300,122740450,5090,5090,5090,5090,1
|
|
20240308,100200,122735360,5090,5090,5090,5090,0
|
|
20240308,100100,122735360,5090,5090,5090,5090,0
|
|
20240308,100000,122735360,5090,5090,5090,5090,0
|
|
20240308,095900,122735360,5090,5090,5090,5090,0
|
|
20240308,095800,122735360,5090,5090,5090,5090,196
|
|
20240308,095700,121737720,5090,5090,5090,5090,0
|
|
20240308,095600,121737720,5090,5090,5090,5090,22
|
|
20240308,095500,121625740,5090,5090,5090,5090,1
|
|
20240308,095400,121620650,5080,5080,5080,5080,0
|
|
20240308,095300,121620650,5080,5080,5080,5080,100
|
|
20240308,095200,121112650,5090,5090,5090,5090,0
|
|
20240308,095100,121112650,5090,5090,5090,5090,0
|
|
20240308,095000,121112650,5090,5090,5090,5090,0
|
|
20240308,094900,121112650,5090,5090,5090,5090,1
|
|
20240308,094800,121107560,5050,5050,5050,5050,0
|
|
20240308,094700,121107560,5050,5050,5050,5050,0
|
|
20240308,094600,121107560,5050,5070,5070,5050,3330
|
|
20240308,094500,104270860,5090,5090,5090,5090,483
|
|
20240308,094400,101812390,5090,5090,5090,5090,0
|
|
20240308,094300,101812390,5090,5090,5090,5090,0
|
|
20240308,094200,101812390,5090,5090,5090,5090,4
|
|
20240308,094100,101792030,5090,5090,5090,5090,2
|
|
20240308,094000,101781850,5090,5090,5090,5090,0
|
|
20240308,093900,101781850,5090,5040,5090,5040,345
|
|
20240308,093800,100041560,5050,5050,5050,5050,1
|
|
20240308,093700,100036510,5040,5040,5040,5040,0
|
|
20240308,093600,100036510,5040,5060,5060,5030,14010
|
|
20240308,093500,29453850,5090,5090,5090,5090,8
|
|
20240308,093400,29413130,5090,5090,5090,5090,0
|
|
20240308,093300,29413130,5090,5090,5090,5090,1
|
|
20240308,093200,29408040,5060,5060,5060,5060,0
|
|
20240308,093100,29408040,5060,5080,5080,5060,3521
|
|
20240308,093000,11580640,5080,5080,5080,5080,49
|
|
20240308,092900,11331720,5080,5080,5080,5080,0
|
|
20240308,092800,11331720,5080,5080,5080,5080,0
|
|
20240308,092700,11331720,5080,5080,5080,5080,0
|
|
20240308,092600,11331720,5080,5080,5080,5080,0
|
|
20240308,092500,11331720,5080,5080,5080,5080,0
|
|
20240308,092400,11331720,5080,5080,5080,5080,400
|
|
20240308,092300,9299720,5080,5080,5080,5080,28
|
|
20240308,092200,9157480,5080,5080,5080,5080,0
|
|
20240308,092100,9157480,5080,5080,5080,5080,0
|
|
20240308,092000,9157480,5080,5080,5080,5080,1
|
|
20240308,091900,9152400,5080,5080,5080,5080,0
|
|
20240308,091800,9152400,5080,5080,5080,5080,0
|
|
20240308,091700,9152400,5080,5080,5080,5080,0
|
|
20240308,091600,9152400,5080,5080,5080,5080,0
|
|
20240308,091500,9152400,5080,5080,5080,5080,0
|
|
20240308,091400,9152400,5080,5080,5080,5080,20
|
|
20240308,091300,9050800,5080,5080,5080,5080,82
|
|
20240308,091200,8634240,5080,5080,5080,5080,57
|
|
20240308,091100,8344680,5080,5080,5080,5080,0
|
|
20240308,091000,8344680,5080,5070,5080,5070,144
|
|
20240308,090900,7613580,5070,5070,5080,5070,1173
|
|
20240308,090800,1666120,5060,5060,5060,5060,5
|
|
20240308,090700,1640820,5060,5060,5060,5060,161
|
|
20240308,090600,826160,5070,5060,5070,5060,18
|
|
20240308,090500,734970,5070,5070,5070,5070,4
|
|
20240308,090400,714690,5070,5070,5070,5070,1
|
|
20240308,090300,709620,5070,5070,5070,5070,54
|
|
20240308,090200,435840,5080,5100,5100,5080,22
|
|
20240308,090100,323860,5100,5100,5100,5100,3
|
|
20240308,090000,308560,5060,5060,5060,5050,61
|