636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193300,616237330,5230,5230,5230,5230,2389
|
|
20240318,193200,616237330,5230,5230,5230,5230,0
|
|
20240318,193100,616237330,5230,5230,5230,5230,0
|
|
20240318,193000,616237330,5230,5230,5230,5230,0
|
|
20240318,192900,616237330,5230,5230,5230,5230,0
|
|
20240318,192800,616237330,5230,5230,5230,5230,0
|
|
20240318,192700,616237330,5230,5230,5230,5230,0
|
|
20240318,192600,616237330,5230,5230,5230,5230,0
|
|
20240318,192500,616237330,5230,5230,5230,5230,0
|
|
20240318,192400,616237330,5230,5230,5230,5230,0
|
|
20240318,192300,616237330,5230,5230,5230,5230,0
|
|
20240318,192200,616237330,5230,5230,5230,5230,0
|
|
20240318,192100,616237330,5230,5230,5230,5230,0
|
|
20240318,192000,616237330,5230,5230,5230,5230,0
|
|
20240318,191900,616237330,5230,5230,5230,5230,0
|
|
20240318,191800,616237330,5230,5230,5230,5230,0
|
|
20240318,191700,616237330,5230,5230,5230,5230,0
|
|
20240318,191600,616237330,5230,5230,5230,5230,0
|
|
20240318,191500,616237330,5230,5230,5230,5230,0
|
|
20240318,191400,616237330,5230,5230,5230,5230,0
|
|
20240318,191300,616237330,5230,5230,5230,5230,0
|
|
20240318,191200,616237330,5230,5230,5230,5230,0
|
|
20240318,191100,616237330,5230,5230,5230,5230,0
|
|
20240318,191000,616237330,5230,5230,5230,5230,0
|
|
20240318,190900,616237330,5230,5230,5230,5230,0
|
|
20240318,190800,616237330,5230,5230,5230,5230,0
|
|
20240318,190700,616237330,5230,5230,5230,5230,0
|
|
20240318,190600,616237330,5230,5230,5230,5230,0
|
|
20240318,190500,616237330,5230,5230,5230,5230,0
|
|
20240318,190400,616237330,5230,5230,5230,5230,0
|
|
20240318,190300,616237330,5230,5230,5230,5230,2389
|
|
20240318,190200,616237330,5230,5230,5230,5230,0
|
|
20240318,190100,616237330,5230,5230,5230,5230,0
|
|
20240318,190000,616237330,5230,5230,5230,5230,0
|
|
20240318,185900,616237330,5230,5230,5230,5230,0
|
|
20240318,185800,616237330,5230,5230,5230,5230,0
|
|
20240318,185700,616237330,5230,5230,5230,5230,0
|
|
20240318,185600,616237330,5230,5230,5230,5230,0
|
|
20240318,185500,616237330,5230,5230,5230,5230,0
|
|
20240318,185400,616237330,5230,5230,5230,5230,0
|
|
20240318,185300,616237330,5230,5230,5230,5230,0
|
|
20240318,185200,616237330,5230,5230,5230,5230,0
|
|
20240318,185100,616237330,5230,5230,5230,5230,0
|
|
20240318,185000,616237330,5230,5230,5230,5230,0
|
|
20240318,184900,616237330,5230,5230,5230,5230,0
|
|
20240318,184800,616237330,5230,5230,5230,5230,0
|
|
20240318,184700,616237330,5230,5230,5230,5230,0
|
|
20240318,184600,616237330,5230,5230,5230,5230,0
|
|
20240318,184500,616237330,5230,5230,5230,5230,0
|
|
20240318,184400,616237330,5230,5230,5230,5230,0
|
|
20240318,184300,616237330,5230,5230,5230,5230,0
|
|
20240318,184200,616237330,5230,5230,5230,5230,0
|
|
20240318,184100,616237330,5230,5230,5230,5230,0
|
|
20240318,184000,616237330,5230,5230,5230,5230,0
|
|
20240318,183900,616237330,5230,5230,5230,5230,0
|
|
20240318,183800,616237330,5230,5230,5230,5230,0
|
|
20240318,183700,616237330,5230,5230,5230,5230,0
|
|
20240318,183600,616237330,5230,5230,5230,5230,0
|
|
20240318,183500,616237330,5230,5230,5230,5230,0
|
|
20240318,183400,616237330,5230,5230,5230,5230,0
|
|
20240318,183300,616237330,5230,5230,5230,5230,2389
|
|
20240318,183200,616237330,5230,5230,5230,5230,0
|
|
20240318,183100,616237330,5230,5230,5230,5230,0
|
|
20240318,183000,616237330,5230,5230,5230,5230,0
|
|
20240318,182900,616237330,5230,5230,5230,5230,0
|
|
20240318,182800,616237330,5230,5230,5230,5230,0
|
|
20240318,182700,616237330,5230,5230,5230,5230,0
|
|
20240318,182600,616237330,5230,5230,5230,5230,0
|
|
20240318,182500,616237330,5230,5230,5230,5230,0
|
|
20240318,182400,616237330,5230,5230,5230,5230,0
|
|
20240318,182300,616237330,5230,5230,5230,5230,0
|
|
20240318,182200,616237330,5230,5230,5230,5230,0
|
|
20240318,182100,616237330,5230,5230,5230,5230,0
|
|
20240318,182000,616237330,5230,5230,5230,5230,0
|
|
20240318,181900,616237330,5230,5230,5230,5230,0
|
|
20240318,181800,616237330,5230,5230,5230,5230,0
|
|
20240318,181700,616237330,5230,5230,5230,5230,0
|
|
20240318,181600,616237330,5230,5230,5230,5230,0
|
|
20240318,181500,616237330,5230,5230,5230,5230,0
|
|
20240318,181400,616237330,5230,5230,5230,5230,0
|
|
20240318,181300,616237330,5230,5230,5230,5230,0
|
|
20240318,181200,616237330,5230,5230,5230,5230,0
|
|
20240318,181100,616237330,5230,5230,5230,5230,0
|
|
20240318,181000,616237330,5230,5230,5230,5230,0
|
|
20240318,180900,616237330,5230,5230,5230,5230,0
|
|
20240318,180800,616237330,5230,5230,5230,5230,0
|
|
20240318,180700,616237330,5230,5230,5230,5230,0
|
|
20240318,180600,616237330,5230,5230,5230,5230,0
|
|
20240318,180500,616237330,5230,5230,5230,5230,0
|
|
20240318,180400,616237330,5230,5230,5230,5230,0
|
|
20240318,180300,616237330,5230,5230,5230,5230,2389
|
|
20240318,180200,616237330,5230,5230,5230,5230,0
|
|
20240318,180100,616237330,5230,5230,5230,5230,0
|
|
20240318,180000,616237330,5230,5230,5230,5230,0
|
|
20240318,175900,616237330,5230,5230,5230,5230,0
|
|
20240318,175800,616237330,5230,5230,5230,5230,0
|
|
20240318,175700,616237330,5230,5230,5230,5230,0
|
|
20240318,175600,616237330,5230,5230,5230,5230,0
|
|
20240318,175500,616237330,5230,5230,5230,5230,0
|
|
20240318,175400,616237330,5230,5230,5230,5230,0
|
|
20240318,175300,616237330,5230,5230,5230,5230,0
|
|
20240318,175200,616237330,5230,5230,5230,5230,0
|
|
20240318,175100,616237330,5230,5230,5230,5230,0
|
|
20240318,175000,616237330,5230,5230,5230,5230,0
|
|
20240318,174900,616237330,5230,5230,5230,5230,0
|
|
20240318,174800,616237330,5230,5230,5230,5230,0
|
|
20240318,174700,616237330,5230,5230,5230,5230,0
|
|
20240318,174600,616237330,5230,5230,5230,5230,0
|
|
20240318,174500,616237330,5230,5230,5230,5230,0
|
|
20240318,174400,616237330,5230,5230,5230,5230,0
|
|
20240318,174300,616237330,5230,5230,5230,5230,0
|
|
20240318,174200,616237330,5230,5230,5230,5230,0
|
|
20240318,174100,616237330,5230,5230,5230,5230,0
|
|
20240318,174000,616237330,5230,5230,5230,5230,0
|
|
20240318,173900,616237330,5230,5230,5230,5230,0
|
|
20240318,173800,616237330,5230,5230,5230,5230,0
|
|
20240318,173700,616237330,5230,5230,5230,5230,0
|
|
20240318,173600,616237330,5230,5230,5230,5230,0
|
|
20240318,173500,616237330,5230,5230,5230,5230,0
|
|
20240318,173400,616237330,5230,5230,5230,5230,0
|
|
20240318,173300,616237330,5230,5230,5230,5230,2389
|
|
20240318,173200,616237330,5230,5230,5230,5230,0
|
|
20240318,173100,616237330,5230,5230,5230,5230,0
|
|
20240318,173000,616237330,5230,5230,5230,5230,0
|
|
20240318,172900,616237330,5230,5230,5230,5230,0
|
|
20240318,172800,616237330,5230,5230,5230,5230,0
|
|
20240318,172700,616237330,5230,5230,5230,5230,0
|
|
20240318,172600,616237330,5230,5230,5230,5230,0
|
|
20240318,172500,616237330,5230,5230,5230,5230,0
|
|
20240318,172400,616237330,5230,5230,5230,5230,0
|
|
20240318,172300,616237330,5230,5230,5230,5230,0
|
|
20240318,172200,616237330,5230,5230,5230,5230,0
|
|
20240318,172100,616237330,5230,5230,5230,5230,0
|
|
20240318,172000,616237330,5230,5230,5230,5230,0
|
|
20240318,171900,616237330,5230,5230,5230,5230,0
|
|
20240318,171800,616237330,5230,5230,5230,5230,0
|
|
20240318,171700,616237330,5230,5230,5230,5230,0
|
|
20240318,171600,616237330,5230,5230,5230,5230,0
|
|
20240318,171500,616237330,5230,5230,5230,5230,0
|
|
20240318,171400,616237330,5230,5230,5230,5230,0
|
|
20240318,171300,616237330,5230,5230,5230,5230,0
|
|
20240318,171200,616237330,5230,5230,5230,5230,0
|
|
20240318,171100,616237330,5230,5230,5230,5230,0
|
|
20240318,171000,616237330,5230,5230,5230,5230,0
|
|
20240318,170900,616237330,5230,5230,5230,5230,0
|
|
20240318,170800,616237330,5230,5230,5230,5230,0
|
|
20240318,170700,616237330,5230,5230,5230,5230,0
|
|
20240318,170600,616237330,5230,5230,5230,5230,0
|
|
20240318,170500,616237330,5230,5230,5230,5230,0
|
|
20240318,170400,616237330,5230,5230,5230,5230,0
|
|
20240318,170300,616237330,5230,5230,5230,5230,2389
|
|
20240318,170200,616237330,5230,5230,5230,5230,0
|
|
20240318,170100,616237330,5230,5230,5230,5230,0
|
|
20240318,170000,616237330,5230,5230,5230,5230,0
|
|
20240318,165900,616237330,5230,5230,5230,5230,0
|
|
20240318,165800,616237330,5230,5230,5230,5230,0
|
|
20240318,165700,616237330,5230,5230,5230,5230,0
|
|
20240318,165600,616237330,5230,5230,5230,5230,0
|
|
20240318,165500,616237330,5230,5230,5230,5230,0
|
|
20240318,165400,616237330,5230,5230,5230,5230,0
|
|
20240318,165300,616237330,5230,5230,5230,5230,0
|
|
20240318,165200,616237330,5230,5230,5230,5230,0
|
|
20240318,165100,616237330,5230,5230,5230,5230,0
|
|
20240318,165000,616237330,5230,5230,5230,5230,0
|
|
20240318,164900,616237330,5230,5230,5230,5230,0
|
|
20240318,164800,616237330,5230,5230,5230,5230,0
|
|
20240318,164700,616237330,5230,5230,5230,5230,0
|
|
20240318,164600,616237330,5230,5230,5230,5230,0
|
|
20240318,164500,616237330,5230,5230,5230,5230,0
|
|
20240318,164400,616237330,5230,5230,5230,5230,0
|
|
20240318,164300,616237330,5230,5230,5230,5230,0
|
|
20240318,164200,616237330,5230,5230,5230,5230,0
|
|
20240318,164100,616237330,5230,5230,5230,5230,0
|
|
20240318,164000,616237330,5230,5230,5230,5230,0
|
|
20240318,163900,616237330,5230,5230,5230,5230,0
|
|
20240318,163800,616237330,5230,5230,5230,5230,0
|
|
20240318,163700,616237330,5230,5230,5230,5230,0
|
|
20240318,163600,616237330,5230,5230,5230,5230,0
|
|
20240318,163500,616237330,5230,5230,5230,5230,0
|
|
20240318,163400,616237330,5230,5230,5230,5230,0
|
|
20240318,163300,616237330,5230,5230,5230,5230,2389
|
|
20240318,163200,616237330,5230,5230,5230,5230,0
|
|
20240318,163100,616237330,5230,5230,5230,5230,0
|
|
20240318,163000,616237330,5230,5230,5230,5230,0
|
|
20240318,162900,616237330,5230,5230,5230,5230,0
|
|
20240318,162800,616237330,5230,5230,5230,5230,0
|
|
20240318,162700,616237330,5230,5230,5230,5230,0
|
|
20240318,162600,616237330,5230,5230,5230,5230,0
|
|
20240318,162500,616237330,5230,5230,5230,5230,0
|
|
20240318,162400,616237330,5230,5230,5230,5230,0
|
|
20240318,162300,616237330,5230,5230,5230,5230,0
|
|
20240318,162200,616237330,5230,5230,5230,5230,0
|
|
20240318,162100,616237330,5230,5230,5230,5230,0
|
|
20240318,162000,616237330,5230,5230,5230,5230,0
|
|
20240318,161900,616237330,5230,5230,5230,5230,0
|
|
20240318,161800,616237330,5230,5230,5230,5230,0
|
|
20240318,161700,616237330,5230,5230,5230,5230,0
|
|
20240318,161600,616237330,5230,5230,5230,5230,0
|
|
20240318,161500,616237330,5230,5230,5230,5230,0
|
|
20240318,161400,616237330,5230,5230,5230,5230,0
|
|
20240318,161300,616237330,5230,5230,5230,5230,0
|
|
20240318,161200,616237330,5230,5230,5230,5230,0
|
|
20240318,161100,616237330,5230,5230,5230,5230,0
|
|
20240318,161000,616237330,5230,5230,5230,5230,0
|
|
20240318,160900,616237330,5230,5230,5230,5230,0
|
|
20240318,160800,616237330,5230,5230,5230,5230,0
|
|
20240318,160700,616237330,5230,5230,5230,5230,0
|
|
20240318,160600,616237330,5230,5230,5230,5230,0
|
|
20240318,160500,616237330,5230,5230,5230,5230,0
|
|
20240318,160400,616237330,5230,5230,5230,5230,0
|
|
20240318,160300,616237330,5230,5230,5230,5230,2389
|
|
20240318,160200,616237330,5230,5230,5230,5230,0
|
|
20240318,160100,616237330,5230,5230,5230,5230,0
|
|
20240318,160000,616237330,5230,5230,5230,5230,0
|
|
20240318,155900,616237330,5230,5230,5230,5230,0
|
|
20240318,155800,616237330,5230,5230,5230,5230,0
|
|
20240318,155700,616237330,5230,5230,5230,5230,0
|
|
20240318,155600,616237330,5230,5230,5230,5230,0
|
|
20240318,155500,616237330,5230,5230,5230,5230,0
|
|
20240318,155400,616237330,5230,5230,5230,5230,0
|
|
20240318,155300,616237330,5230,5230,5230,5230,0
|
|
20240318,155200,616237330,5230,5230,5230,5230,0
|
|
20240318,155100,616237330,5230,5230,5230,5230,0
|
|
20240318,155000,616237330,5230,5230,5230,5230,0
|
|
20240318,154900,616237330,5230,5230,5230,5230,0
|
|
20240318,154800,616237330,5230,5230,5230,5230,0
|
|
20240318,154700,616237330,5230,5230,5230,5230,0
|
|
20240318,154600,616237330,5230,5230,5230,5230,0
|
|
20240318,154500,616237330,5230,5230,5230,5230,0
|
|
20240318,154400,616237330,5230,5230,5230,5230,0
|
|
20240318,154300,616237330,5230,5230,5230,5230,0
|
|
20240318,154200,616237330,5230,5230,5230,5230,0
|
|
20240318,154100,616237330,5230,5230,5230,5230,0
|
|
20240318,154000,616237330,5230,5230,5230,5230,0
|
|
20240318,153900,616237330,5230,5230,5230,5230,0
|
|
20240318,153800,616237330,5230,5230,5230,5230,0
|
|
20240318,153700,616237330,5230,5230,5230,5230,0
|
|
20240318,153600,616237330,5230,5230,5230,5230,0
|
|
20240318,153500,616237330,5230,5230,5230,5230,0
|
|
20240318,153400,616237330,5230,5230,5230,5230,0
|
|
20240318,153300,616237330,5230,5230,5230,5230,2389
|
|
20240318,153200,616237330,5230,5230,5230,5230,0
|
|
20240318,153100,616237330,5230,5230,5230,5230,0
|
|
20240318,153000,616237330,5230,5230,5230,5230,2389
|
|
20240318,152900,603742860,5260,5260,5260,5260,0
|
|
20240318,152800,603742860,5260,5260,5260,5260,0
|
|
20240318,152700,603742860,5260,5260,5260,5260,0
|
|
20240318,152600,603742860,5260,5260,5260,5260,0
|
|
20240318,152500,603742860,5260,5260,5260,5260,0
|
|
20240318,152400,603742860,5260,5260,5260,5260,0
|
|
20240318,152300,603742860,5260,5260,5260,5260,0
|
|
20240318,152200,603742860,5260,5260,5260,5260,0
|
|
20240318,152100,603742860,5260,5260,5260,5260,0
|
|
20240318,152000,603742860,5260,5260,5260,5260,0
|
|
20240318,151900,603742860,5260,5260,5260,5260,3
|
|
20240318,151800,603727080,5240,5260,5260,5240,142
|
|
20240318,151700,602982980,5260,5260,5260,5260,3
|
|
20240318,151600,602967200,5260,5260,5260,5260,229
|
|
20240318,151500,601762660,5260,5230,5260,5230,1734
|
|
20240318,151400,592693750,5260,5260,5260,5260,112
|
|
20240318,151300,592104630,5260,5250,5260,5250,2
|
|
20240318,151200,592094120,5260,5260,5260,5260,0
|
|
20240318,151100,592094120,5260,5230,5260,5220,1676
|
|
20240318,151000,583337950,5230,5260,5260,5230,3818
|
|
20240318,150900,563347390,5280,5280,5280,5280,0
|
|
20240318,150800,563347390,5280,5280,5280,5280,1
|
|
20240318,150700,563342110,5250,5260,5260,5250,2
|
|
20240318,150600,563331600,5250,5250,5250,5250,20
|
|
20240318,150500,563226600,5250,5250,5250,5250,30
|
|
20240318,150400,563069100,5250,5250,5250,5250,0
|
|
20240318,150300,563069100,5250,5250,5250,5250,0
|
|
20240318,150200,563069100,5250,5250,5250,5250,0
|
|
20240318,150100,563069100,5250,5250,5250,5250,1
|
|
20240318,150000,563063850,5260,5260,5260,5260,858
|
|
20240318,145900,558550770,5290,5280,5290,5280,409
|
|
20240318,145800,556387750,5290,5290,5290,5290,0
|
|
20240318,145700,556387750,5290,5290,5290,5290,0
|
|
20240318,145600,556387750,5290,5280,5290,5280,127
|
|
20240318,145500,555716360,5280,5280,5280,5280,0
|
|
20240318,145400,555716360,5280,5270,5280,5270,200
|
|
20240318,145300,554661510,5270,5270,5270,5270,0
|
|
20240318,145200,554661510,5270,5270,5270,5270,2
|
|
20240318,145100,554650970,5270,5270,5270,5270,190
|
|
20240318,145000,553649670,5270,5270,5270,5270,20
|
|
20240318,144900,553544270,5270,5270,5270,5270,0
|
|
20240318,144800,553544270,5270,5270,5270,5270,1
|
|
20240318,144700,553539000,5230,5230,5230,5230,0
|
|
20240318,144600,553539000,5230,5230,5230,5230,0
|
|
20240318,144500,553539000,5230,5230,5230,5230,0
|
|
20240318,144400,553539000,5230,5230,5230,5230,0
|
|
20240318,144300,553539000,5230,5250,5270,5230,1490
|
|
20240318,144200,545738690,5260,5270,5270,5260,9
|
|
20240318,144100,545691320,5270,5270,5270,5270,20
|
|
20240318,144000,545585920,5250,5250,5250,5250,0
|
|
20240318,143900,545585920,5250,5250,5250,5250,130
|
|
20240318,143800,544903420,5250,5250,5270,5250,45
|
|
20240318,143700,544667130,5240,5240,5240,5240,0
|
|
20240318,143600,544667130,5240,5240,5240,5240,0
|
|
20240318,143500,544667130,5240,5260,5260,5240,129
|
|
20240318,143400,543990790,5270,5240,5270,5240,269
|
|
20240318,143300,542579500,5240,5240,5240,5240,40
|
|
20240318,143200,542369900,5240,5240,5240,5230,1486
|
|
20240318,143100,534588040,5240,5240,5240,5240,610
|
|
20240318,143000,531391640,5240,5240,5240,5240,110
|
|
20240318,142900,530815240,5240,5240,5240,5240,0
|
|
20240318,142800,530815240,5240,5240,5240,5240,500
|
|
20240318,142700,528195240,5240,5240,5240,5240,100
|
|
20240318,142600,527671240,5230,5240,5240,5230,4150
|
|
20240318,142500,505964050,5240,5240,5240,5240,0
|
|
20240318,142400,505964050,5240,5240,5240,5240,0
|
|
20240318,142300,505964050,5240,5240,5240,5240,10
|
|
20240318,142200,505911650,5230,5240,5240,5230,1862
|
|
20240318,142100,496157900,5250,5240,5270,5240,1009
|
|
20240318,142000,490869880,5270,5270,5270,5270,0
|
|
20240318,141900,490869880,5270,5270,5270,5270,30
|
|
20240318,141800,490711780,5270,5270,5270,5270,1
|
|
20240318,141700,490706510,5240,5240,5240,5240,5
|
|
20240318,141600,490680310,5240,5240,5240,5240,0
|
|
20240318,141500,490680310,5240,5260,5260,5240,223
|
|
20240318,141400,489511430,5260,5250,5260,5250,800
|
|
20240318,141300,485311290,5250,5250,5250,5250,0
|
|
20240318,141200,485311290,5250,5250,5250,5250,1000
|
|
20240318,141100,480061290,5270,5250,5270,5250,177
|
|
20240318,141000,479130720,5250,5250,5250,5250,10
|
|
20240318,140900,479078220,5250,5250,5250,5250,0
|
|
20240318,140800,479078220,5250,5270,5270,5250,785
|
|
20240318,140700,474955370,5250,5250,5250,5250,0
|
|
20240318,140600,474955370,5250,5250,5250,5250,0
|
|
20240318,140500,474955370,5250,5250,5250,5250,0
|
|
20240318,140400,474955370,5250,5250,5250,5250,0
|
|
20240318,140300,474955370,5250,5250,5250,5250,0
|
|
20240318,140200,474955370,5250,5250,5250,5250,0
|
|
20240318,140100,474955370,5250,5250,5250,5250,0
|
|
20240318,140000,474955370,5250,5250,5250,5250,0
|
|
20240318,135900,474955370,5250,5250,5250,5250,0
|
|
20240318,135800,474955370,5250,5250,5250,5250,0
|
|
20240318,135700,474955370,5250,5250,5250,5250,0
|
|
20240318,135600,474955370,5250,5250,5250,5250,160
|
|
20240318,135500,474115370,5250,5250,5250,5250,0
|
|
20240318,135400,474115370,5250,5250,5250,5250,0
|
|
20240318,135300,474115370,5250,5260,5260,5250,834
|
|
20240318,135200,469731070,5250,5250,5250,5250,0
|
|
20240318,135100,469731070,5250,5250,5250,5250,508
|
|
20240318,135000,467064070,5250,5250,5250,5250,10
|
|
20240318,134900,467011570,5240,5240,5240,5240,0
|
|
20240318,134800,467011570,5240,5260,5260,5230,13200
|
|
20240318,134700,397791100,5260,5260,5260,5260,0
|
|
20240318,134600,397791100,5260,5260,5260,5260,0
|
|
20240318,134500,397791100,5260,5260,5260,5260,0
|
|
20240318,134400,397791100,5260,5260,5260,5260,0
|
|
20240318,134300,397791100,5260,5260,5260,5260,0
|
|
20240318,134200,397791100,5260,5260,5260,5260,0
|
|
20240318,134100,397791100,5260,5260,5260,5260,0
|
|
20240318,134000,397791100,5260,5260,5260,5260,36
|
|
20240318,133900,397601740,5270,5270,5270,5270,6
|
|
20240318,133800,397570120,5270,5270,5270,5270,0
|
|
20240318,133700,397570120,5270,5270,5270,5270,0
|
|
20240318,133600,397570120,5270,5270,5270,5270,17
|
|
20240318,133500,397480530,5270,5270,5270,5270,0
|
|
20240318,133400,397480530,5270,5270,5270,5270,1
|
|
20240318,133300,397475260,5260,5260,5260,5260,0
|
|
20240318,133200,397475260,5260,5270,5270,5260,101
|
|
20240318,133100,396943990,5260,5260,5260,5260,0
|
|
20240318,133000,396943990,5260,5260,5260,5260,0
|
|
20240318,132900,396943990,5260,5260,5260,5260,0
|
|
20240318,132800,396943990,5260,5270,5270,5260,855
|
|
20240318,132700,392446370,5270,5270,5270,5270,51
|
|
20240318,132600,392177600,5270,5270,5270,5260,325
|
|
20240318,132500,390465650,5270,5270,5270,5270,167
|
|
20240318,132400,389585560,5300,5300,5300,5300,0
|
|
20240318,132300,389585560,5300,5300,5300,5300,0
|
|
20240318,132200,389585560,5300,5300,5300,5300,0
|
|
20240318,132100,389585560,5300,5300,5300,5300,1
|
|
20240318,132000,389580260,5270,5270,5270,5270,0
|
|
20240318,131900,389580260,5270,5290,5290,5270,2000
|
|
20240318,131800,379036160,5280,5280,5280,5280,0
|
|
20240318,131700,379036160,5280,5280,5280,5280,0
|
|
20240318,131600,379036160,5280,5280,5280,5280,0
|
|
20240318,131500,379036160,5280,5280,5280,5280,0
|
|
20240318,131400,379036160,5280,5280,5280,5280,0
|
|
20240318,131300,379036160,5280,5280,5280,5280,0
|
|
20240318,131200,379036160,5280,5280,5280,5280,0
|
|
20240318,131100,379036160,5280,5280,5280,5280,0
|
|
20240318,131000,379036160,5280,5280,5280,5280,0
|
|
20240318,130900,379036160,5280,5280,5280,5280,0
|
|
20240318,130800,379036160,5280,5280,5280,5280,0
|
|
20240318,130700,379036160,5280,5280,5280,5280,80
|
|
20240318,130600,378613760,5280,5290,5290,5280,139
|
|
20240318,130500,377878950,5290,5290,5290,5280,478
|
|
20240318,130400,375352850,5290,5300,5300,5290,8
|
|
20240318,130300,375310470,5300,5300,5300,5300,11
|
|
20240318,130200,375252170,5290,5290,5290,5290,0
|
|
20240318,130100,375252170,5290,5290,5290,5290,0
|
|
20240318,130000,375252170,5290,5290,5290,5290,14
|
|
20240318,125900,375178110,5290,5290,5290,5290,0
|
|
20240318,125800,375178110,5290,5290,5290,5290,0
|
|
20240318,125700,375178110,5290,5290,5290,5290,0
|
|
20240318,125600,375178110,5290,5290,5290,5290,133
|
|
20240318,125500,374474540,5290,5290,5290,5290,533
|
|
20240318,125400,371654970,5290,5290,5290,5290,253
|
|
20240318,125300,370316600,5280,5280,5280,5280,0
|
|
20240318,125200,370316600,5280,5300,5300,5280,257
|
|
20240318,125100,368959540,5300,5300,5300,5300,55
|
|
20240318,125000,368668040,5320,5320,5320,5320,32
|
|
20240318,124900,368497800,5330,5300,5330,5260,13776
|
|
20240318,124800,295595530,5300,5300,5300,5300,85
|
|
20240318,124700,295145030,5300,5300,5300,5300,0
|
|
20240318,124600,295145030,5300,5290,5300,5270,9860
|
|
20240318,124500,243149810,5280,5280,5280,5280,0
|
|
20240318,124400,243149810,5280,5290,5290,5280,401
|
|
20240318,124300,241029780,5300,5300,5300,5300,20
|
|
20240318,124200,240923780,5300,5300,5300,5300,52
|
|
20240318,124100,240648180,5300,5300,5300,5300,0
|
|
20240318,124000,240648180,5300,5300,5300,5300,0
|
|
20240318,123900,240648180,5300,5300,5300,5300,1
|
|
20240318,123800,240642880,5300,5300,5300,5300,1889
|
|
20240318,123700,230631180,5310,5310,5310,5310,0
|
|
20240318,123600,230631180,5310,5290,5310,5290,25
|
|
20240318,123500,230498610,5300,5300,5300,5300,22
|
|
20240318,123400,230382010,5300,5300,5300,5300,9
|
|
20240318,123300,230334310,5300,5300,5300,5300,0
|
|
20240318,123200,230334310,5300,5300,5300,5300,91
|
|
20240318,123100,229852010,5300,5300,5300,5300,50
|
|
20240318,123000,229587010,5300,5300,5300,5300,0
|
|
20240318,122900,229587010,5300,5300,5300,5300,0
|
|
20240318,122800,229587010,5300,5300,5300,5300,0
|
|
20240318,122700,229587010,5300,5300,5300,5300,0
|
|
20240318,122600,229587010,5300,5300,5300,5300,16
|
|
20240318,122500,229502210,5300,5300,5300,5300,5
|
|
20240318,122400,229475710,5300,5300,5300,5300,100
|
|
20240318,122300,228945710,5300,5300,5300,5300,0
|
|
20240318,122200,228945710,5300,5300,5300,5300,22
|
|
20240318,122100,228829110,5300,5300,5300,5300,0
|
|
20240318,122000,228829110,5300,5300,5300,5300,0
|
|
20240318,121900,228829110,5300,5300,5300,5300,0
|
|
20240318,121800,228829110,5300,5300,5300,5300,0
|
|
20240318,121700,228829110,5300,5300,5300,5300,0
|
|
20240318,121600,228829110,5300,5300,5300,5300,177
|
|
20240318,121500,227891010,5300,5300,5300,5300,0
|
|
20240318,121400,227891010,5300,5300,5300,5300,274
|
|
20240318,121300,226438810,5310,5310,5310,5310,0
|
|
20240318,121200,226438810,5310,5310,5310,5310,0
|
|
20240318,121100,226438810,5310,5310,5310,5310,0
|
|
20240318,121000,226438810,5310,5310,5310,5310,14
|
|
20240318,120900,226364470,5310,5310,5310,5310,0
|
|
20240318,120800,226364470,5310,5310,5310,5310,40
|
|
20240318,120700,226152070,5310,5310,5310,5310,0
|
|
20240318,120600,226152070,5310,5310,5310,5310,96
|
|
20240318,120500,225642310,5280,5280,5280,5280,2
|
|
20240318,120400,225631750,5310,5310,5310,5310,0
|
|
20240318,120300,225631750,5310,5310,5310,5310,320
|
|
20240318,120200,223932550,5310,5310,5310,5310,0
|
|
20240318,120100,223932550,5310,5310,5310,5310,0
|
|
20240318,120000,223932550,5310,5310,5310,5310,1
|
|
20240318,115900,223927240,5280,5280,5280,5280,0
|
|
20240318,115800,223927240,5280,5280,5280,5280,0
|
|
20240318,115700,223927240,5280,5280,5280,5280,0
|
|
20240318,115600,223927240,5280,5280,5280,5280,0
|
|
20240318,115500,223927240,5280,5280,5280,5280,1
|
|
20240318,115400,223921960,5310,5310,5310,5310,0
|
|
20240318,115300,223921960,5310,5290,5310,5290,93
|
|
20240318,115200,223428590,5290,5290,5290,5290,50
|
|
20240318,115100,223164090,5310,5310,5310,5310,1
|
|
20240318,115000,223158780,5290,5300,5300,5290,552
|
|
20240318,114900,220235700,5300,5300,5300,5300,0
|
|
20240318,114800,220235700,5300,5300,5300,5300,0
|
|
20240318,114700,220235700,5300,5300,5300,5300,6
|
|
20240318,114600,220203900,5300,5300,5300,5300,43
|
|
20240318,114500,219976000,5300,5300,5300,5300,0
|
|
20240318,114400,219976000,5300,5300,5300,5300,1
|
|
20240318,114300,219970700,5310,5310,5310,5310,1
|
|
20240318,114200,219965390,5300,5300,5300,5300,0
|
|
20240318,114100,219965390,5300,5300,5300,5300,18
|
|
20240318,114000,219869990,5300,5300,5300,5300,0
|
|
20240318,113900,219869990,5300,5300,5300,5300,0
|
|
20240318,113800,219869990,5300,5300,5300,5300,20
|
|
20240318,113700,219763990,5300,5300,5300,5300,100
|
|
20240318,113600,219233990,5300,5300,5300,5300,0
|
|
20240318,113500,219233990,5300,5300,5300,5300,1
|
|
20240318,113400,219228690,5300,5300,5300,5300,0
|
|
20240318,113300,219228690,5300,5300,5300,5300,10
|
|
20240318,113200,219175690,5280,5280,5280,5280,252
|
|
20240318,113100,217845130,5280,5300,5300,5280,505
|
|
20240318,113000,215178710,5280,5280,5280,5280,2000
|
|
20240318,112900,204618710,5280,5300,5300,5280,505
|
|
20240318,112800,201952290,5280,5280,5280,5280,306
|
|
20240318,112700,200336610,5280,5280,5280,5280,0
|
|
20240318,112600,200336610,5280,5280,5280,5280,0
|
|
20240318,112500,200336610,5280,5280,5280,5280,0
|
|
20240318,112400,200336610,5280,5280,5280,5280,0
|
|
20240318,112300,200336610,5280,5280,5280,5280,18
|
|
20240318,112200,200241570,5280,5280,5280,5280,18
|
|
20240318,112100,200146530,5280,5280,5280,5280,28
|
|
20240318,112000,199998690,5280,5280,5280,5280,67
|
|
20240318,111900,199644930,5280,5280,5280,5280,0
|
|
20240318,111800,199644930,5280,5280,5280,5280,200
|
|
20240318,111700,198588930,5300,5280,5300,5280,282
|
|
20240318,111600,197099930,5300,5300,5300,5300,0
|
|
20240318,111500,197099930,5300,5300,5300,5300,291
|
|
20240318,111400,195557630,5300,5300,5300,5300,0
|
|
20240318,111300,195557630,5300,5300,5300,5300,100
|
|
20240318,111200,195027630,5300,5300,5300,5300,0
|
|
20240318,111100,195027630,5300,5300,5300,5300,0
|
|
20240318,111000,195027630,5300,5270,5300,5270,172
|
|
20240318,110900,194121160,5280,5280,5280,5280,0
|
|
20240318,110800,194121160,5280,5280,5280,5280,21
|
|
20240318,110700,194010280,5270,5270,5270,5270,1000
|
|
20240318,110600,188740280,5290,5280,5290,5280,3
|
|
20240318,110500,188724430,5300,5300,5300,5300,20
|
|
20240318,110400,188618430,5300,5300,5300,5300,0
|
|
20240318,110300,188618430,5300,5300,5300,5300,0
|
|
20240318,110200,188618430,5300,5300,5300,5300,0
|
|
20240318,110100,188618430,5300,5300,5300,5300,0
|
|
20240318,110000,188618430,5300,5300,5300,5300,0
|
|
20240318,105900,188618430,5300,5300,5300,5300,1
|
|
20240318,105800,188613130,5270,5270,5270,5270,0
|
|
20240318,105700,188613130,5270,5270,5270,5270,0
|
|
20240318,105600,188613130,5270,5270,5270,5270,0
|
|
20240318,105500,188613130,5270,5270,5270,5270,0
|
|
20240318,105400,188613130,5270,5270,5270,5270,0
|
|
20240318,105300,188613130,5270,5270,5270,5270,0
|
|
20240318,105200,188613130,5270,5270,5270,5270,0
|
|
20240318,105100,188613130,5270,5300,5300,5270,1409
|
|
20240318,105000,181187060,5300,5300,5300,5300,1
|
|
20240318,104900,181181760,5280,5280,5280,5280,101
|
|
20240318,104800,180648480,5280,5280,5280,5280,0
|
|
20240318,104700,180648480,5280,5280,5280,5280,0
|
|
20240318,104600,180648480,5280,5280,5280,5280,0
|
|
20240318,104500,180648480,5280,5280,5280,5280,0
|
|
20240318,104400,180648480,5280,5280,5280,5280,148
|
|
20240318,104300,179867040,5280,5280,5280,5280,15
|
|
20240318,104200,179787840,5280,5280,5280,5280,10
|
|
20240318,104100,179735040,5270,5270,5270,5270,0
|
|
20240318,104000,179735040,5270,5270,5270,5270,0
|
|
20240318,103900,179735040,5270,5280,5280,5270,86
|
|
20240318,103800,179280970,5280,5280,5280,5280,10
|
|
20240318,103700,179228170,5280,5280,5280,5280,14
|
|
20240318,103600,179154250,5280,5280,5280,5280,150
|
|
20240318,103500,178362250,5270,5270,5270,5270,0
|
|
20240318,103400,178362250,5270,5270,5270,5270,0
|
|
20240318,103300,178362250,5270,5280,5280,5270,349
|
|
20240318,103200,176519540,5270,5270,5270,5270,324
|
|
20240318,103100,174812060,5290,5290,5290,5290,50
|
|
20240318,103000,174547560,5290,5280,5290,5280,8
|
|
20240318,102900,174505310,5280,5280,5280,5280,3
|
|
20240318,102800,174489470,5280,5280,5280,5280,0
|
|
20240318,102700,174489470,5280,5280,5280,5280,1300
|
|
20240318,102600,167625470,5280,5280,5280,5280,0
|
|
20240318,102500,167625470,5280,5280,5280,5280,20
|
|
20240318,102400,167519870,5280,5280,5280,5270,2037
|
|
20240318,102300,156773670,5280,5280,5280,5280,100
|
|
20240318,102200,156245670,5280,5290,5290,5280,30
|
|
20240318,102100,156087170,5290,5290,5290,5290,7
|
|
20240318,102000,156050140,5270,5270,5270,5270,600
|
|
20240318,101900,152888140,5280,5300,5300,5280,1080
|
|
20240318,101800,147174300,5300,5300,5300,5300,0
|
|
20240318,101700,147174300,5300,5300,5300,5300,0
|
|
20240318,101600,147174300,5300,5300,5300,5300,1
|
|
20240318,101500,147169000,5280,5290,5300,5280,1949
|
|
20240318,101400,136874830,5300,5300,5300,5300,10
|
|
20240318,101300,136821830,5300,5300,5300,5300,10
|
|
20240318,101200,136768830,5310,5310,5310,5310,0
|
|
20240318,101100,136768830,5310,5310,5310,5310,0
|
|
20240318,101000,136768830,5310,5290,5310,5290,1103
|
|
20240318,100900,130933940,5300,5300,5300,5300,0
|
|
20240318,100800,130933940,5300,5300,5300,5300,127
|
|
20240318,100700,130260840,5310,5310,5310,5310,1
|
|
20240318,100600,130255530,5310,5310,5310,5310,2
|
|
20240318,100500,130244910,5310,5310,5310,5310,21
|
|
20240318,100400,130133400,5310,5310,5310,5310,0
|
|
20240318,100300,130133400,5310,5310,5310,5310,15
|
|
20240318,100200,130053750,5310,5310,5310,5310,0
|
|
20240318,100100,130053750,5310,5310,5310,5310,3
|
|
20240318,100000,130037820,5310,5310,5310,5310,3
|
|
20240318,095900,130021890,5310,5310,5310,5310,111
|
|
20240318,095800,129432480,5290,5290,5290,5290,33
|
|
20240318,095700,129257910,5290,5290,5290,5290,177
|
|
20240318,095600,128321580,5290,5290,5290,5290,109
|
|
20240318,095500,127744970,5290,5290,5290,5290,0
|
|
20240318,095400,127744970,5290,5290,5290,5290,0
|
|
20240318,095300,127744970,5290,5290,5290,5290,1000
|
|
20240318,095200,122454970,5290,5320,5320,5290,1731
|
|
20240318,095100,113273750,5320,5320,5320,5320,0
|
|
20240318,095000,113273750,5320,5330,5330,5320,162
|
|
20240318,094900,112411900,5320,5320,5320,5320,53
|
|
20240318,094800,112129940,5310,5310,5310,5310,118
|
|
20240318,094700,111503360,5310,5310,5310,5310,13
|
|
20240318,094600,111434330,5320,5320,5320,5320,0
|
|
20240318,094500,111434330,5320,5320,5320,5320,976
|
|
20240318,094400,106242010,5320,5320,5320,5320,0
|
|
20240318,094300,106242010,5320,5320,5320,5320,368
|
|
20240318,094200,104284250,5320,5320,5320,5320,8
|
|
20240318,094100,104241690,5320,5330,5330,5320,225
|
|
20240318,094000,103042690,5320,5320,5320,5320,2947
|
|
20240318,093900,87364650,5300,5300,5300,5300,0
|
|
20240318,093800,87364650,5300,5320,5320,5300,236
|
|
20240318,093700,86112990,5330,5320,5330,5320,1676
|
|
20240318,093600,77191660,5320,5320,5320,5320,54
|
|
20240318,093500,76904380,5320,5320,5320,5320,10
|
|
20240318,093400,76851180,5310,5310,5310,5310,407
|
|
20240318,093300,74690010,5310,5310,5310,5310,0
|
|
20240318,093200,74690010,5310,5320,5320,5310,38
|
|
20240318,093100,74487950,5320,5310,5320,5300,761
|
|
20240318,093000,70448660,5310,5310,5310,5310,200
|
|
20240318,092900,69386660,5310,5310,5310,5310,0
|
|
20240318,092800,69386660,5310,5310,5310,5310,10
|
|
20240318,092700,69333560,5280,5310,5310,5280,1336
|
|
20240318,092600,62251400,5310,5290,5310,5280,466
|
|
20240318,092500,59789260,5310,5310,5310,5310,0
|
|
20240318,092400,59789260,5310,5310,5310,5310,100
|
|
20240318,092300,59258260,5310,5310,5310,5310,100
|
|
20240318,092200,58727260,5280,5280,5280,5280,50
|
|
20240318,092100,58463260,5270,5270,5270,5270,0
|
|
20240318,092000,58463260,5270,5270,5270,5270,0
|
|
20240318,091900,58463260,5270,5310,5310,5260,256
|
|
20240318,091800,57106270,5310,5310,5310,5310,2
|
|
20240318,091700,57095650,5310,5310,5310,5310,2
|
|
20240318,091600,57085030,5310,5310,5310,5310,3
|
|
20240318,091500,57069100,5310,5310,5310,5310,500
|
|
20240318,091400,54414100,5310,5290,5310,5260,493
|
|
20240318,091300,51815690,5310,5310,5310,5310,97
|
|
20240318,091200,51300620,5310,5310,5310,5310,0
|
|
20240318,091100,51300620,5310,5310,5310,5310,1
|
|
20240318,091000,51295310,5280,5310,5310,5280,124
|
|
20240318,090900,50639770,5310,5320,5320,5310,151
|
|
20240318,090800,49836460,5320,5310,5320,5310,472
|
|
20240318,090700,47325950,5310,5310,5310,5310,0
|
|
20240318,090600,47325950,5310,5310,5310,5310,32
|
|
20240318,090500,47156030,5310,5310,5310,5270,3407
|
|
20240318,090400,29174960,5310,5310,5310,5310,1842
|
|
20240318,090300,19393940,5320,5320,5320,5320,0
|
|
20240318,090200,19393940,5320,5320,5320,5320,0
|
|
20240318,090100,19393940,5320,5320,5320,5320,500
|
|
20240318,090000,16733940,5320,5240,5320,5240,3186
|