642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193900,268665500,3205,3205,3205,3205,1625
|
|
20240318,193800,268665500,3205,3205,3205,3205,0
|
|
20240318,193700,268665500,3205,3205,3205,3205,0
|
|
20240318,193600,268665500,3205,3205,3205,3205,0
|
|
20240318,193500,268665500,3205,3205,3205,3205,0
|
|
20240318,193400,268665500,3205,3205,3205,3205,0
|
|
20240318,193300,268665500,3205,3205,3205,3205,0
|
|
20240318,193200,268665500,3205,3205,3205,3205,0
|
|
20240318,193100,268665500,3205,3205,3205,3205,0
|
|
20240318,193000,268665500,3205,3205,3205,3205,0
|
|
20240318,192900,268665500,3205,3205,3205,3205,0
|
|
20240318,192800,268665500,3205,3205,3205,3205,0
|
|
20240318,192700,268665500,3205,3205,3205,3205,0
|
|
20240318,192600,268665500,3205,3205,3205,3205,0
|
|
20240318,192500,268665500,3205,3205,3205,3205,0
|
|
20240318,192400,268665500,3205,3205,3205,3205,0
|
|
20240318,192300,268665500,3205,3205,3205,3205,0
|
|
20240318,192200,268665500,3205,3205,3205,3205,0
|
|
20240318,192100,268665500,3205,3205,3205,3205,0
|
|
20240318,192000,268665500,3205,3205,3205,3205,0
|
|
20240318,191900,268665500,3205,3205,3205,3205,0
|
|
20240318,191800,268665500,3205,3205,3205,3205,0
|
|
20240318,191700,268665500,3205,3205,3205,3205,0
|
|
20240318,191600,268665500,3205,3205,3205,3205,0
|
|
20240318,191500,268665500,3205,3205,3205,3205,0
|
|
20240318,191400,268665500,3205,3205,3205,3205,0
|
|
20240318,191300,268665500,3205,3205,3205,3205,0
|
|
20240318,191200,268665500,3205,3205,3205,3205,0
|
|
20240318,191100,268665500,3205,3205,3205,3205,0
|
|
20240318,191000,268665500,3205,3205,3205,3205,0
|
|
20240318,190900,268665500,3205,3205,3205,3205,1625
|
|
20240318,190800,268665500,3205,3205,3205,3205,0
|
|
20240318,190700,268665500,3205,3205,3205,3205,0
|
|
20240318,190600,268665500,3205,3205,3205,3205,0
|
|
20240318,190500,268665500,3205,3205,3205,3205,0
|
|
20240318,190400,268665500,3205,3205,3205,3205,0
|
|
20240318,190300,268665500,3205,3205,3205,3205,0
|
|
20240318,190200,268665500,3205,3205,3205,3205,0
|
|
20240318,190100,268665500,3205,3205,3205,3205,0
|
|
20240318,190000,268665500,3205,3205,3205,3205,0
|
|
20240318,185900,268665500,3205,3205,3205,3205,0
|
|
20240318,185800,268665500,3205,3205,3205,3205,0
|
|
20240318,185700,268665500,3205,3205,3205,3205,0
|
|
20240318,185600,268665500,3205,3205,3205,3205,0
|
|
20240318,185500,268665500,3205,3205,3205,3205,0
|
|
20240318,185400,268665500,3205,3205,3205,3205,0
|
|
20240318,185300,268665500,3205,3205,3205,3205,0
|
|
20240318,185200,268665500,3205,3205,3205,3205,0
|
|
20240318,185100,268665500,3205,3205,3205,3205,0
|
|
20240318,185000,268665500,3205,3205,3205,3205,0
|
|
20240318,184900,268665500,3205,3205,3205,3205,0
|
|
20240318,184800,268665500,3205,3205,3205,3205,0
|
|
20240318,184700,268665500,3205,3205,3205,3205,0
|
|
20240318,184600,268665500,3205,3205,3205,3205,0
|
|
20240318,184500,268665500,3205,3205,3205,3205,0
|
|
20240318,184400,268665500,3205,3205,3205,3205,0
|
|
20240318,184300,268665500,3205,3205,3205,3205,0
|
|
20240318,184200,268665500,3205,3205,3205,3205,0
|
|
20240318,184100,268665500,3205,3205,3205,3205,0
|
|
20240318,184000,268665500,3205,3205,3205,3205,0
|
|
20240318,183900,268665500,3205,3205,3205,3205,1625
|
|
20240318,183800,268665500,3205,3205,3205,3205,0
|
|
20240318,183700,268665500,3205,3205,3205,3205,0
|
|
20240318,183600,268665500,3205,3205,3205,3205,0
|
|
20240318,183500,268665500,3205,3205,3205,3205,0
|
|
20240318,183400,268665500,3205,3205,3205,3205,0
|
|
20240318,183300,268665500,3205,3205,3205,3205,0
|
|
20240318,183200,268665500,3205,3205,3205,3205,0
|
|
20240318,183100,268665500,3205,3205,3205,3205,0
|
|
20240318,183000,268665500,3205,3205,3205,3205,0
|
|
20240318,182900,268665500,3205,3205,3205,3205,0
|
|
20240318,182800,268665500,3205,3205,3205,3205,0
|
|
20240318,182700,268665500,3205,3205,3205,3205,0
|
|
20240318,182600,268665500,3205,3205,3205,3205,0
|
|
20240318,182500,268665500,3205,3205,3205,3205,0
|
|
20240318,182400,268665500,3205,3205,3205,3205,0
|
|
20240318,182300,268665500,3205,3205,3205,3205,0
|
|
20240318,182200,268665500,3205,3205,3205,3205,0
|
|
20240318,182100,268665500,3205,3205,3205,3205,0
|
|
20240318,182000,268665500,3205,3205,3205,3205,0
|
|
20240318,181900,268665500,3205,3205,3205,3205,0
|
|
20240318,181800,268665500,3205,3205,3205,3205,0
|
|
20240318,181700,268665500,3205,3205,3205,3205,0
|
|
20240318,181600,268665500,3205,3205,3205,3205,0
|
|
20240318,181500,268665500,3205,3205,3205,3205,0
|
|
20240318,181400,268665500,3205,3205,3205,3205,0
|
|
20240318,181300,268665500,3205,3205,3205,3205,0
|
|
20240318,181200,268665500,3205,3205,3205,3205,0
|
|
20240318,181100,268665500,3205,3205,3205,3205,0
|
|
20240318,181000,268665500,3205,3205,3205,3205,0
|
|
20240318,180900,268665500,3205,3205,3205,3205,1625
|
|
20240318,180800,268665500,3205,3205,3205,3205,0
|
|
20240318,180700,268665500,3205,3205,3205,3205,0
|
|
20240318,180600,268665500,3205,3205,3205,3205,0
|
|
20240318,180500,268665500,3205,3205,3205,3205,0
|
|
20240318,180400,268665500,3205,3205,3205,3205,0
|
|
20240318,180300,268665500,3205,3205,3205,3205,0
|
|
20240318,180200,268665500,3205,3205,3205,3205,0
|
|
20240318,180100,268665500,3205,3205,3205,3205,0
|
|
20240318,180000,268665500,3205,3205,3205,3205,0
|
|
20240318,175900,268665500,3205,3205,3205,3205,0
|
|
20240318,175800,268665500,3205,3205,3205,3205,0
|
|
20240318,175700,268665500,3205,3205,3205,3205,0
|
|
20240318,175600,268665500,3205,3205,3205,3205,0
|
|
20240318,175500,268665500,3205,3205,3205,3205,0
|
|
20240318,175400,268665500,3205,3205,3205,3205,0
|
|
20240318,175300,268665500,3205,3205,3205,3205,0
|
|
20240318,175200,268665500,3205,3205,3205,3205,0
|
|
20240318,175100,268665500,3205,3205,3205,3205,0
|
|
20240318,175000,268665500,3205,3205,3205,3205,0
|
|
20240318,174900,268665500,3205,3205,3205,3205,0
|
|
20240318,174800,268665500,3205,3205,3205,3205,0
|
|
20240318,174700,268665500,3205,3205,3205,3205,0
|
|
20240318,174600,268665500,3205,3205,3205,3205,0
|
|
20240318,174500,268665500,3205,3205,3205,3205,0
|
|
20240318,174400,268665500,3205,3205,3205,3205,0
|
|
20240318,174300,268665500,3205,3205,3205,3205,0
|
|
20240318,174200,268665500,3205,3205,3205,3205,0
|
|
20240318,174100,268665500,3205,3205,3205,3205,0
|
|
20240318,174000,268665500,3205,3205,3205,3205,0
|
|
20240318,173900,268665500,3205,3205,3205,3205,1625
|
|
20240318,173800,268665500,3205,3205,3205,3205,0
|
|
20240318,173700,268665500,3205,3205,3205,3205,0
|
|
20240318,173600,268665500,3205,3205,3205,3205,0
|
|
20240318,173500,268665500,3205,3205,3205,3205,0
|
|
20240318,173400,268665500,3205,3205,3205,3205,0
|
|
20240318,173300,268665500,3205,3205,3205,3205,0
|
|
20240318,173200,268665500,3205,3205,3205,3205,0
|
|
20240318,173100,268665500,3205,3205,3205,3205,0
|
|
20240318,173000,268665500,3205,3205,3205,3205,0
|
|
20240318,172900,268665500,3205,3205,3205,3205,0
|
|
20240318,172800,268665500,3205,3205,3205,3205,0
|
|
20240318,172700,268665500,3205,3205,3205,3205,0
|
|
20240318,172600,268665500,3205,3205,3205,3205,0
|
|
20240318,172500,268665500,3205,3205,3205,3205,0
|
|
20240318,172400,268665500,3205,3205,3205,3205,0
|
|
20240318,172300,268665500,3205,3205,3205,3205,0
|
|
20240318,172200,268665500,3205,3205,3205,3205,0
|
|
20240318,172100,268665500,3205,3205,3205,3205,0
|
|
20240318,172000,268665500,3205,3205,3205,3205,0
|
|
20240318,171900,268665500,3205,3205,3205,3205,0
|
|
20240318,171800,268665500,3205,3205,3205,3205,0
|
|
20240318,171700,268665500,3205,3205,3205,3205,0
|
|
20240318,171600,268665500,3205,3205,3205,3205,0
|
|
20240318,171500,268665500,3205,3205,3205,3205,0
|
|
20240318,171400,268665500,3205,3205,3205,3205,0
|
|
20240318,171300,268665500,3205,3205,3205,3205,0
|
|
20240318,171200,268665500,3205,3205,3205,3205,0
|
|
20240318,171100,268665500,3205,3205,3205,3205,0
|
|
20240318,171000,268665500,3205,3205,3205,3205,0
|
|
20240318,170900,268665500,3205,3205,3205,3205,1625
|
|
20240318,170800,268665500,3205,3205,3205,3205,0
|
|
20240318,170700,268665500,3205,3205,3205,3205,0
|
|
20240318,170600,268665500,3205,3205,3205,3205,0
|
|
20240318,170500,268665500,3205,3205,3205,3205,0
|
|
20240318,170400,268665500,3205,3205,3205,3205,0
|
|
20240318,170300,268665500,3205,3205,3205,3205,0
|
|
20240318,170200,268665500,3205,3205,3205,3205,0
|
|
20240318,170100,268665500,3205,3205,3205,3205,0
|
|
20240318,170000,268665500,3205,3205,3205,3205,0
|
|
20240318,165900,268665500,3205,3205,3205,3205,0
|
|
20240318,165800,268665500,3205,3205,3205,3205,0
|
|
20240318,165700,268665500,3205,3205,3205,3205,0
|
|
20240318,165600,268665500,3205,3205,3205,3205,0
|
|
20240318,165500,268665500,3205,3205,3205,3205,0
|
|
20240318,165400,268665500,3205,3205,3205,3205,0
|
|
20240318,165300,268665500,3205,3205,3205,3205,0
|
|
20240318,165200,268665500,3205,3205,3205,3205,0
|
|
20240318,165100,268665500,3205,3205,3205,3205,0
|
|
20240318,165000,268665500,3205,3205,3205,3205,0
|
|
20240318,164900,268665500,3205,3205,3205,3205,0
|
|
20240318,164800,268665500,3205,3205,3205,3205,0
|
|
20240318,164700,268665500,3205,3205,3205,3205,0
|
|
20240318,164600,268665500,3205,3205,3205,3205,0
|
|
20240318,164500,268665500,3205,3205,3205,3205,0
|
|
20240318,164400,268665500,3205,3205,3205,3205,0
|
|
20240318,164300,268665500,3205,3205,3205,3205,0
|
|
20240318,164200,268665500,3205,3205,3205,3205,0
|
|
20240318,164100,268665500,3205,3205,3205,3205,0
|
|
20240318,164000,268665500,3205,3205,3205,3205,0
|
|
20240318,163900,268665500,3205,3205,3205,3205,1625
|
|
20240318,163800,268665500,3205,3205,3205,3205,0
|
|
20240318,163700,268665500,3205,3205,3205,3205,0
|
|
20240318,163600,268665500,3205,3205,3205,3205,0
|
|
20240318,163500,268665500,3205,3205,3205,3205,0
|
|
20240318,163400,268665500,3205,3205,3205,3205,0
|
|
20240318,163300,268665500,3205,3205,3205,3205,0
|
|
20240318,163200,268665500,3205,3205,3205,3205,0
|
|
20240318,163100,268665500,3205,3205,3205,3205,0
|
|
20240318,163000,268665500,3205,3205,3205,3205,0
|
|
20240318,162900,268665500,3205,3205,3205,3205,0
|
|
20240318,162800,268665500,3205,3205,3205,3205,0
|
|
20240318,162700,268665500,3205,3205,3205,3205,0
|
|
20240318,162600,268665500,3205,3205,3205,3205,0
|
|
20240318,162500,268665500,3205,3205,3205,3205,0
|
|
20240318,162400,268665500,3205,3205,3205,3205,0
|
|
20240318,162300,268665500,3205,3205,3205,3205,0
|
|
20240318,162200,268665500,3205,3205,3205,3205,0
|
|
20240318,162100,268665500,3205,3205,3205,3205,0
|
|
20240318,162000,268665500,3205,3205,3205,3205,0
|
|
20240318,161900,268665500,3205,3205,3205,3205,0
|
|
20240318,161800,268665500,3205,3205,3205,3205,0
|
|
20240318,161700,268665500,3205,3205,3205,3205,0
|
|
20240318,161600,268665500,3205,3205,3205,3205,0
|
|
20240318,161500,268665500,3205,3205,3205,3205,0
|
|
20240318,161400,268665500,3205,3205,3205,3205,0
|
|
20240318,161300,268665500,3205,3205,3205,3205,0
|
|
20240318,161200,268665500,3205,3205,3205,3205,0
|
|
20240318,161100,268665500,3205,3205,3205,3205,0
|
|
20240318,161000,268665500,3205,3205,3205,3205,0
|
|
20240318,160900,268665500,3205,3205,3205,3205,1625
|
|
20240318,160800,268665500,3205,3205,3205,3205,0
|
|
20240318,160700,268665500,3205,3205,3205,3205,0
|
|
20240318,160600,268665500,3205,3205,3205,3205,0
|
|
20240318,160500,268665500,3205,3205,3205,3205,0
|
|
20240318,160400,268665500,3205,3205,3205,3205,0
|
|
20240318,160300,268665500,3205,3205,3205,3205,0
|
|
20240318,160200,268665500,3205,3205,3205,3205,0
|
|
20240318,160100,268665500,3205,3205,3205,3205,0
|
|
20240318,160000,268665500,3205,3205,3205,3205,0
|
|
20240318,155900,268665500,3205,3205,3205,3205,0
|
|
20240318,155800,268665500,3205,3205,3205,3205,0
|
|
20240318,155700,268665500,3205,3205,3205,3205,0
|
|
20240318,155600,268665500,3205,3205,3205,3205,0
|
|
20240318,155500,268665500,3205,3205,3205,3205,0
|
|
20240318,155400,268665500,3205,3205,3205,3205,0
|
|
20240318,155300,268665500,3205,3205,3205,3205,0
|
|
20240318,155200,268665500,3205,3205,3205,3205,0
|
|
20240318,155100,268665500,3205,3205,3205,3205,0
|
|
20240318,155000,268665500,3205,3205,3205,3205,0
|
|
20240318,154900,268665500,3205,3205,3205,3205,0
|
|
20240318,154800,268665500,3205,3205,3205,3205,0
|
|
20240318,154700,268665500,3205,3205,3205,3205,0
|
|
20240318,154600,268665500,3205,3205,3205,3205,0
|
|
20240318,154500,268665500,3205,3205,3205,3205,0
|
|
20240318,154400,268665500,3205,3205,3205,3205,0
|
|
20240318,154300,268665500,3205,3205,3205,3205,0
|
|
20240318,154200,268665500,3205,3205,3205,3205,0
|
|
20240318,154100,268665500,3205,3205,3205,3205,0
|
|
20240318,154000,268665500,3205,3205,3205,3205,0
|
|
20240318,153900,268665500,3205,3205,3205,3205,1625
|
|
20240318,153800,268665500,3205,3205,3205,3205,0
|
|
20240318,153700,268665500,3205,3205,3205,3205,0
|
|
20240318,153600,268665500,3205,3205,3205,3205,0
|
|
20240318,153500,268665500,3205,3205,3205,3205,0
|
|
20240318,153400,268665500,3205,3205,3205,3205,0
|
|
20240318,153300,268665500,3205,3205,3205,3205,0
|
|
20240318,153200,268665500,3205,3205,3205,3205,0
|
|
20240318,153100,268665500,3205,3205,3205,3205,0
|
|
20240318,153000,268665500,3205,3205,3205,3205,1625
|
|
20240318,152900,263457375,3205,3205,3205,3205,0
|
|
20240318,152800,263457375,3205,3205,3205,3205,0
|
|
20240318,152700,263457375,3205,3205,3205,3205,0
|
|
20240318,152600,263457375,3205,3205,3205,3205,0
|
|
20240318,152500,263457375,3205,3205,3205,3205,0
|
|
20240318,152400,263457375,3205,3205,3205,3205,0
|
|
20240318,152300,263457375,3205,3205,3205,3205,0
|
|
20240318,152200,263457375,3205,3205,3205,3205,0
|
|
20240318,152100,263457375,3205,3205,3205,3205,0
|
|
20240318,152000,263457375,3205,3205,3205,3205,0
|
|
20240318,151900,263457375,3205,3215,3215,3205,625
|
|
20240318,151800,261448060,3215,3215,3215,3215,5
|
|
20240318,151700,261431985,3210,3210,3210,3210,0
|
|
20240318,151600,261431985,3210,3210,3210,3210,470
|
|
20240318,151500,259923285,3215,3215,3215,3215,0
|
|
20240318,151400,259923285,3215,3215,3215,3215,129
|
|
20240318,151300,259508550,3215,3215,3215,3215,0
|
|
20240318,151200,259508550,3215,3215,3215,3215,37
|
|
20240318,151100,259389595,3215,3215,3215,3215,1
|
|
20240318,151000,259386380,3200,3200,3200,3200,216
|
|
20240318,150900,258695180,3200,3200,3200,3200,0
|
|
20240318,150800,258695180,3200,3200,3200,3200,0
|
|
20240318,150700,258695180,3200,3200,3200,3200,0
|
|
20240318,150600,258695180,3200,3200,3200,3195,1244
|
|
20240318,150500,254717580,3215,3215,3215,3215,0
|
|
20240318,150400,254717580,3215,3215,3215,3215,0
|
|
20240318,150300,254717580,3215,3215,3215,3215,0
|
|
20240318,150200,254717580,3215,3215,3215,3215,0
|
|
20240318,150100,254717580,3215,3215,3215,3215,0
|
|
20240318,150000,254717580,3215,3215,3215,3215,0
|
|
20240318,145900,254717580,3215,3215,3215,3215,0
|
|
20240318,145800,254717580,3215,3200,3215,3200,501
|
|
20240318,145700,253114365,3200,3200,3200,3200,0
|
|
20240318,145600,253114365,3200,3215,3215,3200,36
|
|
20240318,145500,252998640,3215,3200,3215,3200,20
|
|
20240318,145400,252934490,3205,3205,3205,3205,319
|
|
20240318,145300,251912095,3215,3215,3215,3215,0
|
|
20240318,145200,251912095,3215,3215,3215,3215,0
|
|
20240318,145100,251912095,3215,3215,3215,3215,10
|
|
20240318,145000,251879945,3205,3205,3205,3205,2
|
|
20240318,144900,251873535,3215,3215,3215,3215,0
|
|
20240318,144800,251873535,3215,3215,3215,3215,2
|
|
20240318,144700,251867105,3210,3210,3210,3210,168
|
|
20240318,144600,251327825,3210,3210,3210,3210,2
|
|
20240318,144500,251321405,3205,3205,3205,3205,10
|
|
20240318,144400,251289355,3210,3210,3210,3210,0
|
|
20240318,144300,251289355,3210,3210,3210,3210,10
|
|
20240318,144200,251257255,3210,3210,3210,3210,800
|
|
20240318,144100,248689255,3210,3210,3210,3210,0
|
|
20240318,144000,248689255,3210,3210,3210,3210,0
|
|
20240318,143900,248689255,3210,3210,3210,3210,0
|
|
20240318,143800,248689255,3210,3210,3210,3210,0
|
|
20240318,143700,248689255,3210,3210,3210,3210,0
|
|
20240318,143600,248689255,3210,3210,3210,3210,0
|
|
20240318,143500,248689255,3210,3210,3210,3210,0
|
|
20240318,143400,248689255,3210,3200,3210,3200,3093
|
|
20240318,143300,238762175,3210,3210,3210,3210,0
|
|
20240318,143200,238762175,3210,3210,3210,3210,0
|
|
20240318,143100,238762175,3210,3210,3210,3210,0
|
|
20240318,143000,238762175,3210,3210,3210,3210,2
|
|
20240318,142900,238755755,3195,3195,3195,3195,0
|
|
20240318,142800,238755755,3195,3195,3195,3195,0
|
|
20240318,142700,238755755,3195,3195,3195,3195,0
|
|
20240318,142600,238755755,3195,3195,3195,3195,0
|
|
20240318,142500,238755755,3195,3195,3195,3190,83
|
|
20240318,142400,238490685,3195,3195,3195,3195,50
|
|
20240318,142300,238330935,3190,3190,3190,3190,263
|
|
20240318,142200,237491965,3200,3200,3200,3200,0
|
|
20240318,142100,237491965,3200,3195,3200,3195,1454
|
|
20240318,142000,232846360,3210,3200,3210,3200,102
|
|
20240318,141900,232519950,3200,3200,3200,3200,50
|
|
20240318,141800,232359950,3200,3200,3200,3200,60
|
|
20240318,141700,232167950,3200,3200,3200,3200,0
|
|
20240318,141600,232167950,3200,3200,3200,3200,0
|
|
20240318,141500,232167950,3200,3200,3200,3200,0
|
|
20240318,141400,232167950,3200,3200,3200,3200,0
|
|
20240318,141300,232167950,3200,3200,3200,3200,0
|
|
20240318,141200,232167950,3200,3200,3200,3200,0
|
|
20240318,141100,232167950,3200,3200,3200,3200,0
|
|
20240318,141000,232167950,3200,3215,3215,3200,37
|
|
20240318,140900,232049425,3210,3215,3215,3210,35
|
|
20240318,140800,231937065,3210,3210,3210,3210,10
|
|
20240318,140700,231904965,3215,3215,3215,3215,0
|
|
20240318,140600,231904965,3215,3215,3215,3215,0
|
|
20240318,140500,231904965,3215,3215,3215,3215,0
|
|
20240318,140400,231904965,3215,3215,3215,3215,0
|
|
20240318,140300,231904965,3215,3200,3215,3200,1135
|
|
20240318,140200,228272890,3215,3215,3215,3215,3
|
|
20240318,140100,228263245,3200,3200,3200,3200,0
|
|
20240318,140000,228263245,3200,3200,3200,3200,0
|
|
20240318,135900,228263245,3200,3200,3200,3200,0
|
|
20240318,135800,228263245,3200,3200,3200,3200,2
|
|
20240318,135700,228256845,3200,3200,3200,3200,28
|
|
20240318,135600,228167245,3200,3200,3200,3200,0
|
|
20240318,135500,228167245,3200,3200,3200,3200,72
|
|
20240318,135400,227936845,3200,3200,3200,3200,60
|
|
20240318,135300,227744845,3215,3215,3215,3215,0
|
|
20240318,135200,227744845,3215,3205,3215,3205,166
|
|
20240318,135100,227212715,3200,3215,3215,3200,15
|
|
20240318,135000,227164565,3200,3200,3200,3200,0
|
|
20240318,134900,227164565,3200,3200,3200,3200,0
|
|
20240318,134800,227164565,3200,3200,3200,3200,0
|
|
20240318,134700,227164565,3200,3205,3205,3200,891
|
|
20240318,134600,224310865,3205,3205,3205,3205,0
|
|
20240318,134500,224310865,3205,3205,3205,3205,9
|
|
20240318,134400,224282020,3210,3210,3210,3210,0
|
|
20240318,134300,224282020,3210,3210,3210,3210,0
|
|
20240318,134200,224282020,3210,3210,3210,3210,0
|
|
20240318,134100,224282020,3210,3210,3210,3210,0
|
|
20240318,134000,224282020,3210,3210,3210,3210,0
|
|
20240318,133900,224282020,3210,3210,3210,3210,0
|
|
20240318,133800,224282020,3210,3210,3210,3210,0
|
|
20240318,133700,224282020,3210,3220,3220,3205,1026
|
|
20240318,133600,220988555,3205,3205,3205,3205,319
|
|
20240318,133500,219966160,3220,3220,3220,3220,0
|
|
20240318,133400,219966160,3220,3220,3220,3220,0
|
|
20240318,133300,219966160,3220,3220,3220,3220,0
|
|
20240318,133200,219966160,3220,3220,3220,3220,0
|
|
20240318,133100,219966160,3220,3220,3220,3220,344
|
|
20240318,133000,218858480,3200,3200,3200,3200,1500
|
|
20240318,132900,214058480,3220,3220,3220,3220,0
|
|
20240318,132800,214058480,3220,3220,3220,3220,182
|
|
20240318,132700,213472440,3220,3220,3220,3220,0
|
|
20240318,132600,213472440,3220,3220,3220,3220,0
|
|
20240318,132500,213472440,3220,3220,3220,3220,0
|
|
20240318,132400,213472440,3220,3220,3220,3220,0
|
|
20240318,132300,213472440,3220,3220,3220,3220,0
|
|
20240318,132200,213472440,3220,3220,3220,3220,0
|
|
20240318,132100,213472440,3220,3215,3220,3215,1240
|
|
20240318,132000,209483540,3200,3200,3200,3200,0
|
|
20240318,131900,209483540,3200,3200,3200,3200,160
|
|
20240318,131800,208971540,3215,3210,3215,3210,33
|
|
20240318,131700,208865580,3210,3210,3210,3210,307
|
|
20240318,131600,207880110,3210,3210,3210,3210,3
|
|
20240318,131500,207870480,3200,3200,3200,3200,0
|
|
20240318,131400,207870480,3200,3200,3200,3200,0
|
|
20240318,131300,207870480,3200,3205,3205,3200,744
|
|
20240318,131200,205488260,3200,3200,3200,3200,856
|
|
20240318,131100,202749060,3200,3200,3200,3200,0
|
|
20240318,131000,202749060,3200,3200,3200,3200,0
|
|
20240318,130900,202749060,3200,3200,3200,3200,411
|
|
20240318,130800,201433860,3200,3200,3200,3200,0
|
|
20240318,130700,201433860,3200,3200,3200,3200,0
|
|
20240318,130600,201433860,3200,3200,3200,3200,0
|
|
20240318,130500,201433860,3200,3200,3200,3200,0
|
|
20240318,130400,201433860,3200,3200,3200,3200,9
|
|
20240318,130300,201405060,3190,3190,3190,3190,0
|
|
20240318,130200,201405060,3190,3195,3195,3190,522
|
|
20240318,130100,199739875,3190,3190,3190,3190,0
|
|
20240318,130000,199739875,3190,3190,3190,3190,0
|
|
20240318,125900,199739875,3190,3190,3190,3190,0
|
|
20240318,125800,199739875,3190,3190,3190,3190,0
|
|
20240318,125700,199739875,3190,3190,3190,3190,0
|
|
20240318,125600,199739875,3190,3190,3190,3190,0
|
|
20240318,125500,199739875,3190,3190,3190,3190,0
|
|
20240318,125400,199739875,3190,3190,3190,3190,0
|
|
20240318,125300,199739875,3190,3190,3190,3190,390
|
|
20240318,125200,198495775,3190,3190,3190,3190,110
|
|
20240318,125100,198144875,3190,3190,3190,3190,0
|
|
20240318,125000,198144875,3190,3190,3190,3190,0
|
|
20240318,124900,198144875,3190,3190,3190,3190,1803
|
|
20240318,124800,192393305,3195,3195,3195,3195,83
|
|
20240318,124700,192128120,3195,3195,3195,3195,0
|
|
20240318,124600,192128120,3195,3195,3195,3195,140
|
|
20240318,124500,191680820,3200,3195,3200,3195,90
|
|
20240318,124400,191393265,3200,3200,3200,3200,0
|
|
20240318,124300,191393265,3200,3200,3200,3200,0
|
|
20240318,124200,191393265,3200,3200,3200,3200,0
|
|
20240318,124100,191393265,3200,3200,3200,3200,0
|
|
20240318,124000,191393265,3200,3200,3200,3200,0
|
|
20240318,123900,191393265,3200,3200,3200,3200,0
|
|
20240318,123800,191393265,3200,3200,3200,3200,0
|
|
20240318,123700,191393265,3200,3200,3200,3200,0
|
|
20240318,123600,191393265,3200,3200,3200,3200,0
|
|
20240318,123500,191393265,3200,3200,3200,3200,0
|
|
20240318,123400,191393265,3200,3200,3200,3200,10
|
|
20240318,123300,191361265,3200,3200,3200,3200,1
|
|
20240318,123200,191358065,3195,3195,3195,3195,0
|
|
20240318,123100,191358065,3195,3195,3195,3195,353
|
|
20240318,123000,190230230,3200,3200,3200,3200,0
|
|
20240318,122900,190230230,3200,3200,3200,3200,0
|
|
20240318,122800,190230230,3200,3200,3200,3200,0
|
|
20240318,122700,190230230,3200,3195,3200,3195,4
|
|
20240318,122600,190217440,3190,3190,3190,3190,406
|
|
20240318,122500,188922300,3200,3195,3200,3195,190
|
|
20240318,122400,188315245,3200,3195,3200,3195,3
|
|
20240318,122300,188305650,3200,3200,3200,3200,4
|
|
20240318,122200,188292850,3195,3195,3195,3195,170
|
|
20240318,122100,187749700,3195,3210,3215,3195,472
|
|
20240318,122000,186241575,3215,3215,3215,3215,0
|
|
20240318,121900,186241575,3215,3215,3215,3215,0
|
|
20240318,121800,186241575,3215,3215,3215,3215,0
|
|
20240318,121700,186241575,3215,3215,3215,3215,0
|
|
20240318,121600,186241575,3215,3215,3215,3215,2
|
|
20240318,121500,186235145,3210,3210,3210,3210,4
|
|
20240318,121400,186222305,3215,3210,3215,3210,10
|
|
20240318,121300,186190160,3195,3195,3195,3195,4
|
|
20240318,121200,186177380,3215,3215,3215,3210,50
|
|
20240318,121100,186016785,3215,3200,3215,3190,1613
|
|
20240318,121000,180866915,3205,3205,3205,3205,0
|
|
20240318,120900,180866915,3205,3205,3205,3205,0
|
|
20240318,120800,180866915,3205,3205,3205,3205,15
|
|
20240318,120700,180818840,3215,3210,3215,3210,13
|
|
20240318,120600,180777095,3215,3215,3215,3215,0
|
|
20240318,120500,180777095,3215,3210,3215,3210,15
|
|
20240318,120400,180728935,3215,3200,3215,3190,4912
|
|
20240318,120300,165040930,3215,3215,3215,3215,0
|
|
20240318,120200,165040930,3215,3210,3215,3210,7
|
|
20240318,120100,165018440,3200,3210,3210,3200,11
|
|
20240318,120000,164983230,3215,3215,3215,3215,1
|
|
20240318,115900,164980015,3215,3215,3215,3215,0
|
|
20240318,115800,164980015,3215,3215,3215,3215,0
|
|
20240318,115700,164980015,3215,3215,3215,3215,7
|
|
20240318,115600,164957510,3200,3200,3200,3200,1
|
|
20240318,115500,164954310,3200,3200,3200,3200,0
|
|
20240318,115400,164954310,3200,3205,3205,3200,124
|
|
20240318,115300,164557370,3215,3215,3215,3215,0
|
|
20240318,115200,164557370,3215,3215,3215,3215,1
|
|
20240318,115100,164554155,3210,3210,3210,3210,0
|
|
20240318,115000,164554155,3210,3210,3210,3210,1
|
|
20240318,114900,164550945,3210,3210,3210,3210,0
|
|
20240318,114800,164550945,3210,3210,3210,3210,0
|
|
20240318,114700,164550945,3210,3210,3210,3210,0
|
|
20240318,114600,164550945,3210,3210,3210,3210,3
|
|
20240318,114500,164541315,3210,3215,3215,3210,7
|
|
20240318,114400,164518820,3215,3215,3215,3215,0
|
|
20240318,114300,164518820,3215,3210,3215,3210,101
|
|
20240318,114200,164194605,3205,3205,3205,3205,304
|
|
20240318,114100,163220285,3205,3205,3205,3205,13
|
|
20240318,114000,163178620,3200,3200,3200,3200,0
|
|
20240318,113900,163178620,3200,3210,3210,3200,435
|
|
20240318,113800,161785770,3210,3210,3210,3210,0
|
|
20240318,113700,161785770,3210,3210,3210,3210,0
|
|
20240318,113600,161785770,3210,3210,3210,3210,101
|
|
20240318,113500,161461560,3210,3210,3210,3210,100
|
|
20240318,113400,161140560,3200,3210,3210,3200,300
|
|
20240318,113300,160180510,3215,3215,3215,3215,0
|
|
20240318,113200,160180510,3215,3215,3215,3215,0
|
|
20240318,113100,160180510,3215,3215,3215,3215,1
|
|
20240318,113000,160177295,3205,3210,3210,3205,10
|
|
20240318,112900,160145200,3210,3210,3210,3210,0
|
|
20240318,112800,160145200,3210,3210,3210,3210,0
|
|
20240318,112700,160145200,3210,3210,3210,3210,1
|
|
20240318,112600,160141990,3200,3200,3200,3200,0
|
|
20240318,112500,160141990,3200,3205,3205,3200,4955
|
|
20240318,112400,144284320,3220,3220,3220,3220,0
|
|
20240318,112300,144284320,3220,3220,3220,3220,0
|
|
20240318,112200,144284320,3220,3220,3220,3220,0
|
|
20240318,112100,144284320,3220,3220,3220,3220,1
|
|
20240318,112000,144281100,3215,3210,3215,3200,2009
|
|
20240318,111900,137839350,3210,3210,3210,3210,273
|
|
20240318,111800,136963020,3210,3210,3210,3210,28
|
|
20240318,111700,136873140,3220,3220,3220,3220,1
|
|
20240318,111600,136869920,3220,3220,3220,3220,5
|
|
20240318,111500,136853820,3220,3220,3220,3220,0
|
|
20240318,111400,136853820,3220,3220,3220,3220,1
|
|
20240318,111300,136850600,3225,3225,3225,3225,0
|
|
20240318,111200,136850600,3225,3225,3225,3225,0
|
|
20240318,111100,136850600,3225,3225,3225,3225,0
|
|
20240318,111000,136850600,3225,3225,3225,3225,4
|
|
20240318,110900,136837700,3225,3225,3225,3225,13
|
|
20240318,110800,136795775,3225,3225,3225,3225,0
|
|
20240318,110700,136795775,3225,3225,3225,3225,0
|
|
20240318,110600,136795775,3225,3225,3225,3225,0
|
|
20240318,110500,136795775,3225,3225,3225,3225,0
|
|
20240318,110400,136795775,3225,3225,3225,3225,0
|
|
20240318,110300,136795775,3225,3225,3225,3225,0
|
|
20240318,110200,136795775,3225,3225,3225,3225,0
|
|
20240318,110100,136795775,3225,3225,3225,3225,0
|
|
20240318,110000,136795775,3225,3210,3225,3205,375
|
|
20240318,105900,135590555,3225,3225,3225,3225,1
|
|
20240318,105800,135587330,3225,3225,3225,3225,1
|
|
20240318,105700,135584105,3210,3210,3210,3210,1
|
|
20240318,105600,135580895,3210,3210,3210,3210,0
|
|
20240318,105500,135580895,3210,3210,3210,3210,1
|
|
20240318,105400,135577685,3210,3210,3210,3210,150
|
|
20240318,105300,135096185,3210,3210,3210,3210,19
|
|
20240318,105200,135035195,3230,3210,3230,3210,275
|
|
20240318,105100,134152410,3210,3215,3215,3210,576
|
|
20240318,105000,132303440,3230,3230,3230,3230,0
|
|
20240318,104900,132303440,3230,3230,3230,3230,65
|
|
20240318,104800,132093490,3230,3230,3230,3230,1
|
|
20240318,104700,132090260,3210,3210,3210,3210,0
|
|
20240318,104600,132090260,3210,3225,3225,3210,1000
|
|
20240318,104500,128871995,3230,3230,3230,3230,1
|
|
20240318,104400,128868765,3225,3225,3225,3225,0
|
|
20240318,104300,128868765,3225,3225,3225,3225,0
|
|
20240318,104200,128868765,3225,3225,3225,3225,9
|
|
20240318,104100,128839740,3225,3225,3225,3225,0
|
|
20240318,104000,128839740,3225,3225,3225,3225,135
|
|
20240318,103900,128404365,3225,3225,3225,3225,0
|
|
20240318,103800,128404365,3225,3225,3225,3225,0
|
|
20240318,103700,128404365,3225,3225,3225,3225,0
|
|
20240318,103600,128404365,3225,3225,3225,3225,0
|
|
20240318,103500,128404365,3225,3225,3225,3225,0
|
|
20240318,103400,128404365,3225,3225,3225,3225,0
|
|
20240318,103300,128404365,3225,3225,3225,3225,0
|
|
20240318,103200,128404365,3225,3225,3225,3225,0
|
|
20240318,103100,128404365,3225,3225,3225,3225,16
|
|
20240318,103000,128352765,3225,3225,3225,3225,16
|
|
20240318,102900,128301165,3225,3225,3225,3225,20
|
|
20240318,102800,128236665,3225,3225,3230,3225,500
|
|
20240318,102700,126621830,3230,3230,3230,3230,3
|
|
20240318,102600,126612140,3230,3230,3230,3230,1
|
|
20240318,102500,126608910,3225,3230,3230,3225,444
|
|
20240318,102400,125175560,3230,3230,3230,3230,15
|
|
20240318,102300,125127110,3230,3230,3230,3230,0
|
|
20240318,102200,125127110,3230,3225,3230,3225,409
|
|
20240318,102100,123806135,3225,3220,3225,3220,2
|
|
20240318,102000,123799690,3225,3225,3225,3225,43
|
|
20240318,101900,123661015,3220,3220,3220,3220,543
|
|
20240318,101800,121912555,3225,3225,3225,3225,520
|
|
20240318,101700,120235555,3220,3220,3220,3220,1
|
|
20240318,101600,120232335,3220,3225,3225,3220,39
|
|
20240318,101500,120106565,3225,3225,3225,3225,12
|
|
20240318,101400,120067865,3225,3225,3225,3225,0
|
|
20240318,101300,120067865,3225,3225,3225,3225,188
|
|
20240318,101200,119461565,3225,3225,3225,3225,0
|
|
20240318,101100,119461565,3225,3230,3230,3225,1332
|
|
20240318,101000,115159705,3240,3240,3240,3240,1
|
|
20240318,100900,115156465,3240,3240,3240,3240,1
|
|
20240318,100800,115153225,3240,3240,3240,3240,0
|
|
20240318,100700,115153225,3240,3240,3240,3240,0
|
|
20240318,100600,115153225,3240,3240,3240,3240,4
|
|
20240318,100500,115140265,3240,3240,3240,3240,82
|
|
20240318,100400,114874585,3240,3235,3240,3235,200
|
|
20240318,100300,114227400,3235,3230,3235,3230,140
|
|
20240318,100200,113774700,3230,3230,3230,3230,87
|
|
20240318,100100,113493690,3230,3230,3230,3230,1026
|
|
20240318,100000,110179710,3225,3225,3225,3225,1
|
|
20240318,095900,110176485,3230,3225,3230,3225,26
|
|
20240318,095800,110092580,3225,3225,3225,3225,35
|
|
20240318,095700,109979705,3215,3215,3215,3215,157
|
|
20240318,095600,109474950,3215,3215,3215,3215,1
|
|
20240318,095500,109471735,3215,3215,3215,3215,2205
|
|
20240318,095400,102382660,3225,3225,3225,3225,0
|
|
20240318,095300,102382660,3225,3225,3225,3225,0
|
|
20240318,095200,102382660,3225,3225,3225,3225,0
|
|
20240318,095100,102382660,3225,3225,3225,3225,0
|
|
20240318,095000,102382660,3225,3225,3225,3225,0
|
|
20240318,094900,102382660,3225,3225,3225,3225,0
|
|
20240318,094800,102382660,3225,3225,3225,3225,30
|
|
20240318,094700,102285910,3225,3225,3225,3225,40
|
|
20240318,094600,102156910,3225,3235,3235,3225,448
|
|
20240318,094500,100709390,3235,3235,3235,3235,0
|
|
20240318,094400,100709390,3235,3225,3235,3225,500
|
|
20240318,094300,99092195,3230,3230,3230,3230,251
|
|
20240318,094200,98281465,3235,3235,3235,3235,0
|
|
20240318,094100,98281465,3235,3225,3235,3215,511
|
|
20240318,094000,96638390,3205,3235,3240,3205,655
|
|
20240318,093900,94527150,3240,3220,3240,3220,600
|
|
20240318,093800,92583515,3225,3220,3225,3220,82
|
|
20240318,093700,92319115,3220,3220,3220,3220,7
|
|
20240318,093600,92296575,3225,3220,3225,3220,600
|
|
20240318,093500,90361645,3225,3225,3225,3225,0
|
|
20240318,093400,90361645,3225,3220,3225,3220,268
|
|
20240318,093300,89498135,3200,3205,3205,3200,118
|
|
20240318,093200,89120320,3225,3225,3225,3225,146
|
|
20240318,093100,88649470,3225,3205,3225,3190,3125
|
|
20240318,093000,78649590,3205,3210,3210,3205,199
|
|
20240318,092900,78011730,3210,3225,3225,3210,9
|
|
20240318,092800,77982810,3210,3210,3210,3210,0
|
|
20240318,092700,77982810,3210,3210,3210,3210,0
|
|
20240318,092600,77982810,3210,3210,3210,3210,1496
|
|
20240318,092500,73180650,3220,3220,3220,3210,742
|
|
20240318,092400,70794510,3220,3220,3225,3220,186
|
|
20240318,092300,70195530,3220,3220,3220,3220,254
|
|
20240318,092200,69377650,3220,3225,3225,3220,413
|
|
20240318,092100,68046205,3230,3235,3235,3230,5723
|
|
20240318,092000,49560160,3235,3235,3235,3235,100
|
|
20240318,091900,49236660,3235,3235,3235,3235,146
|
|
20240318,091800,48764350,3235,3235,3235,3235,10
|
|
20240318,091700,48732000,3245,3230,3245,3230,689
|
|
20240318,091600,46506485,3225,3225,3225,3225,61
|
|
20240318,091500,46309760,3230,3225,3230,3225,325
|
|
20240318,091400,45261615,3230,3230,3230,3230,0
|
|
20240318,091300,45261615,3230,3230,3230,3230,4844
|
|
20240318,091200,29615495,3230,3240,3240,3230,2301
|
|
20240318,091100,22183255,3240,3230,3240,3225,3256
|
|
20240318,091000,11669190,3230,3225,3230,3225,297
|
|
20240318,090900,10710730,3220,3220,3220,3220,0
|
|
20240318,090800,10710730,3220,3215,3220,3215,75
|
|
20240318,090700,10469275,3215,3215,3215,3215,1
|
|
20240318,090600,10466060,3215,3220,3220,3215,43
|
|
20240318,090500,10327605,3220,3225,3225,3215,75
|
|
20240318,090400,10086235,3225,3225,3225,3225,16
|
|
20240318,090300,10034635,3225,3220,3225,3210,311
|
|
20240318,090200,9035035,3230,3230,3230,3230,327
|
|
20240318,090100,7978825,3230,3220,3230,3220,231
|
|
20240318,090000,7234695,3225,3230,3230,3225,2240
|