648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194500,209956030,5140,5140,5140,5140,1587
|
|
20240318,194400,209956030,5140,5140,5140,5140,0
|
|
20240318,194300,209956030,5140,5140,5140,5140,0
|
|
20240318,194200,209956030,5140,5140,5140,5140,0
|
|
20240318,194100,209956030,5140,5140,5140,5140,0
|
|
20240318,194000,209956030,5140,5140,5140,5140,0
|
|
20240318,193900,209956030,5140,5140,5140,5140,0
|
|
20240318,193800,209956030,5140,5140,5140,5140,0
|
|
20240318,193700,209956030,5140,5140,5140,5140,0
|
|
20240318,193600,209956030,5140,5140,5140,5140,0
|
|
20240318,193500,209956030,5140,5140,5140,5140,0
|
|
20240318,193400,209956030,5140,5140,5140,5140,0
|
|
20240318,193300,209956030,5140,5140,5140,5140,0
|
|
20240318,193200,209956030,5140,5140,5140,5140,0
|
|
20240318,193100,209956030,5140,5140,5140,5140,0
|
|
20240318,193000,209956030,5140,5140,5140,5140,0
|
|
20240318,192900,209956030,5140,5140,5140,5140,0
|
|
20240318,192800,209956030,5140,5140,5140,5140,0
|
|
20240318,192700,209956030,5140,5140,5140,5140,0
|
|
20240318,192600,209956030,5140,5140,5140,5140,0
|
|
20240318,192500,209956030,5140,5140,5140,5140,0
|
|
20240318,192400,209956030,5140,5140,5140,5140,0
|
|
20240318,192300,209956030,5140,5140,5140,5140,0
|
|
20240318,192200,209956030,5140,5140,5140,5140,0
|
|
20240318,192100,209956030,5140,5140,5140,5140,0
|
|
20240318,192000,209956030,5140,5140,5140,5140,0
|
|
20240318,191900,209956030,5140,5140,5140,5140,0
|
|
20240318,191800,209956030,5140,5140,5140,5140,0
|
|
20240318,191700,209956030,5140,5140,5140,5140,0
|
|
20240318,191600,209956030,5140,5140,5140,5140,0
|
|
20240318,191500,209956030,5140,5140,5140,5140,1587
|
|
20240318,191400,209956030,5140,5140,5140,5140,0
|
|
20240318,191300,209956030,5140,5140,5140,5140,0
|
|
20240318,191200,209956030,5140,5140,5140,5140,0
|
|
20240318,191100,209956030,5140,5140,5140,5140,0
|
|
20240318,191000,209956030,5140,5140,5140,5140,0
|
|
20240318,190900,209956030,5140,5140,5140,5140,0
|
|
20240318,190800,209956030,5140,5140,5140,5140,0
|
|
20240318,190700,209956030,5140,5140,5140,5140,0
|
|
20240318,190600,209956030,5140,5140,5140,5140,0
|
|
20240318,190500,209956030,5140,5140,5140,5140,0
|
|
20240318,190400,209956030,5140,5140,5140,5140,0
|
|
20240318,190300,209956030,5140,5140,5140,5140,0
|
|
20240318,190200,209956030,5140,5140,5140,5140,0
|
|
20240318,190100,209956030,5140,5140,5140,5140,0
|
|
20240318,190000,209956030,5140,5140,5140,5140,0
|
|
20240318,185900,209956030,5140,5140,5140,5140,0
|
|
20240318,185800,209956030,5140,5140,5140,5140,0
|
|
20240318,185700,209956030,5140,5140,5140,5140,0
|
|
20240318,185600,209956030,5140,5140,5140,5140,0
|
|
20240318,185500,209956030,5140,5140,5140,5140,0
|
|
20240318,185400,209956030,5140,5140,5140,5140,0
|
|
20240318,185300,209956030,5140,5140,5140,5140,0
|
|
20240318,185200,209956030,5140,5140,5140,5140,0
|
|
20240318,185100,209956030,5140,5140,5140,5140,0
|
|
20240318,185000,209956030,5140,5140,5140,5140,0
|
|
20240318,184900,209956030,5140,5140,5140,5140,0
|
|
20240318,184800,209956030,5140,5140,5140,5140,0
|
|
20240318,184700,209956030,5140,5140,5140,5140,0
|
|
20240318,184600,209956030,5140,5140,5140,5140,0
|
|
20240318,184500,209956030,5140,5140,5140,5140,1587
|
|
20240318,184400,209956030,5140,5140,5140,5140,0
|
|
20240318,184300,209956030,5140,5140,5140,5140,0
|
|
20240318,184200,209956030,5140,5140,5140,5140,0
|
|
20240318,184100,209956030,5140,5140,5140,5140,0
|
|
20240318,184000,209956030,5140,5140,5140,5140,0
|
|
20240318,183900,209956030,5140,5140,5140,5140,0
|
|
20240318,183800,209956030,5140,5140,5140,5140,0
|
|
20240318,183700,209956030,5140,5140,5140,5140,0
|
|
20240318,183600,209956030,5140,5140,5140,5140,0
|
|
20240318,183500,209956030,5140,5140,5140,5140,0
|
|
20240318,183400,209956030,5140,5140,5140,5140,0
|
|
20240318,183300,209956030,5140,5140,5140,5140,0
|
|
20240318,183200,209956030,5140,5140,5140,5140,0
|
|
20240318,183100,209956030,5140,5140,5140,5140,0
|
|
20240318,183000,209956030,5140,5140,5140,5140,0
|
|
20240318,182900,209956030,5140,5140,5140,5140,0
|
|
20240318,182800,209956030,5140,5140,5140,5140,0
|
|
20240318,182700,209956030,5140,5140,5140,5140,0
|
|
20240318,182600,209956030,5140,5140,5140,5140,0
|
|
20240318,182500,209956030,5140,5140,5140,5140,0
|
|
20240318,182400,209956030,5140,5140,5140,5140,0
|
|
20240318,182300,209956030,5140,5140,5140,5140,0
|
|
20240318,182200,209956030,5140,5140,5140,5140,0
|
|
20240318,182100,209956030,5140,5140,5140,5140,0
|
|
20240318,182000,209956030,5140,5140,5140,5140,0
|
|
20240318,181900,209956030,5140,5140,5140,5140,0
|
|
20240318,181800,209956030,5140,5140,5140,5140,0
|
|
20240318,181700,209956030,5140,5140,5140,5140,0
|
|
20240318,181600,209956030,5140,5140,5140,5140,0
|
|
20240318,181500,209956030,5140,5140,5140,5140,1587
|
|
20240318,181400,209956030,5140,5140,5140,5140,0
|
|
20240318,181300,209956030,5140,5140,5140,5140,0
|
|
20240318,181200,209956030,5140,5140,5140,5140,0
|
|
20240318,181100,209956030,5140,5140,5140,5140,0
|
|
20240318,181000,209956030,5140,5140,5140,5140,0
|
|
20240318,180900,209956030,5140,5140,5140,5140,0
|
|
20240318,180800,209956030,5140,5140,5140,5140,0
|
|
20240318,180700,209956030,5140,5140,5140,5140,0
|
|
20240318,180600,209956030,5140,5140,5140,5140,0
|
|
20240318,180500,209956030,5140,5140,5140,5140,0
|
|
20240318,180400,209956030,5140,5140,5140,5140,0
|
|
20240318,180300,209956030,5140,5140,5140,5140,0
|
|
20240318,180200,209956030,5140,5140,5140,5140,0
|
|
20240318,180100,209956030,5140,5140,5140,5140,0
|
|
20240318,180000,209956030,5140,5140,5140,5140,0
|
|
20240318,175900,209956030,5140,5140,5140,5140,0
|
|
20240318,175800,209956030,5140,5140,5140,5140,0
|
|
20240318,175700,209956030,5140,5140,5140,5140,0
|
|
20240318,175600,209956030,5140,5140,5140,5140,0
|
|
20240318,175500,209956030,5140,5140,5140,5140,0
|
|
20240318,175400,209956030,5140,5140,5140,5140,0
|
|
20240318,175300,209956030,5140,5140,5140,5140,0
|
|
20240318,175200,209956030,5140,5140,5140,5140,0
|
|
20240318,175100,209956030,5140,5140,5140,5140,0
|
|
20240318,175000,209956030,5140,5140,5140,5140,0
|
|
20240318,174900,209956030,5140,5140,5140,5140,0
|
|
20240318,174800,209956030,5140,5140,5140,5140,0
|
|
20240318,174700,209956030,5140,5140,5140,5140,0
|
|
20240318,174600,209956030,5140,5140,5140,5140,0
|
|
20240318,174500,209956030,5140,5140,5140,5140,1587
|
|
20240318,174400,209956030,5140,5140,5140,5140,0
|
|
20240318,174300,209956030,5140,5140,5140,5140,0
|
|
20240318,174200,209956030,5140,5140,5140,5140,0
|
|
20240318,174100,209956030,5140,5140,5140,5140,0
|
|
20240318,174000,209956030,5140,5140,5140,5140,0
|
|
20240318,173900,209956030,5140,5140,5140,5140,0
|
|
20240318,173800,209956030,5140,5140,5140,5140,0
|
|
20240318,173700,209956030,5140,5140,5140,5140,0
|
|
20240318,173600,209956030,5140,5140,5140,5140,0
|
|
20240318,173500,209956030,5140,5140,5140,5140,0
|
|
20240318,173400,209956030,5140,5140,5140,5140,0
|
|
20240318,173300,209956030,5140,5140,5140,5140,0
|
|
20240318,173200,209956030,5140,5140,5140,5140,0
|
|
20240318,173100,209956030,5140,5140,5140,5140,0
|
|
20240318,173000,209956030,5140,5140,5140,5140,0
|
|
20240318,172900,209956030,5140,5140,5140,5140,0
|
|
20240318,172800,209956030,5140,5140,5140,5140,0
|
|
20240318,172700,209956030,5140,5140,5140,5140,0
|
|
20240318,172600,209956030,5140,5140,5140,5140,0
|
|
20240318,172500,209956030,5140,5140,5140,5140,0
|
|
20240318,172400,209956030,5140,5140,5140,5140,0
|
|
20240318,172300,209956030,5140,5140,5140,5140,0
|
|
20240318,172200,209956030,5140,5140,5140,5140,0
|
|
20240318,172100,209956030,5140,5140,5140,5140,0
|
|
20240318,172000,209956030,5140,5140,5140,5140,0
|
|
20240318,171900,209956030,5140,5140,5140,5140,0
|
|
20240318,171800,209956030,5140,5140,5140,5140,0
|
|
20240318,171700,209956030,5140,5140,5140,5140,0
|
|
20240318,171600,209956030,5140,5140,5140,5140,0
|
|
20240318,171500,209956030,5140,5140,5140,5140,1587
|
|
20240318,171400,209956030,5140,5140,5140,5140,0
|
|
20240318,171300,209956030,5140,5140,5140,5140,0
|
|
20240318,171200,209956030,5140,5140,5140,5140,0
|
|
20240318,171100,209956030,5140,5140,5140,5140,0
|
|
20240318,171000,209956030,5140,5140,5140,5140,0
|
|
20240318,170900,209956030,5140,5140,5140,5140,0
|
|
20240318,170800,209956030,5140,5140,5140,5140,0
|
|
20240318,170700,209956030,5140,5140,5140,5140,0
|
|
20240318,170600,209956030,5140,5140,5140,5140,0
|
|
20240318,170500,209956030,5140,5140,5140,5140,0
|
|
20240318,170400,209956030,5140,5140,5140,5140,0
|
|
20240318,170300,209956030,5140,5140,5140,5140,0
|
|
20240318,170200,209956030,5140,5140,5140,5140,0
|
|
20240318,170100,209956030,5140,5140,5140,5140,0
|
|
20240318,170000,209956030,5140,5140,5140,5140,0
|
|
20240318,165900,209956030,5140,5140,5140,5140,0
|
|
20240318,165800,209956030,5140,5140,5140,5140,0
|
|
20240318,165700,209956030,5140,5140,5140,5140,0
|
|
20240318,165600,209956030,5140,5140,5140,5140,0
|
|
20240318,165500,209956030,5140,5140,5140,5140,0
|
|
20240318,165400,209956030,5140,5140,5140,5140,0
|
|
20240318,165300,209956030,5140,5140,5140,5140,0
|
|
20240318,165200,209956030,5140,5140,5140,5140,0
|
|
20240318,165100,209956030,5140,5140,5140,5140,0
|
|
20240318,165000,209956030,5140,5140,5140,5140,0
|
|
20240318,164900,209956030,5140,5140,5140,5140,0
|
|
20240318,164800,209956030,5140,5140,5140,5140,0
|
|
20240318,164700,209956030,5140,5140,5140,5140,0
|
|
20240318,164600,209956030,5140,5140,5140,5140,0
|
|
20240318,164500,209956030,5140,5140,5140,5140,1587
|
|
20240318,164400,209956030,5140,5140,5140,5140,0
|
|
20240318,164300,209956030,5140,5140,5140,5140,0
|
|
20240318,164200,209956030,5140,5140,5140,5140,0
|
|
20240318,164100,209956030,5140,5140,5140,5140,0
|
|
20240318,164000,209956030,5140,5140,5140,5140,0
|
|
20240318,163900,209956030,5140,5140,5140,5140,0
|
|
20240318,163800,209956030,5140,5140,5140,5140,0
|
|
20240318,163700,209956030,5140,5140,5140,5140,0
|
|
20240318,163600,209956030,5140,5140,5140,5140,0
|
|
20240318,163500,209956030,5140,5140,5140,5140,0
|
|
20240318,163400,209956030,5140,5140,5140,5140,0
|
|
20240318,163300,209956030,5140,5140,5140,5140,0
|
|
20240318,163200,209956030,5140,5140,5140,5140,0
|
|
20240318,163100,209956030,5140,5140,5140,5140,0
|
|
20240318,163000,209956030,5140,5140,5140,5140,0
|
|
20240318,162900,209956030,5140,5140,5140,5140,0
|
|
20240318,162800,209956030,5140,5140,5140,5140,0
|
|
20240318,162700,209956030,5140,5140,5140,5140,0
|
|
20240318,162600,209956030,5140,5140,5140,5140,0
|
|
20240318,162500,209956030,5140,5140,5140,5140,0
|
|
20240318,162400,209956030,5140,5140,5140,5140,0
|
|
20240318,162300,209956030,5140,5140,5140,5140,0
|
|
20240318,162200,209956030,5140,5140,5140,5140,0
|
|
20240318,162100,209956030,5140,5140,5140,5140,0
|
|
20240318,162000,209956030,5140,5140,5140,5140,0
|
|
20240318,161900,209956030,5140,5140,5140,5140,0
|
|
20240318,161800,209956030,5140,5140,5140,5140,0
|
|
20240318,161700,209956030,5140,5140,5140,5140,0
|
|
20240318,161600,209956030,5140,5140,5140,5140,0
|
|
20240318,161500,209956030,5140,5140,5140,5140,1587
|
|
20240318,161400,209956030,5140,5140,5140,5140,0
|
|
20240318,161300,209956030,5140,5140,5140,5140,0
|
|
20240318,161200,209956030,5140,5140,5140,5140,0
|
|
20240318,161100,209956030,5140,5140,5140,5140,0
|
|
20240318,161000,209956030,5140,5140,5140,5140,0
|
|
20240318,160900,209956030,5140,5140,5140,5140,0
|
|
20240318,160800,209956030,5140,5140,5140,5140,0
|
|
20240318,160700,209956030,5140,5140,5140,5140,0
|
|
20240318,160600,209956030,5140,5140,5140,5140,0
|
|
20240318,160500,209956030,5140,5140,5140,5140,0
|
|
20240318,160400,209956030,5140,5140,5140,5140,0
|
|
20240318,160300,209956030,5140,5140,5140,5140,0
|
|
20240318,160200,209956030,5140,5140,5140,5140,0
|
|
20240318,160100,209956030,5140,5140,5140,5140,0
|
|
20240318,160000,209956030,5140,5140,5140,5140,0
|
|
20240318,155900,209956030,5140,5140,5140,5140,0
|
|
20240318,155800,209956030,5140,5140,5140,5140,0
|
|
20240318,155700,209956030,5140,5140,5140,5140,0
|
|
20240318,155600,209956030,5140,5140,5140,5140,0
|
|
20240318,155500,209956030,5140,5140,5140,5140,0
|
|
20240318,155400,209956030,5140,5140,5140,5140,0
|
|
20240318,155300,209956030,5140,5140,5140,5140,0
|
|
20240318,155200,209956030,5140,5140,5140,5140,0
|
|
20240318,155100,209956030,5140,5140,5140,5140,0
|
|
20240318,155000,209956030,5140,5140,5140,5140,0
|
|
20240318,154900,209956030,5140,5140,5140,5140,0
|
|
20240318,154800,209956030,5140,5140,5140,5140,0
|
|
20240318,154700,209956030,5140,5140,5140,5140,0
|
|
20240318,154600,209956030,5140,5140,5140,5140,0
|
|
20240318,154500,209956030,5140,5140,5140,5140,1587
|
|
20240318,154400,209956030,5140,5140,5140,5140,0
|
|
20240318,154300,209956030,5140,5140,5140,5140,0
|
|
20240318,154200,209956030,5140,5140,5140,5140,0
|
|
20240318,154100,209956030,5140,5140,5140,5140,0
|
|
20240318,154000,209956030,5140,5140,5140,5140,0
|
|
20240318,153900,209956030,5140,5140,5140,5140,0
|
|
20240318,153800,209956030,5140,5140,5140,5140,0
|
|
20240318,153700,209956030,5140,5140,5140,5140,0
|
|
20240318,153600,209956030,5140,5140,5140,5140,0
|
|
20240318,153500,209956030,5140,5140,5140,5140,0
|
|
20240318,153400,209956030,5140,5140,5140,5140,0
|
|
20240318,153300,209956030,5140,5140,5140,5140,0
|
|
20240318,153200,209956030,5140,5140,5140,5140,0
|
|
20240318,153100,209956030,5140,5140,5140,5140,0
|
|
20240318,153000,209956030,5140,5140,5140,5140,1587
|
|
20240318,152900,201798850,5150,5150,5150,5150,0
|
|
20240318,152800,201798850,5150,5150,5150,5150,0
|
|
20240318,152700,201798850,5150,5150,5150,5150,0
|
|
20240318,152600,201798850,5150,5150,5150,5150,0
|
|
20240318,152500,201798850,5150,5150,5150,5150,0
|
|
20240318,152400,201798850,5150,5150,5150,5150,0
|
|
20240318,152300,201798850,5150,5150,5150,5150,0
|
|
20240318,152200,201798850,5150,5150,5150,5150,0
|
|
20240318,152100,201798850,5150,5150,5150,5150,0
|
|
20240318,152000,201798850,5150,5150,5150,5150,0
|
|
20240318,151900,201798850,5150,5150,5150,5150,34
|
|
20240318,151800,201623750,5150,5150,5150,5150,1
|
|
20240318,151700,201618600,5150,5150,5150,5150,0
|
|
20240318,151600,201618600,5150,5130,5150,5130,146
|
|
20240318,151500,200869600,5150,5130,5150,5130,38
|
|
20240318,151400,200674340,5130,5150,5150,5130,125
|
|
20240318,151300,200032580,5140,5150,5150,5140,9
|
|
20240318,151200,199986290,5150,5140,5150,5140,21
|
|
20240318,151100,199878340,5150,5150,5150,5150,15
|
|
20240318,151000,199801090,5140,5140,5140,5140,0
|
|
20240318,150900,199801090,5140,5140,5140,5140,20
|
|
20240318,150800,199698290,5140,5150,5150,5140,79
|
|
20240318,150700,199292220,5150,5150,5150,5150,0
|
|
20240318,150600,199292220,5150,5150,5150,5150,9
|
|
20240318,150500,199245870,5150,5150,5150,5150,3
|
|
20240318,150400,199230420,5130,5130,5140,5130,2070
|
|
20240318,150300,188611220,5140,5140,5140,5140,74
|
|
20240318,150200,188230860,5150,5150,5150,5150,0
|
|
20240318,150100,188230860,5150,5150,5150,5150,0
|
|
20240318,150000,188230860,5150,5150,5150,5150,0
|
|
20240318,145900,188230860,5150,5150,5150,5150,1
|
|
20240318,145800,188225710,5140,5150,5160,5140,894
|
|
20240318,145700,183625560,5150,5150,5150,5150,30
|
|
20240318,145600,183471060,5150,5150,5150,5150,0
|
|
20240318,145500,183471060,5150,5140,5150,5140,1323
|
|
20240318,145400,176670830,5120,5130,5130,5120,755
|
|
20240318,145300,172800680,5120,5120,5120,5120,30
|
|
20240318,145200,172647080,5130,5130,5130,5110,464
|
|
20240318,145100,170274080,5140,5120,5140,5120,1001
|
|
20240318,145000,165148940,5140,5140,5140,5140,0
|
|
20240318,144900,165148940,5140,5140,5140,5140,0
|
|
20240318,144800,165148940,5140,5140,5140,5140,0
|
|
20240318,144700,165148940,5140,5140,5140,5140,1
|
|
20240318,144600,165143800,5130,5130,5130,5130,1
|
|
20240318,144500,165138670,5140,5140,5140,5140,1
|
|
20240318,144400,165133530,5130,5140,5140,5130,19
|
|
20240318,144300,165036050,5130,5130,5130,5130,62
|
|
20240318,144200,164717990,5140,5140,5140,5140,0
|
|
20240318,144100,164717990,5140,5140,5140,5140,0
|
|
20240318,144000,164717990,5140,5140,5140,5140,0
|
|
20240318,143900,164717990,5140,5140,5140,5140,0
|
|
20240318,143800,164717990,5140,5140,5140,5140,0
|
|
20240318,143700,164717990,5140,5120,5140,5120,24
|
|
20240318,143600,164594870,5140,5120,5150,5120,1002
|
|
20240318,143500,159464580,5120,5120,5120,5120,1
|
|
20240318,143400,159459460,5160,5160,5160,5120,2202
|
|
20240318,143300,148180140,5130,5130,5130,5130,41
|
|
20240318,143200,147969810,5120,5150,5150,5120,2000
|
|
20240318,143100,137713590,5160,5160,5160,5160,1
|
|
20240318,143000,137708430,5150,5160,5160,5150,11
|
|
20240318,142900,137651720,5160,5160,5160,5150,9
|
|
20240318,142800,137605290,5150,5150,5150,5150,0
|
|
20240318,142700,137605290,5150,5150,5150,5150,1
|
|
20240318,142600,137600140,5160,5160,5160,5160,0
|
|
20240318,142500,137600140,5160,5160,5160,5160,0
|
|
20240318,142400,137600140,5160,5150,5160,5150,101
|
|
20240318,142300,137079980,5150,5150,5150,5150,0
|
|
20240318,142200,137079980,5150,5160,5160,5150,2
|
|
20240318,142100,137069670,5150,5150,5150,5150,1
|
|
20240318,142000,137064520,5160,5160,5160,5160,1
|
|
20240318,141900,137059360,5150,5150,5150,5150,1
|
|
20240318,141800,137054210,5160,5160,5160,5160,0
|
|
20240318,141700,137054210,5160,5160,5160,5150,14
|
|
20240318,141600,136982090,5150,5150,5150,5150,0
|
|
20240318,141500,136982090,5150,5150,5150,5150,1
|
|
20240318,141400,136976940,5160,5160,5160,5160,17
|
|
20240318,141300,136889220,5160,5160,5160,5160,1
|
|
20240318,141200,136884060,5170,5170,5170,5170,1
|
|
20240318,141100,136878890,5160,5160,5160,5160,10
|
|
20240318,141000,136827290,5160,5160,5160,5160,0
|
|
20240318,140900,136827290,5160,5160,5160,5160,0
|
|
20240318,140800,136827290,5160,5160,5160,5160,5
|
|
20240318,140700,136801490,5160,5160,5160,5160,0
|
|
20240318,140600,136801490,5160,5160,5170,5160,8
|
|
20240318,140500,136760200,5170,5170,5170,5170,0
|
|
20240318,140400,136760200,5170,5170,5170,5170,0
|
|
20240318,140300,136760200,5170,5170,5170,5170,0
|
|
20240318,140200,136760200,5170,5170,5170,5170,0
|
|
20240318,140100,136760200,5170,5170,5170,5170,0
|
|
20240318,140000,136760200,5170,5170,5170,5170,0
|
|
20240318,135900,136760200,5170,5170,5170,5170,30
|
|
20240318,135800,136605100,5170,5170,5170,5170,0
|
|
20240318,135700,136605100,5170,5170,5170,5170,1
|
|
20240318,135600,136599930,5150,5150,5150,5150,74
|
|
20240318,135500,136218830,5170,5170,5170,5170,1
|
|
20240318,135400,136213660,5150,5150,5150,5150,1
|
|
20240318,135300,136208510,5170,5150,5170,5150,1001
|
|
20240318,135200,131053340,5150,5150,5170,5150,3
|
|
20240318,135100,131037870,5170,5150,5170,5150,4
|
|
20240318,135000,131017240,5170,5160,5170,5160,9
|
|
20240318,134900,130970720,5170,5170,5170,5170,0
|
|
20240318,134800,130970720,5170,5170,5170,5170,0
|
|
20240318,134700,130970720,5170,5170,5170,5170,1000
|
|
20240318,134600,125800720,5170,5170,5170,5170,0
|
|
20240318,134500,125800720,5170,5170,5170,5170,0
|
|
20240318,134400,125800720,5170,5170,5170,5170,0
|
|
20240318,134300,125800720,5170,5170,5170,5170,0
|
|
20240318,134200,125800720,5170,5170,5170,5170,0
|
|
20240318,134100,125800720,5170,5170,5170,5170,1
|
|
20240318,134000,125795550,5150,5150,5150,5150,0
|
|
20240318,133900,125795550,5150,5150,5150,5150,1
|
|
20240318,133800,125790400,5170,5170,5170,5170,1
|
|
20240318,133700,125785230,5150,5150,5150,5150,0
|
|
20240318,133600,125785230,5150,5150,5150,5150,0
|
|
20240318,133500,125785230,5150,5150,5150,5150,0
|
|
20240318,133400,125785230,5150,5150,5150,5150,13
|
|
20240318,133300,125718280,5170,5170,5170,5170,0
|
|
20240318,133200,125718280,5170,5170,5170,5170,0
|
|
20240318,133100,125718280,5170,5170,5170,5170,0
|
|
20240318,133000,125718280,5170,5170,5170,5170,0
|
|
20240318,132900,125718280,5170,5170,5170,5170,1
|
|
20240318,132800,125713110,5140,5140,5140,5140,0
|
|
20240318,132700,125713110,5140,5140,5140,5140,200
|
|
20240318,132600,124685110,5170,5170,5170,5170,0
|
|
20240318,132500,124685110,5170,5170,5170,5170,0
|
|
20240318,132400,124685110,5170,5140,5170,5140,13
|
|
20240318,132300,124618200,5140,5140,5140,5140,0
|
|
20240318,132200,124618200,5140,5140,5140,5140,0
|
|
20240318,132100,124618200,5140,5140,5140,5140,1
|
|
20240318,132000,124613060,5170,5170,5170,5170,1
|
|
20240318,131900,124607890,5140,5140,5140,5140,1
|
|
20240318,131800,124602750,5170,5170,5170,5170,2
|
|
20240318,131700,124592410,5170,5140,5170,5140,201
|
|
20240318,131600,123559240,5140,5140,5140,5140,0
|
|
20240318,131500,123559240,5140,5140,5140,5140,4
|
|
20240318,131400,123538680,5140,5140,5140,5140,0
|
|
20240318,131300,123538680,5140,5140,5140,5140,0
|
|
20240318,131200,123538680,5140,5140,5140,5140,1
|
|
20240318,131100,123533540,5170,5170,5170,5170,1
|
|
20240318,131000,123528370,5140,5140,5140,5140,0
|
|
20240318,130900,123528370,5140,5170,5170,5140,3
|
|
20240318,130800,123512890,5170,5150,5170,5130,812
|
|
20240318,130700,119346140,5180,5180,5180,5180,0
|
|
20240318,130600,119346140,5180,5180,5180,5180,0
|
|
20240318,130500,119346140,5180,5170,5180,5140,3
|
|
20240318,130400,119330650,5120,5160,5160,5120,1660
|
|
20240318,130300,110822170,5140,5140,5140,5140,0
|
|
20240318,130200,110822170,5140,5140,5140,5140,0
|
|
20240318,130100,110822170,5140,5140,5180,5140,3
|
|
20240318,130000,110806710,5180,5150,5180,5140,601
|
|
20240318,125900,107715850,5150,5150,5150,5150,0
|
|
20240318,125800,107715850,5150,5150,5150,5150,1
|
|
20240318,125700,107710700,5180,5180,5180,5180,0
|
|
20240318,125600,107710700,5180,5180,5180,5180,5
|
|
20240318,125500,107684800,5180,5180,5180,5180,1
|
|
20240318,125400,107679620,5150,5150,5150,5150,0
|
|
20240318,125300,107679620,5150,5150,5150,5150,0
|
|
20240318,125200,107679620,5150,5150,5150,5150,0
|
|
20240318,125100,107679620,5150,5150,5150,5150,1
|
|
20240318,125000,107674470,5180,5180,5180,5180,0
|
|
20240318,124900,107674470,5180,5180,5180,5180,0
|
|
20240318,124800,107674470,5180,5180,5180,5180,0
|
|
20240318,124700,107674470,5180,5180,5180,5180,0
|
|
20240318,124600,107674470,5180,5180,5180,5180,1
|
|
20240318,124500,107669290,5150,5150,5150,5150,1
|
|
20240318,124400,107664140,5180,5160,5180,5150,394
|
|
20240318,124300,105634440,5180,5180,5180,5180,0
|
|
20240318,124200,105634440,5180,5180,5180,5180,1
|
|
20240318,124100,105629260,5150,5150,5150,5150,0
|
|
20240318,124000,105629260,5150,5150,5150,5150,16
|
|
20240318,123900,105546860,5180,5180,5180,5180,0
|
|
20240318,123800,105546860,5180,5180,5180,5180,0
|
|
20240318,123700,105546860,5180,5160,5180,5150,1344
|
|
20240318,123600,98619200,5170,5170,5170,5170,0
|
|
20240318,123500,98619200,5170,5170,5170,5170,0
|
|
20240318,123400,98619200,5170,5170,5170,5170,0
|
|
20240318,123300,98619200,5170,5170,5170,5170,7
|
|
20240318,123200,98583010,5180,5180,5180,5180,0
|
|
20240318,123100,98583010,5180,5180,5180,5180,0
|
|
20240318,123000,98583010,5180,5180,5180,5180,0
|
|
20240318,122900,98583010,5180,5180,5180,5180,100
|
|
20240318,122800,98065010,5180,5180,5180,5180,0
|
|
20240318,122700,98065010,5180,5180,5180,5180,1
|
|
20240318,122600,98059830,5190,5190,5190,5190,0
|
|
20240318,122500,98059830,5190,5190,5190,5190,0
|
|
20240318,122400,98059830,5190,5190,5190,5190,1
|
|
20240318,122300,98054640,5190,5190,5190,5190,1
|
|
20240318,122200,98049450,5170,5170,5170,5170,0
|
|
20240318,122100,98049450,5170,5190,5190,5170,11
|
|
20240318,122000,97992380,5190,5190,5190,5190,1
|
|
20240318,121900,97987190,5170,5170,5170,5170,0
|
|
20240318,121800,97987190,5170,5170,5170,5170,0
|
|
20240318,121700,97987190,5170,5170,5170,5170,0
|
|
20240318,121600,97987190,5170,5170,5170,5170,1
|
|
20240318,121500,97982020,5190,5190,5190,5190,1
|
|
20240318,121400,97976830,5150,5150,5150,5150,0
|
|
20240318,121300,97976830,5150,5150,5150,5150,0
|
|
20240318,121200,97976830,5150,5150,5150,5150,1
|
|
20240318,121100,97971680,5190,5190,5190,5190,0
|
|
20240318,121000,97971680,5190,5190,5190,5190,0
|
|
20240318,120900,97971680,5190,5190,5190,5190,0
|
|
20240318,120800,97971680,5190,5190,5190,5190,0
|
|
20240318,120700,97971680,5190,5190,5190,5190,0
|
|
20240318,120600,97971680,5190,5190,5190,5190,0
|
|
20240318,120500,97971680,5190,5190,5190,5190,0
|
|
20240318,120400,97971680,5190,5190,5190,5190,0
|
|
20240318,120300,97971680,5190,5190,5190,5190,0
|
|
20240318,120200,97971680,5190,5190,5190,5190,0
|
|
20240318,120100,97971680,5190,5190,5190,5190,0
|
|
20240318,120000,97971680,5190,5190,5190,5190,304
|
|
20240318,115900,96393920,5150,5150,5150,5150,30
|
|
20240318,115800,96239420,5190,5190,5190,5190,0
|
|
20240318,115700,96239420,5190,5190,5190,5190,0
|
|
20240318,115600,96239420,5190,5190,5190,5190,0
|
|
20240318,115500,96239420,5190,5190,5190,5190,0
|
|
20240318,115400,96239420,5190,5190,5190,5190,0
|
|
20240318,115300,96239420,5190,5190,5190,5190,0
|
|
20240318,115200,96239420,5190,5190,5190,5190,16
|
|
20240318,115100,96156380,5190,5190,5190,5190,0
|
|
20240318,115000,96156380,5190,5180,5190,5180,30
|
|
20240318,114900,96000710,5180,5180,5180,5180,0
|
|
20240318,114800,96000710,5180,5170,5180,5170,442
|
|
20240318,114700,93714440,5170,5170,5170,5170,1
|
|
20240318,114600,93709270,5150,5150,5150,5150,130
|
|
20240318,114500,93039770,5160,5150,5160,5150,89
|
|
20240318,114400,92581290,5170,5170,5170,5170,0
|
|
20240318,114300,92581290,5170,5170,5170,5170,0
|
|
20240318,114200,92581290,5170,5170,5170,5170,0
|
|
20240318,114100,92581290,5170,5170,5170,5170,124
|
|
20240318,114000,91940210,5170,5170,5170,5170,0
|
|
20240318,113900,91940210,5170,5170,5170,5170,0
|
|
20240318,113800,91940210,5170,5170,5170,5170,0
|
|
20240318,113700,91940210,5170,5170,5170,5170,19
|
|
20240318,113600,91841980,5150,5150,5150,5150,0
|
|
20240318,113500,91841980,5150,5150,5150,5150,0
|
|
20240318,113400,91841980,5150,5150,5150,5150,0
|
|
20240318,113300,91841980,5150,5150,5150,5150,0
|
|
20240318,113200,91841980,5150,5150,5150,5150,2
|
|
20240318,113100,91831680,5180,5180,5180,5180,5
|
|
20240318,113000,91805780,5140,5140,5140,5140,0
|
|
20240318,112900,91805780,5140,5140,5140,5140,18
|
|
20240318,112800,91713260,5180,5180,5180,5180,0
|
|
20240318,112700,91713260,5180,5180,5180,5180,0
|
|
20240318,112600,91713260,5180,5180,5180,5180,0
|
|
20240318,112500,91713260,5180,5180,5180,5180,0
|
|
20240318,112400,91713260,5180,5180,5180,5180,0
|
|
20240318,112300,91713260,5180,5180,5180,5180,0
|
|
20240318,112200,91713260,5180,5180,5180,5180,0
|
|
20240318,112100,91713260,5180,5170,5180,5170,193
|
|
20240318,112000,90715320,5180,5180,5180,5180,0
|
|
20240318,111900,90715320,5180,5180,5180,5180,0
|
|
20240318,111800,90715320,5180,5180,5180,5180,0
|
|
20240318,111700,90715320,5180,5180,5180,5180,1
|
|
20240318,111600,90710140,5140,5140,5140,5140,5
|
|
20240318,111500,90684440,5150,5150,5150,5150,0
|
|
20240318,111400,90684440,5150,5150,5150,5150,0
|
|
20240318,111300,90684440,5150,5150,5150,5150,927
|
|
20240318,111200,85910390,5150,5160,5160,5150,297
|
|
20240318,111100,84379840,5190,5190,5190,5190,0
|
|
20240318,111000,84379840,5190,5160,5190,5150,9
|
|
20240318,110900,84333400,5160,5160,5160,5160,0
|
|
20240318,110800,84333400,5160,5160,5160,5160,0
|
|
20240318,110700,84333400,5160,5160,5160,5160,105
|
|
20240318,110600,83791600,5160,5160,5160,5160,0
|
|
20240318,110500,83791600,5160,5160,5160,5160,0
|
|
20240318,110400,83791600,5160,5160,5160,5160,0
|
|
20240318,110300,83791600,5160,5160,5160,5160,0
|
|
20240318,110200,83791600,5160,5160,5160,5160,0
|
|
20240318,110100,83791600,5160,5160,5160,5160,0
|
|
20240318,110000,83791600,5160,5160,5160,5160,6
|
|
20240318,105900,83760640,5190,5190,5190,5190,0
|
|
20240318,105800,83760640,5190,5190,5190,5190,0
|
|
20240318,105700,83760640,5190,5190,5190,5190,0
|
|
20240318,105600,83760640,5190,5190,5190,5190,0
|
|
20240318,105500,83760640,5190,5160,5190,5160,201
|
|
20240318,105400,82723450,5160,5160,5160,5160,3
|
|
20240318,105300,82707970,5160,5160,5160,5160,2
|
|
20240318,105200,82697650,5190,5170,5190,5170,65
|
|
20240318,105100,82361300,5170,5170,5170,5170,50
|
|
20240318,105000,82102800,5190,5190,5190,5190,1
|
|
20240318,104900,82097610,5180,5180,5180,5180,382
|
|
20240318,104800,80118850,5180,5180,5180,5180,88
|
|
20240318,104700,79663010,5180,5180,5180,5180,0
|
|
20240318,104600,79663010,5180,5180,5180,5180,0
|
|
20240318,104500,79663010,5180,5180,5180,5180,0
|
|
20240318,104400,79663010,5180,5180,5180,5180,72
|
|
20240318,104300,79290050,5180,5180,5180,5180,300
|
|
20240318,104200,77736050,5180,5180,5180,5180,0
|
|
20240318,104100,77736050,5180,5180,5180,5180,0
|
|
20240318,104000,77736050,5180,5170,5180,5170,16
|
|
20240318,103900,77653320,5160,5160,5160,5160,0
|
|
20240318,103800,77653320,5160,5160,5160,5160,0
|
|
20240318,103700,77653320,5160,5160,5160,5160,0
|
|
20240318,103600,77653320,5160,5160,5160,5160,0
|
|
20240318,103500,77653320,5160,5160,5160,5160,32
|
|
20240318,103400,77488200,5180,5180,5180,5180,0
|
|
20240318,103300,77488200,5180,5180,5180,5180,0
|
|
20240318,103200,77488200,5180,5180,5180,5180,0
|
|
20240318,103100,77488200,5180,5180,5180,5180,0
|
|
20240318,103000,77488200,5180,5180,5180,5180,97
|
|
20240318,102900,76985740,5160,5160,5160,5160,110
|
|
20240318,102800,76418140,5180,5180,5180,5180,0
|
|
20240318,102700,76418140,5180,5180,5180,5180,0
|
|
20240318,102600,76418140,5180,5180,5180,5180,0
|
|
20240318,102500,76418140,5180,5180,5180,5180,100
|
|
20240318,102400,75900140,5180,5180,5180,5180,0
|
|
20240318,102300,75900140,5180,5180,5180,5180,0
|
|
20240318,102200,75900140,5180,5180,5180,5180,0
|
|
20240318,102100,75900140,5180,5180,5180,5180,15
|
|
20240318,102000,75822440,5160,5160,5160,5160,20
|
|
20240318,101900,75719240,5180,5160,5180,5160,21
|
|
20240318,101800,75610860,5160,5160,5160,5160,0
|
|
20240318,101700,75610860,5160,5170,5180,5160,315
|
|
20240318,101600,73982760,5170,5170,5170,5170,0
|
|
20240318,101500,73982760,5170,5170,5170,5170,15
|
|
20240318,101400,73905210,5170,5170,5170,5170,0
|
|
20240318,101300,73905210,5170,5170,5170,5170,0
|
|
20240318,101200,73905210,5170,5170,5170,5170,19
|
|
20240318,101100,73806980,5170,5140,5170,5140,505
|
|
20240318,101000,71205280,5170,5170,5170,5170,0
|
|
20240318,100900,71205280,5170,5160,5170,5130,2202
|
|
20240318,100800,59892600,5170,5170,5170,5170,30
|
|
20240318,100700,59737500,5170,5160,5170,5160,28
|
|
20240318,100600,59593010,5170,5170,5170,5170,3
|
|
20240318,100500,59577500,5170,5170,5170,5170,0
|
|
20240318,100400,59577500,5170,5170,5170,5170,0
|
|
20240318,100300,59577500,5170,5170,5170,5170,0
|
|
20240318,100200,59577500,5170,5170,5170,5170,0
|
|
20240318,100100,59577500,5170,5170,5170,5170,0
|
|
20240318,100000,59577500,5170,5170,5170,5170,0
|
|
20240318,095900,59577500,5170,5150,5170,5150,506
|
|
20240318,095800,56971580,5170,5170,5170,5170,0
|
|
20240318,095700,56971580,5170,5170,5170,5170,0
|
|
20240318,095600,56971580,5170,5170,5170,5170,20
|
|
20240318,095500,56868180,5170,5170,5170,5170,0
|
|
20240318,095400,56868180,5170,5170,5170,5170,0
|
|
20240318,095300,56868180,5170,5170,5170,5170,3
|
|
20240318,095200,56852670,5180,5180,5180,5180,0
|
|
20240318,095100,56852670,5180,5180,5180,5180,0
|
|
20240318,095000,56852670,5180,5180,5180,5180,0
|
|
20240318,094900,56852670,5180,5180,5180,5180,0
|
|
20240318,094800,56852670,5180,5180,5180,5140,121
|
|
20240318,094700,56228650,5140,5160,5160,5140,900
|
|
20240318,094600,51599670,5180,5160,5180,5160,2
|
|
20240318,094500,51589330,5180,5180,5180,5180,1
|
|
20240318,094400,51584150,5160,5160,5160,5160,6
|
|
20240318,094300,51553190,5180,5160,5180,5160,431
|
|
20240318,094200,49329210,5180,5180,5180,5180,0
|
|
20240318,094100,49329210,5180,5180,5180,5180,1
|
|
20240318,094000,49324030,5160,5160,5160,5160,50
|
|
20240318,093900,49066030,5160,5160,5160,5160,100
|
|
20240318,093800,48550030,5180,5180,5180,5180,6
|
|
20240318,093700,48518950,5160,5160,5160,5160,119
|
|
20240318,093600,47904910,5180,5180,5180,5180,0
|
|
20240318,093500,47904910,5180,5180,5180,5180,0
|
|
20240318,093400,47904910,5180,5180,5180,5180,50
|
|
20240318,093300,47645910,5190,5190,5190,5190,0
|
|
20240318,093200,47645910,5190,5180,5190,5180,103
|
|
20240318,093100,47112340,5140,5140,5140,5140,0
|
|
20240318,093000,47112340,5140,5140,5140,5140,300
|
|
20240318,092900,45570340,5180,5180,5180,5180,1
|
|
20240318,092800,45565160,5150,5160,5160,5150,522
|
|
20240318,092700,42875060,5160,5160,5160,5160,0
|
|
20240318,092600,42875060,5160,5160,5190,5160,80
|
|
20240318,092500,42461660,5160,5160,5160,5160,0
|
|
20240318,092400,42461660,5160,5160,5160,5160,0
|
|
20240318,092300,42461660,5160,5160,5160,5160,0
|
|
20240318,092200,42461660,5160,5200,5200,5160,3
|
|
20240318,092100,42446100,5160,5160,5160,5160,10
|
|
20240318,092000,42394500,5200,5170,5200,5170,1337
|
|
20240318,091900,35442610,5200,5180,5200,5180,389
|
|
20240318,091800,33421570,5180,5180,5180,5180,5
|
|
20240318,091700,33395670,5180,5180,5180,5180,0
|
|
20240318,091600,33395670,5180,5180,5180,5180,2
|
|
20240318,091500,33385310,5180,5180,5180,5140,380
|
|
20240318,091400,31429970,5200,5200,5200,5200,0
|
|
20240318,091300,31429970,5200,5170,5200,5160,782
|
|
20240318,091200,27372600,5170,5180,5180,5140,142
|
|
20240318,091100,26642630,5140,5150,5150,5140,44
|
|
20240318,091000,26416330,5150,5140,5150,5120,756
|
|
20240318,090900,22536930,5180,5170,5180,5140,753
|
|
20240318,090800,18644700,5170,5170,5170,5170,0
|
|
20240318,090700,18644700,5170,5170,5170,5170,53
|
|
20240318,090600,18370690,5170,5170,5170,5170,71
|
|
20240318,090500,18003620,5170,5170,5170,5170,200
|
|
20240318,090400,16969620,5170,5170,5170,5170,0
|
|
20240318,090300,16969620,5170,5140,5170,5140,229
|
|
20240318,090200,15790390,5140,5130,5140,5130,259
|
|
20240318,090100,14459230,5120,5110,5120,5100,652
|
|
20240318,090000,11127430,5120,5120,5140,5120,2172
|