673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201000,204215690,5430,5430,5430,5430,221
|
|
20240318,200900,204215690,5430,5430,5430,5430,0
|
|
20240318,200800,204215690,5430,5430,5430,5430,0
|
|
20240318,200700,204215690,5430,5430,5430,5430,0
|
|
20240318,200600,204215690,5430,5430,5430,5430,0
|
|
20240318,200500,204215690,5430,5430,5430,5430,0
|
|
20240318,200400,204215690,5430,5430,5430,5430,0
|
|
20240318,200300,204215690,5430,5430,5430,5430,0
|
|
20240318,200200,204215690,5430,5430,5430,5430,0
|
|
20240318,200100,204215690,5430,5430,5430,5430,0
|
|
20240318,200000,204215690,5430,5430,5430,5430,0
|
|
20240318,195900,204215690,5430,5430,5430,5430,0
|
|
20240318,195800,204215690,5430,5430,5430,5430,0
|
|
20240318,195700,204215690,5430,5430,5430,5430,0
|
|
20240318,195600,204215690,5430,5430,5430,5430,0
|
|
20240318,195500,204215690,5430,5430,5430,5430,0
|
|
20240318,195400,204215690,5430,5430,5430,5430,0
|
|
20240318,195300,204215690,5430,5430,5430,5430,0
|
|
20240318,195200,204215690,5430,5430,5430,5430,0
|
|
20240318,195100,204215690,5430,5430,5430,5430,0
|
|
20240318,195000,204215690,5430,5430,5430,5430,0
|
|
20240318,194900,204215690,5430,5430,5430,5430,0
|
|
20240318,194800,204215690,5430,5430,5430,5430,0
|
|
20240318,194700,204215690,5430,5430,5430,5430,0
|
|
20240318,194600,204215690,5430,5430,5430,5430,0
|
|
20240318,194500,204215690,5430,5430,5430,5430,0
|
|
20240318,194400,204215690,5430,5430,5430,5430,0
|
|
20240318,194300,204215690,5430,5430,5430,5430,0
|
|
20240318,194200,204215690,5430,5430,5430,5430,0
|
|
20240318,194100,204215690,5430,5430,5430,5430,0
|
|
20240318,194000,204215690,5430,5430,5430,5430,221
|
|
20240318,193900,204215690,5430,5430,5430,5430,0
|
|
20240318,193800,204215690,5430,5430,5430,5430,0
|
|
20240318,193700,204215690,5430,5430,5430,5430,0
|
|
20240318,193600,204215690,5430,5430,5430,5430,0
|
|
20240318,193500,204215690,5430,5430,5430,5430,0
|
|
20240318,193400,204215690,5430,5430,5430,5430,0
|
|
20240318,193300,204215690,5430,5430,5430,5430,0
|
|
20240318,193200,204215690,5430,5430,5430,5430,0
|
|
20240318,193100,204215690,5430,5430,5430,5430,0
|
|
20240318,193000,204215690,5430,5430,5430,5430,0
|
|
20240318,192900,204215690,5430,5430,5430,5430,0
|
|
20240318,192800,204215690,5430,5430,5430,5430,0
|
|
20240318,192700,204215690,5430,5430,5430,5430,0
|
|
20240318,192600,204215690,5430,5430,5430,5430,0
|
|
20240318,192500,204215690,5430,5430,5430,5430,0
|
|
20240318,192400,204215690,5430,5430,5430,5430,0
|
|
20240318,192300,204215690,5430,5430,5430,5430,0
|
|
20240318,192200,204215690,5430,5430,5430,5430,0
|
|
20240318,192100,204215690,5430,5430,5430,5430,0
|
|
20240318,192000,204215690,5430,5430,5430,5430,0
|
|
20240318,191900,204215690,5430,5430,5430,5430,0
|
|
20240318,191800,204215690,5430,5430,5430,5430,0
|
|
20240318,191700,204215690,5430,5430,5430,5430,0
|
|
20240318,191600,204215690,5430,5430,5430,5430,0
|
|
20240318,191500,204215690,5430,5430,5430,5430,0
|
|
20240318,191400,204215690,5430,5430,5430,5430,0
|
|
20240318,191300,204215690,5430,5430,5430,5430,0
|
|
20240318,191200,204215690,5430,5430,5430,5430,0
|
|
20240318,191100,204215690,5430,5430,5430,5430,0
|
|
20240318,191000,204215690,5430,5430,5430,5430,221
|
|
20240318,190900,204215690,5430,5430,5430,5430,0
|
|
20240318,190800,204215690,5430,5430,5430,5430,0
|
|
20240318,190700,204215690,5430,5430,5430,5430,0
|
|
20240318,190600,204215690,5430,5430,5430,5430,0
|
|
20240318,190500,204215690,5430,5430,5430,5430,0
|
|
20240318,190400,204215690,5430,5430,5430,5430,0
|
|
20240318,190300,204215690,5430,5430,5430,5430,0
|
|
20240318,190200,204215690,5430,5430,5430,5430,0
|
|
20240318,190100,204215690,5430,5430,5430,5430,0
|
|
20240318,190000,204215690,5430,5430,5430,5430,0
|
|
20240318,185900,204215690,5430,5430,5430,5430,0
|
|
20240318,185800,204215690,5430,5430,5430,5430,0
|
|
20240318,185700,204215690,5430,5430,5430,5430,0
|
|
20240318,185600,204215690,5430,5430,5430,5430,0
|
|
20240318,185500,204215690,5430,5430,5430,5430,0
|
|
20240318,185400,204215690,5430,5430,5430,5430,0
|
|
20240318,185300,204215690,5430,5430,5430,5430,0
|
|
20240318,185200,204215690,5430,5430,5430,5430,0
|
|
20240318,185100,204215690,5430,5430,5430,5430,0
|
|
20240318,185000,204215690,5430,5430,5430,5430,0
|
|
20240318,184900,204215690,5430,5430,5430,5430,0
|
|
20240318,184800,204215690,5430,5430,5430,5430,0
|
|
20240318,184700,204215690,5430,5430,5430,5430,0
|
|
20240318,184600,204215690,5430,5430,5430,5430,0
|
|
20240318,184500,204215690,5430,5430,5430,5430,0
|
|
20240318,184400,204215690,5430,5430,5430,5430,0
|
|
20240318,184300,204215690,5430,5430,5430,5430,0
|
|
20240318,184200,204215690,5430,5430,5430,5430,0
|
|
20240318,184100,204215690,5430,5430,5430,5430,0
|
|
20240318,184000,204215690,5430,5430,5430,5430,221
|
|
20240318,183900,204215690,5430,5430,5430,5430,0
|
|
20240318,183800,204215690,5430,5430,5430,5430,0
|
|
20240318,183700,204215690,5430,5430,5430,5430,0
|
|
20240318,183600,204215690,5430,5430,5430,5430,0
|
|
20240318,183500,204215690,5430,5430,5430,5430,0
|
|
20240318,183400,204215690,5430,5430,5430,5430,0
|
|
20240318,183300,204215690,5430,5430,5430,5430,0
|
|
20240318,183200,204215690,5430,5430,5430,5430,0
|
|
20240318,183100,204215690,5430,5430,5430,5430,0
|
|
20240318,183000,204215690,5430,5430,5430,5430,0
|
|
20240318,182900,204215690,5430,5430,5430,5430,0
|
|
20240318,182800,204215690,5430,5430,5430,5430,0
|
|
20240318,182700,204215690,5430,5430,5430,5430,0
|
|
20240318,182600,204215690,5430,5430,5430,5430,0
|
|
20240318,182500,204215690,5430,5430,5430,5430,0
|
|
20240318,182400,204215690,5430,5430,5430,5430,0
|
|
20240318,182300,204215690,5430,5430,5430,5430,0
|
|
20240318,182200,204215690,5430,5430,5430,5430,0
|
|
20240318,182100,204215690,5430,5430,5430,5430,0
|
|
20240318,182000,204215690,5430,5430,5430,5430,0
|
|
20240318,181900,204215690,5430,5430,5430,5430,0
|
|
20240318,181800,204215690,5430,5430,5430,5430,0
|
|
20240318,181700,204215690,5430,5430,5430,5430,0
|
|
20240318,181600,204215690,5430,5430,5430,5430,0
|
|
20240318,181500,204215690,5430,5430,5430,5430,0
|
|
20240318,181400,204215690,5430,5430,5430,5430,0
|
|
20240318,181300,204215690,5430,5430,5430,5430,0
|
|
20240318,181200,204215690,5430,5430,5430,5430,0
|
|
20240318,181100,204215690,5430,5430,5430,5430,0
|
|
20240318,181000,204215690,5430,5430,5430,5430,221
|
|
20240318,180900,204215690,5430,5430,5430,5430,0
|
|
20240318,180800,204215690,5430,5430,5430,5430,0
|
|
20240318,180700,204215690,5430,5430,5430,5430,0
|
|
20240318,180600,204215690,5430,5430,5430,5430,0
|
|
20240318,180500,204215690,5430,5430,5430,5430,0
|
|
20240318,180400,204215690,5430,5430,5430,5430,0
|
|
20240318,180300,204215690,5430,5430,5430,5430,0
|
|
20240318,180200,204215690,5430,5430,5430,5430,0
|
|
20240318,180100,204215690,5430,5430,5430,5430,0
|
|
20240318,180000,204215690,5430,5430,5430,5430,0
|
|
20240318,175900,204215690,5430,5430,5430,5430,0
|
|
20240318,175800,204215690,5430,5430,5430,5430,0
|
|
20240318,175700,204215690,5430,5430,5430,5430,0
|
|
20240318,175600,204215690,5430,5430,5430,5430,0
|
|
20240318,175500,204215690,5430,5430,5430,5430,0
|
|
20240318,175400,204215690,5430,5430,5430,5430,0
|
|
20240318,175300,204215690,5430,5430,5430,5430,0
|
|
20240318,175200,204215690,5430,5430,5430,5430,0
|
|
20240318,175100,204215690,5430,5430,5430,5430,0
|
|
20240318,175000,204215690,5430,5430,5430,5430,0
|
|
20240318,174900,204215690,5430,5430,5430,5430,0
|
|
20240318,174800,204215690,5430,5430,5430,5430,0
|
|
20240318,174700,204215690,5430,5430,5430,5430,0
|
|
20240318,174600,204215690,5430,5430,5430,5430,0
|
|
20240318,174500,204215690,5430,5430,5430,5430,0
|
|
20240318,174400,204215690,5430,5430,5430,5430,0
|
|
20240318,174300,204215690,5430,5430,5430,5430,0
|
|
20240318,174200,204215690,5430,5430,5430,5430,0
|
|
20240318,174100,204215690,5430,5430,5430,5430,0
|
|
20240318,174000,204215690,5430,5430,5430,5430,221
|
|
20240318,173900,204215690,5430,5430,5430,5430,0
|
|
20240318,173800,204215690,5430,5430,5430,5430,0
|
|
20240318,173700,204215690,5430,5430,5430,5430,0
|
|
20240318,173600,204215690,5430,5430,5430,5430,0
|
|
20240318,173500,204215690,5430,5430,5430,5430,0
|
|
20240318,173400,204215690,5430,5430,5430,5430,0
|
|
20240318,173300,204215690,5430,5430,5430,5430,0
|
|
20240318,173200,204215690,5430,5430,5430,5430,0
|
|
20240318,173100,204215690,5430,5430,5430,5430,0
|
|
20240318,173000,204215690,5430,5430,5430,5430,0
|
|
20240318,172900,204215690,5430,5430,5430,5430,0
|
|
20240318,172800,204215690,5430,5430,5430,5430,0
|
|
20240318,172700,204215690,5430,5430,5430,5430,0
|
|
20240318,172600,204215690,5430,5430,5430,5430,0
|
|
20240318,172500,204215690,5430,5430,5430,5430,0
|
|
20240318,172400,204215690,5430,5430,5430,5430,0
|
|
20240318,172300,204215690,5430,5430,5430,5430,0
|
|
20240318,172200,204215690,5430,5430,5430,5430,0
|
|
20240318,172100,204215690,5430,5430,5430,5430,0
|
|
20240318,172000,204215690,5430,5430,5430,5430,0
|
|
20240318,171900,204215690,5430,5430,5430,5430,0
|
|
20240318,171800,204215690,5430,5430,5430,5430,0
|
|
20240318,171700,204215690,5430,5430,5430,5430,0
|
|
20240318,171600,204215690,5430,5430,5430,5430,0
|
|
20240318,171500,204215690,5430,5430,5430,5430,0
|
|
20240318,171400,204215690,5430,5430,5430,5430,0
|
|
20240318,171300,204215690,5430,5430,5430,5430,0
|
|
20240318,171200,204215690,5430,5430,5430,5430,0
|
|
20240318,171100,204215690,5430,5430,5430,5430,0
|
|
20240318,171000,204215690,5430,5430,5430,5430,221
|
|
20240318,170900,204215690,5430,5430,5430,5430,0
|
|
20240318,170800,204215690,5430,5430,5430,5430,0
|
|
20240318,170700,204215690,5430,5430,5430,5430,0
|
|
20240318,170600,204215690,5430,5430,5430,5430,0
|
|
20240318,170500,204215690,5430,5430,5430,5430,0
|
|
20240318,170400,204215690,5430,5430,5430,5430,0
|
|
20240318,170300,204215690,5430,5430,5430,5430,0
|
|
20240318,170200,204215690,5430,5430,5430,5430,0
|
|
20240318,170100,204215690,5430,5430,5430,5430,0
|
|
20240318,170000,204215690,5430,5430,5430,5430,0
|
|
20240318,165900,204215690,5430,5430,5430,5430,0
|
|
20240318,165800,204215690,5430,5430,5430,5430,0
|
|
20240318,165700,204215690,5430,5430,5430,5430,0
|
|
20240318,165600,204215690,5430,5430,5430,5430,0
|
|
20240318,165500,204215690,5430,5430,5430,5430,0
|
|
20240318,165400,204215690,5430,5430,5430,5430,0
|
|
20240318,165300,204215690,5430,5430,5430,5430,0
|
|
20240318,165200,204215690,5430,5430,5430,5430,0
|
|
20240318,165100,204215690,5430,5430,5430,5430,0
|
|
20240318,165000,204215690,5430,5430,5430,5430,0
|
|
20240318,164900,204215690,5430,5430,5430,5430,0
|
|
20240318,164800,204215690,5430,5430,5430,5430,0
|
|
20240318,164700,204215690,5430,5430,5430,5430,0
|
|
20240318,164600,204215690,5430,5430,5430,5430,0
|
|
20240318,164500,204215690,5430,5430,5430,5430,0
|
|
20240318,164400,204215690,5430,5430,5430,5430,0
|
|
20240318,164300,204215690,5430,5430,5430,5430,0
|
|
20240318,164200,204215690,5430,5430,5430,5430,0
|
|
20240318,164100,204215690,5430,5430,5430,5430,0
|
|
20240318,164000,204215690,5430,5430,5430,5430,221
|
|
20240318,163900,204215690,5430,5430,5430,5430,0
|
|
20240318,163800,204215690,5430,5430,5430,5430,0
|
|
20240318,163700,204215690,5430,5430,5430,5430,0
|
|
20240318,163600,204215690,5430,5430,5430,5430,0
|
|
20240318,163500,204215690,5430,5430,5430,5430,0
|
|
20240318,163400,204215690,5430,5430,5430,5430,0
|
|
20240318,163300,204215690,5430,5430,5430,5430,0
|
|
20240318,163200,204215690,5430,5430,5430,5430,0
|
|
20240318,163100,204215690,5430,5430,5430,5430,0
|
|
20240318,163000,204215690,5430,5430,5430,5430,0
|
|
20240318,162900,204215690,5430,5430,5430,5430,0
|
|
20240318,162800,204215690,5430,5430,5430,5430,0
|
|
20240318,162700,204215690,5430,5430,5430,5430,0
|
|
20240318,162600,204215690,5430,5430,5430,5430,0
|
|
20240318,162500,204215690,5430,5430,5430,5430,0
|
|
20240318,162400,204215690,5430,5430,5430,5430,0
|
|
20240318,162300,204215690,5430,5430,5430,5430,0
|
|
20240318,162200,204215690,5430,5430,5430,5430,0
|
|
20240318,162100,204215690,5430,5430,5430,5430,0
|
|
20240318,162000,204215690,5430,5430,5430,5430,0
|
|
20240318,161900,204215690,5430,5430,5430,5430,0
|
|
20240318,161800,204215690,5430,5430,5430,5430,0
|
|
20240318,161700,204215690,5430,5430,5430,5430,0
|
|
20240318,161600,204215690,5430,5430,5430,5430,0
|
|
20240318,161500,204215690,5430,5430,5430,5430,0
|
|
20240318,161400,204215690,5430,5430,5430,5430,0
|
|
20240318,161300,204215690,5430,5430,5430,5430,0
|
|
20240318,161200,204215690,5430,5430,5430,5430,0
|
|
20240318,161100,204215690,5430,5430,5430,5430,0
|
|
20240318,161000,204215690,5430,5430,5430,5430,221
|
|
20240318,160900,204215690,5430,5430,5430,5430,0
|
|
20240318,160800,204215690,5430,5430,5430,5430,0
|
|
20240318,160700,204215690,5430,5430,5430,5430,0
|
|
20240318,160600,204215690,5430,5430,5430,5430,0
|
|
20240318,160500,204215690,5430,5430,5430,5430,0
|
|
20240318,160400,204215690,5430,5430,5430,5430,0
|
|
20240318,160300,204215690,5430,5430,5430,5430,0
|
|
20240318,160200,204215690,5430,5430,5430,5430,0
|
|
20240318,160100,204215690,5430,5430,5430,5430,0
|
|
20240318,160000,204215690,5430,5430,5430,5430,0
|
|
20240318,155900,204215690,5430,5430,5430,5430,0
|
|
20240318,155800,204215690,5430,5430,5430,5430,0
|
|
20240318,155700,204215690,5430,5430,5430,5430,0
|
|
20240318,155600,204215690,5430,5430,5430,5430,0
|
|
20240318,155500,204215690,5430,5430,5430,5430,0
|
|
20240318,155400,204215690,5430,5430,5430,5430,0
|
|
20240318,155300,204215690,5430,5430,5430,5430,0
|
|
20240318,155200,204215690,5430,5430,5430,5430,0
|
|
20240318,155100,204215690,5430,5430,5430,5430,0
|
|
20240318,155000,204215690,5430,5430,5430,5430,0
|
|
20240318,154900,204215690,5430,5430,5430,5430,0
|
|
20240318,154800,204215690,5430,5430,5430,5430,0
|
|
20240318,154700,204215690,5430,5430,5430,5430,0
|
|
20240318,154600,204215690,5430,5430,5430,5430,0
|
|
20240318,154500,204215690,5430,5430,5430,5430,0
|
|
20240318,154400,204215690,5430,5430,5430,5430,0
|
|
20240318,154300,204215690,5430,5430,5430,5430,0
|
|
20240318,154200,204215690,5430,5430,5430,5430,0
|
|
20240318,154100,204215690,5430,5430,5430,5430,0
|
|
20240318,154000,204215690,5430,5430,5430,5430,221
|
|
20240318,153900,204215690,5430,5430,5430,5430,0
|
|
20240318,153800,204215690,5430,5430,5430,5430,0
|
|
20240318,153700,204215690,5430,5430,5430,5430,0
|
|
20240318,153600,204215690,5430,5430,5430,5430,0
|
|
20240318,153500,204215690,5430,5430,5430,5430,0
|
|
20240318,153400,204215690,5430,5430,5430,5430,0
|
|
20240318,153300,204215690,5430,5430,5430,5430,0
|
|
20240318,153200,204215690,5430,5430,5430,5430,0
|
|
20240318,153100,204215690,5430,5430,5430,5430,0
|
|
20240318,153000,204215690,5430,5430,5430,5430,221
|
|
20240318,152900,203015660,5420,5420,5420,5420,0
|
|
20240318,152800,203015660,5420,5420,5420,5420,0
|
|
20240318,152700,203015660,5420,5420,5420,5420,0
|
|
20240318,152600,203015660,5420,5420,5420,5420,0
|
|
20240318,152500,203015660,5420,5420,5420,5420,0
|
|
20240318,152400,203015660,5420,5420,5420,5420,0
|
|
20240318,152300,203015660,5420,5420,5420,5420,0
|
|
20240318,152200,203015660,5420,5420,5420,5420,0
|
|
20240318,152100,203015660,5420,5420,5420,5420,0
|
|
20240318,152000,203015660,5420,5420,5420,5420,0
|
|
20240318,151900,203015660,5420,5420,5420,5420,0
|
|
20240318,151800,203015660,5420,5420,5420,5420,0
|
|
20240318,151700,203015660,5420,5420,5420,5420,0
|
|
20240318,151600,203015660,5420,5420,5420,5420,0
|
|
20240318,151500,203015660,5420,5420,5420,5420,0
|
|
20240318,151400,203015660,5420,5420,5420,5420,0
|
|
20240318,151300,203015660,5420,5420,5420,5420,0
|
|
20240318,151200,203015660,5420,5420,5420,5420,0
|
|
20240318,151100,203015660,5420,5420,5420,5420,0
|
|
20240318,151000,203015660,5420,5410,5420,5410,241
|
|
20240318,150900,201710250,5410,5410,5410,5410,70
|
|
20240318,150800,201331550,5360,5420,5420,5350,4310
|
|
20240318,150700,178213800,5420,5420,5420,5420,0
|
|
20240318,150600,178213800,5420,5420,5420,5420,0
|
|
20240318,150500,178213800,5420,5420,5420,5420,100
|
|
20240318,150400,177671800,5420,5420,5420,5420,0
|
|
20240318,150300,177671800,5420,5420,5420,5420,0
|
|
20240318,150200,177671800,5420,5420,5420,5420,0
|
|
20240318,150100,177671800,5420,5420,5420,5420,0
|
|
20240318,150000,177671800,5420,5420,5420,5420,0
|
|
20240318,145900,177671800,5420,5420,5420,5420,0
|
|
20240318,145800,177671800,5420,5420,5420,5420,0
|
|
20240318,145700,177671800,5420,5420,5420,5420,0
|
|
20240318,145600,177671800,5420,5420,5420,5420,0
|
|
20240318,145500,177671800,5420,5420,5420,5420,0
|
|
20240318,145400,177671800,5420,5420,5420,5420,0
|
|
20240318,145300,177671800,5420,5420,5420,5420,0
|
|
20240318,145200,177671800,5420,5420,5420,5420,0
|
|
20240318,145100,177671800,5420,5420,5420,5420,0
|
|
20240318,145000,177671800,5420,5420,5420,5420,0
|
|
20240318,144900,177671800,5420,5420,5420,5420,1
|
|
20240318,144800,177666380,5420,5420,5420,5420,0
|
|
20240318,144700,177666380,5420,5420,5420,5420,60
|
|
20240318,144600,177341180,5430,5430,5430,5430,50
|
|
20240318,144500,177069680,5420,5420,5420,5420,0
|
|
20240318,144400,177069680,5420,5420,5420,5420,0
|
|
20240318,144300,177069680,5420,5420,5420,5420,0
|
|
20240318,144200,177069680,5420,5420,5420,5420,0
|
|
20240318,144100,177069680,5420,5420,5420,5420,0
|
|
20240318,144000,177069680,5420,5420,5420,5420,0
|
|
20240318,143900,177069680,5420,5420,5420,5420,201
|
|
20240318,143800,175980260,5420,5440,5440,5420,34
|
|
20240318,143700,175795630,5430,5430,5430,5430,0
|
|
20240318,143600,175795630,5430,5430,5430,5430,0
|
|
20240318,143500,175795630,5430,5430,5430,5430,0
|
|
20240318,143400,175795630,5430,5430,5430,5430,0
|
|
20240318,143300,175795630,5430,5430,5430,5430,0
|
|
20240318,143200,175795630,5430,5430,5430,5430,0
|
|
20240318,143100,175795630,5430,5430,5430,5430,0
|
|
20240318,143000,175795630,5430,5430,5430,5430,0
|
|
20240318,142900,175795630,5430,5430,5430,5430,2
|
|
20240318,142800,175784770,5430,5430,5430,5430,0
|
|
20240318,142700,175784770,5430,5430,5430,5430,0
|
|
20240318,142600,175784770,5430,5430,5430,5430,0
|
|
20240318,142500,175784770,5430,5430,5430,5430,61
|
|
20240318,142400,175453540,5430,5430,5430,5430,0
|
|
20240318,142300,175453540,5430,5430,5430,5430,0
|
|
20240318,142200,175453540,5430,5430,5430,5430,0
|
|
20240318,142100,175453540,5430,5430,5430,5430,262
|
|
20240318,142000,174030880,5420,5420,5420,5420,0
|
|
20240318,141900,174030880,5420,5420,5420,5420,0
|
|
20240318,141800,174030880,5420,5420,5420,5420,0
|
|
20240318,141700,174030880,5420,5420,5420,5420,0
|
|
20240318,141600,174030880,5420,5420,5420,5420,0
|
|
20240318,141500,174030880,5420,5420,5420,5420,0
|
|
20240318,141400,174030880,5420,5420,5420,5420,0
|
|
20240318,141300,174030880,5420,5420,5420,5420,0
|
|
20240318,141200,174030880,5420,5420,5420,5420,0
|
|
20240318,141100,174030880,5420,5420,5420,5420,0
|
|
20240318,141000,174030880,5420,5420,5420,5420,0
|
|
20240318,140900,174030880,5420,5420,5420,5420,0
|
|
20240318,140800,174030880,5420,5420,5420,5420,0
|
|
20240318,140700,174030880,5420,5420,5420,5420,0
|
|
20240318,140600,174030880,5420,5420,5420,5420,0
|
|
20240318,140500,174030880,5420,5420,5420,5420,0
|
|
20240318,140400,174030880,5420,5420,5420,5420,0
|
|
20240318,140300,174030880,5420,5420,5420,5420,0
|
|
20240318,140200,174030880,5420,5420,5420,5420,0
|
|
20240318,140100,174030880,5420,5420,5420,5420,0
|
|
20240318,140000,174030880,5420,5420,5420,5420,0
|
|
20240318,135900,174030880,5420,5420,5420,5420,0
|
|
20240318,135800,174030880,5420,5420,5420,5420,0
|
|
20240318,135700,174030880,5420,5420,5420,5420,0
|
|
20240318,135600,174030880,5420,5420,5420,5420,0
|
|
20240318,135500,174030880,5420,5420,5420,5420,0
|
|
20240318,135400,174030880,5420,5420,5420,5420,0
|
|
20240318,135300,174030880,5420,5420,5420,5420,0
|
|
20240318,135200,174030880,5420,5420,5420,5420,0
|
|
20240318,135100,174030880,5420,5420,5420,5420,0
|
|
20240318,135000,174030880,5420,5420,5420,5420,0
|
|
20240318,134900,174030880,5420,5420,5420,5420,0
|
|
20240318,134800,174030880,5420,5420,5420,5420,0
|
|
20240318,134700,174030880,5420,5420,5420,5420,0
|
|
20240318,134600,174030880,5420,5420,5420,5420,0
|
|
20240318,134500,174030880,5420,5420,5420,5420,0
|
|
20240318,134400,174030880,5420,5420,5420,5420,0
|
|
20240318,134300,174030880,5420,5420,5420,5420,0
|
|
20240318,134200,174030880,5420,5420,5420,5420,0
|
|
20240318,134100,174030880,5420,5410,5420,5370,1336
|
|
20240318,134000,166829640,5440,5440,5440,5440,0
|
|
20240318,133900,166829640,5440,5440,5440,5440,1
|
|
20240318,133800,166824200,5440,5440,5440,5440,0
|
|
20240318,133700,166824200,5440,5440,5440,5440,0
|
|
20240318,133600,166824200,5440,5440,5440,5440,2
|
|
20240318,133500,166813320,5440,5440,5440,5440,0
|
|
20240318,133400,166813320,5440,5440,5440,5440,0
|
|
20240318,133300,166813320,5440,5440,5440,5440,0
|
|
20240318,133200,166813320,5440,5440,5440,5440,0
|
|
20240318,133100,166813320,5440,5450,5450,5440,61
|
|
20240318,133000,166481470,5440,5440,5440,5440,0
|
|
20240318,132900,166481470,5440,5440,5440,5440,0
|
|
20240318,132800,166481470,5440,5440,5440,5440,0
|
|
20240318,132700,166481470,5440,5440,5440,5440,50
|
|
20240318,132600,166209470,5470,5470,5470,5470,106
|
|
20240318,132500,165629650,5470,5450,5470,5450,455
|
|
20240318,132400,163142650,5460,5460,5460,5460,0
|
|
20240318,132300,163142650,5460,5460,5460,5460,0
|
|
20240318,132200,163142650,5460,5460,5460,5460,0
|
|
20240318,132100,163142650,5460,5460,5460,5460,8
|
|
20240318,132000,163098970,5450,5450,5450,5450,0
|
|
20240318,131900,163098970,5450,5450,5450,5450,0
|
|
20240318,131800,163098970,5450,5450,5450,5450,0
|
|
20240318,131700,163098970,5450,5450,5450,5450,0
|
|
20240318,131600,163098970,5450,5450,5450,5450,0
|
|
20240318,131500,163098970,5450,5450,5450,5450,0
|
|
20240318,131400,163098970,5450,5450,5450,5450,0
|
|
20240318,131300,163098970,5450,5450,5450,5450,0
|
|
20240318,131200,163098970,5450,5450,5450,5450,23
|
|
20240318,131100,162973620,5460,5450,5460,5450,116
|
|
20240318,131000,162340330,5450,5450,5450,5450,0
|
|
20240318,130900,162340330,5450,5450,5450,5450,1
|
|
20240318,130800,162334880,5450,5450,5450,5450,0
|
|
20240318,130700,162334880,5450,5440,5450,5440,400
|
|
20240318,130600,160156580,5430,5430,5430,5430,0
|
|
20240318,130500,160156580,5430,5430,5430,5430,0
|
|
20240318,130400,160156580,5430,5430,5430,5430,2
|
|
20240318,130300,160145720,5430,5440,5440,5430,31
|
|
20240318,130200,159977090,5440,5440,5440,5440,0
|
|
20240318,130100,159977090,5440,5440,5440,5440,0
|
|
20240318,130000,159977090,5440,5440,5440,5440,0
|
|
20240318,125900,159977090,5440,5440,5440,5440,1
|
|
20240318,125800,159971650,5440,5440,5440,5440,0
|
|
20240318,125700,159971650,5440,5440,5440,5440,0
|
|
20240318,125600,159971650,5440,5440,5440,5440,0
|
|
20240318,125500,159971650,5440,5440,5440,5440,0
|
|
20240318,125400,159971650,5440,5440,5440,5440,0
|
|
20240318,125300,159971650,5440,5440,5440,5440,1
|
|
20240318,125200,159966210,5410,5410,5410,5410,1
|
|
20240318,125100,159960800,5450,5450,5450,5450,30
|
|
20240318,125000,159797300,5450,5450,5450,5450,0
|
|
20240318,124900,159797300,5450,5450,5450,5450,0
|
|
20240318,124800,159797300,5450,5450,5450,5450,0
|
|
20240318,124700,159797300,5450,5450,5450,5450,0
|
|
20240318,124600,159797300,5450,5440,5450,5440,4
|
|
20240318,124500,159775520,5450,5450,5450,5450,0
|
|
20240318,124400,159775520,5450,5450,5450,5450,0
|
|
20240318,124300,159775520,5450,5450,5450,5450,0
|
|
20240318,124200,159775520,5450,5450,5450,5450,30
|
|
20240318,124100,159612020,5450,5450,5450,5450,0
|
|
20240318,124000,159612020,5450,5450,5450,5450,1
|
|
20240318,123900,159606570,5450,5450,5450,5450,0
|
|
20240318,123800,159606570,5450,5450,5450,5450,0
|
|
20240318,123700,159606570,5450,5450,5450,5450,0
|
|
20240318,123600,159606570,5450,5450,5450,5450,0
|
|
20240318,123500,159606570,5450,5450,5450,5450,1
|
|
20240318,123400,159601120,5460,5460,5460,5460,0
|
|
20240318,123300,159601120,5460,5460,5460,5460,0
|
|
20240318,123200,159601120,5460,5460,5460,5460,0
|
|
20240318,123100,159601120,5460,5440,5460,5440,33
|
|
20240318,123000,159420980,5430,5430,5430,5430,53
|
|
20240318,122900,159133190,5430,5430,5430,5430,0
|
|
20240318,122800,159133190,5430,5420,5430,5420,8
|
|
20240318,122700,159089820,5410,5440,5440,5410,192
|
|
20240318,122600,158045370,5470,5470,5470,5470,0
|
|
20240318,122500,158045370,5470,5470,5470,5470,0
|
|
20240318,122400,158045370,5470,5470,5470,5470,0
|
|
20240318,122300,158045370,5470,5470,5470,5470,0
|
|
20240318,122200,158045370,5470,5470,5470,5470,0
|
|
20240318,122100,158045370,5470,5470,5470,5470,30
|
|
20240318,122000,157881270,5470,5470,5470,5470,0
|
|
20240318,121900,157881270,5470,5470,5470,5470,0
|
|
20240318,121800,157881270,5470,5470,5470,5470,3
|
|
20240318,121700,157864860,5470,5470,5470,5470,0
|
|
20240318,121600,157864860,5470,5470,5470,5470,0
|
|
20240318,121500,157864860,5470,5470,5470,5470,0
|
|
20240318,121400,157864860,5470,5450,5470,5450,4
|
|
20240318,121300,157843030,5440,5440,5440,5440,1
|
|
20240318,121200,157837590,5440,5440,5440,5440,1
|
|
20240318,121100,157832150,5470,5470,5470,5470,30
|
|
20240318,121000,157668050,5470,5470,5470,5470,2
|
|
20240318,120900,157657110,5460,5460,5460,5460,1
|
|
20240318,120800,157651650,5460,5460,5460,5460,0
|
|
20240318,120700,157651650,5460,5460,5460,5460,0
|
|
20240318,120600,157651650,5460,5460,5460,5460,0
|
|
20240318,120500,157651650,5460,5460,5460,5460,0
|
|
20240318,120400,157651650,5460,5460,5460,5460,1
|
|
20240318,120300,157646190,5440,5440,5440,5440,0
|
|
20240318,120200,157646190,5440,5440,5440,5440,0
|
|
20240318,120100,157646190,5440,5440,5440,5440,0
|
|
20240318,120000,157646190,5440,5440,5440,5440,0
|
|
20240318,115900,157646190,5440,5440,5440,5440,7
|
|
20240318,115800,157608110,5450,5450,5450,5450,0
|
|
20240318,115700,157608110,5450,5450,5450,5450,249
|
|
20240318,115600,156251060,5440,5440,5440,5440,0
|
|
20240318,115500,156251060,5440,5440,5440,5440,102
|
|
20240318,115400,155696180,5440,5440,5440,5440,0
|
|
20240318,115300,155696180,5440,5440,5440,5440,2
|
|
20240318,115200,155685300,5440,5450,5450,5440,52
|
|
20240318,115100,155401910,5450,5450,5450,5450,0
|
|
20240318,115000,155401910,5450,5450,5450,5450,0
|
|
20240318,114900,155401910,5450,5450,5450,5450,0
|
|
20240318,114800,155401910,5450,5450,5450,5450,0
|
|
20240318,114700,155401910,5450,5450,5450,5450,0
|
|
20240318,114600,155401910,5450,5450,5450,5450,230
|
|
20240318,114500,154148410,5440,5440,5440,5440,0
|
|
20240318,114400,154148410,5440,5450,5450,5440,57
|
|
20240318,114300,153837830,5450,5450,5450,5450,1
|
|
20240318,114200,153832380,5450,5450,5450,5450,0
|
|
20240318,114100,153832380,5450,5450,5450,5450,0
|
|
20240318,114000,153832380,5450,5450,5450,5450,0
|
|
20240318,113900,153832380,5450,5450,5450,5450,0
|
|
20240318,113800,153832380,5450,5450,5450,5450,0
|
|
20240318,113700,153832380,5450,5450,5450,5450,0
|
|
20240318,113600,153832380,5450,5450,5450,5450,0
|
|
20240318,113500,153832380,5450,5450,5450,5450,0
|
|
20240318,113400,153832380,5450,5450,5450,5450,0
|
|
20240318,113300,153832380,5450,5450,5450,5450,0
|
|
20240318,113200,153832380,5450,5450,5450,5450,0
|
|
20240318,113100,153832380,5450,5450,5450,5450,53
|
|
20240318,113000,153543530,5450,5450,5450,5450,0
|
|
20240318,112900,153543530,5450,5450,5450,5450,258
|
|
20240318,112800,152137430,5440,5450,5450,5440,31
|
|
20240318,112700,151968510,5450,5450,5450,5450,0
|
|
20240318,112600,151968510,5450,5450,5450,5450,0
|
|
20240318,112500,151968510,5450,5450,5450,5450,0
|
|
20240318,112400,151968510,5450,5450,5450,5450,0
|
|
20240318,112300,151968510,5450,5450,5450,5450,0
|
|
20240318,112200,151968510,5450,5450,5450,5450,0
|
|
20240318,112100,151968510,5450,5450,5450,5450,2
|
|
20240318,112000,151957610,5450,5450,5450,5450,0
|
|
20240318,111900,151957610,5450,5450,5450,5450,0
|
|
20240318,111800,151957610,5450,5450,5450,5450,0
|
|
20240318,111700,151957610,5450,5450,5450,5450,0
|
|
20240318,111600,151957610,5450,5450,5450,5450,0
|
|
20240318,111500,151957610,5450,5450,5450,5450,0
|
|
20240318,111400,151957610,5450,5450,5450,5450,0
|
|
20240318,111300,151957610,5450,5450,5450,5450,0
|
|
20240318,111200,151957610,5450,5450,5450,5440,57
|
|
20240318,111100,151646980,5450,5450,5450,5450,0
|
|
20240318,111000,151646980,5450,5450,5470,5450,1400
|
|
20240318,110900,143995010,5440,5440,5440,5440,1
|
|
20240318,110800,143989570,5440,5440,5440,5440,0
|
|
20240318,110700,143989570,5440,5440,5440,5440,0
|
|
20240318,110600,143989570,5440,5440,5440,5440,0
|
|
20240318,110500,143989570,5440,5440,5440,5440,0
|
|
20240318,110400,143989570,5440,5440,5440,5440,0
|
|
20240318,110300,143989570,5440,5440,5440,5440,9
|
|
20240318,110200,143940610,5440,5440,5440,5440,0
|
|
20240318,110100,143940610,5440,5440,5440,5440,3
|
|
20240318,110000,143924290,5440,5440,5440,5440,0
|
|
20240318,105900,143924290,5440,5440,5440,5440,0
|
|
20240318,105800,143924290,5440,5440,5440,5440,0
|
|
20240318,105700,143924290,5440,5420,5440,5420,520
|
|
20240318,105600,141096530,5430,5430,5430,5430,0
|
|
20240318,105500,141096530,5430,5430,5430,5430,0
|
|
20240318,105400,141096530,5430,5430,5430,5430,133
|
|
20240318,105300,140374340,5410,5410,5410,5410,0
|
|
20240318,105200,140374340,5410,5410,5410,5410,0
|
|
20240318,105100,140374340,5410,5410,5410,5410,0
|
|
20240318,105000,140374340,5410,5410,5410,5410,0
|
|
20240318,104900,140374340,5410,5410,5410,5410,1
|
|
20240318,104800,140368930,5430,5430,5430,5430,0
|
|
20240318,104700,140368930,5430,5430,5430,5430,0
|
|
20240318,104600,140368930,5430,5430,5430,5430,0
|
|
20240318,104500,140368930,5430,5430,5430,5430,0
|
|
20240318,104400,140368930,5430,5430,5430,5430,0
|
|
20240318,104300,140368930,5430,5430,5430,5430,0
|
|
20240318,104200,140368930,5430,5430,5430,5430,0
|
|
20240318,104100,140368930,5430,5430,5430,5430,0
|
|
20240318,104000,140368930,5430,5430,5430,5430,0
|
|
20240318,103900,140368930,5430,5430,5430,5430,0
|
|
20240318,103800,140368930,5430,5430,5430,5430,0
|
|
20240318,103700,140368930,5430,5430,5430,5430,0
|
|
20240318,103600,140368930,5430,5430,5430,5430,0
|
|
20240318,103500,140368930,5430,5390,5430,5390,637
|
|
20240318,103400,136910780,5420,5420,5420,5420,295
|
|
20240318,103300,135311880,5420,5420,5420,5420,5
|
|
20240318,103200,135284780,5430,5430,5430,5430,120
|
|
20240318,103100,134633180,5440,5440,5440,5440,19
|
|
20240318,103000,134529820,5440,5440,5440,5440,66
|
|
20240318,102900,134170780,5450,5450,5450,5450,1
|
|
20240318,102800,134165330,5460,5460,5460,5460,0
|
|
20240318,102700,134165330,5460,5460,5460,5460,0
|
|
20240318,102600,134165330,5460,5460,5460,5460,0
|
|
20240318,102500,134165330,5460,5460,5460,5460,0
|
|
20240318,102400,134165330,5460,5460,5460,5460,0
|
|
20240318,102300,134165330,5460,5460,5460,5460,0
|
|
20240318,102200,134165330,5460,5460,5460,5460,0
|
|
20240318,102100,134165330,5460,5460,5460,5460,0
|
|
20240318,102000,134165330,5460,5460,5460,5460,0
|
|
20240318,101900,134165330,5460,5460,5460,5460,0
|
|
20240318,101800,134165330,5460,5420,5460,5420,2
|
|
20240318,101700,134154450,5410,5410,5410,5410,0
|
|
20240318,101600,134154450,5410,5410,5410,5410,0
|
|
20240318,101500,134154450,5410,5430,5430,5410,1073
|
|
20240318,101400,128337080,5430,5430,5430,5430,0
|
|
20240318,101300,128337080,5430,5430,5430,5430,0
|
|
20240318,101200,128337080,5430,5430,5430,5430,0
|
|
20240318,101100,128337080,5430,5430,5430,5430,0
|
|
20240318,101000,128337080,5430,5430,5430,5430,0
|
|
20240318,100900,128337080,5430,5430,5430,5430,0
|
|
20240318,100800,128337080,5430,5430,5430,5430,1000
|
|
20240318,100700,122907080,5430,5430,5430,5430,0
|
|
20240318,100600,122907080,5430,5450,5450,5430,14
|
|
20240318,100500,122830980,5450,5460,5460,5450,52
|
|
20240318,100400,122547570,5430,5430,5430,5430,0
|
|
20240318,100300,122547570,5430,5430,5430,5430,0
|
|
20240318,100200,122547570,5430,5430,5430,5430,810
|
|
20240318,100100,118149270,5430,5440,5440,5430,791
|
|
20240318,100000,113853970,5470,5450,5470,5450,100
|
|
20240318,095900,113307350,5470,5440,5480,5430,513
|
|
20240318,095800,110496850,5440,5440,5440,5440,0
|
|
20240318,095700,110496850,5440,5440,5440,5440,0
|
|
20240318,095600,110496850,5440,5440,5440,5440,0
|
|
20240318,095500,110496850,5440,5440,5440,5440,100
|
|
20240318,095400,109952850,5440,5420,5440,5420,3298
|
|
20240318,095300,92017260,5430,5410,5430,5410,500
|
|
20240318,095200,89303000,5430,5430,5430,5430,0
|
|
20240318,095100,89303000,5430,5430,5430,5430,0
|
|
20240318,095000,89303000,5430,5390,5430,5380,756
|
|
20240318,094900,85216270,5390,5390,5390,5390,100
|
|
20240318,094800,84677270,5350,5350,5350,5350,0
|
|
20240318,094700,84677270,5350,5350,5350,5350,0
|
|
20240318,094600,84677270,5350,5390,5390,5350,5620
|
|
20240318,094500,54592910,5400,5400,5400,5400,0
|
|
20240318,094400,54592910,5400,5400,5400,5400,0
|
|
20240318,094300,54592910,5400,5400,5400,5400,0
|
|
20240318,094200,54592910,5400,5400,5400,5400,0
|
|
20240318,094100,54592910,5400,5400,5400,5400,0
|
|
20240318,094000,54592910,5400,5400,5400,5400,0
|
|
20240318,093900,54592910,5400,5400,5400,5400,0
|
|
20240318,093800,54592910,5400,5400,5400,5400,0
|
|
20240318,093700,54592910,5400,5400,5400,5400,13
|
|
20240318,093600,54522710,5410,5410,5410,5410,1
|
|
20240318,093500,54517300,5370,5370,5370,5370,0
|
|
20240318,093400,54517300,5370,5370,5370,5370,0
|
|
20240318,093300,54517300,5370,5370,5370,5370,0
|
|
20240318,093200,54517300,5370,5370,5370,5370,0
|
|
20240318,093100,54517300,5370,5370,5370,5370,0
|
|
20240318,093000,54517300,5370,5380,5380,5350,267
|
|
20240318,092900,53085170,5400,5390,5400,5350,9162
|
|
20240318,092800,4034250,5400,5400,5400,5400,0
|
|
20240318,092700,4034250,5400,5400,5400,5400,0
|
|
20240318,092600,4034250,5400,5400,5400,5400,0
|
|
20240318,092500,4034250,5400,5400,5400,5400,0
|
|
20240318,092400,4034250,5400,5400,5400,5400,0
|
|
20240318,092300,4034250,5400,5400,5400,5400,1
|
|
20240318,092200,4028850,5400,5400,5400,5400,0
|
|
20240318,092100,4028850,5400,5400,5400,5400,0
|
|
20240318,092000,4028850,5400,5400,5400,5400,5
|
|
20240318,091900,4001850,5400,5400,5400,5400,1
|
|
20240318,091800,3996450,5400,5400,5400,5400,0
|
|
20240318,091700,3996450,5400,5400,5400,5400,0
|
|
20240318,091600,3996450,5400,5400,5400,5400,0
|
|
20240318,091500,3996450,5400,5400,5400,5400,0
|
|
20240318,091400,3996450,5400,5400,5400,5400,3
|
|
20240318,091300,3980250,5400,5400,5400,5400,1
|
|
20240318,091200,3974850,5390,5390,5390,5390,0
|
|
20240318,091100,3974850,5390,5390,5390,5390,17
|
|
20240318,091000,3883220,5430,5430,5430,5430,0
|
|
20240318,090900,3883220,5430,5430,5430,5430,1
|
|
20240318,090800,3877790,5440,5440,5440,5440,0
|
|
20240318,090700,3877790,5440,5420,5440,5420,188
|
|
20240318,090600,2855440,5430,5410,5430,5400,65
|
|
20240318,090500,2502590,5430,5430,5430,5420,15
|
|
20240318,090400,2421150,5390,5390,5390,5390,1
|
|
20240318,090300,2415760,5430,5430,5430,5430,0
|
|
20240318,090200,2415760,5430,5430,5430,5430,1
|
|
20240318,090100,2410330,5440,5440,5440,5440,0
|
|
20240318,090000,2410330,5440,5390,5440,5390,447
|