633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193000,126867600,2670,2670,2670,2670,1896
|
|
20240318,192900,126867600,2670,2670,2670,2670,0
|
|
20240318,192800,126867600,2670,2670,2670,2670,0
|
|
20240318,192700,126867600,2670,2670,2670,2670,0
|
|
20240318,192600,126867600,2670,2670,2670,2670,0
|
|
20240318,192500,126867600,2670,2670,2670,2670,0
|
|
20240318,192400,126867600,2670,2670,2670,2670,0
|
|
20240318,192300,126867600,2670,2670,2670,2670,0
|
|
20240318,192200,126867600,2670,2670,2670,2670,0
|
|
20240318,192100,126867600,2670,2670,2670,2670,0
|
|
20240318,192000,126867600,2670,2670,2670,2670,0
|
|
20240318,191900,126867600,2670,2670,2670,2670,0
|
|
20240318,191800,126867600,2670,2670,2670,2670,0
|
|
20240318,191700,126867600,2670,2670,2670,2670,0
|
|
20240318,191600,126867600,2670,2670,2670,2670,0
|
|
20240318,191500,126867600,2670,2670,2670,2670,0
|
|
20240318,191400,126867600,2670,2670,2670,2670,0
|
|
20240318,191300,126867600,2670,2670,2670,2670,0
|
|
20240318,191200,126867600,2670,2670,2670,2670,0
|
|
20240318,191100,126867600,2670,2670,2670,2670,0
|
|
20240318,191000,126867600,2670,2670,2670,2670,0
|
|
20240318,190900,126867600,2670,2670,2670,2670,0
|
|
20240318,190800,126867600,2670,2670,2670,2670,0
|
|
20240318,190700,126867600,2670,2670,2670,2670,0
|
|
20240318,190600,126867600,2670,2670,2670,2670,0
|
|
20240318,190500,126867600,2670,2670,2670,2670,0
|
|
20240318,190400,126867600,2670,2670,2670,2670,0
|
|
20240318,190300,126867600,2670,2670,2670,2670,0
|
|
20240318,190200,126867600,2670,2670,2670,2670,0
|
|
20240318,190100,126867600,2670,2670,2670,2670,0
|
|
20240318,190000,126867600,2670,2670,2670,2670,1896
|
|
20240318,185900,126867600,2670,2670,2670,2670,0
|
|
20240318,185800,126867600,2670,2670,2670,2670,0
|
|
20240318,185700,126867600,2670,2670,2670,2670,0
|
|
20240318,185600,126867600,2670,2670,2670,2670,0
|
|
20240318,185500,126867600,2670,2670,2670,2670,0
|
|
20240318,185400,126867600,2670,2670,2670,2670,0
|
|
20240318,185300,126867600,2670,2670,2670,2670,0
|
|
20240318,185200,126867600,2670,2670,2670,2670,0
|
|
20240318,185100,126867600,2670,2670,2670,2670,0
|
|
20240318,185000,126867600,2670,2670,2670,2670,0
|
|
20240318,184900,126867600,2670,2670,2670,2670,0
|
|
20240318,184800,126867600,2670,2670,2670,2670,0
|
|
20240318,184700,126867600,2670,2670,2670,2670,0
|
|
20240318,184600,126867600,2670,2670,2670,2670,0
|
|
20240318,184500,126867600,2670,2670,2670,2670,0
|
|
20240318,184400,126867600,2670,2670,2670,2670,0
|
|
20240318,184300,126867600,2670,2670,2670,2670,0
|
|
20240318,184200,126867600,2670,2670,2670,2670,0
|
|
20240318,184100,126867600,2670,2670,2670,2670,0
|
|
20240318,184000,126867600,2670,2670,2670,2670,0
|
|
20240318,183900,126867600,2670,2670,2670,2670,0
|
|
20240318,183800,126867600,2670,2670,2670,2670,0
|
|
20240318,183700,126867600,2670,2670,2670,2670,0
|
|
20240318,183600,126867600,2670,2670,2670,2670,0
|
|
20240318,183500,126867600,2670,2670,2670,2670,0
|
|
20240318,183400,126867600,2670,2670,2670,2670,0
|
|
20240318,183300,126867600,2670,2670,2670,2670,0
|
|
20240318,183200,126867600,2670,2670,2670,2670,0
|
|
20240318,183100,126867600,2670,2670,2670,2670,0
|
|
20240318,183000,126867600,2670,2670,2670,2670,1896
|
|
20240318,182900,126867600,2670,2670,2670,2670,0
|
|
20240318,182800,126867600,2670,2670,2670,2670,0
|
|
20240318,182700,126867600,2670,2670,2670,2670,0
|
|
20240318,182600,126867600,2670,2670,2670,2670,0
|
|
20240318,182500,126867600,2670,2670,2670,2670,0
|
|
20240318,182400,126867600,2670,2670,2670,2670,0
|
|
20240318,182300,126867600,2670,2670,2670,2670,0
|
|
20240318,182200,126867600,2670,2670,2670,2670,0
|
|
20240318,182100,126867600,2670,2670,2670,2670,0
|
|
20240318,182000,126867600,2670,2670,2670,2670,0
|
|
20240318,181900,126867600,2670,2670,2670,2670,0
|
|
20240318,181800,126867600,2670,2670,2670,2670,0
|
|
20240318,181700,126867600,2670,2670,2670,2670,0
|
|
20240318,181600,126867600,2670,2670,2670,2670,0
|
|
20240318,181500,126867600,2670,2670,2670,2670,0
|
|
20240318,181400,126867600,2670,2670,2670,2670,0
|
|
20240318,181300,126867600,2670,2670,2670,2670,0
|
|
20240318,181200,126867600,2670,2670,2670,2670,0
|
|
20240318,181100,126867600,2670,2670,2670,2670,0
|
|
20240318,181000,126867600,2670,2670,2670,2670,0
|
|
20240318,180900,126867600,2670,2670,2670,2670,0
|
|
20240318,180800,126867600,2670,2670,2670,2670,0
|
|
20240318,180700,126867600,2670,2670,2670,2670,0
|
|
20240318,180600,126867600,2670,2670,2670,2670,0
|
|
20240318,180500,126867600,2670,2670,2670,2670,0
|
|
20240318,180400,126867600,2670,2670,2670,2670,0
|
|
20240318,180300,126867600,2670,2670,2670,2670,0
|
|
20240318,180200,126867600,2670,2670,2670,2670,0
|
|
20240318,180100,126867600,2670,2670,2670,2670,0
|
|
20240318,180000,126867600,2670,2670,2670,2670,1896
|
|
20240318,175900,126867600,2670,2670,2670,2670,0
|
|
20240318,175800,126867600,2670,2670,2670,2670,0
|
|
20240318,175700,126867600,2670,2670,2670,2670,0
|
|
20240318,175600,126867600,2670,2670,2670,2670,0
|
|
20240318,175500,126867600,2670,2670,2670,2670,0
|
|
20240318,175400,126867600,2670,2670,2670,2670,0
|
|
20240318,175300,126867600,2670,2670,2670,2670,0
|
|
20240318,175200,126867600,2670,2670,2670,2670,0
|
|
20240318,175100,126867600,2670,2670,2670,2670,0
|
|
20240318,175000,126867600,2670,2670,2670,2670,0
|
|
20240318,174900,126867600,2670,2670,2670,2670,0
|
|
20240318,174800,126867600,2670,2670,2670,2670,0
|
|
20240318,174700,126867600,2670,2670,2670,2670,0
|
|
20240318,174600,126867600,2670,2670,2670,2670,0
|
|
20240318,174500,126867600,2670,2670,2670,2670,0
|
|
20240318,174400,126867600,2670,2670,2670,2670,0
|
|
20240318,174300,126867600,2670,2670,2670,2670,0
|
|
20240318,174200,126867600,2670,2670,2670,2670,0
|
|
20240318,174100,126867600,2670,2670,2670,2670,0
|
|
20240318,174000,126867600,2670,2670,2670,2670,0
|
|
20240318,173900,126867600,2670,2670,2670,2670,0
|
|
20240318,173800,126867600,2670,2670,2670,2670,0
|
|
20240318,173700,126867600,2670,2670,2670,2670,0
|
|
20240318,173600,126867600,2670,2670,2670,2670,0
|
|
20240318,173500,126867600,2670,2670,2670,2670,0
|
|
20240318,173400,126867600,2670,2670,2670,2670,0
|
|
20240318,173300,126867600,2670,2670,2670,2670,0
|
|
20240318,173200,126867600,2670,2670,2670,2670,0
|
|
20240318,173100,126867600,2670,2670,2670,2670,0
|
|
20240318,173000,126867600,2670,2670,2670,2670,1896
|
|
20240318,172900,126867600,2670,2670,2670,2670,0
|
|
20240318,172800,126867600,2670,2670,2670,2670,0
|
|
20240318,172700,126867600,2670,2670,2670,2670,0
|
|
20240318,172600,126867600,2670,2670,2670,2670,0
|
|
20240318,172500,126867600,2670,2670,2670,2670,0
|
|
20240318,172400,126867600,2670,2670,2670,2670,0
|
|
20240318,172300,126867600,2670,2670,2670,2670,0
|
|
20240318,172200,126867600,2670,2670,2670,2670,0
|
|
20240318,172100,126867600,2670,2670,2670,2670,0
|
|
20240318,172000,126867600,2670,2670,2670,2670,0
|
|
20240318,171900,126867600,2670,2670,2670,2670,0
|
|
20240318,171800,126867600,2670,2670,2670,2670,0
|
|
20240318,171700,126867600,2670,2670,2670,2670,0
|
|
20240318,171600,126867600,2670,2670,2670,2670,0
|
|
20240318,171500,126867600,2670,2670,2670,2670,0
|
|
20240318,171400,126867600,2670,2670,2670,2670,0
|
|
20240318,171300,126867600,2670,2670,2670,2670,0
|
|
20240318,171200,126867600,2670,2670,2670,2670,0
|
|
20240318,171100,126867600,2670,2670,2670,2670,0
|
|
20240318,171000,126867600,2670,2670,2670,2670,0
|
|
20240318,170900,126867600,2670,2670,2670,2670,0
|
|
20240318,170800,126867600,2670,2670,2670,2670,0
|
|
20240318,170700,126867600,2670,2670,2670,2670,0
|
|
20240318,170600,126867600,2670,2670,2670,2670,0
|
|
20240318,170500,126867600,2670,2670,2670,2670,0
|
|
20240318,170400,126867600,2670,2670,2670,2670,0
|
|
20240318,170300,126867600,2670,2670,2670,2670,0
|
|
20240318,170200,126867600,2670,2670,2670,2670,0
|
|
20240318,170100,126867600,2670,2670,2670,2670,0
|
|
20240318,170000,126867600,2670,2670,2670,2670,1896
|
|
20240318,165900,126867600,2670,2670,2670,2670,0
|
|
20240318,165800,126867600,2670,2670,2670,2670,0
|
|
20240318,165700,126867600,2670,2670,2670,2670,0
|
|
20240318,165600,126867600,2670,2670,2670,2670,0
|
|
20240318,165500,126867600,2670,2670,2670,2670,0
|
|
20240318,165400,126867600,2670,2670,2670,2670,0
|
|
20240318,165300,126867600,2670,2670,2670,2670,0
|
|
20240318,165200,126867600,2670,2670,2670,2670,0
|
|
20240318,165100,126867600,2670,2670,2670,2670,0
|
|
20240318,165000,126867600,2670,2670,2670,2670,0
|
|
20240318,164900,126867600,2670,2670,2670,2670,0
|
|
20240318,164800,126867600,2670,2670,2670,2670,0
|
|
20240318,164700,126867600,2670,2670,2670,2670,0
|
|
20240318,164600,126867600,2670,2670,2670,2670,0
|
|
20240318,164500,126867600,2670,2670,2670,2670,0
|
|
20240318,164400,126867600,2670,2670,2670,2670,0
|
|
20240318,164300,126867600,2670,2670,2670,2670,0
|
|
20240318,164200,126867600,2670,2670,2670,2670,0
|
|
20240318,164100,126867600,2670,2670,2670,2670,0
|
|
20240318,164000,126867600,2670,2670,2670,2670,0
|
|
20240318,163900,126867600,2670,2670,2670,2670,0
|
|
20240318,163800,126867600,2670,2670,2670,2670,0
|
|
20240318,163700,126867600,2670,2670,2670,2670,0
|
|
20240318,163600,126867600,2670,2670,2670,2670,0
|
|
20240318,163500,126867600,2670,2670,2670,2670,0
|
|
20240318,163400,126867600,2670,2670,2670,2670,0
|
|
20240318,163300,126867600,2670,2670,2670,2670,0
|
|
20240318,163200,126867600,2670,2670,2670,2670,0
|
|
20240318,163100,126867600,2670,2670,2670,2670,0
|
|
20240318,163000,126867600,2670,2670,2670,2670,1896
|
|
20240318,162900,126867600,2670,2670,2670,2670,0
|
|
20240318,162800,126867600,2670,2670,2670,2670,0
|
|
20240318,162700,126867600,2670,2670,2670,2670,0
|
|
20240318,162600,126867600,2670,2670,2670,2670,0
|
|
20240318,162500,126867600,2670,2670,2670,2670,0
|
|
20240318,162400,126867600,2670,2670,2670,2670,0
|
|
20240318,162300,126867600,2670,2670,2670,2670,0
|
|
20240318,162200,126867600,2670,2670,2670,2670,0
|
|
20240318,162100,126867600,2670,2670,2670,2670,0
|
|
20240318,162000,126867600,2670,2670,2670,2670,0
|
|
20240318,161900,126867600,2670,2670,2670,2670,0
|
|
20240318,161800,126867600,2670,2670,2670,2670,0
|
|
20240318,161700,126867600,2670,2670,2670,2670,0
|
|
20240318,161600,126867600,2670,2670,2670,2670,0
|
|
20240318,161500,126867600,2670,2670,2670,2670,0
|
|
20240318,161400,126867600,2670,2670,2670,2670,0
|
|
20240318,161300,126867600,2670,2670,2670,2670,0
|
|
20240318,161200,126867600,2670,2670,2670,2670,0
|
|
20240318,161100,126867600,2670,2670,2670,2670,0
|
|
20240318,161000,126867600,2670,2670,2670,2670,0
|
|
20240318,160900,126867600,2670,2670,2670,2670,0
|
|
20240318,160800,126867600,2670,2670,2670,2670,0
|
|
20240318,160700,126867600,2670,2670,2670,2670,0
|
|
20240318,160600,126867600,2670,2670,2670,2670,0
|
|
20240318,160500,126867600,2670,2670,2670,2670,0
|
|
20240318,160400,126867600,2670,2670,2670,2670,0
|
|
20240318,160300,126867600,2670,2670,2670,2670,0
|
|
20240318,160200,126867600,2670,2670,2670,2670,0
|
|
20240318,160100,126867600,2670,2670,2670,2670,0
|
|
20240318,160000,126867600,2670,2670,2670,2670,1896
|
|
20240318,155900,126867600,2670,2670,2670,2670,0
|
|
20240318,155800,126867600,2670,2670,2670,2670,0
|
|
20240318,155700,126867600,2670,2670,2670,2670,0
|
|
20240318,155600,126867600,2670,2670,2670,2670,0
|
|
20240318,155500,126867600,2670,2670,2670,2670,0
|
|
20240318,155400,126867600,2670,2670,2670,2670,0
|
|
20240318,155300,126867600,2670,2670,2670,2670,0
|
|
20240318,155200,126867600,2670,2670,2670,2670,0
|
|
20240318,155100,126867600,2670,2670,2670,2670,0
|
|
20240318,155000,126867600,2670,2670,2670,2670,0
|
|
20240318,154900,126867600,2670,2670,2670,2670,0
|
|
20240318,154800,126867600,2670,2670,2670,2670,0
|
|
20240318,154700,126867600,2670,2670,2670,2670,0
|
|
20240318,154600,126867600,2670,2670,2670,2670,0
|
|
20240318,154500,126867600,2670,2670,2670,2670,0
|
|
20240318,154400,126867600,2670,2670,2670,2670,0
|
|
20240318,154300,126867600,2670,2670,2670,2670,0
|
|
20240318,154200,126867600,2670,2670,2670,2670,0
|
|
20240318,154100,126867600,2670,2670,2670,2670,0
|
|
20240318,154000,126867600,2670,2670,2670,2670,0
|
|
20240318,153900,126867600,2670,2670,2670,2670,0
|
|
20240318,153800,126867600,2670,2670,2670,2670,0
|
|
20240318,153700,126867600,2670,2670,2670,2670,0
|
|
20240318,153600,126867600,2670,2670,2670,2670,0
|
|
20240318,153500,126867600,2670,2670,2670,2670,0
|
|
20240318,153400,126867600,2670,2670,2670,2670,0
|
|
20240318,153300,126867600,2670,2670,2670,2670,0
|
|
20240318,153200,126867600,2670,2670,2670,2670,0
|
|
20240318,153100,126867600,2670,2670,2670,2670,0
|
|
20240318,153000,126867600,2670,2670,2670,2670,3792
|
|
20240318,152900,121805280,2700,2700,2700,2700,0
|
|
20240318,152800,121805280,2700,2700,2700,2700,0
|
|
20240318,152700,121805280,2700,2700,2700,2700,0
|
|
20240318,152600,121805280,2700,2700,2700,2700,0
|
|
20240318,152500,121805280,2700,2700,2700,2700,0
|
|
20240318,152400,121805280,2700,2700,2700,2700,0
|
|
20240318,152300,121805280,2700,2700,2700,2700,0
|
|
20240318,152200,121805280,2700,2700,2700,2700,0
|
|
20240318,152100,121805280,2700,2700,2700,2700,0
|
|
20240318,152000,121805280,2700,2700,2700,2700,0
|
|
20240318,151900,121805280,2700,2700,2700,2685,989
|
|
20240318,151800,119148005,2700,2700,2700,2690,193
|
|
20240318,151700,118628145,2700,2700,2700,2695,862
|
|
20240318,151600,116304250,2700,2705,2705,2700,9
|
|
20240318,151500,116279940,2690,2705,2705,2690,949
|
|
20240318,151400,113723265,2705,2700,2705,2700,60
|
|
20240318,151300,113561165,2705,2700,2705,2700,38
|
|
20240318,151200,113458515,2700,2700,2705,2700,31
|
|
20240318,151100,113374810,2705,2705,2705,2705,26
|
|
20240318,151000,113304480,2705,2700,2705,2700,161
|
|
20240318,150900,112868980,2705,2705,2710,2690,1514
|
|
20240318,150800,108786000,2705,2705,2705,2705,3
|
|
20240318,150700,108777885,2710,2710,2710,2710,8
|
|
20240318,150600,108756205,2710,2705,2710,2700,455
|
|
20240318,150500,107526070,2710,2710,2710,2710,70
|
|
20240318,150400,107336370,2710,2710,2710,2710,1
|
|
20240318,150300,107333660,2705,2705,2705,2705,100
|
|
20240318,150200,107063160,2710,2710,2710,2710,0
|
|
20240318,150100,107063160,2710,2710,2710,2710,0
|
|
20240318,150000,107063160,2710,2710,2710,2710,1
|
|
20240318,145900,107060450,2710,2710,2710,2710,0
|
|
20240318,145800,107060450,2710,2705,2710,2705,62
|
|
20240318,145700,106892440,2710,2710,2710,2710,20
|
|
20240318,145600,106838240,2710,2710,2710,2710,4
|
|
20240318,145500,106827400,2705,2705,2705,2705,1
|
|
20240318,145400,106824695,2705,2705,2705,2705,0
|
|
20240318,145300,106824695,2705,2705,2705,2705,1
|
|
20240318,145200,106821990,2710,2700,2710,2700,42
|
|
20240318,145100,106708575,2700,2705,2710,2700,467
|
|
20240318,145000,105447550,2705,2705,2705,2705,1
|
|
20240318,144900,105444845,2710,2710,2710,2710,0
|
|
20240318,144800,105444845,2710,2710,2710,2705,3
|
|
20240318,144700,105436720,2705,2705,2705,2705,1
|
|
20240318,144600,105434015,2710,2710,2710,2710,3
|
|
20240318,144500,105425885,2705,2705,2705,2705,1
|
|
20240318,144400,105423180,2710,2710,2710,2710,0
|
|
20240318,144300,105423180,2710,2710,2710,2705,11
|
|
20240318,144200,105393375,2705,2705,2705,2705,2
|
|
20240318,144100,105387965,2710,2695,2710,2695,16
|
|
20240318,144000,105344815,2695,2705,2705,2695,28
|
|
20240318,143900,105269210,2710,2710,2710,2710,1
|
|
20240318,143800,105266500,2690,2705,2710,2690,5044
|
|
20240318,143700,91635425,2710,2710,2710,2710,13
|
|
20240318,143600,91600195,2705,2705,2705,2705,0
|
|
20240318,143500,91600195,2705,2705,2705,2705,1
|
|
20240318,143400,91597490,2705,2705,2705,2705,1
|
|
20240318,143300,91594785,2710,2710,2710,2710,1
|
|
20240318,143200,91592075,2705,2705,2705,2705,1
|
|
20240318,143100,91589370,2705,2705,2705,2705,0
|
|
20240318,143000,91589370,2705,2705,2705,2705,1
|
|
20240318,142900,91586665,2710,2710,2710,2710,1
|
|
20240318,142800,91583955,2705,2705,2705,2705,1
|
|
20240318,142700,91581250,2705,2705,2705,2705,1
|
|
20240318,142600,91578545,2700,2705,2705,2700,1000
|
|
20240318,142500,88876955,2710,2710,2710,2710,1
|
|
20240318,142400,88874245,2705,2705,2705,2705,1
|
|
20240318,142300,88871540,2710,2710,2710,2710,5
|
|
20240318,142200,88857990,2705,2710,2710,2705,2
|
|
20240318,142100,88852575,2710,2710,2710,2710,2
|
|
20240318,142000,88847155,2710,2705,2710,2705,3
|
|
20240318,141900,88839030,2705,2710,2710,2705,6
|
|
20240318,141800,88822775,2710,2710,2710,2710,0
|
|
20240318,141700,88822775,2710,2705,2710,2705,3
|
|
20240318,141600,88814650,2710,2710,2710,2705,1028
|
|
20240318,141500,86033785,2715,2710,2715,2705,1002
|
|
20240318,141400,83323345,2705,2710,2715,2705,92
|
|
20240318,141300,83074450,2715,2705,2715,2705,932
|
|
20240318,141200,80553375,2705,2710,2710,2705,136
|
|
20240318,141100,80184825,2710,2710,2715,2710,3
|
|
20240318,141000,80176690,2710,2710,2710,2710,1
|
|
20240318,140900,80173980,2710,2710,2710,2710,1
|
|
20240318,140800,80171270,2710,2710,2710,2710,0
|
|
20240318,140700,80171270,2710,2710,2710,2710,1
|
|
20240318,140600,80168560,2710,2710,2710,2710,1
|
|
20240318,140500,80165850,2710,2705,2710,2705,7
|
|
20240318,140400,80146885,2705,2705,2705,2705,31
|
|
20240318,140300,80063030,2710,2705,2710,2705,19
|
|
20240318,140200,80011630,2710,2720,2720,2705,37
|
|
20240318,140100,79911210,2715,2700,2715,2700,159
|
|
20240318,140000,79481225,2700,2705,2705,2700,506
|
|
20240318,135900,78114450,2720,2720,2720,2720,10
|
|
20240318,135800,78087250,2720,2715,2720,2715,20
|
|
20240318,135700,78032860,2720,2720,2720,2720,0
|
|
20240318,135600,78032860,2720,2720,2720,2720,10
|
|
20240318,135500,78005660,2705,2715,2715,2705,1000
|
|
20240318,135400,75293025,2720,2720,2720,2720,0
|
|
20240318,135300,75293025,2720,2720,2720,2720,0
|
|
20240318,135200,75293025,2720,2715,2720,2715,26
|
|
20240318,135100,75222430,2715,2705,2715,2700,666
|
|
20240318,135000,73415025,2705,2705,2705,2705,1
|
|
20240318,134900,73412320,2710,2705,2710,2700,132
|
|
20240318,134800,73055905,2700,2715,2715,2700,1500
|
|
20240318,134700,69001650,2720,2720,2720,2720,0
|
|
20240318,134600,69001650,2720,2720,2720,2720,0
|
|
20240318,134500,69001650,2720,2720,2720,2720,0
|
|
20240318,134400,69001650,2720,2710,2720,2710,3
|
|
20240318,134300,68993500,2700,2735,2755,2700,7074
|
|
20240318,134200,49840940,2730,2730,2730,2730,0
|
|
20240318,134100,49840940,2730,2740,2740,2730,1700
|
|
20240318,134000,45198985,2750,2755,2755,2750,2
|
|
20240318,133900,45193480,2740,2750,2750,2740,1002
|
|
20240318,133800,42447075,2750,2750,2750,2750,173
|
|
20240318,133700,41971325,2750,2750,2750,2750,0
|
|
20240318,133600,41971325,2750,2750,2750,2750,0
|
|
20240318,133500,41971325,2750,2750,2750,2750,0
|
|
20240318,133400,41971325,2750,2745,2750,2745,13
|
|
20240318,133300,41935635,2740,2740,2740,2740,0
|
|
20240318,133200,41935635,2740,2745,2745,2740,3000
|
|
20240318,133100,33707405,2750,2750,2750,2750,0
|
|
20240318,133000,33707405,2750,2750,2750,2750,0
|
|
20240318,132900,33707405,2750,2750,2750,2750,0
|
|
20240318,132800,33707405,2750,2750,2750,2750,0
|
|
20240318,132700,33707405,2750,2750,2750,2750,81
|
|
20240318,132600,33484655,2750,2750,2750,2750,0
|
|
20240318,132500,33484655,2750,2750,2750,2750,0
|
|
20240318,132400,33484655,2750,2750,2750,2750,0
|
|
20240318,132300,33484655,2750,2750,2750,2750,15
|
|
20240318,132200,33443405,2750,2750,2750,2750,0
|
|
20240318,132100,33443405,2750,2750,2750,2750,2
|
|
20240318,132000,33437905,2750,2750,2750,2750,0
|
|
20240318,131900,33437905,2750,2750,2750,2750,0
|
|
20240318,131800,33437905,2750,2750,2750,2750,0
|
|
20240318,131700,33437905,2750,2750,2750,2750,1
|
|
20240318,131600,33435155,2745,2745,2745,2745,0
|
|
20240318,131500,33435155,2745,2745,2745,2745,1
|
|
20240318,131400,33432410,2750,2750,2750,2750,0
|
|
20240318,131300,33432410,2750,2745,2750,2745,7
|
|
20240318,131200,33413165,2745,2745,2745,2745,0
|
|
20240318,131100,33413165,2745,2745,2745,2745,0
|
|
20240318,131000,33413165,2745,2745,2745,2745,0
|
|
20240318,130900,33413165,2745,2745,2745,2745,0
|
|
20240318,130800,33413165,2745,2745,2745,2745,0
|
|
20240318,130700,33413165,2745,2745,2745,2745,9
|
|
20240318,130600,33388460,2745,2745,2745,2745,9
|
|
20240318,130500,33363755,2745,2745,2745,2745,251
|
|
20240318,130400,32674760,2755,2755,2755,2755,0
|
|
20240318,130300,32674760,2755,2755,2755,2755,0
|
|
20240318,130200,32674760,2755,2755,2755,2755,0
|
|
20240318,130100,32674760,2755,2755,2755,2755,0
|
|
20240318,130000,32674760,2755,2755,2755,2755,0
|
|
20240318,125900,32674760,2755,2755,2755,2755,0
|
|
20240318,125800,32674760,2755,2755,2755,2755,0
|
|
20240318,125700,32674760,2755,2755,2755,2755,0
|
|
20240318,125600,32674760,2755,2755,2755,2755,0
|
|
20240318,125500,32674760,2755,2755,2755,2755,0
|
|
20240318,125400,32674760,2755,2755,2755,2755,0
|
|
20240318,125300,32674760,2755,2745,2755,2745,10
|
|
20240318,125200,32647230,2755,2755,2755,2755,0
|
|
20240318,125100,32647230,2755,2755,2755,2755,0
|
|
20240318,125000,32647230,2755,2750,2755,2745,160
|
|
20240318,124900,32206995,2745,2750,2750,2745,4
|
|
20240318,124800,32196010,2750,2750,2750,2750,0
|
|
20240318,124700,32196010,2750,2750,2750,2750,54
|
|
20240318,124600,32047510,2750,2750,2750,2750,1
|
|
20240318,124500,32044760,2730,2730,2730,2730,0
|
|
20240318,124400,32044760,2730,2735,2735,2730,180
|
|
20240318,124300,31553065,2745,2745,2745,2745,14
|
|
20240318,124200,31514635,2745,2745,2745,2745,0
|
|
20240318,124100,31514635,2745,2745,2745,2745,5
|
|
20240318,124000,31500910,2750,2750,2750,2750,0
|
|
20240318,123900,31500910,2750,2750,2750,2750,0
|
|
20240318,123800,31500910,2750,2750,2750,2750,0
|
|
20240318,123700,31500910,2750,2750,2750,2750,12
|
|
20240318,123600,31467910,2730,2730,2730,2730,0
|
|
20240318,123500,31467910,2730,2730,2730,2730,0
|
|
20240318,123400,31467910,2730,2750,2760,2730,2501
|
|
20240318,123300,24630025,2745,2745,2745,2745,0
|
|
20240318,123200,24630025,2745,2745,2745,2745,0
|
|
20240318,123100,24630025,2745,2745,2745,2745,0
|
|
20240318,123000,24630025,2745,2745,2745,2745,0
|
|
20240318,122900,24630025,2745,2745,2745,2745,0
|
|
20240318,122800,24630025,2745,2745,2745,2745,0
|
|
20240318,122700,24630025,2745,2745,2745,2745,0
|
|
20240318,122600,24630025,2745,2755,2755,2745,129
|
|
20240318,122500,24275680,2755,2755,2755,2755,0
|
|
20240318,122400,24275680,2755,2755,2755,2755,5
|
|
20240318,122300,24261905,2755,2755,2755,2755,0
|
|
20240318,122200,24261905,2755,2755,2755,2755,0
|
|
20240318,122100,24261905,2755,2755,2755,2755,0
|
|
20240318,122000,24261905,2755,2755,2755,2755,0
|
|
20240318,121900,24261905,2755,2755,2755,2755,0
|
|
20240318,121800,24261905,2755,2755,2755,2755,0
|
|
20240318,121700,24261905,2755,2755,2755,2755,0
|
|
20240318,121600,24261905,2755,2755,2755,2755,0
|
|
20240318,121500,24261905,2755,2755,2755,2755,0
|
|
20240318,121400,24261905,2755,2755,2755,2755,2
|
|
20240318,121300,24256395,2755,2755,2755,2755,0
|
|
20240318,121200,24256395,2755,2755,2755,2755,0
|
|
20240318,121100,24256395,2755,2755,2755,2755,0
|
|
20240318,121000,24256395,2755,2755,2755,2755,0
|
|
20240318,120900,24256395,2755,2755,2755,2755,182
|
|
20240318,120800,23754985,2760,2760,2760,2760,0
|
|
20240318,120700,23754985,2760,2760,2760,2760,0
|
|
20240318,120600,23754985,2760,2760,2760,2760,20
|
|
20240318,120500,23699785,2760,2760,2760,2760,0
|
|
20240318,120400,23699785,2760,2760,2760,2760,0
|
|
20240318,120300,23699785,2760,2760,2760,2760,0
|
|
20240318,120200,23699785,2760,2760,2760,2760,0
|
|
20240318,120100,23699785,2760,2760,2760,2760,0
|
|
20240318,120000,23699785,2760,2760,2760,2760,0
|
|
20240318,115900,23699785,2760,2760,2760,2760,0
|
|
20240318,115800,23699785,2760,2760,2760,2760,0
|
|
20240318,115700,23699785,2760,2760,2760,2760,0
|
|
20240318,115600,23699785,2760,2760,2760,2760,2
|
|
20240318,115500,23694265,2760,2760,2760,2760,0
|
|
20240318,115400,23694265,2760,2760,2760,2760,0
|
|
20240318,115300,23694265,2760,2760,2760,2760,8
|
|
20240318,115200,23672185,2765,2760,2765,2760,113
|
|
20240318,115100,23359840,2760,2765,2765,2760,86
|
|
20240318,115000,23122215,2755,2755,2755,2755,0
|
|
20240318,114900,23122215,2755,2755,2755,2755,0
|
|
20240318,114800,23122215,2755,2755,2755,2755,111
|
|
20240318,114700,22816410,2740,2740,2740,2740,0
|
|
20240318,114600,22816410,2740,2740,2740,2740,0
|
|
20240318,114500,22816410,2740,2740,2740,2740,0
|
|
20240318,114400,22816410,2740,2740,2740,2740,0
|
|
20240318,114300,22816410,2740,2740,2740,2740,0
|
|
20240318,114200,22816410,2740,2740,2740,2740,0
|
|
20240318,114100,22816410,2740,2740,2740,2740,0
|
|
20240318,114000,22816410,2740,2745,2745,2740,1000
|
|
20240318,113900,20072040,2740,2740,2740,2740,0
|
|
20240318,113800,20072040,2740,2755,2755,2740,1500
|
|
20240318,113700,15948560,2770,2770,2770,2770,0
|
|
20240318,113600,15948560,2770,2770,2770,2770,10
|
|
20240318,113500,15920860,2770,2770,2770,2770,3
|
|
20240318,113400,15912550,2770,2770,2770,2770,0
|
|
20240318,113300,15912550,2770,2770,2770,2770,10
|
|
20240318,113200,15884850,2770,2770,2770,2770,0
|
|
20240318,113100,15884850,2770,2770,2770,2770,0
|
|
20240318,113000,15884850,2770,2770,2770,2770,0
|
|
20240318,112900,15884850,2770,2765,2770,2745,2068
|
|
20240318,112800,10188025,2770,2770,2770,2770,0
|
|
20240318,112700,10188025,2770,2770,2770,2770,0
|
|
20240318,112600,10188025,2770,2770,2770,2770,0
|
|
20240318,112500,10188025,2770,2770,2770,2770,0
|
|
20240318,112400,10188025,2770,2770,2770,2770,0
|
|
20240318,112300,10188025,2770,2770,2770,2770,0
|
|
20240318,112200,10188025,2770,2770,2770,2770,2
|
|
20240318,112100,10182485,2770,2770,2770,2770,0
|
|
20240318,112000,10182485,2770,2770,2770,2770,0
|
|
20240318,111900,10182485,2770,2770,2770,2770,0
|
|
20240318,111800,10182485,2770,2770,2770,2770,0
|
|
20240318,111700,10182485,2770,2770,2770,2770,54
|
|
20240318,111600,10032905,2775,2775,2775,2775,0
|
|
20240318,111500,10032905,2775,2775,2775,2775,0
|
|
20240318,111400,10032905,2775,2775,2775,2775,0
|
|
20240318,111300,10032905,2775,2775,2775,2775,0
|
|
20240318,111200,10032905,2775,2775,2775,2775,0
|
|
20240318,111100,10032905,2775,2775,2775,2775,0
|
|
20240318,111000,10032905,2775,2775,2775,2775,0
|
|
20240318,110900,10032905,2775,2775,2775,2775,0
|
|
20240318,110800,10032905,2775,2775,2775,2775,0
|
|
20240318,110700,10032905,2775,2775,2775,2775,0
|
|
20240318,110600,10032905,2775,2775,2775,2775,0
|
|
20240318,110500,10032905,2775,2775,2775,2775,0
|
|
20240318,110400,10032905,2775,2775,2775,2775,0
|
|
20240318,110300,10032905,2775,2775,2775,2775,50
|
|
20240318,110200,9894155,2775,2775,2775,2775,2
|
|
20240318,110100,9888605,2775,2775,2775,2775,3
|
|
20240318,110000,9880280,2780,2780,2780,2775,19
|
|
20240318,105900,9827465,2765,2775,2775,2765,500
|
|
20240318,105800,8444720,2780,2780,2780,2780,0
|
|
20240318,105700,8444720,2780,2785,2785,2780,3
|
|
20240318,105600,8436375,2775,2775,2775,2775,0
|
|
20240318,105500,8436375,2775,2775,2775,2775,0
|
|
20240318,105400,8436375,2775,2775,2775,2775,0
|
|
20240318,105300,8436375,2775,2775,2775,2775,13
|
|
20240318,105200,8400300,2790,2790,2790,2790,0
|
|
20240318,105100,8400300,2790,2790,2790,2790,0
|
|
20240318,105000,8400300,2790,2790,2790,2790,0
|
|
20240318,104900,8400300,2790,2790,2790,2790,0
|
|
20240318,104800,8400300,2790,2790,2790,2790,0
|
|
20240318,104700,8400300,2790,2790,2790,2790,0
|
|
20240318,104600,8400300,2790,2790,2790,2790,0
|
|
20240318,104500,8400300,2790,2790,2790,2790,0
|
|
20240318,104400,8400300,2790,2790,2790,2790,0
|
|
20240318,104300,8400300,2790,2790,2790,2790,0
|
|
20240318,104200,8400300,2790,2790,2790,2790,0
|
|
20240318,104100,8400300,2790,2790,2790,2790,0
|
|
20240318,104000,8400300,2790,2790,2790,2790,0
|
|
20240318,103900,8400300,2790,2790,2790,2790,1
|
|
20240318,103800,8397510,2800,2800,2800,2800,0
|
|
20240318,103700,8397510,2800,2800,2800,2800,0
|
|
20240318,103600,8397510,2800,2800,2800,2800,0
|
|
20240318,103500,8397510,2800,2800,2800,2800,0
|
|
20240318,103400,8397510,2800,2800,2800,2800,0
|
|
20240318,103300,8397510,2800,2800,2800,2800,0
|
|
20240318,103200,8397510,2800,2800,2800,2800,0
|
|
20240318,103100,8397510,2800,2800,2800,2800,0
|
|
20240318,103000,8397510,2800,2770,2800,2770,51
|
|
20240318,102900,8256210,2770,2770,2770,2770,1
|
|
20240318,102800,8253440,2770,2770,2770,2770,20
|
|
20240318,102700,8198040,2770,2770,2770,2770,3
|
|
20240318,102600,8189730,2795,2795,2795,2795,0
|
|
20240318,102500,8189730,2795,2795,2795,2795,0
|
|
20240318,102400,8189730,2795,2795,2795,2795,0
|
|
20240318,102300,8189730,2795,2795,2795,2795,0
|
|
20240318,102200,8189730,2795,2795,2795,2795,0
|
|
20240318,102100,8189730,2795,2795,2795,2795,0
|
|
20240318,102000,8189730,2795,2795,2795,2795,0
|
|
20240318,101900,8189730,2795,2795,2795,2795,0
|
|
20240318,101800,8189730,2795,2795,2795,2795,0
|
|
20240318,101700,8189730,2795,2795,2795,2795,0
|
|
20240318,101600,8189730,2795,2795,2795,2795,0
|
|
20240318,101500,8189730,2795,2770,2795,2770,5
|
|
20240318,101400,8175855,2770,2770,2770,2770,11
|
|
20240318,101300,8145385,2770,2770,2770,2770,3
|
|
20240318,101200,8137075,2765,2765,2765,2765,263
|
|
20240318,101100,7409880,2760,2760,2760,2760,124
|
|
20240318,101000,7067640,2760,2760,2760,2760,24
|
|
20240318,100900,7001400,2760,2760,2760,2760,4
|
|
20240318,100800,6990360,2760,2760,2760,2760,1
|
|
20240318,100700,6987600,2755,2755,2755,2755,0
|
|
20240318,100600,6987600,2755,2755,2755,2755,1
|
|
20240318,100500,6984845,2760,2760,2760,2760,11
|
|
20240318,100400,6954485,2760,2760,2760,2760,1
|
|
20240318,100300,6951725,2755,2760,2760,2755,20
|
|
20240318,100200,6896530,2765,2765,2765,2765,17
|
|
20240318,100100,6849525,2765,2765,2765,2765,5
|
|
20240318,100000,6835700,2765,2765,2765,2765,11
|
|
20240318,095900,6805285,2765,2765,2765,2765,37
|
|
20240318,095800,6702980,2765,2765,2765,2765,8
|
|
20240318,095700,6680860,2765,2765,2765,2765,20
|
|
20240318,095600,6625560,2765,2765,2765,2765,0
|
|
20240318,095500,6625560,2765,2765,2765,2765,0
|
|
20240318,095400,6625560,2765,2765,2765,2765,4
|
|
20240318,095300,6614500,2765,2765,2765,2765,10
|
|
20240318,095200,6586850,2765,2765,2765,2765,0
|
|
20240318,095100,6586850,2765,2765,2765,2765,0
|
|
20240318,095000,6586850,2765,2765,2765,2765,7
|
|
20240318,094900,6567495,2765,2765,2765,2765,32
|
|
20240318,094800,6479015,2770,2770,2770,2770,17
|
|
20240318,094700,6431925,2770,2770,2770,2770,8
|
|
20240318,094600,6409765,2770,2770,2770,2770,3
|
|
20240318,094500,6401455,2770,2770,2770,2770,5
|
|
20240318,094400,6387605,2770,2765,2770,2765,45
|
|
20240318,094300,6262960,2760,2765,2765,2760,42
|
|
20240318,094200,6146940,2770,2765,2770,2765,2
|
|
20240318,094100,6141405,2770,2765,2770,2765,6
|
|
20240318,094000,6124790,2770,2765,2770,2755,12
|
|
20240318,093900,6091615,2770,2770,2770,2770,10
|
|
20240318,093800,6063915,2775,2780,2780,2770,129
|
|
20240318,093700,5705875,2780,2775,2780,2775,10
|
|
20240318,093600,5678080,2780,2780,2780,2780,0
|
|
20240318,093500,5678080,2780,2780,2780,2780,0
|
|
20240318,093400,5678080,2780,2780,2780,2780,0
|
|
20240318,093300,5678080,2780,2780,2780,2780,20
|
|
20240318,093200,5622480,2775,2775,2775,2775,8
|
|
20240318,093100,5600280,2775,2775,2775,2775,1
|
|
20240318,093000,5597505,2785,2785,2785,2785,0
|
|
20240318,092900,5597505,2785,2785,2785,2785,0
|
|
20240318,092800,5597505,2785,2785,2785,2785,0
|
|
20240318,092700,5597505,2785,2780,2785,2780,20
|
|
20240318,092600,5541875,2795,2795,2795,2795,0
|
|
20240318,092500,5541875,2795,2795,2795,2795,0
|
|
20240318,092400,5541875,2795,2795,2795,2795,0
|
|
20240318,092300,5541875,2795,2785,2795,2730,727
|
|
20240318,092200,3532760,2810,2810,2810,2810,0
|
|
20240318,092100,3532760,2810,2810,2810,2810,0
|
|
20240318,092000,3532760,2810,2810,2810,2810,0
|
|
20240318,091900,3532760,2810,2810,2810,2810,0
|
|
20240318,091800,3532760,2810,2810,2810,2810,0
|
|
20240318,091700,3532760,2810,2795,2810,2795,102
|
|
20240318,091600,3247545,2795,2795,2795,2795,0
|
|
20240318,091500,3247545,2795,2795,2795,2795,0
|
|
20240318,091400,3247545,2795,2795,2795,2795,0
|
|
20240318,091300,3247545,2795,2790,2795,2785,52
|
|
20240318,091200,3102470,2795,2795,2795,2795,0
|
|
20240318,091100,3102470,2795,2800,2800,2795,13
|
|
20240318,091000,3066125,2805,2805,2805,2805,0
|
|
20240318,090900,3066125,2805,2805,2805,2805,0
|
|
20240318,090800,3066125,2805,2805,2805,2805,0
|
|
20240318,090700,3066125,2805,2805,2805,2805,0
|
|
20240318,090600,3066125,2805,2790,2805,2790,2
|
|
20240318,090500,3060530,2790,2790,2790,2790,51
|
|
20240318,090400,2918240,2795,2795,2795,2795,15
|
|
20240318,090300,2876315,2780,2780,2780,2775,103
|
|
20240318,090200,2589990,2785,2780,2785,2780,172
|
|
20240318,090100,2110975,2780,2780,2780,2780,5
|
|
20240318,090000,2097075,2780,2785,2785,2780,753
|