678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201500,879284530,5020,5020,5020,5020,2205
|
|
20240318,201400,879284530,5020,5020,5020,5020,0
|
|
20240318,201300,879284530,5020,5020,5020,5020,0
|
|
20240318,201200,879284530,5020,5020,5020,5020,0
|
|
20240318,201100,879284530,5020,5020,5020,5020,0
|
|
20240318,201000,879284530,5020,5020,5020,5020,0
|
|
20240318,200900,879284530,5020,5020,5020,5020,0
|
|
20240318,200800,879284530,5020,5020,5020,5020,0
|
|
20240318,200700,879284530,5020,5020,5020,5020,0
|
|
20240318,200600,879284530,5020,5020,5020,5020,0
|
|
20240318,200500,879284530,5020,5020,5020,5020,0
|
|
20240318,200400,879284530,5020,5020,5020,5020,0
|
|
20240318,200300,879284530,5020,5020,5020,5020,0
|
|
20240318,200200,879284530,5020,5020,5020,5020,0
|
|
20240318,200100,879284530,5020,5020,5020,5020,0
|
|
20240318,200000,879284530,5020,5020,5020,5020,0
|
|
20240318,195900,879284530,5020,5020,5020,5020,0
|
|
20240318,195800,879284530,5020,5020,5020,5020,0
|
|
20240318,195700,879284530,5020,5020,5020,5020,0
|
|
20240318,195600,879284530,5020,5020,5020,5020,0
|
|
20240318,195500,879284530,5020,5020,5020,5020,0
|
|
20240318,195400,879284530,5020,5020,5020,5020,0
|
|
20240318,195300,879284530,5020,5020,5020,5020,0
|
|
20240318,195200,879284530,5020,5020,5020,5020,0
|
|
20240318,195100,879284530,5020,5020,5020,5020,0
|
|
20240318,195000,879284530,5020,5020,5020,5020,0
|
|
20240318,194900,879284530,5020,5020,5020,5020,0
|
|
20240318,194800,879284530,5020,5020,5020,5020,0
|
|
20240318,194700,879284530,5020,5020,5020,5020,0
|
|
20240318,194600,879284530,5020,5020,5020,5020,0
|
|
20240318,194500,879284530,5020,5020,5020,5020,2205
|
|
20240318,194400,879284530,5020,5020,5020,5020,0
|
|
20240318,194300,879284530,5020,5020,5020,5020,0
|
|
20240318,194200,879284530,5020,5020,5020,5020,0
|
|
20240318,194100,879284530,5020,5020,5020,5020,0
|
|
20240318,194000,879284530,5020,5020,5020,5020,0
|
|
20240318,193900,879284530,5020,5020,5020,5020,0
|
|
20240318,193800,879284530,5020,5020,5020,5020,0
|
|
20240318,193700,879284530,5020,5020,5020,5020,0
|
|
20240318,193600,879284530,5020,5020,5020,5020,0
|
|
20240318,193500,879284530,5020,5020,5020,5020,0
|
|
20240318,193400,879284530,5020,5020,5020,5020,0
|
|
20240318,193300,879284530,5020,5020,5020,5020,0
|
|
20240318,193200,879284530,5020,5020,5020,5020,0
|
|
20240318,193100,879284530,5020,5020,5020,5020,0
|
|
20240318,193000,879284530,5020,5020,5020,5020,0
|
|
20240318,192900,879284530,5020,5020,5020,5020,0
|
|
20240318,192800,879284530,5020,5020,5020,5020,0
|
|
20240318,192700,879284530,5020,5020,5020,5020,0
|
|
20240318,192600,879284530,5020,5020,5020,5020,0
|
|
20240318,192500,879284530,5020,5020,5020,5020,0
|
|
20240318,192400,879284530,5020,5020,5020,5020,0
|
|
20240318,192300,879284530,5020,5020,5020,5020,0
|
|
20240318,192200,879284530,5020,5020,5020,5020,0
|
|
20240318,192100,879284530,5020,5020,5020,5020,0
|
|
20240318,192000,879284530,5020,5020,5020,5020,0
|
|
20240318,191900,879284530,5020,5020,5020,5020,0
|
|
20240318,191800,879284530,5020,5020,5020,5020,0
|
|
20240318,191700,879284530,5020,5020,5020,5020,0
|
|
20240318,191600,879284530,5020,5020,5020,5020,0
|
|
20240318,191500,879284530,5020,5020,5020,5020,2205
|
|
20240318,191400,879284530,5020,5020,5020,5020,0
|
|
20240318,191300,879284530,5020,5020,5020,5020,0
|
|
20240318,191200,879284530,5020,5020,5020,5020,0
|
|
20240318,191100,879284530,5020,5020,5020,5020,0
|
|
20240318,191000,879284530,5020,5020,5020,5020,0
|
|
20240318,190900,879284530,5020,5020,5020,5020,0
|
|
20240318,190800,879284530,5020,5020,5020,5020,0
|
|
20240318,190700,879284530,5020,5020,5020,5020,0
|
|
20240318,190600,879284530,5020,5020,5020,5020,0
|
|
20240318,190500,879284530,5020,5020,5020,5020,0
|
|
20240318,190400,879284530,5020,5020,5020,5020,0
|
|
20240318,190300,879284530,5020,5020,5020,5020,0
|
|
20240318,190200,879284530,5020,5020,5020,5020,0
|
|
20240318,190100,879284530,5020,5020,5020,5020,0
|
|
20240318,190000,879284530,5020,5020,5020,5020,0
|
|
20240318,185900,879284530,5020,5020,5020,5020,0
|
|
20240318,185800,879284530,5020,5020,5020,5020,0
|
|
20240318,185700,879284530,5020,5020,5020,5020,0
|
|
20240318,185600,879284530,5020,5020,5020,5020,0
|
|
20240318,185500,879284530,5020,5020,5020,5020,0
|
|
20240318,185400,879284530,5020,5020,5020,5020,0
|
|
20240318,185300,879284530,5020,5020,5020,5020,0
|
|
20240318,185200,879284530,5020,5020,5020,5020,0
|
|
20240318,185100,879284530,5020,5020,5020,5020,0
|
|
20240318,185000,879284530,5020,5020,5020,5020,0
|
|
20240318,184900,879284530,5020,5020,5020,5020,0
|
|
20240318,184800,879284530,5020,5020,5020,5020,0
|
|
20240318,184700,879284530,5020,5020,5020,5020,0
|
|
20240318,184600,879284530,5020,5020,5020,5020,0
|
|
20240318,184500,879284530,5020,5020,5020,5020,2205
|
|
20240318,184400,879284530,5020,5020,5020,5020,0
|
|
20240318,184300,879284530,5020,5020,5020,5020,0
|
|
20240318,184200,879284530,5020,5020,5020,5020,0
|
|
20240318,184100,879284530,5020,5020,5020,5020,0
|
|
20240318,184000,879284530,5020,5020,5020,5020,0
|
|
20240318,183900,879284530,5020,5020,5020,5020,0
|
|
20240318,183800,879284530,5020,5020,5020,5020,0
|
|
20240318,183700,879284530,5020,5020,5020,5020,0
|
|
20240318,183600,879284530,5020,5020,5020,5020,0
|
|
20240318,183500,879284530,5020,5020,5020,5020,0
|
|
20240318,183400,879284530,5020,5020,5020,5020,0
|
|
20240318,183300,879284530,5020,5020,5020,5020,0
|
|
20240318,183200,879284530,5020,5020,5020,5020,0
|
|
20240318,183100,879284530,5020,5020,5020,5020,0
|
|
20240318,183000,879284530,5020,5020,5020,5020,0
|
|
20240318,182900,879284530,5020,5020,5020,5020,0
|
|
20240318,182800,879284530,5020,5020,5020,5020,0
|
|
20240318,182700,879284530,5020,5020,5020,5020,0
|
|
20240318,182600,879284530,5020,5020,5020,5020,0
|
|
20240318,182500,879284530,5020,5020,5020,5020,0
|
|
20240318,182400,879284530,5020,5020,5020,5020,0
|
|
20240318,182300,879284530,5020,5020,5020,5020,0
|
|
20240318,182200,879284530,5020,5020,5020,5020,0
|
|
20240318,182100,879284530,5020,5020,5020,5020,0
|
|
20240318,182000,879284530,5020,5020,5020,5020,0
|
|
20240318,181900,879284530,5020,5020,5020,5020,0
|
|
20240318,181800,879284530,5020,5020,5020,5020,0
|
|
20240318,181700,879284530,5020,5020,5020,5020,0
|
|
20240318,181600,879284530,5020,5020,5020,5020,0
|
|
20240318,181500,879284530,5020,5020,5020,5020,2205
|
|
20240318,181400,879284530,5020,5020,5020,5020,0
|
|
20240318,181300,879284530,5020,5020,5020,5020,0
|
|
20240318,181200,879284530,5020,5020,5020,5020,0
|
|
20240318,181100,879284530,5020,5020,5020,5020,0
|
|
20240318,181000,879284530,5020,5020,5020,5020,0
|
|
20240318,180900,879284530,5020,5020,5020,5020,0
|
|
20240318,180800,879284530,5020,5020,5020,5020,0
|
|
20240318,180700,879284530,5020,5020,5020,5020,0
|
|
20240318,180600,879284530,5020,5020,5020,5020,0
|
|
20240318,180500,879284530,5020,5020,5020,5020,0
|
|
20240318,180400,879284530,5020,5020,5020,5020,0
|
|
20240318,180300,879284530,5020,5020,5020,5020,0
|
|
20240318,180200,879284530,5020,5020,5020,5020,0
|
|
20240318,180100,879284530,5020,5020,5020,5020,0
|
|
20240318,180000,879284530,5020,5020,5020,5020,0
|
|
20240318,175900,879284530,5020,5020,5020,5020,0
|
|
20240318,175800,879284530,5020,5020,5020,5020,0
|
|
20240318,175700,879284530,5020,5020,5020,5020,0
|
|
20240318,175600,879284530,5020,5020,5020,5020,0
|
|
20240318,175500,879284530,5020,5020,5020,5020,0
|
|
20240318,175400,879284530,5020,5020,5020,5020,0
|
|
20240318,175300,879284530,5020,5020,5020,5020,0
|
|
20240318,175200,879284530,5020,5020,5020,5020,0
|
|
20240318,175100,879284530,5020,5020,5020,5020,0
|
|
20240318,175000,879284530,5020,5020,5020,5020,0
|
|
20240318,174900,879284530,5020,5020,5020,5020,0
|
|
20240318,174800,879284530,5020,5020,5020,5020,0
|
|
20240318,174700,879284530,5020,5020,5020,5020,0
|
|
20240318,174600,879284530,5020,5020,5020,5020,0
|
|
20240318,174500,879284530,5020,5020,5020,5020,2205
|
|
20240318,174400,879284530,5020,5020,5020,5020,0
|
|
20240318,174300,879284530,5020,5020,5020,5020,0
|
|
20240318,174200,879284530,5020,5020,5020,5020,0
|
|
20240318,174100,879284530,5020,5020,5020,5020,0
|
|
20240318,174000,879284530,5020,5020,5020,5020,0
|
|
20240318,173900,879284530,5020,5020,5020,5020,0
|
|
20240318,173800,879284530,5020,5020,5020,5020,0
|
|
20240318,173700,879284530,5020,5020,5020,5020,0
|
|
20240318,173600,879284530,5020,5020,5020,5020,0
|
|
20240318,173500,879284530,5020,5020,5020,5020,0
|
|
20240318,173400,879284530,5020,5020,5020,5020,0
|
|
20240318,173300,879284530,5020,5020,5020,5020,0
|
|
20240318,173200,879284530,5020,5020,5020,5020,0
|
|
20240318,173100,879284530,5020,5020,5020,5020,0
|
|
20240318,173000,879284530,5020,5020,5020,5020,0
|
|
20240318,172900,879284530,5020,5020,5020,5020,0
|
|
20240318,172800,879284530,5020,5020,5020,5020,0
|
|
20240318,172700,879284530,5020,5020,5020,5020,0
|
|
20240318,172600,879284530,5020,5020,5020,5020,0
|
|
20240318,172500,879284530,5020,5020,5020,5020,0
|
|
20240318,172400,879284530,5020,5020,5020,5020,0
|
|
20240318,172300,879284530,5020,5020,5020,5020,0
|
|
20240318,172200,879284530,5020,5020,5020,5020,0
|
|
20240318,172100,879284530,5020,5020,5020,5020,0
|
|
20240318,172000,879284530,5020,5020,5020,5020,0
|
|
20240318,171900,879284530,5020,5020,5020,5020,0
|
|
20240318,171800,879284530,5020,5020,5020,5020,0
|
|
20240318,171700,879284530,5020,5020,5020,5020,0
|
|
20240318,171600,879284530,5020,5020,5020,5020,0
|
|
20240318,171500,879284530,5020,5020,5020,5020,2205
|
|
20240318,171400,879284530,5020,5020,5020,5020,0
|
|
20240318,171300,879284530,5020,5020,5020,5020,0
|
|
20240318,171200,879284530,5020,5020,5020,5020,0
|
|
20240318,171100,879284530,5020,5020,5020,5020,0
|
|
20240318,171000,879284530,5020,5020,5020,5020,0
|
|
20240318,170900,879284530,5020,5020,5020,5020,0
|
|
20240318,170800,879284530,5020,5020,5020,5020,0
|
|
20240318,170700,879284530,5020,5020,5020,5020,0
|
|
20240318,170600,879284530,5020,5020,5020,5020,0
|
|
20240318,170500,879284530,5020,5020,5020,5020,0
|
|
20240318,170400,879284530,5020,5020,5020,5020,0
|
|
20240318,170300,879284530,5020,5020,5020,5020,0
|
|
20240318,170200,879284530,5020,5020,5020,5020,0
|
|
20240318,170100,879284530,5020,5020,5020,5020,0
|
|
20240318,170000,879284530,5020,5020,5020,5020,0
|
|
20240318,165900,879284530,5020,5020,5020,5020,0
|
|
20240318,165800,879284530,5020,5020,5020,5020,0
|
|
20240318,165700,879284530,5020,5020,5020,5020,0
|
|
20240318,165600,879284530,5020,5020,5020,5020,0
|
|
20240318,165500,879284530,5020,5020,5020,5020,0
|
|
20240318,165400,879284530,5020,5020,5020,5020,0
|
|
20240318,165300,879284530,5020,5020,5020,5020,0
|
|
20240318,165200,879284530,5020,5020,5020,5020,0
|
|
20240318,165100,879284530,5020,5020,5020,5020,0
|
|
20240318,165000,879284530,5020,5020,5020,5020,0
|
|
20240318,164900,879284530,5020,5020,5020,5020,0
|
|
20240318,164800,879284530,5020,5020,5020,5020,0
|
|
20240318,164700,879284530,5020,5020,5020,5020,0
|
|
20240318,164600,879284530,5020,5020,5020,5020,0
|
|
20240318,164500,879284530,5020,5020,5020,5020,2205
|
|
20240318,164400,879284530,5020,5020,5020,5020,0
|
|
20240318,164300,879284530,5020,5020,5020,5020,0
|
|
20240318,164200,879284530,5020,5020,5020,5020,0
|
|
20240318,164100,879284530,5020,5020,5020,5020,0
|
|
20240318,164000,879284530,5020,5020,5020,5020,0
|
|
20240318,163900,879284530,5020,5020,5020,5020,0
|
|
20240318,163800,879284530,5020,5020,5020,5020,0
|
|
20240318,163700,879284530,5020,5020,5020,5020,0
|
|
20240318,163600,879284530,5020,5020,5020,5020,0
|
|
20240318,163500,879284530,5020,5020,5020,5020,0
|
|
20240318,163400,879284530,5020,5020,5020,5020,0
|
|
20240318,163300,879284530,5020,5020,5020,5020,0
|
|
20240318,163200,879284530,5020,5020,5020,5020,0
|
|
20240318,163100,879284530,5020,5020,5020,5020,0
|
|
20240318,163000,879284530,5020,5020,5020,5020,0
|
|
20240318,162900,879284530,5020,5020,5020,5020,0
|
|
20240318,162800,879284530,5020,5020,5020,5020,0
|
|
20240318,162700,879284530,5020,5020,5020,5020,0
|
|
20240318,162600,879284530,5020,5020,5020,5020,0
|
|
20240318,162500,879284530,5020,5020,5020,5020,0
|
|
20240318,162400,879284530,5020,5020,5020,5020,0
|
|
20240318,162300,879284530,5020,5020,5020,5020,0
|
|
20240318,162200,879284530,5020,5020,5020,5020,0
|
|
20240318,162100,879284530,5020,5020,5020,5020,0
|
|
20240318,162000,879284530,5020,5020,5020,5020,0
|
|
20240318,161900,879284530,5020,5020,5020,5020,0
|
|
20240318,161800,879284530,5020,5020,5020,5020,0
|
|
20240318,161700,879284530,5020,5020,5020,5020,0
|
|
20240318,161600,879284530,5020,5020,5020,5020,0
|
|
20240318,161500,879284530,5020,5020,5020,5020,2205
|
|
20240318,161400,879284530,5020,5020,5020,5020,0
|
|
20240318,161300,879284530,5020,5020,5020,5020,0
|
|
20240318,161200,879284530,5020,5020,5020,5020,0
|
|
20240318,161100,879284530,5020,5020,5020,5020,0
|
|
20240318,161000,879284530,5020,5020,5020,5020,0
|
|
20240318,160900,879284530,5020,5020,5020,5020,0
|
|
20240318,160800,879284530,5020,5020,5020,5020,0
|
|
20240318,160700,879284530,5020,5020,5020,5020,0
|
|
20240318,160600,879284530,5020,5020,5020,5020,0
|
|
20240318,160500,879284530,5020,5020,5020,5020,0
|
|
20240318,160400,879284530,5020,5020,5020,5020,0
|
|
20240318,160300,879284530,5020,5020,5020,5020,0
|
|
20240318,160200,879284530,5020,5020,5020,5020,0
|
|
20240318,160100,879284530,5020,5020,5020,5020,0
|
|
20240318,160000,879284530,5020,5020,5020,5020,0
|
|
20240318,155900,879284530,5020,5020,5020,5020,0
|
|
20240318,155800,879284530,5020,5020,5020,5020,0
|
|
20240318,155700,879284530,5020,5020,5020,5020,0
|
|
20240318,155600,879284530,5020,5020,5020,5020,0
|
|
20240318,155500,879284530,5020,5020,5020,5020,0
|
|
20240318,155400,879284530,5020,5020,5020,5020,0
|
|
20240318,155300,879284530,5020,5020,5020,5020,0
|
|
20240318,155200,879284530,5020,5020,5020,5020,0
|
|
20240318,155100,879284530,5020,5020,5020,5020,0
|
|
20240318,155000,879284530,5020,5020,5020,5020,0
|
|
20240318,154900,879284530,5020,5020,5020,5020,0
|
|
20240318,154800,879284530,5020,5020,5020,5020,0
|
|
20240318,154700,879284530,5020,5020,5020,5020,0
|
|
20240318,154600,879284530,5020,5020,5020,5020,0
|
|
20240318,154500,879284530,5020,5020,5020,5020,2205
|
|
20240318,154400,879284530,5020,5020,5020,5020,0
|
|
20240318,154300,879284530,5020,5020,5020,5020,0
|
|
20240318,154200,879284530,5020,5020,5020,5020,0
|
|
20240318,154100,879284530,5020,5020,5020,5020,0
|
|
20240318,154000,879284530,5020,5020,5020,5020,0
|
|
20240318,153900,879284530,5020,5020,5020,5020,0
|
|
20240318,153800,879284530,5020,5020,5020,5020,0
|
|
20240318,153700,879284530,5020,5020,5020,5020,0
|
|
20240318,153600,879284530,5020,5020,5020,5020,0
|
|
20240318,153500,879284530,5020,5020,5020,5020,0
|
|
20240318,153400,879284530,5020,5020,5020,5020,0
|
|
20240318,153300,879284530,5020,5020,5020,5020,0
|
|
20240318,153200,879284530,5020,5020,5020,5020,0
|
|
20240318,153100,879284530,5020,5020,5020,5020,0
|
|
20240318,153000,879284530,5020,5020,5020,5020,2205
|
|
20240318,152900,868215430,5020,5020,5020,5020,0
|
|
20240318,152800,868215430,5020,5020,5020,5020,0
|
|
20240318,152700,868215430,5020,5020,5020,5020,0
|
|
20240318,152600,868215430,5020,5020,5020,5020,0
|
|
20240318,152500,868215430,5020,5020,5020,5020,0
|
|
20240318,152400,868215430,5020,5020,5020,5020,0
|
|
20240318,152300,868215430,5020,5020,5020,5020,0
|
|
20240318,152200,868215430,5020,5020,5020,5020,0
|
|
20240318,152100,868215430,5020,5020,5020,5020,0
|
|
20240318,152000,868215430,5020,5020,5020,5020,0
|
|
20240318,151900,868215430,5020,5030,5030,5020,108
|
|
20240318,151800,867672770,5030,5020,5030,5020,540
|
|
20240318,151700,864961960,5030,5030,5030,5030,2
|
|
20240318,151600,864951900,5030,5030,5030,5030,3
|
|
20240318,151500,864936810,5030,5020,5030,5020,134
|
|
20240318,151400,864264090,5020,5020,5020,5020,67
|
|
20240318,151300,863927750,5020,5020,5020,5020,507
|
|
20240318,151200,861382610,5030,5030,5030,5030,21
|
|
20240318,151100,861276980,5030,5030,5030,5030,15
|
|
20240318,151000,861201530,5020,5020,5020,5020,1645
|
|
20240318,150900,852943630,5020,5020,5020,5020,401
|
|
20240318,150800,850930610,5010,5010,5020,5010,4521
|
|
20240318,150700,828255290,5010,5020,5020,5010,119
|
|
20240318,150600,827658900,5020,5020,5020,5020,0
|
|
20240318,150500,827658900,5020,5020,5020,5020,6
|
|
20240318,150400,827628780,5020,5010,5020,5010,3
|
|
20240318,150300,827613740,5020,5020,5020,5020,4
|
|
20240318,150200,827593660,5020,5020,5020,5020,354
|
|
20240318,150100,825816580,5020,5020,5020,5020,70
|
|
20240318,150000,825465180,5030,5030,5030,5030,27
|
|
20240318,145900,825329370,5030,5020,5030,5010,10042
|
|
20240318,145800,774999660,5030,5030,5030,5030,20
|
|
20240318,145700,774899060,5020,5020,5020,5020,18
|
|
20240318,145600,774808700,5020,5020,5020,5020,1
|
|
20240318,145500,774803680,5030,5030,5030,5030,64
|
|
20240318,145400,774481760,5020,5040,5040,5020,2266
|
|
20240318,145300,763106420,5020,5030,5030,5020,2248
|
|
20240318,145200,751818980,5030,5040,5040,5030,87
|
|
20240318,145100,751381360,5020,5020,5020,5020,80
|
|
20240318,145000,750979760,5020,5030,5030,5020,522
|
|
20240318,144900,748358820,5030,5030,5030,5030,96
|
|
20240318,144800,747875940,5040,5040,5040,5040,0
|
|
20240318,144700,747875940,5040,5040,5040,5040,10
|
|
20240318,144600,747825540,5040,5040,5040,5040,0
|
|
20240318,144500,747825540,5040,5040,5040,5040,0
|
|
20240318,144400,747825540,5040,5030,5040,5030,502
|
|
20240318,144300,745300470,5030,5030,5030,5030,1
|
|
20240318,144200,745295440,5040,5040,5040,5040,1
|
|
20240318,144100,745290400,5020,5020,5020,5020,600
|
|
20240318,144000,742278400,5020,5020,5020,5020,0
|
|
20240318,143900,742278400,5020,5020,5020,5020,0
|
|
20240318,143800,742278400,5020,5020,5020,5020,0
|
|
20240318,143700,742278400,5020,5020,5020,5020,0
|
|
20240318,143600,742278400,5020,5020,5020,5020,745
|
|
20240318,143500,738538500,5040,5040,5040,5030,53
|
|
20240318,143400,738271890,5030,5040,5040,5030,142
|
|
20240318,143300,737557550,5040,5040,5040,5040,0
|
|
20240318,143200,737557550,5040,5030,5040,5030,625
|
|
20240318,143100,734413790,5030,5030,5030,5030,3
|
|
20240318,143000,734398700,5030,5040,5040,5030,542
|
|
20240318,142900,731670440,5040,5040,5040,5040,0
|
|
20240318,142800,731670440,5040,5040,5040,5040,100
|
|
20240318,142700,731166440,5040,5040,5040,5040,50
|
|
20240318,142600,730914440,5040,5030,5040,5030,939
|
|
20240318,142500,726190760,5030,5030,5030,5030,100
|
|
20240318,142400,725687760,5030,5030,5030,5030,759
|
|
20240318,142300,721869990,5030,5020,5030,5020,7
|
|
20240318,142200,721834840,5010,5010,5010,5010,151
|
|
20240318,142100,721078330,5020,5020,5020,5020,4
|
|
20240318,142000,721058250,5020,5020,5020,5020,200
|
|
20240318,141900,720054250,5010,5010,5010,5010,399
|
|
20240318,141800,718055260,5020,5020,5020,5020,0
|
|
20240318,141700,718055260,5020,5020,5020,5020,25
|
|
20240318,141600,717929760,5020,5020,5020,5020,1686
|
|
20240318,141500,709466040,5020,5020,5020,5020,500
|
|
20240318,141400,706956040,5020,5020,5020,5020,0
|
|
20240318,141300,706956040,5020,5020,5020,5020,79
|
|
20240318,141200,706559460,5020,5020,5020,5020,0
|
|
20240318,141100,706559460,5020,5010,5020,5010,5
|
|
20240318,141000,706534400,5020,5020,5020,5020,0
|
|
20240318,140900,706534400,5020,5020,5020,5020,250
|
|
20240318,140800,705279400,5020,5020,5020,5020,0
|
|
20240318,140700,705279400,5020,5020,5020,5020,14
|
|
20240318,140600,705209120,5020,5020,5020,5020,0
|
|
20240318,140500,705209120,5020,5020,5020,5020,0
|
|
20240318,140400,705209120,5020,5020,5020,5020,0
|
|
20240318,140300,705209120,5020,5020,5020,5020,2
|
|
20240318,140200,705199080,5010,5020,5020,5010,1555
|
|
20240318,140100,697408500,5020,5020,5020,5020,1
|
|
20240318,140000,697403480,5020,5020,5020,5020,0
|
|
20240318,135900,697403480,5020,5020,5020,5020,0
|
|
20240318,135800,697403480,5020,5020,5020,5020,2
|
|
20240318,135700,697393440,5010,5010,5010,5010,0
|
|
20240318,135600,697393440,5010,5010,5010,5010,40
|
|
20240318,135500,697193040,5010,5010,5010,5010,207
|
|
20240318,135400,696155970,5010,5010,5010,5010,30
|
|
20240318,135300,696005670,5010,5010,5010,5010,67
|
|
20240318,135200,695670000,5010,5010,5010,5010,1
|
|
20240318,135100,695664990,5010,5000,5010,5000,52
|
|
20240318,135000,695404870,5010,5010,5010,5010,1533
|
|
20240318,134900,687724540,5020,5020,5020,5020,100
|
|
20240318,134800,687222540,5020,5010,5020,5010,48
|
|
20240318,134700,686982030,5010,5010,5010,5010,0
|
|
20240318,134600,686982030,5010,5010,5010,5010,0
|
|
20240318,134500,686982030,5010,5010,5010,5010,0
|
|
20240318,134400,686982030,5010,5010,5010,5010,300
|
|
20240318,134300,685479030,5020,5020,5020,5020,2
|
|
20240318,134200,685468990,5020,5020,5020,5020,0
|
|
20240318,134100,685468990,5020,5020,5020,5020,7
|
|
20240318,134000,685433850,5020,5010,5020,5010,102
|
|
20240318,133900,684922810,5010,5010,5010,5010,95
|
|
20240318,133800,684446860,5010,5020,5020,5010,4
|
|
20240318,133700,684426790,5020,5020,5020,5020,47
|
|
20240318,133600,684190850,5020,5010,5020,5010,204
|
|
20240318,133500,683168770,5010,5010,5010,5010,605
|
|
20240318,133400,680137720,5010,5010,5010,5010,221
|
|
20240318,133300,679030510,5010,5010,5010,5010,0
|
|
20240318,133200,679030510,5010,5010,5010,5010,302
|
|
20240318,133100,677517490,5010,5010,5010,5010,200
|
|
20240318,133000,676515490,5010,5010,5010,5010,77
|
|
20240318,132900,676129720,5010,5010,5020,5000,1024
|
|
20240318,132800,671000410,5010,5010,5020,5010,515
|
|
20240318,132700,668420160,5020,5020,5020,5020,9
|
|
20240318,132600,668374980,5010,5020,5020,5010,55
|
|
20240318,132500,668099240,5020,5020,5020,5020,65
|
|
20240318,132400,667772940,5020,5020,5020,5020,211
|
|
20240318,132300,666713720,5020,5020,5020,5020,2
|
|
20240318,132200,666703680,5020,5020,5020,5020,0
|
|
20240318,132100,666703680,5020,5020,5020,5020,0
|
|
20240318,132000,666703680,5020,5020,5020,5020,0
|
|
20240318,131900,666703680,5020,5020,5020,5020,300
|
|
20240318,131800,665197680,5020,5020,5020,5010,792
|
|
20240318,131700,661229340,5010,5010,5010,5010,400
|
|
20240318,131600,659225340,5010,5010,5010,5010,389
|
|
20240318,131500,657276450,5010,5020,5020,5010,200
|
|
20240318,131400,656273450,5020,5020,5020,5020,0
|
|
20240318,131300,656273450,5020,5020,5020,5020,0
|
|
20240318,131200,656273450,5020,5020,5020,5020,1
|
|
20240318,131100,656268430,5020,5020,5020,5020,10
|
|
20240318,131000,656218230,5020,5020,5020,5020,25
|
|
20240318,130900,656092730,5010,5010,5010,5010,156
|
|
20240318,130800,655311170,5020,5020,5020,5020,0
|
|
20240318,130700,655311170,5020,5010,5020,5010,372
|
|
20240318,130600,653447440,5010,5010,5010,5010,1241
|
|
20240318,130500,647230030,5010,5000,5010,5000,89
|
|
20240318,130400,646784150,5000,5000,5000,5000,0
|
|
20240318,130300,646784150,5000,5010,5010,5000,1000
|
|
20240318,130200,641777870,5020,5020,5020,5020,0
|
|
20240318,130100,641777870,5020,5020,5020,5020,10
|
|
20240318,130000,641727670,5020,5020,5020,5020,0
|
|
20240318,125900,641727670,5020,5020,5020,5020,6
|
|
20240318,125800,641697550,5020,5020,5020,5020,2
|
|
20240318,125700,641687510,5000,5010,5020,5000,1173
|
|
20240318,125600,635810760,5010,5010,5010,5000,463
|
|
20240318,125500,633493130,5010,5020,5020,5010,4014
|
|
20240318,125400,613382590,5020,5020,5020,5010,489
|
|
20240318,125300,610930830,5020,5010,5020,5010,818
|
|
20240318,125200,606830870,5010,5020,5020,5010,358
|
|
20240318,125100,605036210,5010,5020,5020,5010,101
|
|
20240318,125000,604530190,5020,5010,5020,5010,1915
|
|
20240318,124900,594935890,5020,5020,5020,5020,100
|
|
20240318,124800,594433890,5020,5020,5020,5020,12
|
|
20240318,124700,594373650,5020,5020,5020,5020,89
|
|
20240318,124600,593926870,5020,5020,5020,5020,612
|
|
20240318,124500,590854630,5030,5030,5030,5030,3
|
|
20240318,124400,590839540,5030,5030,5030,5030,0
|
|
20240318,124300,590839540,5030,5020,5030,5020,606
|
|
20240318,124200,587797400,5020,5020,5020,5020,2
|
|
20240318,124100,587787360,5020,5020,5020,5020,16
|
|
20240318,124000,587707040,5020,5020,5020,5020,140
|
|
20240318,123900,587004240,5020,5020,5020,5020,300
|
|
20240318,123800,585498240,5020,5020,5020,5020,1
|
|
20240318,123700,585493220,5020,5020,5020,5020,0
|
|
20240318,123600,585493220,5020,5020,5020,5020,21
|
|
20240318,123500,585387800,5030,5030,5030,5030,0
|
|
20240318,123400,585387800,5030,5030,5030,5030,10
|
|
20240318,123300,585337500,5030,5020,5030,5020,168
|
|
20240318,123200,584494120,5020,5020,5020,5020,0
|
|
20240318,123100,584494120,5020,5030,5030,5020,942
|
|
20240318,123000,579765260,5030,5030,5030,5030,21
|
|
20240318,122900,579659630,5030,5040,5040,5030,54
|
|
20240318,122800,579387510,5040,5040,5040,5040,4
|
|
20240318,122700,579367350,5040,5040,5040,5040,0
|
|
20240318,122600,579367350,5040,5020,5040,5020,8
|
|
20240318,122500,579327150,5010,5020,5020,5010,591
|
|
20240318,122400,576366070,5020,5020,5020,5020,14
|
|
20240318,122300,576295790,5020,5020,5020,5020,0
|
|
20240318,122200,576295790,5020,5020,5020,5020,11
|
|
20240318,122100,576240570,5020,5020,5020,5020,179
|
|
20240318,122000,575341990,5020,5020,5020,5020,562
|
|
20240318,121900,572520750,5020,5030,5030,5020,220
|
|
20240318,121800,571416150,5030,5030,5030,5030,0
|
|
20240318,121700,571416150,5030,5030,5030,5030,0
|
|
20240318,121600,571416150,5030,5030,5030,5030,0
|
|
20240318,121500,571416150,5030,5030,5030,5030,2
|
|
20240318,121400,571406090,5030,5030,5030,5020,354
|
|
20240318,121300,569628970,5020,5020,5020,5020,350
|
|
20240318,121200,567871970,5020,5020,5020,5020,70
|
|
20240318,121100,567520570,5020,5030,5030,5020,1235
|
|
20240318,121000,561320530,5030,5030,5030,5030,0
|
|
20240318,120900,561320530,5030,5030,5030,5030,6
|
|
20240318,120800,561290350,5030,5030,5030,5030,19
|
|
20240318,120700,561194780,5030,5030,5030,5030,1
|
|
20240318,120600,561189750,5030,5030,5030,5030,0
|
|
20240318,120500,561189750,5030,5030,5030,5030,18
|
|
20240318,120400,561099210,5030,5030,5030,5030,0
|
|
20240318,120300,561099210,5030,5030,5030,5030,12
|
|
20240318,120200,561038850,5040,5030,5040,5030,104
|
|
20240318,120100,560515690,5030,5030,5030,5030,888
|
|
20240318,120000,556049050,5030,5030,5030,5030,1100
|
|
20240318,115900,550516050,5030,5030,5030,5030,106
|
|
20240318,115800,549982870,5030,5030,5030,5030,51
|
|
20240318,115700,549726340,5020,5020,5020,5020,1193
|
|
20240318,115600,543737480,5030,5030,5030,5030,1000
|
|
20240318,115500,538707480,5030,5030,5030,5030,0
|
|
20240318,115400,538707480,5030,5030,5030,5030,1
|
|
20240318,115300,538702450,5020,5020,5020,5020,76
|
|
20240318,115200,538320930,5030,5030,5030,5030,200
|
|
20240318,115100,537314930,5030,5020,5030,5020,6
|
|
20240318,115000,537284770,5020,5020,5020,5020,4109
|
|
20240318,114900,516657590,5020,5020,5020,5020,301
|
|
20240318,114800,515146570,5010,5020,5020,5010,166
|
|
20240318,114700,514314510,5020,5020,5020,5010,222
|
|
20240318,114600,513200080,5020,5020,5020,5020,1
|
|
20240318,114500,513195060,5020,5020,5020,5020,20
|
|
20240318,114400,513094660,5020,5020,5020,5020,1
|
|
20240318,114300,513089640,5020,5020,5020,5020,0
|
|
20240318,114200,513089640,5020,5020,5020,5020,226
|
|
20240318,114100,511955120,5020,5020,5020,5020,11
|
|
20240318,114000,511899900,5020,5020,5020,5020,193
|
|
20240318,113900,510931040,5010,5010,5030,5010,578
|
|
20240318,113800,508030160,5010,5020,5020,5010,1525
|
|
20240318,113700,500374670,5020,5020,5020,5020,620
|
|
20240318,113600,497262270,5030,5030,5030,5030,50
|
|
20240318,113500,497010770,5030,5030,5030,5030,610
|
|
20240318,113400,493942470,5030,5020,5030,5020,21
|
|
20240318,113300,493837040,5020,5020,5020,5020,0
|
|
20240318,113200,493837040,5020,5020,5020,5020,3612
|
|
20240318,113100,475704800,5020,5020,5020,5020,101
|
|
20240318,113000,475197780,5020,5020,5020,5020,495
|
|
20240318,112900,472712880,5020,5020,5020,5020,303
|
|
20240318,112800,471191820,5020,5020,5020,5020,55
|
|
20240318,112700,470915720,5020,5020,5020,5020,30
|
|
20240318,112600,470765120,5020,5020,5020,5020,20
|
|
20240318,112500,470664720,5010,5030,5030,5010,3134
|
|
20240318,112400,454961770,5020,5030,5030,5020,5615
|
|
20240318,112300,426773320,5030,5030,5030,5030,644
|
|
20240318,112200,423534000,5030,5030,5040,5030,1153
|
|
20240318,112100,417734400,5030,5030,5030,5030,0
|
|
20240318,112000,417734400,5030,5030,5030,5030,100
|
|
20240318,111900,417231400,5030,5030,5030,5030,6069
|
|
20240318,111800,386704330,5030,5040,5040,5030,275
|
|
20240318,111700,385320980,5040,5040,5040,5040,0
|
|
20240318,111600,385320980,5040,5040,5040,5040,0
|
|
20240318,111500,385320980,5040,5040,5040,5040,2
|
|
20240318,111400,385310900,5040,5040,5040,5040,10
|
|
20240318,111300,385260500,5040,5040,5040,5040,0
|
|
20240318,111200,385260500,5040,5040,5040,5040,10
|
|
20240318,111100,385210100,5040,5040,5040,5030,1002
|
|
20240318,111000,380170020,5040,5030,5040,5030,707
|
|
20240318,110900,376608610,5040,5040,5040,5040,2
|
|
20240318,110800,376598530,5040,5040,5040,5040,10
|
|
20240318,110700,376548130,5040,5040,5040,5040,550
|
|
20240318,110600,373776130,5040,5040,5040,5040,0
|
|
20240318,110500,373776130,5040,5040,5040,5040,0
|
|
20240318,110400,373776130,5040,5030,5040,5030,195
|
|
20240318,110300,372794830,5040,5040,5040,5040,3001
|
|
20240318,110200,357669790,5040,5040,5040,5040,350
|
|
20240318,110100,355905790,5040,5040,5040,5040,0
|
|
20240318,110000,355905790,5040,5040,5040,5040,0
|
|
20240318,105900,355905790,5040,5040,5040,5040,100
|
|
20240318,105800,355401790,5040,5040,5040,5040,0
|
|
20240318,105700,355401790,5040,5040,5040,5040,380
|
|
20240318,105600,353486590,5040,5040,5040,5040,0
|
|
20240318,105500,353486590,5040,5040,5040,5040,62
|
|
20240318,105400,353174110,5040,5040,5040,5040,412
|
|
20240318,105300,351097630,5050,5050,5050,5050,0
|
|
20240318,105200,351097630,5050,5050,5050,5050,0
|
|
20240318,105100,351097630,5050,5040,5050,5040,402
|
|
20240318,105000,349071530,5050,5050,5050,5050,0
|
|
20240318,104900,349071530,5050,5050,5050,5050,100
|
|
20240318,104800,348566530,5050,5050,5050,5040,161
|
|
20240318,104700,347753720,5040,5050,5050,5040,285
|
|
20240318,104600,346316490,5050,5050,5050,5050,10
|
|
20240318,104500,346265990,5060,5060,5060,5060,28
|
|
20240318,104400,346124310,5060,5050,5060,5050,13
|
|
20240318,104300,346058650,5060,5040,5060,5040,191
|
|
20240318,104200,345095850,5040,5040,5040,5040,204
|
|
20240318,104100,344067690,5040,5040,5040,5040,205
|
|
20240318,104000,343034490,5040,5040,5040,5040,1030
|
|
20240318,103900,337843290,5040,5040,5040,5040,429
|
|
20240318,103800,335681130,5040,5040,5040,5040,1698
|
|
20240318,103700,327123210,5040,5040,5040,5040,234
|
|
20240318,103600,325943850,5030,5040,5040,5030,225
|
|
20240318,103500,324810100,5040,5040,5040,5040,7
|
|
20240318,103400,324774820,5030,5030,5030,5030,80
|
|
20240318,103300,324372420,5040,5040,5040,5040,152
|
|
20240318,103200,323606340,5040,5040,5040,5040,10
|
|
20240318,103100,323555940,5040,5040,5040,5040,51
|
|
20240318,103000,323298900,5040,5040,5040,5040,1
|
|
20240318,102900,323293860,5040,5040,5040,5040,0
|
|
20240318,102800,323293860,5040,5040,5040,5040,8
|
|
20240318,102700,323253540,5040,5050,5050,5040,3297
|
|
20240318,102600,306631660,5050,5050,5050,5050,250
|
|
20240318,102500,305369160,5060,5060,5060,5060,1
|
|
20240318,102400,305364100,5060,5060,5060,5060,0
|
|
20240318,102300,305364100,5060,5060,5060,5060,0
|
|
20240318,102200,305364100,5060,5060,5060,5060,2
|
|
20240318,102100,305353980,5050,5050,5050,5050,1
|
|
20240318,102000,305348930,5050,5050,5050,5050,93
|
|
20240318,101900,304879280,5050,5040,5050,5040,950
|
|
20240318,101800,300084280,5050,5050,5050,5050,0
|
|
20240318,101700,300084280,5050,5050,5050,5050,0
|
|
20240318,101600,300084280,5050,5050,5050,5050,0
|
|
20240318,101500,300084280,5050,5050,5050,5050,110
|
|
20240318,101400,299528780,5050,5050,5050,5050,10
|
|
20240318,101300,299478280,5050,5050,5050,5050,6
|
|
20240318,101200,299447980,5050,5050,5050,5050,6
|
|
20240318,101100,299417680,5050,5050,5050,5050,40
|
|
20240318,101000,299215680,5050,5050,5050,5050,0
|
|
20240318,100900,299215680,5050,5060,5060,5040,153
|
|
20240318,100800,298443390,5060,5060,5060,5060,20
|
|
20240318,100700,298342190,5060,5050,5060,5050,1010
|
|
20240318,100600,293241590,5060,5050,5060,5050,12
|
|
20240318,100500,293180970,5060,5060,5060,5060,232
|
|
20240318,100400,292007050,5070,5060,5070,5060,27
|
|
20240318,100300,291870400,5060,5060,5060,5060,0
|
|
20240318,100200,291870400,5060,5050,5060,5040,2103
|
|
20240318,100100,281250900,5070,5060,5070,5060,213
|
|
20240318,100000,280173010,5070,5060,5070,5060,1202
|
|
20240318,095900,274089880,5060,5060,5060,5040,413
|
|
20240318,095800,272008300,5060,5060,5060,5060,50
|
|
20240318,095700,271755300,5060,5060,5060,5060,0
|
|
20240318,095600,271755300,5060,5060,5060,5060,100
|
|
20240318,095500,271249300,5060,5050,5060,5040,610
|
|
20240318,095400,268172200,5060,5060,5060,5060,100
|
|
20240318,095300,267666200,5060,5050,5060,5050,1078
|
|
20240318,095200,262222280,5050,5050,5050,5050,228
|
|
20240318,095100,261070880,5050,5050,5050,5040,18
|
|
20240318,095000,260979990,5040,5050,5050,5040,18
|
|
20240318,094900,260889180,5050,5050,5050,5050,57
|
|
20240318,094800,260601330,5050,5050,5050,5040,504
|
|
20240318,094700,258061130,5050,5040,5050,5040,630
|
|
20240318,094600,254885900,5050,5050,5050,5050,50
|
|
20240318,094500,254633400,5050,5050,5050,5050,0
|
|
20240318,094400,254633400,5050,5050,5050,5040,34
|
|
20240318,094300,254462000,5040,5040,5040,5040,40
|
|
20240318,094200,254260400,5040,5050,5060,5040,275
|
|
20240318,094100,252871730,5050,5050,5060,5050,69
|
|
20240318,094000,252523200,5050,5050,5050,5050,300
|
|
20240318,093900,251008200,5050,5060,5060,5050,105
|
|
20240318,093800,250477700,5060,5060,5060,5060,200
|
|
20240318,093700,249465700,5060,5040,5060,5040,187
|
|
20240318,093600,248521050,5040,5050,5050,5040,686
|
|
20240318,093500,245057450,5060,5060,5060,5060,20
|
|
20240318,093400,244956250,5060,5060,5060,5060,0
|
|
20240318,093300,244956250,5060,5060,5060,5060,418
|
|
20240318,093200,242841170,5060,5040,5060,5040,1373
|
|
20240318,093100,235908030,5030,5050,5050,5030,473
|
|
20240318,093000,233521380,5050,5040,5050,5040,4568
|
|
20240318,092900,210493650,5040,5040,5040,5040,420
|
|
20240318,092800,208376850,5040,5040,5040,5020,986
|
|
20240318,092700,203423590,5040,5040,5040,5040,70
|
|
20240318,092600,203070790,5040,5040,5040,5040,529
|
|
20240318,092500,200404630,5040,5020,5040,5020,256
|
|
20240318,092400,199118390,5040,5030,5050,5020,4786
|
|
20240318,092300,175080820,5040,5040,5050,5030,1016
|
|
20240318,092200,169966920,5050,5050,5050,5050,31
|
|
20240318,092100,169810370,5050,5050,5050,5050,916
|
|
20240318,092000,165184570,5040,5050,5050,5040,602
|
|
20240318,091900,162150390,5060,5050,5060,5050,120
|
|
20240318,091800,161544360,5050,5050,5050,5050,140
|
|
20240318,091700,160837360,5050,5050,5050,5050,1
|
|
20240318,091600,160832310,5040,5040,5040,5040,500
|
|
20240318,091500,158312310,5040,5050,5050,5040,3000
|
|
20240318,091400,143188780,5050,5080,5080,5050,1249
|
|
20240318,091300,136869370,5080,5080,5080,5080,136
|
|
20240318,091200,136178490,5070,5080,5080,5070,630
|
|
20240318,091100,132981390,5080,5050,5080,5050,2131
|
|
20240318,091000,122173220,5040,5050,5050,5040,356
|
|
20240318,090900,120378780,5050,5040,5050,5020,3871
|
|
20240318,090800,100902880,5050,5050,5050,5040,4118
|
|
20240318,090700,80112980,5040,5060,5060,5040,2428
|
|
20240318,090600,67859730,5060,5060,5070,5060,970
|
|
20240318,090500,62946530,5060,5060,5060,5060,575
|
|
20240318,090400,60037030,5060,5050,5060,5050,631
|
|
20240318,090300,56850340,5040,5040,5040,5040,1000
|
|
20240318,090200,51810340,5040,5040,5040,5040,6
|
|
20240318,090100,51780100,5040,5040,5040,5040,8106
|
|
20240318,090000,10925860,5040,5040,5040,5030,2168
|