658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195500,525446278,2025,2025,2025,2025,1485
|
|
20240322,195400,525446278,2025,2025,2025,2025,0
|
|
20240322,195300,525446278,2025,2025,2025,2025,0
|
|
20240322,195200,525446278,2025,2025,2025,2025,0
|
|
20240322,195100,525446278,2025,2025,2025,2025,0
|
|
20240322,195000,525446278,2025,2025,2025,2025,0
|
|
20240322,194900,525446278,2025,2025,2025,2025,0
|
|
20240322,194800,525446278,2025,2025,2025,2025,0
|
|
20240322,194700,525446278,2025,2025,2025,2025,0
|
|
20240322,194600,525446278,2025,2025,2025,2025,0
|
|
20240322,194500,525446278,2025,2025,2025,2025,0
|
|
20240322,194400,525446278,2025,2025,2025,2025,0
|
|
20240322,194300,525446278,2025,2025,2025,2025,0
|
|
20240322,194200,525446278,2025,2025,2025,2025,0
|
|
20240322,194100,525446278,2025,2025,2025,2025,0
|
|
20240322,194000,525446278,2025,2025,2025,2025,0
|
|
20240322,193900,525446278,2025,2025,2025,2025,0
|
|
20240322,193800,525446278,2025,2025,2025,2025,0
|
|
20240322,193700,525446278,2025,2025,2025,2025,0
|
|
20240322,193600,525446278,2025,2025,2025,2025,0
|
|
20240322,193500,525446278,2025,2025,2025,2025,0
|
|
20240322,193400,525446278,2025,2025,2025,2025,0
|
|
20240322,193300,525446278,2025,2025,2025,2025,0
|
|
20240322,193200,525446278,2025,2025,2025,2025,0
|
|
20240322,193100,525446278,2025,2025,2025,2025,0
|
|
20240322,193000,525446278,2025,2025,2025,2025,0
|
|
20240322,192900,525446278,2025,2025,2025,2025,0
|
|
20240322,192800,525446278,2025,2025,2025,2025,0
|
|
20240322,192700,525446278,2025,2025,2025,2025,0
|
|
20240322,192600,525446278,2025,2025,2025,2025,0
|
|
20240322,192500,525446278,2025,2025,2025,2025,1485
|
|
20240322,192400,525446278,2025,2025,2025,2025,0
|
|
20240322,192300,525446278,2025,2025,2025,2025,0
|
|
20240322,192200,525446278,2025,2025,2025,2025,0
|
|
20240322,192100,525446278,2025,2025,2025,2025,0
|
|
20240322,192000,525446278,2025,2025,2025,2025,0
|
|
20240322,191900,525446278,2025,2025,2025,2025,0
|
|
20240322,191800,525446278,2025,2025,2025,2025,0
|
|
20240322,191700,525446278,2025,2025,2025,2025,0
|
|
20240322,191600,525446278,2025,2025,2025,2025,0
|
|
20240322,191500,525446278,2025,2025,2025,2025,0
|
|
20240322,191400,525446278,2025,2025,2025,2025,0
|
|
20240322,191300,525446278,2025,2025,2025,2025,0
|
|
20240322,191200,525446278,2025,2025,2025,2025,0
|
|
20240322,191100,525446278,2025,2025,2025,2025,0
|
|
20240322,191000,525446278,2025,2025,2025,2025,0
|
|
20240322,190900,525446278,2025,2025,2025,2025,0
|
|
20240322,190800,525446278,2025,2025,2025,2025,0
|
|
20240322,190700,525446278,2025,2025,2025,2025,0
|
|
20240322,190600,525446278,2025,2025,2025,2025,0
|
|
20240322,190500,525446278,2025,2025,2025,2025,0
|
|
20240322,190400,525446278,2025,2025,2025,2025,0
|
|
20240322,190300,525446278,2025,2025,2025,2025,0
|
|
20240322,190200,525446278,2025,2025,2025,2025,0
|
|
20240322,190100,525446278,2025,2025,2025,2025,0
|
|
20240322,190000,525446278,2025,2025,2025,2025,0
|
|
20240322,185900,525446278,2025,2025,2025,2025,0
|
|
20240322,185800,525446278,2025,2025,2025,2025,0
|
|
20240322,185700,525446278,2025,2025,2025,2025,0
|
|
20240322,185600,525446278,2025,2025,2025,2025,0
|
|
20240322,185500,525446278,2025,2025,2025,2025,1485
|
|
20240322,185400,525446278,2025,2025,2025,2025,0
|
|
20240322,185300,525446278,2025,2025,2025,2025,0
|
|
20240322,185200,525446278,2025,2025,2025,2025,0
|
|
20240322,185100,525446278,2025,2025,2025,2025,0
|
|
20240322,185000,525446278,2025,2025,2025,2025,0
|
|
20240322,184900,525446278,2025,2025,2025,2025,0
|
|
20240322,184800,525446278,2025,2025,2025,2025,0
|
|
20240322,184700,525446278,2025,2025,2025,2025,0
|
|
20240322,184600,525446278,2025,2025,2025,2025,0
|
|
20240322,184500,525446278,2025,2025,2025,2025,0
|
|
20240322,184400,525446278,2025,2025,2025,2025,0
|
|
20240322,184300,525446278,2025,2025,2025,2025,0
|
|
20240322,184200,525446278,2025,2025,2025,2025,0
|
|
20240322,184100,525446278,2025,2025,2025,2025,0
|
|
20240322,184000,525446278,2025,2025,2025,2025,0
|
|
20240322,183900,525446278,2025,2025,2025,2025,0
|
|
20240322,183800,525446278,2025,2025,2025,2025,0
|
|
20240322,183700,525446278,2025,2025,2025,2025,0
|
|
20240322,183600,525446278,2025,2025,2025,2025,0
|
|
20240322,183500,525446278,2025,2025,2025,2025,0
|
|
20240322,183400,525446278,2025,2025,2025,2025,0
|
|
20240322,183300,525446278,2025,2025,2025,2025,0
|
|
20240322,183200,525446278,2025,2025,2025,2025,0
|
|
20240322,183100,525446278,2025,2025,2025,2025,0
|
|
20240322,183000,525446278,2025,2025,2025,2025,0
|
|
20240322,182900,525446278,2025,2025,2025,2025,0
|
|
20240322,182800,525446278,2025,2025,2025,2025,0
|
|
20240322,182700,525446278,2025,2025,2025,2025,0
|
|
20240322,182600,525446278,2025,2025,2025,2025,0
|
|
20240322,182500,525446278,2025,2025,2025,2025,1485
|
|
20240322,182400,525446278,2025,2025,2025,2025,0
|
|
20240322,182300,525446278,2025,2025,2025,2025,0
|
|
20240322,182200,525446278,2025,2025,2025,2025,0
|
|
20240322,182100,525446278,2025,2025,2025,2025,0
|
|
20240322,182000,525446278,2025,2025,2025,2025,0
|
|
20240322,181900,525446278,2025,2025,2025,2025,0
|
|
20240322,181800,525446278,2025,2025,2025,2025,0
|
|
20240322,181700,525446278,2025,2025,2025,2025,0
|
|
20240322,181600,525446278,2025,2025,2025,2025,0
|
|
20240322,181500,525446278,2025,2025,2025,2025,0
|
|
20240322,181400,525446278,2025,2025,2025,2025,0
|
|
20240322,181300,525446278,2025,2025,2025,2025,0
|
|
20240322,181200,525446278,2025,2025,2025,2025,0
|
|
20240322,181100,525446278,2025,2025,2025,2025,0
|
|
20240322,181000,525446278,2025,2025,2025,2025,0
|
|
20240322,180900,525446278,2025,2025,2025,2025,0
|
|
20240322,180800,525446278,2025,2025,2025,2025,0
|
|
20240322,180700,525446278,2025,2025,2025,2025,0
|
|
20240322,180600,525446278,2025,2025,2025,2025,0
|
|
20240322,180500,525446278,2025,2025,2025,2025,0
|
|
20240322,180400,525446278,2025,2025,2025,2025,0
|
|
20240322,180300,525446278,2025,2025,2025,2025,0
|
|
20240322,180200,525446278,2025,2025,2025,2025,0
|
|
20240322,180100,525446278,2025,2025,2025,2025,0
|
|
20240322,180000,525446278,2025,2025,2025,2025,0
|
|
20240322,175900,525446278,2025,2025,2025,2025,0
|
|
20240322,175800,525446278,2025,2025,2025,2025,0
|
|
20240322,175700,525446278,2025,2025,2025,2025,0
|
|
20240322,175600,525446278,2025,2025,2025,2025,0
|
|
20240322,175500,525446278,2025,2025,2025,2025,1485
|
|
20240322,175400,525446278,2025,2025,2025,2025,0
|
|
20240322,175300,525446278,2025,2025,2025,2025,0
|
|
20240322,175200,525446278,2025,2025,2025,2025,0
|
|
20240322,175100,525446278,2025,2025,2025,2025,0
|
|
20240322,175000,525446278,2025,2025,2025,2025,0
|
|
20240322,174900,525446278,2025,2025,2025,2025,0
|
|
20240322,174800,525446278,2025,2025,2025,2025,0
|
|
20240322,174700,525446278,2025,2025,2025,2025,0
|
|
20240322,174600,525446278,2025,2025,2025,2025,0
|
|
20240322,174500,525446278,2025,2025,2025,2025,0
|
|
20240322,174400,525446278,2025,2025,2025,2025,0
|
|
20240322,174300,525446278,2025,2025,2025,2025,0
|
|
20240322,174200,525446278,2025,2025,2025,2025,0
|
|
20240322,174100,525446278,2025,2025,2025,2025,0
|
|
20240322,174000,525446278,2025,2025,2025,2025,0
|
|
20240322,173900,525446278,2025,2025,2025,2025,0
|
|
20240322,173800,525446278,2025,2025,2025,2025,0
|
|
20240322,173700,525446278,2025,2025,2025,2025,0
|
|
20240322,173600,525446278,2025,2025,2025,2025,0
|
|
20240322,173500,525446278,2025,2025,2025,2025,0
|
|
20240322,173400,525446278,2025,2025,2025,2025,0
|
|
20240322,173300,525446278,2025,2025,2025,2025,0
|
|
20240322,173200,525446278,2025,2025,2025,2025,0
|
|
20240322,173100,525446278,2025,2025,2025,2025,0
|
|
20240322,173000,525446278,2025,2025,2025,2025,0
|
|
20240322,172900,525446278,2025,2025,2025,2025,0
|
|
20240322,172800,525446278,2025,2025,2025,2025,0
|
|
20240322,172700,525446278,2025,2025,2025,2025,0
|
|
20240322,172600,525446278,2025,2025,2025,2025,0
|
|
20240322,172500,525446278,2025,2025,2025,2025,1485
|
|
20240322,172400,525446278,2025,2025,2025,2025,0
|
|
20240322,172300,525446278,2025,2025,2025,2025,0
|
|
20240322,172200,525446278,2025,2025,2025,2025,0
|
|
20240322,172100,525446278,2025,2025,2025,2025,0
|
|
20240322,172000,525446278,2025,2025,2025,2025,0
|
|
20240322,171900,525446278,2025,2025,2025,2025,0
|
|
20240322,171800,525446278,2025,2025,2025,2025,0
|
|
20240322,171700,525446278,2025,2025,2025,2025,0
|
|
20240322,171600,525446278,2025,2025,2025,2025,0
|
|
20240322,171500,525446278,2025,2025,2025,2025,0
|
|
20240322,171400,525446278,2025,2025,2025,2025,0
|
|
20240322,171300,525446278,2025,2025,2025,2025,0
|
|
20240322,171200,525446278,2025,2025,2025,2025,0
|
|
20240322,171100,525446278,2025,2025,2025,2025,0
|
|
20240322,171000,525446278,2025,2025,2025,2025,0
|
|
20240322,170900,525446278,2025,2025,2025,2025,0
|
|
20240322,170800,525446278,2025,2025,2025,2025,0
|
|
20240322,170700,525446278,2025,2025,2025,2025,0
|
|
20240322,170600,525446278,2025,2025,2025,2025,0
|
|
20240322,170500,525446278,2025,2025,2025,2025,0
|
|
20240322,170400,525446278,2025,2025,2025,2025,0
|
|
20240322,170300,525446278,2025,2025,2025,2025,0
|
|
20240322,170200,525446278,2025,2025,2025,2025,0
|
|
20240322,170100,525446278,2025,2025,2025,2025,0
|
|
20240322,170000,525446278,2025,2025,2025,2025,0
|
|
20240322,165900,525446278,2025,2025,2025,2025,0
|
|
20240322,165800,525446278,2025,2025,2025,2025,0
|
|
20240322,165700,525446278,2025,2025,2025,2025,0
|
|
20240322,165600,525446278,2025,2025,2025,2025,0
|
|
20240322,165500,525446278,2025,2025,2025,2025,1485
|
|
20240322,165400,525446278,2025,2025,2025,2025,0
|
|
20240322,165300,525446278,2025,2025,2025,2025,0
|
|
20240322,165200,525446278,2025,2025,2025,2025,0
|
|
20240322,165100,525446278,2025,2025,2025,2025,0
|
|
20240322,165000,525446278,2025,2025,2025,2025,0
|
|
20240322,164900,525446278,2025,2025,2025,2025,0
|
|
20240322,164800,525446278,2025,2025,2025,2025,0
|
|
20240322,164700,525446278,2025,2025,2025,2025,0
|
|
20240322,164600,525446278,2025,2025,2025,2025,0
|
|
20240322,164500,525446278,2025,2025,2025,2025,0
|
|
20240322,164400,525446278,2025,2025,2025,2025,0
|
|
20240322,164300,525446278,2025,2025,2025,2025,0
|
|
20240322,164200,525446278,2025,2025,2025,2025,0
|
|
20240322,164100,525446278,2025,2025,2025,2025,0
|
|
20240322,164000,525446278,2025,2025,2025,2025,0
|
|
20240322,163900,525446278,2025,2025,2025,2025,0
|
|
20240322,163800,525446278,2025,2025,2025,2025,0
|
|
20240322,163700,525446278,2025,2025,2025,2025,0
|
|
20240322,163600,525446278,2025,2025,2025,2025,0
|
|
20240322,163500,525446278,2025,2025,2025,2025,0
|
|
20240322,163400,525446278,2025,2025,2025,2025,0
|
|
20240322,163300,525446278,2025,2025,2025,2025,0
|
|
20240322,163200,525446278,2025,2025,2025,2025,0
|
|
20240322,163100,525446278,2025,2025,2025,2025,0
|
|
20240322,163000,525446278,2025,2025,2025,2025,0
|
|
20240322,162900,525446278,2025,2025,2025,2025,0
|
|
20240322,162800,525446278,2025,2025,2025,2025,0
|
|
20240322,162700,525446278,2025,2025,2025,2025,0
|
|
20240322,162600,525446278,2025,2025,2025,2025,0
|
|
20240322,162500,525446278,2025,2025,2025,2025,1485
|
|
20240322,162400,525446278,2025,2025,2025,2025,0
|
|
20240322,162300,525446278,2025,2025,2025,2025,0
|
|
20240322,162200,525446278,2025,2025,2025,2025,0
|
|
20240322,162100,525446278,2025,2025,2025,2025,0
|
|
20240322,162000,525446278,2025,2025,2025,2025,0
|
|
20240322,161900,525446278,2025,2025,2025,2025,0
|
|
20240322,161800,525446278,2025,2025,2025,2025,0
|
|
20240322,161700,525446278,2025,2025,2025,2025,0
|
|
20240322,161600,525446278,2025,2025,2025,2025,0
|
|
20240322,161500,525446278,2025,2025,2025,2025,0
|
|
20240322,161400,525446278,2025,2025,2025,2025,0
|
|
20240322,161300,525446278,2025,2025,2025,2025,0
|
|
20240322,161200,525446278,2025,2025,2025,2025,0
|
|
20240322,161100,525446278,2025,2025,2025,2025,0
|
|
20240322,161000,525446278,2025,2025,2025,2025,0
|
|
20240322,160900,525446278,2025,2025,2025,2025,0
|
|
20240322,160800,525446278,2025,2025,2025,2025,0
|
|
20240322,160700,525446278,2025,2025,2025,2025,0
|
|
20240322,160600,525446278,2025,2025,2025,2025,0
|
|
20240322,160500,525446278,2025,2025,2025,2025,0
|
|
20240322,160400,525446278,2025,2025,2025,2025,0
|
|
20240322,160300,525446278,2025,2025,2025,2025,0
|
|
20240322,160200,525446278,2025,2025,2025,2025,0
|
|
20240322,160100,525446278,2025,2025,2025,2025,0
|
|
20240322,160000,525446278,2025,2025,2025,2025,0
|
|
20240322,155900,525446278,2025,2025,2025,2025,0
|
|
20240322,155800,525446278,2025,2025,2025,2025,0
|
|
20240322,155700,525446278,2025,2025,2025,2025,0
|
|
20240322,155600,525446278,2025,2025,2025,2025,0
|
|
20240322,155500,525446278,2025,2025,2025,2025,1485
|
|
20240322,155400,525446278,2025,2025,2025,2025,0
|
|
20240322,155300,525446278,2025,2025,2025,2025,0
|
|
20240322,155200,525446278,2025,2025,2025,2025,0
|
|
20240322,155100,525446278,2025,2025,2025,2025,0
|
|
20240322,155000,525446278,2025,2025,2025,2025,0
|
|
20240322,154900,525446278,2025,2025,2025,2025,0
|
|
20240322,154800,525446278,2025,2025,2025,2025,0
|
|
20240322,154700,525446278,2025,2025,2025,2025,0
|
|
20240322,154600,525446278,2025,2025,2025,2025,0
|
|
20240322,154500,525446278,2025,2025,2025,2025,0
|
|
20240322,154400,525446278,2025,2025,2025,2025,0
|
|
20240322,154300,525446278,2025,2025,2025,2025,0
|
|
20240322,154200,525446278,2025,2025,2025,2025,0
|
|
20240322,154100,525446278,2025,2025,2025,2025,0
|
|
20240322,154000,525446278,2025,2025,2025,2025,0
|
|
20240322,153900,525446278,2025,2025,2025,2025,0
|
|
20240322,153800,525446278,2025,2025,2025,2025,0
|
|
20240322,153700,525446278,2025,2025,2025,2025,0
|
|
20240322,153600,525446278,2025,2025,2025,2025,0
|
|
20240322,153500,525446278,2025,2025,2025,2025,0
|
|
20240322,153400,525446278,2025,2025,2025,2025,0
|
|
20240322,153300,525446278,2025,2025,2025,2025,0
|
|
20240322,153200,525446278,2025,2025,2025,2025,0
|
|
20240322,153100,525446278,2025,2025,2025,2025,0
|
|
20240322,153000,525446278,2025,2025,2025,2025,1485
|
|
20240322,152900,522439153,2025,2025,2025,2025,0
|
|
20240322,152800,522439153,2025,2025,2025,2025,0
|
|
20240322,152700,522439153,2025,2025,2025,2025,0
|
|
20240322,152600,522439153,2025,2025,2025,2025,0
|
|
20240322,152500,522439153,2025,2025,2025,2025,0
|
|
20240322,152400,522439153,2025,2025,2025,2025,0
|
|
20240322,152300,522439153,2025,2025,2025,2025,0
|
|
20240322,152200,522439153,2025,2025,2025,2025,0
|
|
20240322,152100,522439153,2025,2025,2025,2025,0
|
|
20240322,152000,522439153,2025,2025,2025,2025,0
|
|
20240322,151900,522439153,2025,2025,2025,2025,1479
|
|
20240322,151800,519444178,2025,2020,2025,2020,515
|
|
20240322,151700,518403628,2030,2025,2030,2025,14
|
|
20240322,151600,518375273,2025,2025,2025,2025,0
|
|
20240322,151500,518375273,2025,2025,2025,2025,819
|
|
20240322,151400,516716798,2030,2025,2030,2025,199
|
|
20240322,151300,516313733,2025,2025,2025,2025,1
|
|
20240322,151200,516311708,2020,2020,2020,2020,20
|
|
20240322,151100,516271308,2020,2020,2025,2020,4001
|
|
20240322,151000,508184288,2020,2025,2025,2020,6178
|
|
20240322,150900,495691818,2025,2025,2025,2025,0
|
|
20240322,150800,495691818,2025,2025,2025,2025,0
|
|
20240322,150700,495691818,2025,2025,2025,2025,0
|
|
20240322,150600,495691818,2025,2025,2025,2025,334
|
|
20240322,150500,495015468,2030,2030,2030,2030,0
|
|
20240322,150400,495015468,2030,2030,2030,2025,39
|
|
20240322,150300,494936463,2025,2025,2025,2025,2
|
|
20240322,150200,494932413,2025,2025,2025,2025,0
|
|
20240322,150100,494932413,2025,2025,2025,2025,0
|
|
20240322,150000,494932413,2025,2025,2025,2025,501
|
|
20240322,145900,493917888,2030,2030,2030,2030,0
|
|
20240322,145800,493917888,2030,2030,2030,2030,0
|
|
20240322,145700,493917888,2030,2030,2030,2030,0
|
|
20240322,145600,493917888,2030,2030,2030,2030,0
|
|
20240322,145500,493917888,2030,2030,2030,2030,0
|
|
20240322,145400,493917888,2030,2030,2030,2030,0
|
|
20240322,145300,493917888,2030,2030,2030,2030,0
|
|
20240322,145200,493917888,2030,2030,2030,2030,105
|
|
20240322,145100,493704738,2030,2030,2030,2030,0
|
|
20240322,145000,493704738,2030,2030,2030,2030,0
|
|
20240322,144900,493704738,2030,2030,2030,2030,0
|
|
20240322,144800,493704738,2030,2030,2030,2030,0
|
|
20240322,144700,493704738,2030,2030,2030,2030,21
|
|
20240322,144600,493662108,2035,2035,2035,2035,0
|
|
20240322,144500,493662108,2035,2035,2035,2035,0
|
|
20240322,144400,493662108,2035,2035,2035,2035,0
|
|
20240322,144300,493662108,2035,2035,2035,2035,0
|
|
20240322,144200,493662108,2035,2035,2035,2035,0
|
|
20240322,144100,493662108,2035,2035,2035,2035,0
|
|
20240322,144000,493662108,2035,2035,2035,2035,0
|
|
20240322,143900,493662108,2035,2035,2035,2035,0
|
|
20240322,143800,493662108,2035,2035,2035,2035,0
|
|
20240322,143700,493662108,2035,2035,2035,2035,2
|
|
20240322,143600,493658038,2025,2030,2030,2025,3800
|
|
20240322,143500,485952308,2035,2035,2035,2035,2
|
|
20240322,143400,485948238,2035,2035,2035,2035,169
|
|
20240322,143300,485604323,2040,2040,2040,2040,0
|
|
20240322,143200,485604323,2040,2040,2040,2040,0
|
|
20240322,143100,485604323,2040,2040,2040,2040,0
|
|
20240322,143000,485604323,2040,2040,2040,2040,1
|
|
20240322,142900,485602283,2035,2035,2035,2035,432
|
|
20240322,142800,484723163,2035,2035,2035,2035,750
|
|
20240322,142700,483196913,2040,2040,2040,2040,2
|
|
20240322,142600,483192833,2045,2045,2045,2045,0
|
|
20240322,142500,483192833,2045,2045,2045,2045,1
|
|
20240322,142400,483190788,2040,2040,2040,2040,0
|
|
20240322,142300,483190788,2040,2040,2040,2040,0
|
|
20240322,142200,483190788,2040,2035,2040,2035,105
|
|
20240322,142100,482976838,2035,2035,2035,2035,0
|
|
20240322,142000,482976838,2035,2035,2035,2035,255
|
|
20240322,141900,482457913,2040,2040,2040,2040,0
|
|
20240322,141800,482457913,2040,2040,2040,2040,0
|
|
20240322,141700,482457913,2040,2040,2040,2040,0
|
|
20240322,141600,482457913,2040,2040,2040,2040,0
|
|
20240322,141500,482457913,2040,2035,2040,2035,51
|
|
20240322,141400,482354123,2030,2035,2035,2030,820
|
|
20240322,141300,480685658,2040,2040,2040,2040,71
|
|
20240322,141200,480540818,2040,2040,2040,2040,10
|
|
20240322,141100,480520418,2040,2040,2040,2040,200
|
|
20240322,141000,480112418,2040,2040,2040,2040,1500
|
|
20240322,140900,477052418,2045,2045,2045,2045,0
|
|
20240322,140800,477052418,2045,2045,2045,2045,0
|
|
20240322,140700,477052418,2045,2045,2045,2045,0
|
|
20240322,140600,477052418,2045,2045,2045,2045,1503
|
|
20240322,140500,473978783,2040,2040,2040,2040,17
|
|
20240322,140400,473944103,2045,2045,2045,2045,60
|
|
20240322,140300,473821403,2045,2045,2045,2045,24
|
|
20240322,140200,473772323,2045,2045,2045,2045,48
|
|
20240322,140100,473674163,2045,2045,2045,2045,0
|
|
20240322,140000,473674163,2045,2045,2045,2045,0
|
|
20240322,135900,473674163,2045,2045,2045,2045,4
|
|
20240322,135800,473665983,2045,2045,2045,2045,1
|
|
20240322,135700,473663938,2045,2045,2045,2045,10
|
|
20240322,135600,473643488,2045,2045,2045,2045,124
|
|
20240322,135500,473389908,2045,2045,2045,2045,0
|
|
20240322,135400,473389908,2045,2045,2045,2045,0
|
|
20240322,135300,473389908,2045,2045,2045,2045,140
|
|
20240322,135200,473103608,2045,2045,2045,2045,95
|
|
20240322,135100,472909333,2045,2045,2045,2045,11
|
|
20240322,135000,472886838,2050,2050,2050,2050,0
|
|
20240322,134900,472886838,2050,2050,2050,2050,0
|
|
20240322,134800,472886838,2050,2050,2050,2050,0
|
|
20240322,134700,472886838,2050,2045,2050,2045,11
|
|
20240322,134600,472864338,2045,2045,2045,2045,1
|
|
20240322,134500,472862293,2055,2055,2055,2055,0
|
|
20240322,134400,472862293,2055,2055,2055,2055,0
|
|
20240322,134300,472862293,2055,2055,2055,2055,5
|
|
20240322,134200,472852018,2045,2045,2045,2045,1027
|
|
20240322,134100,470751803,2055,2055,2055,2055,0
|
|
20240322,134000,470751803,2055,2055,2055,2055,0
|
|
20240322,133900,470751803,2055,2055,2055,2055,0
|
|
20240322,133800,470751803,2055,2055,2055,2055,0
|
|
20240322,133700,470751803,2055,2055,2055,2055,0
|
|
20240322,133600,470751803,2055,2055,2055,2055,0
|
|
20240322,133500,470751803,2055,2055,2055,2055,0
|
|
20240322,133400,470751803,2055,2055,2055,2055,1
|
|
20240322,133300,470749748,2055,2055,2055,2055,0
|
|
20240322,133200,470749748,2055,2045,2060,2045,5704
|
|
20240322,133100,459047518,2040,2035,2040,2035,1549
|
|
20240322,133000,455892558,2030,2030,2030,2030,0
|
|
20240322,132900,455892558,2030,2030,2030,2030,0
|
|
20240322,132800,455892558,2030,2030,2030,2030,100
|
|
20240322,132700,455689558,2025,2025,2025,2025,1
|
|
20240322,132600,455687533,2025,2025,2025,2025,69
|
|
20240322,132500,455547808,2025,2025,2025,2025,201
|
|
20240322,132400,455140783,2025,2025,2025,2025,0
|
|
20240322,132300,455140783,2025,2030,2030,2025,744
|
|
20240322,132200,453630978,2035,2035,2035,2035,0
|
|
20240322,132100,453630978,2035,2035,2035,2035,0
|
|
20240322,132000,453630978,2035,2035,2035,2035,0
|
|
20240322,131900,453630978,2035,2035,2035,2035,0
|
|
20240322,131800,453630978,2035,2035,2035,2035,0
|
|
20240322,131700,453630978,2035,2035,2035,2035,5
|
|
20240322,131600,453620803,2035,2035,2035,2035,2
|
|
20240322,131500,453616733,2035,2035,2035,2035,0
|
|
20240322,131400,453616733,2035,2035,2035,2035,0
|
|
20240322,131300,453616733,2035,2035,2035,2035,0
|
|
20240322,131200,453616733,2035,2035,2035,2035,1
|
|
20240322,131100,453614698,2035,2035,2035,2035,55
|
|
20240322,131000,453502773,2035,2035,2035,2035,0
|
|
20240322,130900,453502773,2035,2035,2035,2035,2
|
|
20240322,130800,453498703,2035,2035,2035,2035,2
|
|
20240322,130700,453494633,2035,2035,2035,2035,2
|
|
20240322,130600,453490563,2035,2035,2035,2035,2
|
|
20240322,130500,453486493,2035,2035,2035,2035,2
|
|
20240322,130400,453482423,2035,2035,2035,2035,2
|
|
20240322,130300,453478353,2035,2030,2035,2030,502
|
|
20240322,130200,452459283,2030,2030,2030,2030,0
|
|
20240322,130100,452459283,2030,2030,2030,2030,0
|
|
20240322,130000,452459283,2030,2030,2030,2030,0
|
|
20240322,125900,452459283,2030,2030,2030,2030,0
|
|
20240322,125800,452459283,2030,2030,2030,2030,1
|
|
20240322,125700,452457253,2040,2040,2040,2040,1
|
|
20240322,125600,452455213,2030,2040,2040,2030,2
|
|
20240322,125500,452451143,2030,2030,2030,2030,0
|
|
20240322,125400,452451143,2030,2030,2030,2030,0
|
|
20240322,125300,452451143,2030,2030,2030,2030,0
|
|
20240322,125200,452451143,2030,2040,2040,2030,201
|
|
20240322,125100,452041113,2040,2040,2040,2040,0
|
|
20240322,125000,452041113,2040,2040,2040,2040,0
|
|
20240322,124900,452041113,2040,2040,2040,2040,22
|
|
20240322,124800,451996233,2040,2040,2040,2040,0
|
|
20240322,124700,451996233,2040,2040,2040,2040,0
|
|
20240322,124600,451996233,2040,2040,2040,2040,3
|
|
20240322,124500,451990113,2025,2025,2025,2025,0
|
|
20240322,124400,451990113,2025,2025,2025,2025,114
|
|
20240322,124300,451759263,2030,2030,2030,2030,0
|
|
20240322,124200,451759263,2030,2030,2030,2030,0
|
|
20240322,124100,451759263,2030,2030,2030,2030,0
|
|
20240322,124000,451759263,2030,2030,2030,2030,2
|
|
20240322,123900,451755203,2030,2030,2030,2030,0
|
|
20240322,123800,451755203,2030,2030,2030,2030,0
|
|
20240322,123700,451755203,2030,2030,2030,2030,0
|
|
20240322,123600,451755203,2030,2030,2030,2030,0
|
|
20240322,123500,451755203,2030,2030,2030,2030,384
|
|
20240322,123400,450975683,2030,2030,2030,2030,0
|
|
20240322,123300,450975683,2030,2030,2030,2030,0
|
|
20240322,123200,450975683,2030,2030,2030,2030,0
|
|
20240322,123100,450975683,2030,2030,2030,2030,344
|
|
20240322,123000,450277363,2040,2040,2040,2040,0
|
|
20240322,122900,450277363,2040,2040,2040,2040,0
|
|
20240322,122800,450277363,2040,2040,2040,2040,0
|
|
20240322,122700,450277363,2040,2040,2040,2040,0
|
|
20240322,122600,450277363,2040,2040,2040,2040,2
|
|
20240322,122500,450273283,2040,2030,2040,2030,13
|
|
20240322,122400,450246863,2030,2030,2030,2030,90
|
|
20240322,122300,450064163,2035,2035,2035,2035,20
|
|
20240322,122200,450023463,2035,2035,2035,2035,0
|
|
20240322,122100,450023463,2035,2035,2035,2035,0
|
|
20240322,122000,450023463,2035,2035,2035,2035,50
|
|
20240322,121900,449921713,2025,2025,2025,2025,0
|
|
20240322,121800,449921713,2025,2035,2035,2025,1000
|
|
20240322,121700,447895378,2035,2035,2035,2035,0
|
|
20240322,121600,447895378,2035,2035,2035,2035,0
|
|
20240322,121500,447895378,2035,2035,2035,2035,0
|
|
20240322,121400,447895378,2035,2035,2035,2035,0
|
|
20240322,121300,447895378,2035,2035,2035,2035,0
|
|
20240322,121200,447895378,2035,2035,2035,2035,1
|
|
20240322,121100,447893343,2035,2035,2035,2035,0
|
|
20240322,121000,447893343,2035,2035,2035,2035,151
|
|
20240322,120900,447586058,2040,2040,2040,2040,0
|
|
20240322,120800,447586058,2040,2040,2040,2040,0
|
|
20240322,120700,447586058,2040,2040,2040,2040,24
|
|
20240322,120600,447537098,2040,2040,2040,2040,0
|
|
20240322,120500,447537098,2040,2040,2040,2040,282
|
|
20240322,120400,446961818,2040,2040,2040,2040,0
|
|
20240322,120300,446961818,2040,2040,2040,2040,0
|
|
20240322,120200,446961818,2040,2040,2040,2040,17
|
|
20240322,120100,446927138,2040,2035,2040,2035,370
|
|
20240322,120000,446172638,2035,2035,2035,2035,0
|
|
20240322,115900,446172638,2035,2035,2035,2035,0
|
|
20240322,115800,446172638,2035,2035,2035,2035,2
|
|
20240322,115700,446168568,2035,2030,2035,2030,65
|
|
20240322,115600,446036553,2025,2025,2025,2025,0
|
|
20240322,115500,446036553,2025,2025,2025,2025,2058
|
|
20240322,115400,441869103,2025,2025,2025,2025,312
|
|
20240322,115300,441237303,2030,2030,2030,2030,0
|
|
20240322,115200,441237303,2030,2030,2030,2030,0
|
|
20240322,115100,441237303,2030,2030,2030,2030,1
|
|
20240322,115000,441235273,2030,2030,2030,2030,114
|
|
20240322,114900,441003853,2030,2030,2030,2030,5
|
|
20240322,114800,440993703,2030,2030,2030,2030,0
|
|
20240322,114700,440993703,2030,2030,2030,2030,100
|
|
20240322,114600,440790703,2030,2030,2030,2030,0
|
|
20240322,114500,440790703,2030,2030,2030,2030,0
|
|
20240322,114400,440790703,2030,2030,2030,2030,0
|
|
20240322,114300,440790703,2030,2030,2030,2030,0
|
|
20240322,114200,440790703,2030,2030,2030,2030,0
|
|
20240322,114100,440790703,2030,2030,2030,2030,0
|
|
20240322,114000,440790703,2030,2030,2030,2030,0
|
|
20240322,113900,440790703,2030,2030,2030,2030,0
|
|
20240322,113800,440790703,2030,2030,2030,2030,0
|
|
20240322,113700,440790703,2030,2030,2030,2030,0
|
|
20240322,113600,440790703,2030,2030,2030,2030,0
|
|
20240322,113500,440790703,2030,2030,2030,2030,0
|
|
20240322,113400,440790703,2030,2030,2030,2030,511
|
|
20240322,113300,439753373,2025,2025,2025,2025,312
|
|
20240322,113200,439121573,2025,2025,2025,2025,95
|
|
20240322,113100,438929198,2030,2030,2030,2030,250
|
|
20240322,113000,438421698,2030,2030,2030,2030,10
|
|
20240322,112900,438401398,2030,2030,2030,2030,8
|
|
20240322,112800,438385158,2030,2030,2030,2030,0
|
|
20240322,112700,438385158,2030,2030,2030,2030,0
|
|
20240322,112600,438385158,2030,2030,2030,2030,0
|
|
20240322,112500,438385158,2030,2030,2030,2030,50
|
|
20240322,112400,438283658,2030,2030,2030,2030,330
|
|
20240322,112300,437613758,2030,2030,2030,2030,1000
|
|
20240322,112200,435583758,2035,2035,2035,2035,0
|
|
20240322,112100,435583758,2035,2035,2035,2035,4
|
|
20240322,112000,435575618,2035,2035,2035,2035,0
|
|
20240322,111900,435575618,2035,2035,2035,2035,1
|
|
20240322,111800,435573583,2035,2035,2035,2035,1
|
|
20240322,111700,435571548,2040,2040,2040,2040,0
|
|
20240322,111600,435571548,2040,2040,2040,2040,1
|
|
20240322,111500,435569508,2040,2030,2040,2030,553
|
|
20240322,111400,434446888,2040,2040,2040,2040,3
|
|
20240322,111300,434440768,2035,2035,2035,2035,0
|
|
20240322,111200,434440768,2035,2035,2035,2035,0
|
|
20240322,111100,434440768,2035,2035,2035,2035,0
|
|
20240322,111000,434440768,2035,2035,2035,2035,410
|
|
20240322,110900,433606418,2040,2040,2040,2040,0
|
|
20240322,110800,433606418,2040,2040,2040,2040,0
|
|
20240322,110700,433606418,2040,2040,2040,2040,0
|
|
20240322,110600,433606418,2040,2040,2040,2040,0
|
|
20240322,110500,433606418,2040,2040,2040,2040,0
|
|
20240322,110400,433606418,2040,2035,2040,2035,2350
|
|
20240322,110300,428813418,2040,2040,2040,2040,100
|
|
20240322,110200,428609418,2040,2040,2040,2040,54
|
|
20240322,110100,428499258,2040,2040,2040,2040,1222
|
|
20240322,110000,426006378,2045,2045,2045,2045,20
|
|
20240322,105900,425965478,2045,2045,2045,2045,0
|
|
20240322,105800,425965478,2045,2045,2045,2045,0
|
|
20240322,105700,425965478,2045,2045,2045,2045,0
|
|
20240322,105600,425965478,2045,2045,2045,2045,0
|
|
20240322,105500,425965478,2045,2045,2045,2045,102
|
|
20240322,105400,425756888,2045,2045,2045,2045,0
|
|
20240322,105300,425756888,2045,2045,2045,2045,825
|
|
20240322,105200,424069763,2045,2045,2045,2045,1
|
|
20240322,105100,424067718,2045,2045,2045,2045,337
|
|
20240322,105000,423378553,2045,2045,2045,2045,200
|
|
20240322,104900,422969553,2050,2050,2050,2045,2292
|
|
20240322,104800,418280953,2045,2045,2045,2045,0
|
|
20240322,104700,418280953,2045,2045,2045,2045,0
|
|
20240322,104600,418280953,2045,2045,2045,2045,2
|
|
20240322,104500,418276863,2045,2045,2045,2045,270
|
|
20240322,104400,417724713,2045,2045,2045,2045,0
|
|
20240322,104300,417724713,2045,2055,2055,2045,1771
|
|
20240322,104200,414097538,2060,2065,2065,2060,612
|
|
20240322,104100,412836813,2065,2065,2065,2065,0
|
|
20240322,104000,412836813,2065,2065,2065,2065,0
|
|
20240322,103900,412836813,2065,2065,2065,2065,215
|
|
20240322,103800,412392838,2070,2070,2070,2070,1462
|
|
20240322,103700,409366498,2065,2055,2065,2055,3582
|
|
20240322,103600,401981993,2055,2055,2055,2055,7
|
|
20240322,103500,401967608,2055,2055,2055,2055,24
|
|
20240322,103400,401918288,2050,2050,2050,2050,0
|
|
20240322,103300,401918288,2050,2050,2050,2050,0
|
|
20240322,103200,401918288,2050,2050,2050,2050,0
|
|
20240322,103100,401918288,2050,2055,2055,2050,4
|
|
20240322,103000,401910073,2055,2050,2055,2050,47
|
|
20240322,102900,401813508,2055,2055,2055,2055,0
|
|
20240322,102800,401813508,2055,2055,2055,2055,1150
|
|
20240322,102700,399450258,2055,2055,2055,2055,0
|
|
20240322,102600,399450258,2055,2055,2055,2055,2
|
|
20240322,102500,399446148,2055,2055,2055,2050,157
|
|
20240322,102400,399123778,2055,2040,2055,2040,1361
|
|
20240322,102300,396336278,2030,2030,2030,2030,99
|
|
20240322,102200,396135308,2030,2030,2030,2030,0
|
|
20240322,102100,396135308,2030,2030,2030,2030,0
|
|
20240322,102000,396135308,2030,2030,2030,2030,4
|
|
20240322,101900,396127188,2040,2040,2040,2040,391
|
|
20240322,101800,395329548,2030,2040,2040,2025,2143
|
|
20240322,101700,390977783,2045,2045,2045,2045,0
|
|
20240322,101600,390977783,2045,2045,2045,2045,14
|
|
20240322,101500,390949153,2045,2045,2045,2045,0
|
|
20240322,101400,390949153,2045,2045,2045,2045,48
|
|
20240322,101300,390850993,2045,2045,2045,2045,0
|
|
20240322,101200,390850993,2045,2040,2045,2040,144
|
|
20240322,101100,390556613,2040,2040,2040,2040,100
|
|
20240322,101000,390352613,2040,2045,2045,2040,1935
|
|
20240322,100900,386401033,2045,2045,2045,2045,100
|
|
20240322,100800,386196533,2045,2045,2045,2045,0
|
|
20240322,100700,386196533,2045,2045,2045,2045,0
|
|
20240322,100600,386196533,2045,2040,2045,2040,165
|
|
20240322,100500,385859113,2040,2040,2040,2040,0
|
|
20240322,100400,385859113,2040,2040,2045,2040,111
|
|
20240322,100300,385632668,2050,2045,2050,2045,292
|
|
20240322,100200,385034073,2050,2040,2050,2040,210
|
|
20240322,100100,384605653,2040,2040,2045,2040,725
|
|
20240322,100000,383124588,2040,2030,2040,2025,1433
|
|
20240322,095900,380217558,2030,2030,2030,2030,300
|
|
20240322,095800,379608558,2025,2025,2025,2025,0
|
|
20240322,095700,379608558,2025,2025,2025,2025,245
|
|
20240322,095600,379112433,2025,2040,2045,2025,703
|
|
20240322,095500,377680288,2045,2045,2045,2045,1
|
|
20240322,095400,377678243,2045,2050,2050,2045,13
|
|
20240322,095300,377651653,2050,2045,2050,2040,1002
|
|
20240322,095200,375604873,2050,2045,2050,2045,42
|
|
20240322,095100,375518973,2050,2050,2050,2050,120
|
|
20240322,095000,375272973,2050,2055,2055,2050,227
|
|
20240322,094900,374807608,2055,2055,2055,2055,7
|
|
20240322,094800,374793223,2055,2055,2055,2055,106
|
|
20240322,094700,374575393,2045,2045,2045,2045,1
|
|
20240322,094600,374573348,2045,2045,2045,2045,0
|
|
20240322,094500,374573348,2045,2045,2045,2045,285
|
|
20240322,094400,373990523,2045,2045,2045,2045,18
|
|
20240322,094300,373953713,2045,2045,2045,2045,0
|
|
20240322,094200,373953713,2045,2045,2045,2045,101
|
|
20240322,094100,373747168,2045,2045,2045,2045,337
|
|
20240322,094000,373058003,2045,2045,2045,2045,577
|
|
20240322,093900,371878038,2045,2045,2045,2045,28
|
|
20240322,093800,371820778,2060,2060,2060,2040,1810
|
|
20240322,093700,368102653,2065,2075,2075,2060,1228
|
|
20240322,093600,365559803,2075,2085,2100,2075,2669
|
|
20240322,093500,359990818,2095,2095,2105,2095,3158
|
|
20240322,093400,353367448,2095,2075,2095,2060,4808
|
|
20240322,093300,343334558,2075,2060,2085,2060,7539
|
|
20240322,093200,327673583,2060,2055,2065,2055,1433
|
|
20240322,093100,324716018,2060,2030,2060,2030,3255
|
|
20240322,093000,318054823,2025,2035,2035,2025,28
|
|
20240322,092900,317997963,2030,2010,2030,2005,2224
|
|
20240322,092800,313503373,2025,2010,2025,2010,2797
|
|
20240322,092700,307874008,2015,2020,2030,2015,3332
|
|
20240322,092600,301140808,2030,2020,2030,2015,4072
|
|
20240322,092500,292920058,2020,2025,2025,2020,210
|
|
20240322,092400,292495798,2025,2020,2025,2020,1276
|
|
20240322,092300,289912063,2015,2025,2025,2015,352
|
|
20240322,092200,289199443,2015,2025,2035,2015,5635
|
|
20240322,092100,277832758,2025,2045,2050,2025,5217
|
|
20240322,092000,267202443,2045,2035,2050,2035,1592
|
|
20240322,091900,263951763,2020,2030,2035,2020,5677
|
|
20240322,091800,252457033,2030,2040,2050,2020,11740
|
|
20240322,091700,228637693,2055,2060,2060,2035,4082
|
|
20240322,091600,220278713,2065,2090,2090,2060,3624
|
|
20240322,091500,212753223,2090,2070,2125,2070,16540
|
|
20240322,091400,178121708,2065,2065,2070,2055,4762
|
|
20240322,091300,168303458,2070,2065,2110,2055,18285
|
|
20240322,091200,130215993,2060,2035,2060,2030,13474
|
|
20240322,091100,102595363,2030,2030,2050,2020,1824
|
|
20240322,091000,98879438,2030,2045,2045,2015,11084
|
|
20240322,090900,76433268,2055,2040,2055,2040,1722
|
|
20240322,090800,72902388,2035,2050,2050,2030,2083
|
|
20240322,090700,68654018,2050,2040,2050,2020,16069
|
|
20240322,090600,36045833,2040,2035,2040,2015,4059
|
|
20240322,090500,27801318,2035,1996,2035,1996,1937
|
|
20240322,090400,23909514,1997,1978,1997,1973,5438
|
|
20240322,090300,13081349,1978,1957,1978,1957,3790
|
|
20240322,090200,5616398,1959,1957,1960,1957,1634
|
|
20240322,090100,2414560,1960,1960,1960,1960,1220
|
|
20240322,090000,23360,1960,1944,1960,1944,12
|