667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200400,296915255,2510,2510,2510,2510,1281
|
|
20240318,200300,296915255,2510,2510,2510,2510,0
|
|
20240318,200200,296915255,2510,2510,2510,2510,0
|
|
20240318,200100,296915255,2510,2510,2510,2510,0
|
|
20240318,200000,296915255,2510,2510,2510,2510,0
|
|
20240318,195900,296915255,2510,2510,2510,2510,0
|
|
20240318,195800,296915255,2510,2510,2510,2510,0
|
|
20240318,195700,296915255,2510,2510,2510,2510,0
|
|
20240318,195600,296915255,2510,2510,2510,2510,0
|
|
20240318,195500,296915255,2510,2510,2510,2510,0
|
|
20240318,195400,296915255,2510,2510,2510,2510,0
|
|
20240318,195300,296915255,2510,2510,2510,2510,0
|
|
20240318,195200,296915255,2510,2510,2510,2510,0
|
|
20240318,195100,296915255,2510,2510,2510,2510,0
|
|
20240318,195000,296915255,2510,2510,2510,2510,0
|
|
20240318,194900,296915255,2510,2510,2510,2510,0
|
|
20240318,194800,296915255,2510,2510,2510,2510,0
|
|
20240318,194700,296915255,2510,2510,2510,2510,0
|
|
20240318,194600,296915255,2510,2510,2510,2510,0
|
|
20240318,194500,296915255,2510,2510,2510,2510,0
|
|
20240318,194400,296915255,2510,2510,2510,2510,0
|
|
20240318,194300,296915255,2510,2510,2510,2510,0
|
|
20240318,194200,296915255,2510,2510,2510,2510,0
|
|
20240318,194100,296915255,2510,2510,2510,2510,0
|
|
20240318,194000,296915255,2510,2510,2510,2510,0
|
|
20240318,193900,296915255,2510,2510,2510,2510,0
|
|
20240318,193800,296915255,2510,2510,2510,2510,0
|
|
20240318,193700,296915255,2510,2510,2510,2510,0
|
|
20240318,193600,296915255,2510,2510,2510,2510,0
|
|
20240318,193500,296915255,2510,2510,2510,2510,0
|
|
20240318,193400,296915255,2510,2510,2510,2510,1281
|
|
20240318,193300,296915255,2510,2510,2510,2510,0
|
|
20240318,193200,296915255,2510,2510,2510,2510,0
|
|
20240318,193100,296915255,2510,2510,2510,2510,0
|
|
20240318,193000,296915255,2510,2510,2510,2510,0
|
|
20240318,192900,296915255,2510,2510,2510,2510,0
|
|
20240318,192800,296915255,2510,2510,2510,2510,0
|
|
20240318,192700,296915255,2510,2510,2510,2510,0
|
|
20240318,192600,296915255,2510,2510,2510,2510,0
|
|
20240318,192500,296915255,2510,2510,2510,2510,0
|
|
20240318,192400,296915255,2510,2510,2510,2510,0
|
|
20240318,192300,296915255,2510,2510,2510,2510,0
|
|
20240318,192200,296915255,2510,2510,2510,2510,0
|
|
20240318,192100,296915255,2510,2510,2510,2510,0
|
|
20240318,192000,296915255,2510,2510,2510,2510,0
|
|
20240318,191900,296915255,2510,2510,2510,2510,0
|
|
20240318,191800,296915255,2510,2510,2510,2510,0
|
|
20240318,191700,296915255,2510,2510,2510,2510,0
|
|
20240318,191600,296915255,2510,2510,2510,2510,0
|
|
20240318,191500,296915255,2510,2510,2510,2510,0
|
|
20240318,191400,296915255,2510,2510,2510,2510,0
|
|
20240318,191300,296915255,2510,2510,2510,2510,0
|
|
20240318,191200,296915255,2510,2510,2510,2510,0
|
|
20240318,191100,296915255,2510,2510,2510,2510,0
|
|
20240318,191000,296915255,2510,2510,2510,2510,0
|
|
20240318,190900,296915255,2510,2510,2510,2510,0
|
|
20240318,190800,296915255,2510,2510,2510,2510,0
|
|
20240318,190700,296915255,2510,2510,2510,2510,0
|
|
20240318,190600,296915255,2510,2510,2510,2510,0
|
|
20240318,190500,296915255,2510,2510,2510,2510,0
|
|
20240318,190400,296915255,2510,2510,2510,2510,1281
|
|
20240318,190300,296915255,2510,2510,2510,2510,0
|
|
20240318,190200,296915255,2510,2510,2510,2510,0
|
|
20240318,190100,296915255,2510,2510,2510,2510,0
|
|
20240318,190000,296915255,2510,2510,2510,2510,0
|
|
20240318,185900,296915255,2510,2510,2510,2510,0
|
|
20240318,185800,296915255,2510,2510,2510,2510,0
|
|
20240318,185700,296915255,2510,2510,2510,2510,0
|
|
20240318,185600,296915255,2510,2510,2510,2510,0
|
|
20240318,185500,296915255,2510,2510,2510,2510,0
|
|
20240318,185400,296915255,2510,2510,2510,2510,0
|
|
20240318,185300,296915255,2510,2510,2510,2510,0
|
|
20240318,185200,296915255,2510,2510,2510,2510,0
|
|
20240318,185100,296915255,2510,2510,2510,2510,0
|
|
20240318,185000,296915255,2510,2510,2510,2510,0
|
|
20240318,184900,296915255,2510,2510,2510,2510,0
|
|
20240318,184800,296915255,2510,2510,2510,2510,0
|
|
20240318,184700,296915255,2510,2510,2510,2510,0
|
|
20240318,184600,296915255,2510,2510,2510,2510,0
|
|
20240318,184500,296915255,2510,2510,2510,2510,0
|
|
20240318,184400,296915255,2510,2510,2510,2510,0
|
|
20240318,184300,296915255,2510,2510,2510,2510,0
|
|
20240318,184200,296915255,2510,2510,2510,2510,0
|
|
20240318,184100,296915255,2510,2510,2510,2510,0
|
|
20240318,184000,296915255,2510,2510,2510,2510,0
|
|
20240318,183900,296915255,2510,2510,2510,2510,0
|
|
20240318,183800,296915255,2510,2510,2510,2510,0
|
|
20240318,183700,296915255,2510,2510,2510,2510,0
|
|
20240318,183600,296915255,2510,2510,2510,2510,0
|
|
20240318,183500,296915255,2510,2510,2510,2510,0
|
|
20240318,183400,296915255,2510,2510,2510,2510,1281
|
|
20240318,183300,296915255,2510,2510,2510,2510,0
|
|
20240318,183200,296915255,2510,2510,2510,2510,0
|
|
20240318,183100,296915255,2510,2510,2510,2510,0
|
|
20240318,183000,296915255,2510,2510,2510,2510,0
|
|
20240318,182900,296915255,2510,2510,2510,2510,0
|
|
20240318,182800,296915255,2510,2510,2510,2510,0
|
|
20240318,182700,296915255,2510,2510,2510,2510,0
|
|
20240318,182600,296915255,2510,2510,2510,2510,0
|
|
20240318,182500,296915255,2510,2510,2510,2510,0
|
|
20240318,182400,296915255,2510,2510,2510,2510,0
|
|
20240318,182300,296915255,2510,2510,2510,2510,0
|
|
20240318,182200,296915255,2510,2510,2510,2510,0
|
|
20240318,182100,296915255,2510,2510,2510,2510,0
|
|
20240318,182000,296915255,2510,2510,2510,2510,0
|
|
20240318,181900,296915255,2510,2510,2510,2510,0
|
|
20240318,181800,296915255,2510,2510,2510,2510,0
|
|
20240318,181700,296915255,2510,2510,2510,2510,0
|
|
20240318,181600,296915255,2510,2510,2510,2510,0
|
|
20240318,181500,296915255,2510,2510,2510,2510,0
|
|
20240318,181400,296915255,2510,2510,2510,2510,0
|
|
20240318,181300,296915255,2510,2510,2510,2510,0
|
|
20240318,181200,296915255,2510,2510,2510,2510,0
|
|
20240318,181100,296915255,2510,2510,2510,2510,0
|
|
20240318,181000,296915255,2510,2510,2510,2510,0
|
|
20240318,180900,296915255,2510,2510,2510,2510,0
|
|
20240318,180800,296915255,2510,2510,2510,2510,0
|
|
20240318,180700,296915255,2510,2510,2510,2510,0
|
|
20240318,180600,296915255,2510,2510,2510,2510,0
|
|
20240318,180500,296915255,2510,2510,2510,2510,0
|
|
20240318,180400,296915255,2510,2510,2510,2510,1281
|
|
20240318,180300,296915255,2510,2510,2510,2510,0
|
|
20240318,180200,296915255,2510,2510,2510,2510,0
|
|
20240318,180100,296915255,2510,2510,2510,2510,0
|
|
20240318,180000,296915255,2510,2510,2510,2510,0
|
|
20240318,175900,296915255,2510,2510,2510,2510,0
|
|
20240318,175800,296915255,2510,2510,2510,2510,0
|
|
20240318,175700,296915255,2510,2510,2510,2510,0
|
|
20240318,175600,296915255,2510,2510,2510,2510,0
|
|
20240318,175500,296915255,2510,2510,2510,2510,0
|
|
20240318,175400,296915255,2510,2510,2510,2510,0
|
|
20240318,175300,296915255,2510,2510,2510,2510,0
|
|
20240318,175200,296915255,2510,2510,2510,2510,0
|
|
20240318,175100,296915255,2510,2510,2510,2510,0
|
|
20240318,175000,296915255,2510,2510,2510,2510,0
|
|
20240318,174900,296915255,2510,2510,2510,2510,0
|
|
20240318,174800,296915255,2510,2510,2510,2510,0
|
|
20240318,174700,296915255,2510,2510,2510,2510,0
|
|
20240318,174600,296915255,2510,2510,2510,2510,0
|
|
20240318,174500,296915255,2510,2510,2510,2510,0
|
|
20240318,174400,296915255,2510,2510,2510,2510,0
|
|
20240318,174300,296915255,2510,2510,2510,2510,0
|
|
20240318,174200,296915255,2510,2510,2510,2510,0
|
|
20240318,174100,296915255,2510,2510,2510,2510,0
|
|
20240318,174000,296915255,2510,2510,2510,2510,0
|
|
20240318,173900,296915255,2510,2510,2510,2510,0
|
|
20240318,173800,296915255,2510,2510,2510,2510,0
|
|
20240318,173700,296915255,2510,2510,2510,2510,0
|
|
20240318,173600,296915255,2510,2510,2510,2510,0
|
|
20240318,173500,296915255,2510,2510,2510,2510,0
|
|
20240318,173400,296915255,2510,2510,2510,2510,1281
|
|
20240318,173300,296915255,2510,2510,2510,2510,0
|
|
20240318,173200,296915255,2510,2510,2510,2510,0
|
|
20240318,173100,296915255,2510,2510,2510,2510,0
|
|
20240318,173000,296915255,2510,2510,2510,2510,0
|
|
20240318,172900,296915255,2510,2510,2510,2510,0
|
|
20240318,172800,296915255,2510,2510,2510,2510,0
|
|
20240318,172700,296915255,2510,2510,2510,2510,0
|
|
20240318,172600,296915255,2510,2510,2510,2510,0
|
|
20240318,172500,296915255,2510,2510,2510,2510,0
|
|
20240318,172400,296915255,2510,2510,2510,2510,0
|
|
20240318,172300,296915255,2510,2510,2510,2510,0
|
|
20240318,172200,296915255,2510,2510,2510,2510,0
|
|
20240318,172100,296915255,2510,2510,2510,2510,0
|
|
20240318,172000,296915255,2510,2510,2510,2510,0
|
|
20240318,171900,296915255,2510,2510,2510,2510,0
|
|
20240318,171800,296915255,2510,2510,2510,2510,0
|
|
20240318,171700,296915255,2510,2510,2510,2510,0
|
|
20240318,171600,296915255,2510,2510,2510,2510,0
|
|
20240318,171500,296915255,2510,2510,2510,2510,0
|
|
20240318,171400,296915255,2510,2510,2510,2510,0
|
|
20240318,171300,296915255,2510,2510,2510,2510,0
|
|
20240318,171200,296915255,2510,2510,2510,2510,0
|
|
20240318,171100,296915255,2510,2510,2510,2510,0
|
|
20240318,171000,296915255,2510,2510,2510,2510,0
|
|
20240318,170900,296915255,2510,2510,2510,2510,0
|
|
20240318,170800,296915255,2510,2510,2510,2510,0
|
|
20240318,170700,296915255,2510,2510,2510,2510,0
|
|
20240318,170600,296915255,2510,2510,2510,2510,0
|
|
20240318,170500,296915255,2510,2510,2510,2510,0
|
|
20240318,170400,296915255,2510,2510,2510,2510,1281
|
|
20240318,170300,296915255,2510,2510,2510,2510,0
|
|
20240318,170200,296915255,2510,2510,2510,2510,0
|
|
20240318,170100,296915255,2510,2510,2510,2510,0
|
|
20240318,170000,296915255,2510,2510,2510,2510,0
|
|
20240318,165900,296915255,2510,2510,2510,2510,0
|
|
20240318,165800,296915255,2510,2510,2510,2510,0
|
|
20240318,165700,296915255,2510,2510,2510,2510,0
|
|
20240318,165600,296915255,2510,2510,2510,2510,0
|
|
20240318,165500,296915255,2510,2510,2510,2510,0
|
|
20240318,165400,296915255,2510,2510,2510,2510,0
|
|
20240318,165300,296915255,2510,2510,2510,2510,0
|
|
20240318,165200,296915255,2510,2510,2510,2510,0
|
|
20240318,165100,296915255,2510,2510,2510,2510,0
|
|
20240318,165000,296915255,2510,2510,2510,2510,0
|
|
20240318,164900,296915255,2510,2510,2510,2510,0
|
|
20240318,164800,296915255,2510,2510,2510,2510,0
|
|
20240318,164700,296915255,2510,2510,2510,2510,0
|
|
20240318,164600,296915255,2510,2510,2510,2510,0
|
|
20240318,164500,296915255,2510,2510,2510,2510,0
|
|
20240318,164400,296915255,2510,2510,2510,2510,0
|
|
20240318,164300,296915255,2510,2510,2510,2510,0
|
|
20240318,164200,296915255,2510,2510,2510,2510,0
|
|
20240318,164100,296915255,2510,2510,2510,2510,0
|
|
20240318,164000,296915255,2510,2510,2510,2510,0
|
|
20240318,163900,296915255,2510,2510,2510,2510,0
|
|
20240318,163800,296915255,2510,2510,2510,2510,0
|
|
20240318,163700,296915255,2510,2510,2510,2510,0
|
|
20240318,163600,296915255,2510,2510,2510,2510,0
|
|
20240318,163500,296915255,2510,2510,2510,2510,0
|
|
20240318,163400,296915255,2510,2510,2510,2510,1281
|
|
20240318,163300,296915255,2510,2510,2510,2510,0
|
|
20240318,163200,296915255,2510,2510,2510,2510,0
|
|
20240318,163100,296915255,2510,2510,2510,2510,0
|
|
20240318,163000,296915255,2510,2510,2510,2510,0
|
|
20240318,162900,296915255,2510,2510,2510,2510,0
|
|
20240318,162800,296915255,2510,2510,2510,2510,0
|
|
20240318,162700,296915255,2510,2510,2510,2510,0
|
|
20240318,162600,296915255,2510,2510,2510,2510,0
|
|
20240318,162500,296915255,2510,2510,2510,2510,0
|
|
20240318,162400,296915255,2510,2510,2510,2510,0
|
|
20240318,162300,296915255,2510,2510,2510,2510,0
|
|
20240318,162200,296915255,2510,2510,2510,2510,0
|
|
20240318,162100,296915255,2510,2510,2510,2510,0
|
|
20240318,162000,296915255,2510,2510,2510,2510,0
|
|
20240318,161900,296915255,2510,2510,2510,2510,0
|
|
20240318,161800,296915255,2510,2510,2510,2510,0
|
|
20240318,161700,296915255,2510,2510,2510,2510,0
|
|
20240318,161600,296915255,2510,2510,2510,2510,0
|
|
20240318,161500,296915255,2510,2510,2510,2510,0
|
|
20240318,161400,296915255,2510,2510,2510,2510,0
|
|
20240318,161300,296915255,2510,2510,2510,2510,0
|
|
20240318,161200,296915255,2510,2510,2510,2510,0
|
|
20240318,161100,296915255,2510,2510,2510,2510,0
|
|
20240318,161000,296915255,2510,2510,2510,2510,0
|
|
20240318,160900,296915255,2510,2510,2510,2510,0
|
|
20240318,160800,296915255,2510,2510,2510,2510,0
|
|
20240318,160700,296915255,2510,2510,2510,2510,0
|
|
20240318,160600,296915255,2510,2510,2510,2510,0
|
|
20240318,160500,296915255,2510,2510,2510,2510,0
|
|
20240318,160400,296915255,2510,2510,2510,2510,1281
|
|
20240318,160300,296915255,2510,2510,2510,2510,0
|
|
20240318,160200,296915255,2510,2510,2510,2510,0
|
|
20240318,160100,296915255,2510,2510,2510,2510,0
|
|
20240318,160000,296915255,2510,2510,2510,2510,0
|
|
20240318,155900,296915255,2510,2510,2510,2510,0
|
|
20240318,155800,296915255,2510,2510,2510,2510,0
|
|
20240318,155700,296915255,2510,2510,2510,2510,0
|
|
20240318,155600,296915255,2510,2510,2510,2510,0
|
|
20240318,155500,296915255,2510,2510,2510,2510,0
|
|
20240318,155400,296915255,2510,2510,2510,2510,0
|
|
20240318,155300,296915255,2510,2510,2510,2510,0
|
|
20240318,155200,296915255,2510,2510,2510,2510,0
|
|
20240318,155100,296915255,2510,2510,2510,2510,0
|
|
20240318,155000,296915255,2510,2510,2510,2510,0
|
|
20240318,154900,296915255,2510,2510,2510,2510,0
|
|
20240318,154800,296915255,2510,2510,2510,2510,0
|
|
20240318,154700,296915255,2510,2510,2510,2510,0
|
|
20240318,154600,296915255,2510,2510,2510,2510,0
|
|
20240318,154500,296915255,2510,2510,2510,2510,0
|
|
20240318,154400,296915255,2510,2510,2510,2510,0
|
|
20240318,154300,296915255,2510,2510,2510,2510,0
|
|
20240318,154200,296915255,2510,2510,2510,2510,0
|
|
20240318,154100,296915255,2510,2510,2510,2510,0
|
|
20240318,154000,296915255,2510,2510,2510,2510,0
|
|
20240318,153900,296915255,2510,2510,2510,2510,0
|
|
20240318,153800,296915255,2510,2510,2510,2510,0
|
|
20240318,153700,296915255,2510,2510,2510,2510,0
|
|
20240318,153600,296915255,2510,2510,2510,2510,0
|
|
20240318,153500,296915255,2510,2510,2510,2510,0
|
|
20240318,153400,296915255,2510,2510,2510,2510,1281
|
|
20240318,153300,296915255,2510,2510,2510,2510,0
|
|
20240318,153200,296915255,2510,2510,2510,2510,0
|
|
20240318,153100,296915255,2510,2510,2510,2510,0
|
|
20240318,153000,296915255,2510,2510,2510,2510,1281
|
|
20240318,152900,293699945,2515,2515,2515,2515,0
|
|
20240318,152800,293699945,2515,2515,2515,2515,0
|
|
20240318,152700,293699945,2515,2515,2515,2515,0
|
|
20240318,152600,293699945,2515,2515,2515,2515,0
|
|
20240318,152500,293699945,2515,2515,2515,2515,0
|
|
20240318,152400,293699945,2515,2515,2515,2515,0
|
|
20240318,152300,293699945,2515,2515,2515,2515,0
|
|
20240318,152200,293699945,2515,2515,2515,2515,0
|
|
20240318,152100,293699945,2515,2515,2515,2515,0
|
|
20240318,152000,293699945,2515,2515,2515,2515,0
|
|
20240318,151900,293699945,2515,2515,2515,2510,16
|
|
20240318,151800,293659710,2510,2515,2515,2510,8
|
|
20240318,151700,293639595,2510,2515,2515,2510,32
|
|
20240318,151600,293559120,2510,2515,2515,2510,31
|
|
20240318,151500,293481160,2515,2515,2515,2510,55
|
|
20240318,151400,293342840,2510,2515,2515,2510,1132
|
|
20240318,151300,290501370,2510,2515,2515,2510,31
|
|
20240318,151200,290423410,2510,2515,2515,2510,244
|
|
20240318,151100,289809755,2515,2515,2515,2510,33
|
|
20240318,151000,289726770,2510,2515,2515,2510,147
|
|
20240318,150900,289357150,2510,2510,2510,2510,301
|
|
20240318,150800,288601640,2510,2510,2510,2510,1
|
|
20240318,150700,288599130,2510,2510,2510,2510,1
|
|
20240318,150600,288596620,2510,2510,2510,2510,1
|
|
20240318,150500,288594110,2510,2510,2510,2510,1
|
|
20240318,150400,288591600,2510,2510,2510,2510,1
|
|
20240318,150300,288589090,2510,2515,2515,2510,528
|
|
20240318,150200,287261380,2515,2515,2515,2515,1
|
|
20240318,150100,287258865,2515,2515,2515,2515,1
|
|
20240318,150000,287256350,2515,2515,2515,2515,2
|
|
20240318,145900,287251320,2515,2520,2520,2515,771
|
|
20240318,145800,285308405,2520,2520,2520,2520,68
|
|
20240318,145700,285137045,2520,2520,2520,2520,1
|
|
20240318,145600,285134525,2525,2525,2525,2525,979
|
|
20240318,145500,282662550,2525,2525,2525,2525,1
|
|
20240318,145400,282660025,2525,2525,2525,2525,1
|
|
20240318,145300,282657500,2525,2525,2525,2525,1
|
|
20240318,145200,282654975,2530,2525,2530,2525,11
|
|
20240318,145100,282627150,2525,2520,2525,2520,151
|
|
20240318,145000,282245880,2525,2520,2525,2520,152
|
|
20240318,144900,281862090,2520,2520,2520,2520,1
|
|
20240318,144800,281859570,2520,2520,2520,2520,1
|
|
20240318,144700,281857050,2520,2520,2520,2520,2
|
|
20240318,144600,281852010,2520,2520,2520,2520,1
|
|
20240318,144500,281849490,2520,2520,2520,2520,1
|
|
20240318,144400,281846970,2520,2520,2520,2520,1
|
|
20240318,144300,281844450,2520,2520,2520,2520,1
|
|
20240318,144200,281841930,2520,2520,2520,2520,1
|
|
20240318,144100,281839410,2520,2520,2520,2520,2
|
|
20240318,144000,281834370,2520,2520,2520,2520,1
|
|
20240318,143900,281831850,2520,2520,2520,2520,1
|
|
20240318,143800,281829330,2520,2530,2530,2520,15
|
|
20240318,143700,281791390,2520,2520,2520,2520,1
|
|
20240318,143600,281788870,2520,2520,2520,2520,4
|
|
20240318,143500,281778790,2520,2520,2520,2520,1
|
|
20240318,143400,281776270,2520,2520,2520,2520,1
|
|
20240318,143300,281773750,2520,2520,2520,2520,1
|
|
20240318,143200,281771230,2520,2520,2520,2520,31
|
|
20240318,143100,281693110,2530,2520,2530,2520,39
|
|
20240318,143000,281594460,2520,2520,2520,2520,5
|
|
20240318,142900,281581860,2530,2520,2530,2520,3
|
|
20240318,142800,281574280,2520,2520,2520,2520,1
|
|
20240318,142700,281571760,2520,2520,2520,2520,1
|
|
20240318,142600,281569240,2520,2520,2520,2520,1
|
|
20240318,142500,281566720,2530,2515,2530,2515,2001
|
|
20240318,142400,276505255,2515,2515,2515,2515,3
|
|
20240318,142300,276497710,2515,2515,2515,2515,1
|
|
20240318,142200,276495195,2525,2515,2525,2515,41
|
|
20240318,142100,276392070,2515,2520,2525,2515,4
|
|
20240318,142000,276381995,2515,2520,2520,2515,5
|
|
20240318,141900,276369410,2515,2515,2515,2515,1
|
|
20240318,141800,276366895,2515,2515,2515,2515,1
|
|
20240318,141700,276364380,2515,2515,2515,2515,1
|
|
20240318,141600,276361865,2515,2515,2515,2515,1
|
|
20240318,141500,276359350,2515,2515,2515,2515,1
|
|
20240318,141400,276356835,2515,2515,2515,2515,1
|
|
20240318,141300,276354320,2515,2515,2515,2515,11
|
|
20240318,141200,276326655,2515,2515,2515,2515,1
|
|
20240318,141100,276324140,2515,2515,2515,2515,2
|
|
20240318,141000,276319110,2515,2515,2515,2515,1
|
|
20240318,140900,276316595,2515,2515,2515,2515,1
|
|
20240318,140800,276314080,2515,2515,2515,2515,1
|
|
20240318,140700,276311565,2515,2515,2515,2515,1
|
|
20240318,140600,276309050,2515,2515,2515,2515,1
|
|
20240318,140500,276306535,2515,2515,2515,2515,45
|
|
20240318,140400,276193360,2510,2510,2510,2510,4
|
|
20240318,140300,276183320,2510,2510,2510,2510,11
|
|
20240318,140200,276155710,2510,2510,2510,2510,21
|
|
20240318,140100,276103000,2510,2510,2510,2510,1
|
|
20240318,140000,276100490,2510,2510,2510,2510,1
|
|
20240318,135900,276097980,2510,2510,2510,2510,1
|
|
20240318,135800,276095470,2515,2530,2530,2515,2
|
|
20240318,135700,276090425,2530,2510,2530,2510,2418
|
|
20240318,135600,269975325,2510,2510,2510,2510,4
|
|
20240318,135500,269965285,2525,2510,2530,2510,4092
|
|
20240318,135400,259617715,2510,2510,2510,2510,1
|
|
20240318,135300,259615205,2510,2510,2510,2510,1
|
|
20240318,135200,259612695,2510,2510,2510,2510,2
|
|
20240318,135100,259607675,2515,2515,2515,2515,40
|
|
20240318,135000,259507075,2520,2510,2520,2510,11
|
|
20240318,134900,259479365,2510,2510,2510,2510,1
|
|
20240318,134800,259476855,2510,2505,2510,2505,185
|
|
20240318,134700,259013010,2505,2510,2510,2505,2540
|
|
20240318,134600,252637615,2505,2510,2510,2505,385
|
|
20240318,134500,251671270,2510,2510,2510,2510,399
|
|
20240318,134400,250669780,2510,2510,2510,2510,1
|
|
20240318,134300,250667270,2510,2510,2510,2510,1
|
|
20240318,134200,250664760,2510,2510,2510,2510,2
|
|
20240318,134100,250659740,2510,2510,2510,2510,1
|
|
20240318,134000,250657230,2510,2510,2510,2510,1
|
|
20240318,133900,250654720,2510,2510,2510,2510,1
|
|
20240318,133800,250652210,2510,2510,2510,2510,1
|
|
20240318,133700,250649700,2510,2510,2510,2510,1001
|
|
20240318,133600,248137190,2510,2510,2510,2510,1
|
|
20240318,133500,248134680,2510,2520,2520,2510,3001
|
|
20240318,133400,240581455,2520,2520,2520,2520,101
|
|
20240318,133300,240326935,2520,2520,2520,2520,1
|
|
20240318,133200,240324415,2520,2525,2525,2520,303
|
|
20240318,133100,239559350,2525,2525,2525,2525,16
|
|
20240318,133000,239518950,2525,2525,2525,2525,19
|
|
20240318,132900,239470975,2525,2525,2525,2525,401
|
|
20240318,132800,238458450,2525,2525,2525,2525,107
|
|
20240318,132700,238188275,2525,2525,2525,2525,1
|
|
20240318,132600,238185750,2525,2530,2530,2525,8
|
|
20240318,132500,238165515,2530,2525,2530,2525,3
|
|
20240318,132400,238157930,2530,2530,2530,2525,5
|
|
20240318,132300,238145285,2530,2525,2530,2520,374
|
|
20240318,132200,237200935,2515,2525,2525,2515,3
|
|
20240318,132100,237193370,2515,2525,2525,2515,3
|
|
20240318,132000,237185805,2525,2515,2525,2515,3
|
|
20240318,131900,237178240,2525,2525,2525,2515,5
|
|
20240318,131800,237165625,2525,2525,2525,2515,5
|
|
20240318,131700,237153010,2515,2515,2515,2515,1
|
|
20240318,131600,237150495,2525,2525,2525,2515,5
|
|
20240318,131500,237137880,2525,2525,2525,2515,5
|
|
20240318,131400,237125265,2515,2515,2515,2515,1
|
|
20240318,131300,237122750,2525,2515,2525,2515,4
|
|
20240318,131200,237112670,2515,2515,2515,2515,1
|
|
20240318,131100,237110155,2515,2515,2515,2515,1
|
|
20240318,131000,237107640,2515,2515,2515,2515,1
|
|
20240318,130900,237105125,2515,2515,2515,2515,1
|
|
20240318,130800,237102610,2515,2515,2515,2515,1
|
|
20240318,130700,237100095,2515,2515,2515,2515,1
|
|
20240318,130600,237097580,2525,2515,2525,2515,3
|
|
20240318,130500,237090015,2525,2515,2525,2515,3
|
|
20240318,130400,237082450,2520,2510,2520,2510,51
|
|
20240318,130300,236953940,2520,2520,2520,2510,113
|
|
20240318,130200,236670270,2510,2510,2510,2510,1
|
|
20240318,130100,236667760,2510,2510,2510,2510,1
|
|
20240318,130000,236665250,2510,2515,2515,2510,3
|
|
20240318,125900,236657710,2505,2505,2505,2505,20
|
|
20240318,125800,236607610,2505,2510,2510,2505,1346
|
|
20240318,125700,233232625,2505,2510,2510,2505,310
|
|
20240318,125600,232454530,2510,2510,2510,2510,1
|
|
20240318,125500,232452020,2510,2510,2510,2510,1
|
|
20240318,125400,232449510,2510,2510,2510,2510,41
|
|
20240318,125300,232346600,2510,2520,2520,2510,1163
|
|
20240318,125200,229423225,2520,2520,2520,2520,1
|
|
20240318,125100,229420705,2520,2520,2520,2520,82
|
|
20240318,125000,229214065,2525,2525,2525,2525,1
|
|
20240318,124900,229211540,2525,2525,2525,2520,1354
|
|
20240318,124800,225792695,2525,2525,2525,2525,16
|
|
20240318,124700,225752295,2530,2540,2540,2530,4921
|
|
20240318,124600,213289245,2540,2545,2550,2540,1623
|
|
20240318,124500,209166510,2545,2540,2545,2540,11
|
|
20240318,124400,209138520,2540,2540,2540,2540,2
|
|
20240318,124300,209133440,2540,2540,2540,2540,1
|
|
20240318,124200,209130900,2540,2540,2540,2540,123
|
|
20240318,124100,208818480,2540,2540,2540,2540,1
|
|
20240318,124000,208815940,2540,2540,2540,2540,1
|
|
20240318,123900,208813400,2540,2545,2545,2540,100
|
|
20240318,123800,208558905,2545,2545,2545,2545,1
|
|
20240318,123700,208556360,2545,2545,2545,2545,1
|
|
20240318,123600,208553815,2545,2545,2545,2545,1
|
|
20240318,123500,208551270,2545,2545,2545,2545,1
|
|
20240318,123400,208548725,2545,2545,2545,2545,2
|
|
20240318,123300,208543635,2545,2545,2545,2545,1
|
|
20240318,123200,208541090,2545,2545,2545,2545,1
|
|
20240318,123100,208538545,2545,2545,2545,2545,1
|
|
20240318,123000,208536000,2545,2545,2545,2545,1
|
|
20240318,122900,208533455,2545,2545,2545,2545,1
|
|
20240318,122800,208530910,2565,2545,2565,2545,7
|
|
20240318,122700,208512975,2545,2555,2555,2545,144
|
|
20240318,122600,208146165,2550,2550,2550,2550,1
|
|
20240318,122500,208143615,2550,2545,2550,2545,67
|
|
20240318,122400,207972770,2545,2545,2545,2545,2
|
|
20240318,122300,207967680,2545,2545,2545,2545,1
|
|
20240318,122200,207965135,2545,2550,2550,2545,5
|
|
20240318,122100,207952390,2560,2550,2560,2550,501
|
|
20240318,122000,206669840,2560,2545,2560,2545,21
|
|
20240318,121900,206616145,2545,2545,2545,2545,1
|
|
20240318,121800,206613600,2545,2545,2545,2545,301
|
|
20240318,121700,205847555,2545,2545,2545,2545,1
|
|
20240318,121600,205845010,2545,2545,2545,2545,1
|
|
20240318,121500,205842465,2545,2545,2545,2545,1
|
|
20240318,121400,205839920,2545,2545,2545,2545,203
|
|
20240318,121300,205323285,2545,2545,2545,2545,1
|
|
20240318,121200,205320740,2545,2550,2550,2545,1141
|
|
20240318,121100,202416325,2545,2545,2545,2545,1
|
|
20240318,121000,202413780,2565,2545,2565,2545,2
|
|
20240318,120900,202408670,2565,2545,2565,2545,159
|
|
20240318,120800,202003020,2545,2545,2545,2545,694
|
|
20240318,120700,200236790,2545,2545,2545,2545,1
|
|
20240318,120600,200234245,2545,2545,2545,2545,1
|
|
20240318,120500,200231700,2545,2545,2545,2545,2
|
|
20240318,120400,200226610,2545,2545,2545,2545,398
|
|
20240318,120300,199213700,2545,2545,2545,2545,1
|
|
20240318,120200,199211155,2550,2550,2550,2550,104
|
|
20240318,120100,198945955,2550,2550,2550,2550,1
|
|
20240318,120000,198943405,2550,2550,2550,2550,1
|
|
20240318,115900,198940855,2550,2550,2550,2550,1
|
|
20240318,115800,198938305,2550,2550,2550,2550,1
|
|
20240318,115700,198935755,2550,2550,2550,2550,1
|
|
20240318,115600,198933205,2550,2550,2550,2550,1
|
|
20240318,115500,198930655,2550,2550,2550,2550,2
|
|
20240318,115400,198925555,2550,2550,2550,2550,1
|
|
20240318,115300,198923005,2550,2550,2550,2550,1
|
|
20240318,115200,198920455,2550,2550,2550,2550,1
|
|
20240318,115100,198917905,2550,2550,2550,2550,1
|
|
20240318,115000,198915355,2545,2545,2545,2545,43
|
|
20240318,114900,198805920,2545,2545,2545,2545,1
|
|
20240318,114800,198803375,2545,2545,2545,2545,1
|
|
20240318,114700,198800830,2545,2545,2545,2545,22
|
|
20240318,114600,198744840,2545,2545,2545,2545,1
|
|
20240318,114500,198742295,2550,2550,2550,2550,2
|
|
20240318,114400,198737195,2550,2550,2550,2550,1
|
|
20240318,114300,198734645,2550,2550,2550,2550,1
|
|
20240318,114200,198732095,2550,2550,2550,2550,82
|
|
20240318,114100,198522995,2545,2550,2550,2545,187
|
|
20240318,114000,198046150,2550,2550,2550,2550,1
|
|
20240318,113900,198043600,2550,2550,2550,2550,1
|
|
20240318,113800,198041050,2550,2550,2550,2550,1
|
|
20240318,113700,198038500,2550,2550,2550,2550,91
|
|
20240318,113600,197806450,2550,2560,2560,2550,2
|
|
20240318,113500,197801340,2560,2550,2560,2550,172
|
|
20240318,113400,197361100,2545,2550,2550,2545,2986
|
|
20240318,113300,189746805,2550,2550,2550,2550,1
|
|
20240318,113200,189744255,2550,2550,2550,2550,1
|
|
20240318,113100,189741705,2550,2550,2550,2550,1
|
|
20240318,113000,189739155,2550,2550,2550,2550,74
|
|
20240318,112900,189550455,2550,2550,2550,2550,11
|
|
20240318,112800,189522405,2550,2550,2550,2550,1
|
|
20240318,112700,189519855,2550,2550,2550,2550,1
|
|
20240318,112600,189517305,2550,2550,2550,2550,2
|
|
20240318,112500,189512205,2550,2550,2550,2550,1306
|
|
20240318,112400,186181905,2555,2555,2555,2555,261
|
|
20240318,112300,185515050,2555,2555,2555,2555,18
|
|
20240318,112200,185469060,2555,2555,2555,2555,1
|
|
20240318,112100,185466505,2555,2555,2555,2555,501
|
|
20240318,112000,184186450,2555,2555,2555,2555,1
|
|
20240318,111900,184183895,2550,2550,2550,2550,1
|
|
20240318,111800,184181345,2550,2550,2550,2550,51
|
|
20240318,111700,184051295,2550,2550,2550,2550,201
|
|
20240318,111600,183538745,2550,2550,2550,2550,2
|
|
20240318,111500,183533645,2550,2550,2550,2550,1
|
|
20240318,111400,183531095,2550,2555,2555,2550,1440
|
|
20240318,111300,179851900,2555,2555,2555,2555,1
|
|
20240318,111200,179849345,2555,2555,2555,2555,1
|
|
20240318,111100,179846790,2555,2555,2555,2555,1
|
|
20240318,111000,179844235,2555,2555,2555,2555,1
|
|
20240318,110900,179841680,2555,2555,2555,2555,1
|
|
20240318,110800,179839125,2555,2555,2555,2555,1
|
|
20240318,110700,179836570,2555,2555,2555,2555,1
|
|
20240318,110600,179834015,2555,2555,2555,2555,2
|
|
20240318,110500,179828905,2555,2555,2555,2555,1
|
|
20240318,110400,179826350,2555,2555,2555,2555,1
|
|
20240318,110300,179823795,2555,2555,2555,2555,1
|
|
20240318,110200,179821240,2555,2555,2555,2555,1
|
|
20240318,110100,179818685,2555,2555,2555,2555,1
|
|
20240318,110000,179816130,2555,2555,2555,2555,3
|
|
20240318,105900,179808465,2555,2555,2555,2555,1
|
|
20240318,105800,179805910,2570,2560,2570,2555,3558
|
|
20240318,105700,170709955,2560,2560,2560,2560,1
|
|
20240318,105600,170707395,2560,2560,2560,2560,2
|
|
20240318,105500,170702275,2560,2560,2560,2560,3
|
|
20240318,105400,170694595,2560,2560,2560,2560,1
|
|
20240318,105300,170692035,2560,2560,2560,2560,63
|
|
20240318,105200,170530755,2560,2560,2560,2560,1
|
|
20240318,105100,170528195,2560,2560,2560,2560,1
|
|
20240318,105000,170525635,2560,2560,2560,2560,494
|
|
20240318,104900,169260995,2560,2560,2560,2560,531
|
|
20240318,104800,167901635,2560,2560,2560,2560,1
|
|
20240318,104700,167899075,2570,2575,2575,2570,364
|
|
20240318,104600,166963580,2575,2570,2575,2570,45
|
|
20240318,104500,166847795,2570,2570,2570,2570,1
|
|
20240318,104400,166845225,2570,2565,2570,2565,2
|
|
20240318,104300,166840090,2565,2565,2565,2565,1
|
|
20240318,104200,166837525,2560,2565,2565,2560,87
|
|
20240318,104100,166614425,2565,2565,2565,2565,1445
|
|
20240318,104000,162908000,2565,2565,2565,2565,1
|
|
20240318,103900,162905435,2575,2565,2575,2565,47
|
|
20240318,103800,162784430,2565,2565,2565,2565,1
|
|
20240318,103700,162781865,2565,2570,2570,2565,203
|
|
20240318,103600,162261135,2570,2570,2570,2570,292
|
|
20240318,103500,161510695,2570,2570,2570,2570,1
|
|
20240318,103400,161508125,2570,2570,2570,2570,82
|
|
20240318,103300,161297385,2575,2575,2575,2575,829
|
|
20240318,103200,159162710,2575,2575,2575,2575,37
|
|
20240318,103100,159067435,2575,2575,2575,2575,1
|
|
20240318,103000,159064860,2595,2580,2595,2580,322
|
|
20240318,102900,158231835,2585,2580,2585,2575,3
|
|
20240318,102800,158224095,2570,2570,2570,2565,682
|
|
20240318,102700,156473695,2570,2570,2570,2570,2
|
|
20240318,102600,156468555,2565,2580,2580,2565,1001
|
|
20240318,102500,153885990,2580,2580,2580,2580,1
|
|
20240318,102400,153883410,2600,2595,2600,2580,11
|
|
20240318,102300,153854835,2590,2590,2590,2590,1
|
|
20240318,102200,153852245,2590,2585,2590,2585,35
|
|
20240318,102100,153761715,2585,2580,2585,2580,128
|
|
20240318,102000,153430840,2580,2580,2580,2580,39
|
|
20240318,101900,153330220,2580,2580,2580,2580,1
|
|
20240318,101800,153327640,2580,2580,2580,2580,1
|
|
20240318,101700,153325060,2585,2580,2585,2580,3
|
|
20240318,101600,153317315,2580,2580,2580,2580,1
|
|
20240318,101500,153314735,2585,2585,2585,2585,350
|
|
20240318,101400,152409985,2585,2585,2585,2585,2
|
|
20240318,101300,152404815,2585,2590,2590,2585,4960
|
|
20240318,101200,139582470,2590,2590,2590,2590,7
|
|
20240318,101100,139564340,2590,2590,2590,2590,12
|
|
20240318,101000,139533260,2590,2590,2590,2590,1
|
|
20240318,100900,139530670,2590,2600,2600,2590,28
|
|
20240318,100800,139458010,2600,2590,2600,2590,28
|
|
20240318,100700,139385480,2590,2590,2590,2590,1
|
|
20240318,100600,139382890,2600,2590,2600,2590,25
|
|
20240318,100500,139318130,2590,2590,2590,2590,1555
|
|
20240318,100400,135290680,2590,2600,2605,2590,403
|
|
20240318,100300,134245040,2605,2600,2605,2595,56
|
|
20240318,100200,134099440,2600,2600,2600,2600,51
|
|
20240318,100100,133966840,2600,2600,2600,2600,1
|
|
20240318,100000,133964240,2600,2595,2600,2595,1108
|
|
20240318,095900,131084725,2595,2595,2595,2595,58
|
|
20240318,095800,130934215,2595,2595,2595,2595,2
|
|
20240318,095700,130929025,2595,2595,2595,2595,738
|
|
20240318,095600,129013915,2595,2610,2615,2595,477
|
|
20240318,095500,127768900,2610,2600,2610,2595,4248
|
|
20240318,095400,116691960,2605,2600,2605,2595,11
|
|
20240318,095300,116663320,2595,2595,2595,2595,1
|
|
20240318,095200,116660725,2595,2605,2610,2595,2288
|
|
20240318,095100,110702195,2605,2600,2605,2600,1850
|
|
20240318,095000,105882960,2600,2595,2600,2595,1226
|
|
20240318,094900,102698410,2595,2585,2595,2585,3424
|
|
20240318,094800,93820930,2575,2580,2585,2575,1315
|
|
20240318,094700,90434725,2575,2575,2585,2575,7989
|
|
20240318,094600,69823830,2570,2565,2570,2565,2033
|
|
20240318,094500,64605970,2565,2565,2565,2565,1
|
|
20240318,094400,64603405,2565,2565,2565,2565,2
|
|
20240318,094300,64598275,2565,2570,2570,2565,11
|
|
20240318,094200,64570010,2565,2565,2570,2565,1026
|
|
20240318,094100,61938120,2560,2565,2565,2560,116
|
|
20240318,094000,61640585,2570,2570,2570,2570,603
|
|
20240318,093900,60090875,2570,2570,2570,2570,1
|
|
20240318,093800,60088305,2580,2575,2580,2570,103
|
|
20240318,093700,59822590,2575,2565,2575,2565,621
|
|
20240318,093600,58223725,2565,2565,2565,2565,2034
|
|
20240318,093500,53006515,2565,2570,2570,2565,858
|
|
20240318,093400,50801460,2570,2570,2570,2570,2374
|
|
20240318,093300,44700280,2570,2570,2570,2570,1
|
|
20240318,093200,44697710,2570,2575,2575,2570,102
|
|
20240318,093100,44435070,2570,2570,2570,2570,1
|
|
20240318,093000,44432500,2570,2570,2570,2570,1
|
|
20240318,092900,44429930,2570,2570,2570,2570,85
|
|
20240318,092800,44211480,2575,2575,2575,2575,945
|
|
20240318,092700,41778105,2575,2575,2575,2570,497
|
|
20240318,092600,40498335,2575,2575,2575,2570,54
|
|
20240318,092500,40359290,2575,2570,2575,2570,42
|
|
20240318,092400,40251145,2570,2575,2575,2570,6
|
|
20240318,092300,40235720,2575,2565,2575,2565,117
|
|
20240318,092200,39934455,2565,2575,2575,2565,232
|
|
20240318,092100,39338215,2575,2575,2575,2575,302
|
|
20240318,092000,38560565,2580,2575,2580,2575,607
|
|
20240318,091900,36995040,2575,2575,2575,2575,21
|
|
20240318,091800,36940965,2580,2565,2580,2565,728
|
|
20240318,091700,35063950,2570,2565,2570,2565,16
|
|
20240318,091600,35022835,2570,2580,2580,2565,282
|
|
20240318,091500,34295525,2580,2575,2580,2570,2611
|
|
20240318,091400,27571960,2575,2575,2580,2575,964
|
|
20240318,091300,25087060,2580,2565,2580,2565,501
|
|
20240318,091200,23794495,2560,2560,2560,2560,2
|
|
20240318,091100,23789375,2580,2560,2580,2560,440
|
|
20240318,091000,22657385,2560,2560,2560,2560,104
|
|
20240318,090900,22391145,2560,2565,2565,2560,2301
|
|
20240318,090800,16496015,2565,2565,2565,2565,109
|
|
20240318,090700,16216430,2565,2565,2565,2565,1
|
|
20240318,090600,16213865,2560,2575,2575,2560,2
|
|
20240318,090500,16208730,2560,2580,2580,2560,488
|
|
20240318,090400,14951810,2575,2575,2575,2560,878
|
|
20240318,090300,12692435,2555,2555,2575,2555,1707
|
|
20240318,090200,8321475,2555,2530,2555,2530,151
|
|
20240318,090100,7937595,2530,2520,2530,2520,411
|
|
20240318,090000,6901275,2525,2520,2525,2520,2734
|