584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184100,286734290,3045,3045,3045,3045,2003
|
|
20240318,184000,286734290,3045,3045,3045,3045,0
|
|
20240318,183900,286734290,3045,3045,3045,3045,0
|
|
20240318,183800,286734290,3045,3045,3045,3045,0
|
|
20240318,183700,286734290,3045,3045,3045,3045,0
|
|
20240318,183600,286734290,3045,3045,3045,3045,0
|
|
20240318,183500,286734290,3045,3045,3045,3045,0
|
|
20240318,183400,286734290,3045,3045,3045,3045,0
|
|
20240318,183300,286734290,3045,3045,3045,3045,0
|
|
20240318,183200,286734290,3045,3045,3045,3045,0
|
|
20240318,183100,286734290,3045,3045,3045,3045,0
|
|
20240318,183000,286734290,3045,3045,3045,3045,0
|
|
20240318,182900,286734290,3045,3045,3045,3045,0
|
|
20240318,182800,286734290,3045,3045,3045,3045,0
|
|
20240318,182700,286734290,3045,3045,3045,3045,0
|
|
20240318,182600,286734290,3045,3045,3045,3045,0
|
|
20240318,182500,286734290,3045,3045,3045,3045,0
|
|
20240318,182400,286734290,3045,3045,3045,3045,0
|
|
20240318,182300,286734290,3045,3045,3045,3045,0
|
|
20240318,182200,286734290,3045,3045,3045,3045,0
|
|
20240318,182100,286734290,3045,3045,3045,3045,0
|
|
20240318,182000,286734290,3045,3045,3045,3045,0
|
|
20240318,181900,286734290,3045,3045,3045,3045,0
|
|
20240318,181800,286734290,3045,3045,3045,3045,0
|
|
20240318,181700,286734290,3045,3045,3045,3045,0
|
|
20240318,181600,286734290,3045,3045,3045,3045,0
|
|
20240318,181500,286734290,3045,3045,3045,3045,0
|
|
20240318,181400,286734290,3045,3045,3045,3045,0
|
|
20240318,181300,286734290,3045,3045,3045,3045,0
|
|
20240318,181200,286734290,3045,3045,3045,3045,0
|
|
20240318,181100,286734290,3045,3045,3045,3045,2003
|
|
20240318,181000,286734290,3045,3045,3045,3045,0
|
|
20240318,180900,286734290,3045,3045,3045,3045,0
|
|
20240318,180800,286734290,3045,3045,3045,3045,0
|
|
20240318,180700,286734290,3045,3045,3045,3045,0
|
|
20240318,180600,286734290,3045,3045,3045,3045,0
|
|
20240318,180500,286734290,3045,3045,3045,3045,0
|
|
20240318,180400,286734290,3045,3045,3045,3045,0
|
|
20240318,180300,286734290,3045,3045,3045,3045,0
|
|
20240318,180200,286734290,3045,3045,3045,3045,0
|
|
20240318,180100,286734290,3045,3045,3045,3045,0
|
|
20240318,180000,286734290,3045,3045,3045,3045,0
|
|
20240318,175900,286734290,3045,3045,3045,3045,0
|
|
20240318,175800,286734290,3045,3045,3045,3045,0
|
|
20240318,175700,286734290,3045,3045,3045,3045,0
|
|
20240318,175600,286734290,3045,3045,3045,3045,0
|
|
20240318,175500,286734290,3045,3045,3045,3045,0
|
|
20240318,175400,286734290,3045,3045,3045,3045,0
|
|
20240318,175300,286734290,3045,3045,3045,3045,0
|
|
20240318,175200,286734290,3045,3045,3045,3045,0
|
|
20240318,175100,286734290,3045,3045,3045,3045,0
|
|
20240318,175000,286734290,3045,3045,3045,3045,0
|
|
20240318,174900,286734290,3045,3045,3045,3045,0
|
|
20240318,174800,286734290,3045,3045,3045,3045,0
|
|
20240318,174700,286734290,3045,3045,3045,3045,0
|
|
20240318,174600,286734290,3045,3045,3045,3045,0
|
|
20240318,174500,286734290,3045,3045,3045,3045,0
|
|
20240318,174400,286734290,3045,3045,3045,3045,0
|
|
20240318,174300,286734290,3045,3045,3045,3045,0
|
|
20240318,174200,286734290,3045,3045,3045,3045,0
|
|
20240318,174100,286734290,3045,3045,3045,3045,2003
|
|
20240318,174000,286734290,3045,3045,3045,3045,0
|
|
20240318,173900,286734290,3045,3045,3045,3045,0
|
|
20240318,173800,286734290,3045,3045,3045,3045,0
|
|
20240318,173700,286734290,3045,3045,3045,3045,0
|
|
20240318,173600,286734290,3045,3045,3045,3045,0
|
|
20240318,173500,286734290,3045,3045,3045,3045,0
|
|
20240318,173400,286734290,3045,3045,3045,3045,0
|
|
20240318,173300,286734290,3045,3045,3045,3045,0
|
|
20240318,173200,286734290,3045,3045,3045,3045,0
|
|
20240318,173100,286734290,3045,3045,3045,3045,0
|
|
20240318,173000,286734290,3045,3045,3045,3045,0
|
|
20240318,172900,286734290,3045,3045,3045,3045,0
|
|
20240318,172800,286734290,3045,3045,3045,3045,0
|
|
20240318,172700,286734290,3045,3045,3045,3045,0
|
|
20240318,172600,286734290,3045,3045,3045,3045,0
|
|
20240318,172500,286734290,3045,3045,3045,3045,0
|
|
20240318,172400,286734290,3045,3045,3045,3045,0
|
|
20240318,172300,286734290,3045,3045,3045,3045,0
|
|
20240318,172200,286734290,3045,3045,3045,3045,0
|
|
20240318,172100,286734290,3045,3045,3045,3045,0
|
|
20240318,172000,286734290,3045,3045,3045,3045,0
|
|
20240318,171900,286734290,3045,3045,3045,3045,0
|
|
20240318,171800,286734290,3045,3045,3045,3045,0
|
|
20240318,171700,286734290,3045,3045,3045,3045,0
|
|
20240318,171600,286734290,3045,3045,3045,3045,0
|
|
20240318,171500,286734290,3045,3045,3045,3045,0
|
|
20240318,171400,286734290,3045,3045,3045,3045,0
|
|
20240318,171300,286734290,3045,3045,3045,3045,0
|
|
20240318,171200,286734290,3045,3045,3045,3045,0
|
|
20240318,171100,286734290,3045,3045,3045,3045,2003
|
|
20240318,171000,286734290,3045,3045,3045,3045,0
|
|
20240318,170900,286734290,3045,3045,3045,3045,0
|
|
20240318,170800,286734290,3045,3045,3045,3045,0
|
|
20240318,170700,286734290,3045,3045,3045,3045,0
|
|
20240318,170600,286734290,3045,3045,3045,3045,0
|
|
20240318,170500,286734290,3045,3045,3045,3045,0
|
|
20240318,170400,286734290,3045,3045,3045,3045,0
|
|
20240318,170300,286734290,3045,3045,3045,3045,0
|
|
20240318,170200,286734290,3045,3045,3045,3045,0
|
|
20240318,170100,286734290,3045,3045,3045,3045,0
|
|
20240318,170000,286734290,3045,3045,3045,3045,0
|
|
20240318,165900,286734290,3045,3045,3045,3045,0
|
|
20240318,165800,286734290,3045,3045,3045,3045,0
|
|
20240318,165700,286734290,3045,3045,3045,3045,0
|
|
20240318,165600,286734290,3045,3045,3045,3045,0
|
|
20240318,165500,286734290,3045,3045,3045,3045,0
|
|
20240318,165400,286734290,3045,3045,3045,3045,0
|
|
20240318,165300,286734290,3045,3045,3045,3045,0
|
|
20240318,165200,286734290,3045,3045,3045,3045,0
|
|
20240318,165100,286734290,3045,3045,3045,3045,0
|
|
20240318,165000,286734290,3045,3045,3045,3045,0
|
|
20240318,164900,286734290,3045,3045,3045,3045,0
|
|
20240318,164800,286734290,3045,3045,3045,3045,0
|
|
20240318,164700,286734290,3045,3045,3045,3045,0
|
|
20240318,164600,286734290,3045,3045,3045,3045,0
|
|
20240318,164500,286734290,3045,3045,3045,3045,0
|
|
20240318,164400,286734290,3045,3045,3045,3045,0
|
|
20240318,164300,286734290,3045,3045,3045,3045,0
|
|
20240318,164200,286734290,3045,3045,3045,3045,0
|
|
20240318,164100,286734290,3045,3045,3045,3045,2003
|
|
20240318,164000,286734290,3045,3045,3045,3045,0
|
|
20240318,163900,286734290,3045,3045,3045,3045,0
|
|
20240318,163800,286734290,3045,3045,3045,3045,0
|
|
20240318,163700,286734290,3045,3045,3045,3045,0
|
|
20240318,163600,286734290,3045,3045,3045,3045,0
|
|
20240318,163500,286734290,3045,3045,3045,3045,0
|
|
20240318,163400,286734290,3045,3045,3045,3045,0
|
|
20240318,163300,286734290,3045,3045,3045,3045,0
|
|
20240318,163200,286734290,3045,3045,3045,3045,0
|
|
20240318,163100,286734290,3045,3045,3045,3045,0
|
|
20240318,163000,286734290,3045,3045,3045,3045,0
|
|
20240318,162900,286734290,3045,3045,3045,3045,0
|
|
20240318,162800,286734290,3045,3045,3045,3045,0
|
|
20240318,162700,286734290,3045,3045,3045,3045,0
|
|
20240318,162600,286734290,3045,3045,3045,3045,0
|
|
20240318,162500,286734290,3045,3045,3045,3045,0
|
|
20240318,162400,286734290,3045,3045,3045,3045,0
|
|
20240318,162300,286734290,3045,3045,3045,3045,0
|
|
20240318,162200,286734290,3045,3045,3045,3045,0
|
|
20240318,162100,286734290,3045,3045,3045,3045,0
|
|
20240318,162000,286734290,3045,3045,3045,3045,0
|
|
20240318,161900,286734290,3045,3045,3045,3045,0
|
|
20240318,161800,286734290,3045,3045,3045,3045,0
|
|
20240318,161700,286734290,3045,3045,3045,3045,0
|
|
20240318,161600,286734290,3045,3045,3045,3045,0
|
|
20240318,161500,286734290,3045,3045,3045,3045,0
|
|
20240318,161400,286734290,3045,3045,3045,3045,0
|
|
20240318,161300,286734290,3045,3045,3045,3045,0
|
|
20240318,161200,286734290,3045,3045,3045,3045,0
|
|
20240318,161100,286734290,3045,3045,3045,3045,2003
|
|
20240318,161000,286734290,3045,3045,3045,3045,0
|
|
20240318,160900,286734290,3045,3045,3045,3045,0
|
|
20240318,160800,286734290,3045,3045,3045,3045,0
|
|
20240318,160700,286734290,3045,3045,3045,3045,0
|
|
20240318,160600,286734290,3045,3045,3045,3045,0
|
|
20240318,160500,286734290,3045,3045,3045,3045,0
|
|
20240318,160400,286734290,3045,3045,3045,3045,0
|
|
20240318,160300,286734290,3045,3045,3045,3045,0
|
|
20240318,160200,286734290,3045,3045,3045,3045,0
|
|
20240318,160100,286734290,3045,3045,3045,3045,0
|
|
20240318,160000,286734290,3045,3045,3045,3045,0
|
|
20240318,155900,286734290,3045,3045,3045,3045,0
|
|
20240318,155800,286734290,3045,3045,3045,3045,0
|
|
20240318,155700,286734290,3045,3045,3045,3045,0
|
|
20240318,155600,286734290,3045,3045,3045,3045,0
|
|
20240318,155500,286734290,3045,3045,3045,3045,0
|
|
20240318,155400,286734290,3045,3045,3045,3045,0
|
|
20240318,155300,286734290,3045,3045,3045,3045,0
|
|
20240318,155200,286734290,3045,3045,3045,3045,0
|
|
20240318,155100,286734290,3045,3045,3045,3045,0
|
|
20240318,155000,286734290,3045,3045,3045,3045,0
|
|
20240318,154900,286734290,3045,3045,3045,3045,0
|
|
20240318,154800,286734290,3045,3045,3045,3045,0
|
|
20240318,154700,286734290,3045,3045,3045,3045,0
|
|
20240318,154600,286734290,3045,3045,3045,3045,0
|
|
20240318,154500,286734290,3045,3045,3045,3045,0
|
|
20240318,154400,286734290,3045,3045,3045,3045,0
|
|
20240318,154300,286734290,3045,3045,3045,3045,0
|
|
20240318,154200,286734290,3045,3045,3045,3045,0
|
|
20240318,154100,286734290,3045,3045,3045,3045,2003
|
|
20240318,154000,286734290,3045,3045,3045,3045,0
|
|
20240318,153900,286734290,3045,3045,3045,3045,0
|
|
20240318,153800,286734290,3045,3045,3045,3045,0
|
|
20240318,153700,286734290,3045,3045,3045,3045,0
|
|
20240318,153600,286734290,3045,3045,3045,3045,0
|
|
20240318,153500,286734290,3045,3045,3045,3045,0
|
|
20240318,153400,286734290,3045,3045,3045,3045,0
|
|
20240318,153300,286734290,3045,3045,3045,3045,0
|
|
20240318,153200,286734290,3045,3045,3045,3045,0
|
|
20240318,153100,286734290,3045,3045,3045,3045,0
|
|
20240318,153000,286734290,3045,3045,3045,3045,2003
|
|
20240318,152900,280635155,3040,3040,3040,3040,0
|
|
20240318,152800,280635155,3040,3040,3040,3040,0
|
|
20240318,152700,280635155,3040,3040,3040,3040,0
|
|
20240318,152600,280635155,3040,3040,3040,3040,0
|
|
20240318,152500,280635155,3040,3040,3040,3040,0
|
|
20240318,152400,280635155,3040,3040,3040,3040,0
|
|
20240318,152300,280635155,3040,3040,3040,3040,0
|
|
20240318,152200,280635155,3040,3040,3040,3040,0
|
|
20240318,152100,280635155,3040,3040,3040,3040,0
|
|
20240318,152000,280635155,3040,3040,3040,3040,0
|
|
20240318,151900,280635155,3040,3035,3040,3030,873
|
|
20240318,151800,277988705,3035,3035,3035,3030,403
|
|
20240318,151700,276765605,3040,3040,3040,3040,2
|
|
20240318,151600,276759525,3040,3040,3040,3040,3
|
|
20240318,151500,276750405,3040,3040,3040,3040,4
|
|
20240318,151400,276738245,3040,3040,3040,3040,0
|
|
20240318,151300,276738245,3040,3040,3040,3040,7
|
|
20240318,151200,276716965,3040,3035,3040,3035,9
|
|
20240318,151100,276689645,3030,3030,3035,3030,3
|
|
20240318,151000,276680550,3035,3030,3035,3030,12
|
|
20240318,150900,276644185,3035,3035,3035,3035,0
|
|
20240318,150800,276644185,3035,3035,3035,3035,0
|
|
20240318,150700,276644185,3035,3030,3035,3030,79
|
|
20240318,150600,276404805,3030,3025,3030,3025,88
|
|
20240318,150500,276138185,3030,3030,3030,3030,0
|
|
20240318,150400,276138185,3030,3030,3030,3030,0
|
|
20240318,150300,276138185,3030,3035,3035,3030,272
|
|
20240318,150200,275313980,3040,3040,3040,3040,0
|
|
20240318,150100,275313980,3040,3040,3040,3040,1
|
|
20240318,150000,275310940,3040,3040,3040,3040,9
|
|
20240318,145900,275283580,3040,3040,3040,3040,0
|
|
20240318,145800,275283580,3040,3040,3040,3040,0
|
|
20240318,145700,275283580,3040,3040,3040,3040,0
|
|
20240318,145600,275283580,3040,3040,3040,3040,18
|
|
20240318,145500,275228860,3040,3045,3045,3040,83
|
|
20240318,145400,274976450,3045,3045,3045,3045,0
|
|
20240318,145300,274976450,3045,3045,3045,3045,54
|
|
20240318,145200,274812020,3045,3045,3045,3045,36
|
|
20240318,145100,274702400,3045,3045,3045,3045,18
|
|
20240318,145000,274647590,3045,3045,3045,3045,36
|
|
20240318,144900,274537970,3045,3045,3045,3045,40
|
|
20240318,144800,274416170,3045,3045,3045,3040,89
|
|
20240318,144700,274145170,3045,3045,3045,3045,73
|
|
20240318,144600,273922885,3040,3045,3045,3040,69
|
|
20240318,144500,273712785,3045,3045,3045,3045,99
|
|
20240318,144400,273411330,3045,3045,3045,3045,80
|
|
20240318,144300,273167730,3045,3045,3045,3045,34
|
|
20240318,144200,273064200,3045,3045,3045,3045,84
|
|
20240318,144100,272808420,3045,3045,3045,3045,88
|
|
20240318,144000,272540460,3045,3040,3045,3040,101
|
|
20240318,143900,272233055,3040,3040,3045,3040,81
|
|
20240318,143800,271986540,3040,3040,3040,3040,79
|
|
20240318,143700,271746380,3040,3040,3040,3040,105
|
|
20240318,143600,271427180,3040,3040,3040,3040,43
|
|
20240318,143500,271296460,3040,3040,3040,3040,97
|
|
20240318,143400,271001580,3040,3035,3040,3035,105
|
|
20240318,143300,270682410,3040,3035,3040,3035,61
|
|
20240318,143200,270496980,3040,3040,3040,3035,105
|
|
20240318,143100,270177795,3040,3040,3040,3040,72
|
|
20240318,143000,269958915,3040,3040,3040,3035,119
|
|
20240318,142900,269597175,3035,3035,3040,3035,38
|
|
20240318,142800,269481695,3040,3035,3040,3035,125
|
|
20240318,142700,269101835,3040,3040,3045,3040,101
|
|
20240318,142600,268794515,3040,3040,3045,3040,90
|
|
20240318,142500,268520580,3045,3040,3045,3040,108
|
|
20240318,142400,268191835,3040,3040,3045,3040,84
|
|
20240318,142300,267936255,3045,3040,3045,3040,146
|
|
20240318,142200,267491845,3040,3040,3045,3040,162
|
|
20240318,142100,266999355,3045,3040,3045,3040,69
|
|
20240318,142000,266789405,3040,3040,3045,3040,74
|
|
20240318,141900,266564435,3040,3040,3045,3040,127
|
|
20240318,141800,266177995,3040,3040,3045,3040,69
|
|
20240318,141700,265968000,3040,3040,3045,3040,101
|
|
20240318,141600,265660650,3045,3040,3045,3040,78
|
|
20240318,141500,265423185,3045,3040,3045,3040,91
|
|
20240318,141400,265146385,3045,3040,3045,3040,80
|
|
20240318,141300,264902835,3040,3040,3045,3035,77
|
|
20240318,141200,264668810,3040,3040,3045,3040,79
|
|
20240318,141100,264428645,3040,3040,3040,3040,98
|
|
20240318,141000,264130725,3040,3040,3040,3040,86
|
|
20240318,140900,263869285,3040,3040,3040,3040,70
|
|
20240318,140800,263656485,3040,3035,3040,3035,133
|
|
20240318,140700,263252205,3035,3035,3040,3035,73
|
|
20240318,140600,263030320,3040,3035,3040,3035,85
|
|
20240318,140500,262771965,3035,3035,3040,3035,53
|
|
20240318,140400,262610890,3035,3035,3040,3035,150
|
|
20240318,140300,262154945,3035,3035,3040,3035,81
|
|
20240318,140200,261908745,3035,3040,3040,3035,91
|
|
20240318,140100,261632135,3035,3035,3040,3035,63
|
|
20240318,140000,261440640,3040,3035,3040,3035,36
|
|
20240318,135900,261331230,3040,3035,3040,3035,69
|
|
20240318,135800,261121495,3040,3035,3040,3035,93
|
|
20240318,135700,260838780,3040,3035,3040,3035,146
|
|
20240318,135600,260394965,3040,3040,3040,3035,60
|
|
20240318,135500,260212595,3040,3040,3040,3040,65
|
|
20240318,135400,260014995,3040,3035,3040,3035,62
|
|
20240318,135300,259826545,3035,3040,3040,3035,82
|
|
20240318,135200,259577285,3045,3040,3045,3040,102
|
|
20240318,135100,259267200,3045,3040,3045,3040,97
|
|
20240318,135000,258971935,3045,3040,3045,3040,79
|
|
20240318,134900,258731395,3045,3040,3045,3040,100
|
|
20240318,134800,258426910,3045,3040,3045,3040,94
|
|
20240318,134700,258140695,3045,3045,3045,3040,43
|
|
20240318,134600,258009770,3045,3040,3045,3040,79
|
|
20240318,134500,257769305,3040,3045,3045,3040,91
|
|
20240318,134400,257492460,3045,3040,3045,3040,154
|
|
20240318,134300,257024090,3040,3040,3040,3040,36
|
|
20240318,134200,256914650,3035,3040,3040,3035,188
|
|
20240318,134100,256343745,3040,3045,3045,3040,44
|
|
20240318,134000,256209855,3045,3040,3045,3040,67
|
|
20240318,133900,256006170,3040,3040,3040,3040,77
|
|
20240318,133800,255772090,3040,3040,3040,3040,100
|
|
20240318,133700,255468090,3040,3035,3040,3035,81
|
|
20240318,133600,255222075,3035,3035,3035,3035,120
|
|
20240318,133500,254857875,3035,3035,3035,3035,91
|
|
20240318,133400,254581690,3035,3035,3035,3035,89
|
|
20240318,133300,254311575,3035,3035,3035,3035,51
|
|
20240318,133200,254156790,3035,3035,3035,3035,77
|
|
20240318,133100,253923095,3035,3035,3035,3035,95
|
|
20240318,133000,253634770,3035,3030,3035,3030,119
|
|
20240318,132900,253273620,3035,3035,3035,3030,89
|
|
20240318,132800,253003510,3035,3040,3040,3020,844
|
|
20240318,132700,250450495,3040,3040,3040,3040,82
|
|
20240318,132600,250201215,3040,3040,3040,3040,73
|
|
20240318,132500,249979295,3045,3045,3045,3040,160
|
|
20240318,132400,249492310,3045,3040,3045,3040,139
|
|
20240318,132300,249069170,3040,3040,3040,3040,67
|
|
20240318,132200,248865490,3040,3040,3040,3040,101
|
|
20240318,132100,248558450,3040,3040,3040,3040,97
|
|
20240318,132000,248263570,3040,3040,3040,3040,75
|
|
20240318,131900,248035570,3040,3040,3040,3040,88
|
|
20240318,131800,247768050,3040,3040,3040,3040,91
|
|
20240318,131700,247491410,3035,3035,3035,3035,10
|
|
20240318,131600,247461060,3035,3045,3045,3035,160
|
|
20240318,131500,246974555,3045,3045,3045,3045,111
|
|
20240318,131400,246636560,3045,3045,3045,3045,81
|
|
20240318,131300,246389915,3045,3045,3045,3045,75
|
|
20240318,131200,246161540,3045,3045,3045,3045,84
|
|
20240318,131100,245905760,3045,3045,3045,3045,78
|
|
20240318,131000,245668250,3045,3040,3045,3040,133
|
|
20240318,130900,245263295,3040,3040,3045,3040,35
|
|
20240318,130800,245156765,3040,3040,3040,3040,132
|
|
20240318,130700,244755485,3040,3045,3045,3040,101
|
|
20240318,130600,244447975,3040,3040,3040,3040,60
|
|
20240318,130500,244265575,3040,3040,3040,3040,46
|
|
20240318,130400,244125735,3040,3035,3040,3035,104
|
|
20240318,130300,243809580,3040,3035,3040,3035,75
|
|
20240318,130200,243581615,3035,3035,3040,3035,88
|
|
20240318,130100,243314135,3040,3035,3040,3035,110
|
|
20240318,130000,242979785,3040,3035,3040,3035,41
|
|
20240318,125900,242855190,3035,3035,3035,3035,162
|
|
20240318,125800,242363520,3035,3035,3040,3035,97
|
|
20240318,125700,242068685,3040,3035,3040,3035,117
|
|
20240318,125600,241713040,3040,3035,3040,3035,52
|
|
20240318,125500,241555000,3035,3035,3040,3035,82
|
|
20240318,125400,241305765,3035,3035,3040,3035,132
|
|
20240318,125300,240904535,3035,3035,3040,3035,55
|
|
20240318,125200,240737370,3040,3035,3040,3035,97
|
|
20240318,125100,240442525,3035,3035,3040,3035,54
|
|
20240318,125000,240278400,3035,3035,3040,3035,72
|
|
20240318,124900,240059560,3040,3035,3040,3035,86
|
|
20240318,124800,239798150,3035,3035,3040,3035,97
|
|
20240318,124700,239503320,3035,3035,3040,3035,62
|
|
20240318,124600,239314885,3040,3035,3040,3035,118
|
|
20240318,124500,238956205,3035,3040,3040,3035,74
|
|
20240318,124400,238731285,3040,3035,3040,3035,74
|
|
20240318,124300,238506690,3035,3035,3035,3035,87
|
|
20240318,124200,238242645,3035,3035,3035,3035,93
|
|
20240318,124100,237960390,3035,3035,3035,3035,82
|
|
20240318,124000,237711520,3030,3025,3030,3025,509
|
|
20240318,123900,236171555,3025,3035,3035,3015,6093
|
|
20240318,123800,217789740,3035,3035,3035,3035,104
|
|
20240318,123700,217474100,3035,3035,3035,3035,54
|
|
20240318,123600,217310210,3035,3035,3035,3035,70
|
|
20240318,123500,217097760,3035,3035,3035,3035,77
|
|
20240318,123400,216864065,3035,3035,3035,3035,76
|
|
20240318,123300,216633405,3035,3035,3035,3035,88
|
|
20240318,123200,216366325,3035,3035,3035,3035,88
|
|
20240318,123100,216099245,3035,3035,3035,3035,103
|
|
20240318,123000,215786640,3035,3035,3035,3035,69
|
|
20240318,122900,215577225,3035,3035,3035,3035,71
|
|
20240318,122800,215361740,3035,3035,3035,3035,72
|
|
20240318,122700,215143220,3035,3035,3035,3035,127
|
|
20240318,122600,214757775,3035,3035,3035,3035,28
|
|
20240318,122500,214672795,3030,3030,3030,3030,448
|
|
20240318,122400,213315355,3030,3035,3035,3030,767
|
|
20240318,122300,210991215,3035,3040,3040,3035,119
|
|
20240318,122200,210629825,3035,3040,3040,3035,581
|
|
20240318,122100,208866135,3040,3040,3040,3040,79
|
|
20240318,122000,208625975,3040,3040,3040,3040,85
|
|
20240318,121900,208367575,3040,3035,3040,3035,89
|
|
20240318,121800,208097055,3035,3040,3040,3035,120
|
|
20240318,121700,207732310,3040,3045,3045,3040,114
|
|
20240318,121600,207385220,3040,3040,3045,3040,70
|
|
20240318,121500,207172100,3045,3040,3045,3040,55
|
|
20240318,121400,207004650,3045,3040,3045,3040,55
|
|
20240318,121300,206837210,3040,3040,3040,3040,59
|
|
20240318,121200,206657850,3040,3040,3045,3040,116
|
|
20240318,121100,206304680,3045,3045,3045,3040,89
|
|
20240318,121000,206033740,3045,3040,3045,3040,88
|
|
20240318,120900,205766215,3040,3040,3040,3040,51
|
|
20240318,120800,205611175,3040,3040,3040,3040,82
|
|
20240318,120700,205361895,3040,3040,3040,3040,113
|
|
20240318,120600,205018375,3040,3040,3040,3040,106
|
|
20240318,120500,204696135,3040,3035,3040,3035,108
|
|
20240318,120400,204367855,3035,3035,3040,3035,140
|
|
20240318,120300,203942310,3035,3035,3040,3035,73
|
|
20240318,120200,203720425,3040,3035,3040,3035,92
|
|
20240318,120100,203440785,3040,3035,3040,3035,53
|
|
20240318,120000,203279695,3035,3035,3040,3035,120
|
|
20240318,115900,202914975,3040,3035,3040,3035,38
|
|
20240318,115800,202799495,3035,3035,3040,3035,182
|
|
20240318,115700,202246795,3040,3035,3040,3035,39
|
|
20240318,115600,202128270,3035,3035,3040,3035,94
|
|
20240318,115500,201842555,3035,3035,3040,3035,92
|
|
20240318,115400,201562920,3035,3035,3040,3035,73
|
|
20240318,115300,201341050,3040,3035,3040,3035,87
|
|
20240318,115200,201076610,3035,3035,3040,3035,120
|
|
20240318,115100,200712110,3040,3035,3040,3035,75
|
|
20240318,115000,200484155,3040,3040,3040,3040,132
|
|
20240318,114900,200082875,3035,3035,3040,3035,71
|
|
20240318,114800,199867050,3040,3040,3040,3035,62
|
|
20240318,114700,199678580,3040,3040,3040,3035,81
|
|
20240318,114600,199432355,3040,3040,3040,3035,81
|
|
20240318,114500,199186160,3040,3035,3040,3035,123
|
|
20240318,114400,198812255,3040,3035,3040,3035,63
|
|
20240318,114300,198620750,3040,3035,3040,3035,99
|
|
20240318,114200,198319805,3040,3025,3040,3025,2199
|
|
20240318,114100,191667070,3015,3035,3035,3015,12369
|
|
20240318,114000,154350610,3040,3040,3040,3040,90
|
|
20240318,113900,154077010,3040,3040,3040,3040,91
|
|
20240318,113800,153800370,3040,3040,3040,3040,116
|
|
20240318,113700,153447730,3040,3040,3040,3040,97
|
|
20240318,113600,153152850,3040,3040,3040,3040,108
|
|
20240318,113500,152824530,3040,3040,3045,3040,99
|
|
20240318,113400,152523410,3045,3045,3045,3040,58
|
|
20240318,113300,152346810,3040,3045,3045,3040,93
|
|
20240318,113200,152063920,3045,3040,3045,3040,98
|
|
20240318,113100,151765650,3040,3045,3045,3040,82
|
|
20240318,113000,151516075,3040,3040,3040,3040,69
|
|
20240318,112900,151306315,3040,3035,3040,3035,62
|
|
20240318,112800,151117845,3040,3035,3040,3035,358
|
|
20240318,112700,150031310,3035,3035,3035,3035,72
|
|
20240318,112600,149812790,3035,3035,3035,3035,96
|
|
20240318,112500,149521430,3035,3035,3035,3035,94
|
|
20240318,112400,149236140,3035,3035,3035,3035,77
|
|
20240318,112300,149002445,3035,3035,3035,3035,90
|
|
20240318,112200,148729295,3035,3040,3040,3035,162
|
|
20240318,112100,148237110,3040,3040,3040,3040,92
|
|
20240318,112000,147957430,3040,3040,3040,3040,78
|
|
20240318,111900,147720310,3040,3040,3040,3040,108
|
|
20240318,111800,147391990,3040,3040,3040,3040,101
|
|
20240318,111700,147084950,3040,3035,3040,3035,295
|
|
20240318,111600,146189440,3035,3030,3035,3030,964
|
|
20240318,111500,143268370,3030,3030,3030,3030,287
|
|
20240318,111400,142398760,3030,3030,3030,3030,83
|
|
20240318,111300,142147270,3030,3030,3030,3030,720
|
|
20240318,111200,139965670,3030,3030,3030,3025,2229
|
|
20240318,111100,133211805,3030,3030,3030,3030,100
|
|
20240318,111000,132908805,3030,3030,3030,3030,119
|
|
20240318,110900,132548235,3030,3030,3030,3030,97
|
|
20240318,110800,132254325,3030,3030,3030,3030,115
|
|
20240318,110700,131905875,3030,3030,3030,3030,80
|
|
20240318,110600,131663475,3030,3030,3030,3030,81
|
|
20240318,110500,131418045,3030,3030,3030,3030,99
|
|
20240318,110400,131118075,3030,3030,3030,3030,119
|
|
20240318,110300,130757505,3030,3030,3030,3030,91
|
|
20240318,110200,130481775,3030,3030,3030,3030,103
|
|
20240318,110100,130169685,3030,3030,3030,3030,109
|
|
20240318,110000,129839415,3030,3030,3030,3030,86
|
|
20240318,105900,129578835,3030,3030,3030,3030,41
|
|
20240318,105800,129454605,3030,3030,3030,3030,148
|
|
20240318,105700,129006165,3025,3025,3025,3025,108
|
|
20240318,105600,128679465,3025,3025,3025,3025,251
|
|
20240318,105500,127920190,3025,3025,3025,3025,39
|
|
20240318,105400,127802215,3030,3045,3045,3025,11641
|
|
20240318,105300,92568335,3045,3045,3045,3040,69
|
|
20240318,105200,92358235,3045,3045,3045,3045,63
|
|
20240318,105100,92166400,3045,3045,3045,3045,96
|
|
20240318,105000,91874080,3045,3045,3045,3045,90
|
|
20240318,104900,91600030,3040,3040,3040,3040,0
|
|
20240318,104800,91600030,3040,3040,3040,3040,371
|
|
20240318,104700,90472190,3040,3040,3040,3040,104
|
|
20240318,104600,90156030,3040,3040,3040,3040,109
|
|
20240318,104500,89824670,3040,3045,3045,3040,154
|
|
20240318,104400,89356145,3045,3040,3045,3040,116
|
|
20240318,104300,89002960,3040,3040,3040,3040,21
|
|
20240318,104200,88939120,3040,3045,3045,3040,159
|
|
20240318,104100,88455170,3045,3040,3045,3035,2172
|
|
20240318,104000,81852170,3040,3040,3040,3040,102
|
|
20240318,103900,81542090,3040,3040,3040,3040,95
|
|
20240318,103800,81253290,3040,3040,3040,3040,60
|
|
20240318,103700,81070890,3040,3040,3040,3040,103
|
|
20240318,103600,80757770,3040,3035,3040,3035,105
|
|
20240318,103500,80438610,3040,3035,3040,3035,135
|
|
20240318,103400,80028265,3035,3035,3040,3035,90
|
|
20240318,103300,79754715,3040,3035,3040,3035,113
|
|
20240318,103200,79411230,3035,3035,3040,3035,81
|
|
20240318,103100,79165070,3040,3035,3040,3035,39
|
|
20240318,103000,79046590,3035,3035,3035,3035,326
|
|
20240318,102900,78057180,3040,3040,3040,3040,111
|
|
20240318,102800,77719740,3040,3040,3040,3035,853
|
|
20240318,102700,75130495,3040,3040,3040,3040,97
|
|
20240318,102600,74835615,3040,3040,3040,3040,89
|
|
20240318,102500,74565055,3040,3040,3040,3040,82
|
|
20240318,102400,74315775,3040,3040,3040,3040,63
|
|
20240318,102300,74124255,3040,3040,3040,3040,83
|
|
20240318,102200,73871935,3040,3040,3040,3040,99
|
|
20240318,102100,73570975,3040,3040,3040,3040,79
|
|
20240318,102000,73330815,3040,3040,3040,3040,88
|
|
20240318,101900,73063295,3040,3040,3040,3040,76
|
|
20240318,101800,72832255,3040,3040,3040,3040,106
|
|
20240318,101700,72510015,3040,3040,3040,3040,73
|
|
20240318,101600,72288095,3040,3040,3040,3040,95
|
|
20240318,101500,71999295,3040,3040,3040,3040,89
|
|
20240318,101400,71728735,3040,3035,3040,3035,128
|
|
20240318,101300,71339650,3035,3035,3040,3035,156
|
|
20240318,101200,70865470,3040,3035,3040,3035,45
|
|
20240318,101100,70728700,3035,3045,3045,3035,129
|
|
20240318,101000,70336370,3040,3040,3045,3040,55
|
|
20240318,100900,70168940,3045,3040,3045,3040,106
|
|
20240318,100800,69846215,3045,3040,3045,3040,104
|
|
20240318,100700,69529575,3045,3045,3045,3040,60
|
|
20240318,100600,69346895,3040,3045,3045,3040,611
|
|
20240318,100500,67489165,3040,3045,3045,3040,90
|
|
20240318,100400,67215125,3045,3045,3045,3045,91
|
|
20240318,100300,66938030,3045,3045,3045,3045,53
|
|
20240318,100200,66776645,3045,3045,3045,3045,70
|
|
20240318,100100,66563495,3045,3045,3045,3045,81
|
|
20240318,100000,66316850,3045,3045,3045,3045,114
|
|
20240318,095900,65969720,3045,3045,3045,3045,87
|
|
20240318,095800,65704805,3045,3045,3045,3045,86
|
|
20240318,095700,65442935,3045,3040,3045,3040,130
|
|
20240318,095600,65047245,3035,3035,3035,3035,2203
|
|
20240318,095500,58361140,3035,3035,3035,3035,100
|
|
20240318,095400,58057640,3035,3035,3035,3035,65
|
|
20240318,095300,57860365,3030,3030,3030,3030,288
|
|
20240318,095200,56987725,3030,3030,3030,3030,106
|
|
20240318,095100,56666545,3025,3050,3050,3025,11914
|
|
20240318,095000,20553080,3050,3050,3050,3050,90
|
|
20240318,094900,20278580,3050,3050,3050,3050,70
|
|
20240318,094800,20065080,3050,3050,3050,3050,110
|
|
20240318,094700,19729580,3050,3050,3050,3050,116
|
|
20240318,094600,19375780,3050,3050,3050,3050,104
|
|
20240318,094500,19058580,3050,3050,3050,3045,164
|
|
20240318,094400,18558405,3045,3050,3050,3045,100
|
|
20240318,094300,18253450,3045,3050,3050,3045,91
|
|
20240318,094200,17975940,3045,3050,3050,3045,68
|
|
20240318,094100,17768570,3045,3045,3050,3045,89
|
|
20240318,094000,17497170,3050,3045,3050,3045,105
|
|
20240318,093900,17176965,3050,3045,3050,3045,114
|
|
20240318,093800,16829520,3045,3040,3045,3040,628
|
|
20240318,093700,14917265,3045,3045,3045,3045,77
|
|
20240318,093600,14682800,3045,3045,3045,3045,76
|
|
20240318,093500,14451380,3045,3045,3045,3045,50
|
|
20240318,093400,14299130,3045,3045,3045,3045,70
|
|
20240318,093300,14085980,3045,3045,3045,3045,80
|
|
20240318,093200,13842380,3045,3045,3045,3045,86
|
|
20240318,093100,13580510,3045,3045,3045,3045,85
|
|
20240318,093000,13321685,3045,3045,3045,3045,128
|
|
20240318,092900,12931925,3040,3040,3040,3040,66
|
|
20240318,092800,12731285,3040,3040,3040,3040,348
|
|
20240318,092700,11673365,3040,3040,3040,3040,150
|
|
20240318,092600,11217365,3040,3040,3040,3040,218
|
|
20240318,092500,10554645,3040,3035,3040,3035,214
|
|
20240318,092400,9904135,3040,3040,3040,3040,112
|
|
20240318,092300,9563655,3035,3040,3040,3035,96
|
|
20240318,092200,9271855,3035,3040,3040,3035,20
|
|
20240318,092100,9211075,3040,3040,3040,3040,61
|
|
20240318,092000,9025635,3040,3040,3045,3040,170
|
|
20240318,091900,8508635,3040,3040,3040,3040,280
|
|
20240318,091800,7657435,3035,3040,3040,3035,70
|
|
20240318,091700,7444700,3040,3035,3040,3035,46
|
|
20240318,091600,7304955,3035,3035,3035,3035,37
|
|
20240318,091500,7192660,3035,3035,3035,3035,129
|
|
20240318,091400,6801145,3035,3035,3040,3035,59
|
|
20240318,091300,6621895,3040,3040,3040,3035,188
|
|
20240318,091200,6050430,3040,3040,3040,3035,324
|
|
20240318,091100,5065525,3040,3040,3045,3040,102
|
|
20240318,091000,4754980,3045,3040,3045,3040,41
|
|
20240318,090900,4630215,3040,3045,3045,3040,106
|
|
20240318,090800,4307490,3040,3040,3045,3040,77
|
|
20240318,090700,4073135,3040,3035,3040,3035,86
|
|
20240318,090600,3811830,3030,3035,3050,3030,316
|
|
20240318,090500,2848565,3030,3050,3055,3030,228
|
|
20240318,090400,2152780,3055,3040,3055,3040,160
|
|
20240318,090300,1664065,3040,3030,3040,3030,23
|
|
20240318,090200,1594355,3025,3050,3050,3025,47
|
|
20240318,090100,1451205,3050,3060,3060,3050,83
|
|
20240318,090000,1197525,3060,3015,3060,3015,396
|