605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190200,341502590,2110,2110,2110,2110,2550
|
|
20240318,190100,341502590,2110,2110,2110,2110,0
|
|
20240318,190000,341502590,2110,2110,2110,2110,0
|
|
20240318,185900,341502590,2110,2110,2110,2110,0
|
|
20240318,185800,341502590,2110,2110,2110,2110,0
|
|
20240318,185700,341502590,2110,2110,2110,2110,0
|
|
20240318,185600,341502590,2110,2110,2110,2110,0
|
|
20240318,185500,341502590,2110,2110,2110,2110,0
|
|
20240318,185400,341502590,2110,2110,2110,2110,0
|
|
20240318,185300,341502590,2110,2110,2110,2110,0
|
|
20240318,185200,341502590,2110,2110,2110,2110,0
|
|
20240318,185100,341502590,2110,2110,2110,2110,0
|
|
20240318,185000,341502590,2110,2110,2110,2110,0
|
|
20240318,184900,341502590,2110,2110,2110,2110,0
|
|
20240318,184800,341502590,2110,2110,2110,2110,0
|
|
20240318,184700,341502590,2110,2110,2110,2110,0
|
|
20240318,184600,341502590,2110,2110,2110,2110,0
|
|
20240318,184500,341502590,2110,2110,2110,2110,0
|
|
20240318,184400,341502590,2110,2110,2110,2110,0
|
|
20240318,184300,341502590,2110,2110,2110,2110,0
|
|
20240318,184200,341502590,2110,2110,2110,2110,0
|
|
20240318,184100,341502590,2110,2110,2110,2110,0
|
|
20240318,184000,341502590,2110,2110,2110,2110,0
|
|
20240318,183900,341502590,2110,2110,2110,2110,0
|
|
20240318,183800,341502590,2110,2110,2110,2110,0
|
|
20240318,183700,341502590,2110,2110,2110,2110,0
|
|
20240318,183600,341502590,2110,2110,2110,2110,0
|
|
20240318,183500,341502590,2110,2110,2110,2110,0
|
|
20240318,183400,341502590,2110,2110,2110,2110,0
|
|
20240318,183300,341502590,2110,2110,2110,2110,0
|
|
20240318,183200,341502590,2110,2110,2110,2110,2550
|
|
20240318,183100,341502590,2110,2110,2110,2110,0
|
|
20240318,183000,341502590,2110,2110,2110,2110,0
|
|
20240318,182900,341502590,2110,2110,2110,2110,0
|
|
20240318,182800,341502590,2110,2110,2110,2110,0
|
|
20240318,182700,341502590,2110,2110,2110,2110,0
|
|
20240318,182600,341502590,2110,2110,2110,2110,0
|
|
20240318,182500,341502590,2110,2110,2110,2110,0
|
|
20240318,182400,341502590,2110,2110,2110,2110,0
|
|
20240318,182300,341502590,2110,2110,2110,2110,0
|
|
20240318,182200,341502590,2110,2110,2110,2110,0
|
|
20240318,182100,341502590,2110,2110,2110,2110,0
|
|
20240318,182000,341502590,2110,2110,2110,2110,0
|
|
20240318,181900,341502590,2110,2110,2110,2110,0
|
|
20240318,181800,341502590,2110,2110,2110,2110,0
|
|
20240318,181700,341502590,2110,2110,2110,2110,0
|
|
20240318,181600,341502590,2110,2110,2110,2110,0
|
|
20240318,181500,341502590,2110,2110,2110,2110,0
|
|
20240318,181400,341502590,2110,2110,2110,2110,0
|
|
20240318,181300,341502590,2110,2110,2110,2110,0
|
|
20240318,181200,341502590,2110,2110,2110,2110,0
|
|
20240318,181100,341502590,2110,2110,2110,2110,0
|
|
20240318,181000,341502590,2110,2110,2110,2110,0
|
|
20240318,180900,341502590,2110,2110,2110,2110,0
|
|
20240318,180800,341502590,2110,2110,2110,2110,0
|
|
20240318,180700,341502590,2110,2110,2110,2110,0
|
|
20240318,180600,341502590,2110,2110,2110,2110,0
|
|
20240318,180500,341502590,2110,2110,2110,2110,0
|
|
20240318,180400,341502590,2110,2110,2110,2110,0
|
|
20240318,180300,341502590,2110,2110,2110,2110,0
|
|
20240318,180200,341502590,2110,2110,2110,2110,2550
|
|
20240318,180100,341502590,2110,2110,2110,2110,0
|
|
20240318,180000,341502590,2110,2110,2110,2110,0
|
|
20240318,175900,341502590,2110,2110,2110,2110,0
|
|
20240318,175800,341502590,2110,2110,2110,2110,0
|
|
20240318,175700,341502590,2110,2110,2110,2110,0
|
|
20240318,175600,341502590,2110,2110,2110,2110,0
|
|
20240318,175500,341502590,2110,2110,2110,2110,0
|
|
20240318,175400,341502590,2110,2110,2110,2110,0
|
|
20240318,175300,341502590,2110,2110,2110,2110,0
|
|
20240318,175200,341502590,2110,2110,2110,2110,0
|
|
20240318,175100,341502590,2110,2110,2110,2110,0
|
|
20240318,175000,341502590,2110,2110,2110,2110,0
|
|
20240318,174900,341502590,2110,2110,2110,2110,0
|
|
20240318,174800,341502590,2110,2110,2110,2110,0
|
|
20240318,174700,341502590,2110,2110,2110,2110,0
|
|
20240318,174600,341502590,2110,2110,2110,2110,0
|
|
20240318,174500,341502590,2110,2110,2110,2110,0
|
|
20240318,174400,341502590,2110,2110,2110,2110,0
|
|
20240318,174300,341502590,2110,2110,2110,2110,0
|
|
20240318,174200,341502590,2110,2110,2110,2110,0
|
|
20240318,174100,341502590,2110,2110,2110,2110,0
|
|
20240318,174000,341502590,2110,2110,2110,2110,0
|
|
20240318,173900,341502590,2110,2110,2110,2110,0
|
|
20240318,173800,341502590,2110,2110,2110,2110,0
|
|
20240318,173700,341502590,2110,2110,2110,2110,0
|
|
20240318,173600,341502590,2110,2110,2110,2110,0
|
|
20240318,173500,341502590,2110,2110,2110,2110,0
|
|
20240318,173400,341502590,2110,2110,2110,2110,0
|
|
20240318,173300,341502590,2110,2110,2110,2110,0
|
|
20240318,173200,341502590,2110,2110,2110,2110,2550
|
|
20240318,173100,341502590,2110,2110,2110,2110,0
|
|
20240318,173000,341502590,2110,2110,2110,2110,0
|
|
20240318,172900,341502590,2110,2110,2110,2110,0
|
|
20240318,172800,341502590,2110,2110,2110,2110,0
|
|
20240318,172700,341502590,2110,2110,2110,2110,0
|
|
20240318,172600,341502590,2110,2110,2110,2110,0
|
|
20240318,172500,341502590,2110,2110,2110,2110,0
|
|
20240318,172400,341502590,2110,2110,2110,2110,0
|
|
20240318,172300,341502590,2110,2110,2110,2110,0
|
|
20240318,172200,341502590,2110,2110,2110,2110,0
|
|
20240318,172100,341502590,2110,2110,2110,2110,0
|
|
20240318,172000,341502590,2110,2110,2110,2110,0
|
|
20240318,171900,341502590,2110,2110,2110,2110,0
|
|
20240318,171800,341502590,2110,2110,2110,2110,0
|
|
20240318,171700,341502590,2110,2110,2110,2110,0
|
|
20240318,171600,341502590,2110,2110,2110,2110,0
|
|
20240318,171500,341502590,2110,2110,2110,2110,0
|
|
20240318,171400,341502590,2110,2110,2110,2110,0
|
|
20240318,171300,341502590,2110,2110,2110,2110,0
|
|
20240318,171200,341502590,2110,2110,2110,2110,0
|
|
20240318,171100,341502590,2110,2110,2110,2110,0
|
|
20240318,171000,341502590,2110,2110,2110,2110,0
|
|
20240318,170900,341502590,2110,2110,2110,2110,0
|
|
20240318,170800,341502590,2110,2110,2110,2110,0
|
|
20240318,170700,341502590,2110,2110,2110,2110,0
|
|
20240318,170600,341502590,2110,2110,2110,2110,0
|
|
20240318,170500,341502590,2110,2110,2110,2110,0
|
|
20240318,170400,341502590,2110,2110,2110,2110,0
|
|
20240318,170300,341502590,2110,2110,2110,2110,0
|
|
20240318,170200,341502590,2110,2110,2110,2110,2550
|
|
20240318,170100,341502590,2110,2110,2110,2110,0
|
|
20240318,170000,341502590,2110,2110,2110,2110,0
|
|
20240318,165900,341502590,2110,2110,2110,2110,0
|
|
20240318,165800,341502590,2110,2110,2110,2110,0
|
|
20240318,165700,341502590,2110,2110,2110,2110,0
|
|
20240318,165600,341502590,2110,2110,2110,2110,0
|
|
20240318,165500,341502590,2110,2110,2110,2110,0
|
|
20240318,165400,341502590,2110,2110,2110,2110,0
|
|
20240318,165300,341502590,2110,2110,2110,2110,0
|
|
20240318,165200,341502590,2110,2110,2110,2110,0
|
|
20240318,165100,341502590,2110,2110,2110,2110,0
|
|
20240318,165000,341502590,2110,2110,2110,2110,0
|
|
20240318,164900,341502590,2110,2110,2110,2110,0
|
|
20240318,164800,341502590,2110,2110,2110,2110,0
|
|
20240318,164700,341502590,2110,2110,2110,2110,0
|
|
20240318,164600,341502590,2110,2110,2110,2110,0
|
|
20240318,164500,341502590,2110,2110,2110,2110,0
|
|
20240318,164400,341502590,2110,2110,2110,2110,0
|
|
20240318,164300,341502590,2110,2110,2110,2110,0
|
|
20240318,164200,341502590,2110,2110,2110,2110,0
|
|
20240318,164100,341502590,2110,2110,2110,2110,0
|
|
20240318,164000,341502590,2110,2110,2110,2110,0
|
|
20240318,163900,341502590,2110,2110,2110,2110,0
|
|
20240318,163800,341502590,2110,2110,2110,2110,0
|
|
20240318,163700,341502590,2110,2110,2110,2110,0
|
|
20240318,163600,341502590,2110,2110,2110,2110,0
|
|
20240318,163500,341502590,2110,2110,2110,2110,0
|
|
20240318,163400,341502590,2110,2110,2110,2110,0
|
|
20240318,163300,341502590,2110,2110,2110,2110,0
|
|
20240318,163200,341502590,2110,2110,2110,2110,2550
|
|
20240318,163100,341502590,2110,2110,2110,2110,0
|
|
20240318,163000,341502590,2110,2110,2110,2110,0
|
|
20240318,162900,341502590,2110,2110,2110,2110,0
|
|
20240318,162800,341502590,2110,2110,2110,2110,0
|
|
20240318,162700,341502590,2110,2110,2110,2110,0
|
|
20240318,162600,341502590,2110,2110,2110,2110,0
|
|
20240318,162500,341502590,2110,2110,2110,2110,0
|
|
20240318,162400,341502590,2110,2110,2110,2110,0
|
|
20240318,162300,341502590,2110,2110,2110,2110,0
|
|
20240318,162200,341502590,2110,2110,2110,2110,0
|
|
20240318,162100,341502590,2110,2110,2110,2110,0
|
|
20240318,162000,341502590,2110,2110,2110,2110,0
|
|
20240318,161900,341502590,2110,2110,2110,2110,0
|
|
20240318,161800,341502590,2110,2110,2110,2110,0
|
|
20240318,161700,341502590,2110,2110,2110,2110,0
|
|
20240318,161600,341502590,2110,2110,2110,2110,0
|
|
20240318,161500,341502590,2110,2110,2110,2110,0
|
|
20240318,161400,341502590,2110,2110,2110,2110,0
|
|
20240318,161300,341502590,2110,2110,2110,2110,0
|
|
20240318,161200,341502590,2110,2110,2110,2110,0
|
|
20240318,161100,341502590,2110,2110,2110,2110,0
|
|
20240318,161000,341502590,2110,2110,2110,2110,0
|
|
20240318,160900,341502590,2110,2110,2110,2110,0
|
|
20240318,160800,341502590,2110,2110,2110,2110,0
|
|
20240318,160700,341502590,2110,2110,2110,2110,0
|
|
20240318,160600,341502590,2110,2110,2110,2110,0
|
|
20240318,160500,341502590,2110,2110,2110,2110,0
|
|
20240318,160400,341502590,2110,2110,2110,2110,0
|
|
20240318,160300,341502590,2110,2110,2110,2110,0
|
|
20240318,160200,341502590,2110,2110,2110,2110,2550
|
|
20240318,160100,341502590,2110,2110,2110,2110,0
|
|
20240318,160000,341502590,2110,2110,2110,2110,0
|
|
20240318,155900,341502590,2110,2110,2110,2110,0
|
|
20240318,155800,341502590,2110,2110,2110,2110,0
|
|
20240318,155700,341502590,2110,2110,2110,2110,0
|
|
20240318,155600,341502590,2110,2110,2110,2110,0
|
|
20240318,155500,341502590,2110,2110,2110,2110,0
|
|
20240318,155400,341502590,2110,2110,2110,2110,0
|
|
20240318,155300,341502590,2110,2110,2110,2110,0
|
|
20240318,155200,341502590,2110,2110,2110,2110,0
|
|
20240318,155100,341502590,2110,2110,2110,2110,0
|
|
20240318,155000,341502590,2110,2110,2110,2110,0
|
|
20240318,154900,341502590,2110,2110,2110,2110,0
|
|
20240318,154800,341502590,2110,2110,2110,2110,0
|
|
20240318,154700,341502590,2110,2110,2110,2110,0
|
|
20240318,154600,341502590,2110,2110,2110,2110,0
|
|
20240318,154500,341502590,2110,2110,2110,2110,0
|
|
20240318,154400,341502590,2110,2110,2110,2110,0
|
|
20240318,154300,341502590,2110,2110,2110,2110,0
|
|
20240318,154200,341502590,2110,2110,2110,2110,0
|
|
20240318,154100,341502590,2110,2110,2110,2110,0
|
|
20240318,154000,341502590,2110,2110,2110,2110,0
|
|
20240318,153900,341502590,2110,2110,2110,2110,0
|
|
20240318,153800,341502590,2110,2110,2110,2110,0
|
|
20240318,153700,341502590,2110,2110,2110,2110,0
|
|
20240318,153600,341502590,2110,2110,2110,2110,0
|
|
20240318,153500,341502590,2110,2110,2110,2110,0
|
|
20240318,153400,341502590,2110,2110,2110,2110,0
|
|
20240318,153300,341502590,2110,2110,2110,2110,0
|
|
20240318,153200,341502590,2110,2110,2110,2110,2550
|
|
20240318,153100,341502590,2110,2110,2110,2110,0
|
|
20240318,153000,341502590,2110,2110,2110,2110,2550
|
|
20240318,152900,336122090,2110,2110,2110,2110,0
|
|
20240318,152800,336122090,2110,2110,2110,2110,0
|
|
20240318,152700,336122090,2110,2110,2110,2110,0
|
|
20240318,152600,336122090,2110,2110,2110,2110,0
|
|
20240318,152500,336122090,2110,2110,2110,2110,0
|
|
20240318,152400,336122090,2110,2110,2110,2110,0
|
|
20240318,152300,336122090,2110,2110,2110,2110,0
|
|
20240318,152200,336122090,2110,2110,2110,2110,0
|
|
20240318,152100,336122090,2110,2110,2110,2110,0
|
|
20240318,152000,336122090,2110,2110,2110,2110,0
|
|
20240318,151900,336122090,2110,2110,2110,2105,646
|
|
20240318,151800,334761530,2110,2110,2110,2110,68
|
|
20240318,151700,334618050,2110,2110,2110,2110,48
|
|
20240318,151600,334516770,2110,2105,2110,2105,85
|
|
20240318,151500,334337840,2105,2105,2105,2105,376
|
|
20240318,151400,333546360,2110,2110,2110,2110,51
|
|
20240318,151300,333438750,2110,2105,2110,2105,827
|
|
20240318,151200,331697705,2105,2100,2105,2100,21
|
|
20240318,151100,331653550,2105,2105,2105,2105,142
|
|
20240318,151000,331354640,2100,2100,2100,2100,485
|
|
20240318,150900,330336140,2105,2105,2105,2105,0
|
|
20240318,150800,330336140,2105,2100,2105,2100,3
|
|
20240318,150700,330329835,2100,2100,2100,2100,0
|
|
20240318,150600,330329835,2100,2100,2100,2100,17
|
|
20240318,150500,330294135,2105,2105,2105,2105,10
|
|
20240318,150400,330273085,2105,2105,2105,2105,10
|
|
20240318,150300,330252035,2105,2105,2105,2105,0
|
|
20240318,150200,330252035,2105,2105,2105,2105,1
|
|
20240318,150100,330249930,2105,2105,2105,2105,1
|
|
20240318,150000,330247825,2100,2105,2105,2100,11
|
|
20240318,145900,330224675,2105,2105,2105,2105,105
|
|
20240318,145800,330003650,2105,2105,2105,2105,90
|
|
20240318,145700,329814200,2105,2105,2105,2105,0
|
|
20240318,145600,329814200,2105,2105,2105,2105,0
|
|
20240318,145500,329814200,2105,2105,2105,2105,10
|
|
20240318,145400,329793150,2100,2100,2100,2100,391
|
|
20240318,145300,328972050,2095,2095,2095,2095,476
|
|
20240318,145200,327974830,2105,2105,2105,2105,10
|
|
20240318,145100,327953780,2100,2100,2100,2100,81
|
|
20240318,145000,327783680,2095,2095,2095,2095,0
|
|
20240318,144900,327783680,2095,2095,2095,2095,135
|
|
20240318,144800,327500855,2095,2105,2105,2095,2940
|
|
20240318,144700,321322635,2105,2105,2105,2105,0
|
|
20240318,144600,321322635,2105,2105,2105,2105,0
|
|
20240318,144500,321322635,2105,2110,2110,2105,397
|
|
20240318,144400,320486945,2105,2105,2105,2105,0
|
|
20240318,144300,320486945,2105,2105,2105,2105,1393
|
|
20240318,144200,317554680,2105,2105,2105,2105,1000
|
|
20240318,144100,315449680,2105,2105,2105,2105,0
|
|
20240318,144000,315449680,2105,2105,2105,2105,0
|
|
20240318,143900,315449680,2105,2105,2105,2105,0
|
|
20240318,143800,315449680,2105,2105,2105,2105,0
|
|
20240318,143700,315449680,2105,2105,2105,2105,210
|
|
20240318,143600,315007630,2100,2100,2100,2100,0
|
|
20240318,143500,315007630,2100,2100,2100,2100,250
|
|
20240318,143400,314482630,2100,2100,2100,2100,0
|
|
20240318,143300,314482630,2100,2100,2100,2100,85
|
|
20240318,143200,314304130,2100,2100,2100,2100,0
|
|
20240318,143100,314304130,2100,2100,2100,2100,0
|
|
20240318,143000,314304130,2100,2105,2105,2100,411
|
|
20240318,142900,313440620,2105,2105,2105,2105,0
|
|
20240318,142800,313440620,2105,2105,2105,2105,1025
|
|
20240318,142700,311282995,2105,2105,2105,2105,0
|
|
20240318,142600,311282995,2105,2105,2105,2105,0
|
|
20240318,142500,311282995,2105,2105,2105,2105,0
|
|
20240318,142400,311282995,2105,2105,2105,2105,12
|
|
20240318,142300,311257735,2105,2105,2105,2105,83
|
|
20240318,142200,311083020,2100,2105,2105,2100,1000
|
|
20240318,142100,308982045,2110,2110,2110,2110,0
|
|
20240318,142000,308982045,2110,2110,2110,2110,0
|
|
20240318,141900,308982045,2110,2110,2110,2110,0
|
|
20240318,141800,308982045,2110,2110,2110,2110,0
|
|
20240318,141700,308982045,2110,2110,2110,2110,0
|
|
20240318,141600,308982045,2110,2110,2110,2110,0
|
|
20240318,141500,308982045,2110,2110,2110,2110,10
|
|
20240318,141400,308960945,2110,2110,2110,2110,0
|
|
20240318,141300,308960945,2110,2110,2110,2110,0
|
|
20240318,141200,308960945,2110,2110,2110,2110,100
|
|
20240318,141100,308749945,2110,2110,2110,2110,1
|
|
20240318,141000,308747835,2110,2110,2110,2110,0
|
|
20240318,140900,308747835,2110,2110,2110,2110,135
|
|
20240318,140800,308462985,2110,2110,2110,2110,1
|
|
20240318,140700,308460875,2100,2100,2100,2100,482
|
|
20240318,140600,307448675,2105,2105,2105,2105,0
|
|
20240318,140500,307448675,2105,2105,2105,2105,0
|
|
20240318,140400,307448675,2105,2105,2105,2105,50
|
|
20240318,140300,307343425,2105,2105,2105,2105,0
|
|
20240318,140200,307343425,2105,2105,2105,2105,0
|
|
20240318,140100,307343425,2105,2105,2105,2105,0
|
|
20240318,140000,307343425,2105,2105,2105,2105,0
|
|
20240318,135900,307343425,2105,2105,2105,2105,450
|
|
20240318,135800,306396175,2105,2105,2105,2105,50
|
|
20240318,135700,306290925,2110,2110,2110,2110,38
|
|
20240318,135600,306210745,2105,2105,2105,2105,175
|
|
20240318,135500,305842370,2105,2105,2105,2105,325
|
|
20240318,135400,305158245,2110,2110,2110,2110,199
|
|
20240318,135300,304738355,2105,2105,2105,2105,111
|
|
20240318,135200,304504700,2110,2105,2110,2105,26
|
|
20240318,135100,304449870,2105,2105,2105,2105,3495
|
|
20240318,135000,297092895,2105,2105,2105,2105,200
|
|
20240318,134900,296671895,2105,2105,2105,2105,678
|
|
20240318,134800,295244705,2105,2105,2105,2105,200
|
|
20240318,134700,294823705,2105,2105,2105,2105,10
|
|
20240318,134600,294802655,2105,2105,2105,2105,0
|
|
20240318,134500,294802655,2105,2105,2105,2105,42
|
|
20240318,134400,294714245,2100,2100,2100,2100,0
|
|
20240318,134300,294714245,2100,2100,2100,2100,0
|
|
20240318,134200,294714245,2100,2100,2100,2100,0
|
|
20240318,134100,294714245,2100,2100,2100,2100,2
|
|
20240318,134000,294710045,2105,2105,2105,2105,1
|
|
20240318,133900,294707940,2100,2100,2100,2100,500
|
|
20240318,133800,293657940,2100,2100,2100,2100,0
|
|
20240318,133700,293657940,2100,2100,2100,2100,0
|
|
20240318,133600,293657940,2100,2100,2100,2100,0
|
|
20240318,133500,293657940,2100,2100,2100,2100,1
|
|
20240318,133400,293655840,2105,2105,2105,2105,0
|
|
20240318,133300,293655840,2105,2105,2105,2105,1
|
|
20240318,133200,293653735,2100,2105,2105,2100,2
|
|
20240318,133100,293649530,2100,2100,2100,2100,3
|
|
20240318,133000,293643230,2105,2105,2105,2105,0
|
|
20240318,132900,293643230,2105,2100,2105,2100,467
|
|
20240318,132800,292660695,2105,2105,2105,2105,112
|
|
20240318,132700,292424935,2105,2105,2105,2105,15
|
|
20240318,132600,292393360,2105,2105,2105,2105,476
|
|
20240318,132500,291391380,2105,2105,2105,2105,39
|
|
20240318,132400,291309285,2105,2105,2105,2105,0
|
|
20240318,132300,291309285,2105,2105,2105,2105,418
|
|
20240318,132200,290429395,2105,2105,2105,2105,3
|
|
20240318,132100,290423080,2105,2105,2105,2105,0
|
|
20240318,132000,290423080,2105,2105,2105,2105,10
|
|
20240318,131900,290402030,2105,2105,2105,2105,15
|
|
20240318,131800,290370455,2105,2105,2105,2105,44
|
|
20240318,131700,290277835,2100,2100,2100,2100,0
|
|
20240318,131600,290277835,2100,2100,2100,2100,0
|
|
20240318,131500,290277835,2100,2100,2100,2100,1
|
|
20240318,131400,290275735,2100,2100,2100,2100,0
|
|
20240318,131300,290275735,2100,2100,2100,2100,30
|
|
20240318,131200,290212735,2100,2100,2100,2100,0
|
|
20240318,131100,290212735,2100,2100,2100,2100,48
|
|
20240318,131000,290111935,2100,2100,2100,2100,0
|
|
20240318,130900,290111935,2100,2100,2100,2100,0
|
|
20240318,130800,290111935,2100,2100,2100,2100,1
|
|
20240318,130700,290109835,2100,2100,2100,2100,81
|
|
20240318,130600,289939735,2100,2100,2100,2100,0
|
|
20240318,130500,289939735,2100,2100,2100,2100,0
|
|
20240318,130400,289939735,2100,2100,2100,2100,0
|
|
20240318,130300,289939735,2100,2100,2100,2100,0
|
|
20240318,130200,289939735,2100,2100,2100,2100,3
|
|
20240318,130100,289933435,2105,2105,2105,2105,0
|
|
20240318,130000,289933435,2105,2100,2105,2100,26
|
|
20240318,125900,289878830,2105,2105,2105,2105,0
|
|
20240318,125800,289878830,2105,2105,2105,2105,0
|
|
20240318,125700,289878830,2105,2105,2105,2105,0
|
|
20240318,125600,289878830,2105,2105,2105,2105,0
|
|
20240318,125500,289878830,2105,2105,2105,2105,0
|
|
20240318,125400,289878830,2105,2105,2105,2105,0
|
|
20240318,125300,289878830,2105,2105,2105,2105,0
|
|
20240318,125200,289878830,2105,2105,2105,2105,0
|
|
20240318,125100,289878830,2105,2105,2105,2105,1
|
|
20240318,125000,289876725,2095,2095,2095,2095,0
|
|
20240318,124900,289876725,2095,2095,2095,2095,0
|
|
20240318,124800,289876725,2095,2095,2095,2095,0
|
|
20240318,124700,289876725,2095,2095,2095,2095,32
|
|
20240318,124600,289809685,2100,2100,2100,2100,0
|
|
20240318,124500,289809685,2100,2100,2100,2100,614
|
|
20240318,124400,288520285,2100,2100,2100,2100,1022
|
|
20240318,124300,286374085,2100,2100,2100,2100,100
|
|
20240318,124200,286164085,2100,2100,2100,2100,340
|
|
20240318,124100,285450085,2105,2105,2105,2105,0
|
|
20240318,124000,285450085,2105,2105,2105,2105,1
|
|
20240318,123900,285447980,2100,2100,2100,2100,382
|
|
20240318,123800,284645780,2095,2095,2095,2095,304
|
|
20240318,123700,284008900,2095,2095,2095,2095,0
|
|
20240318,123600,284008900,2095,2095,2095,2095,0
|
|
20240318,123500,284008900,2095,2095,2095,2095,4132
|
|
20240318,123400,275352360,2100,2100,2100,2100,4922
|
|
20240318,123300,265016160,2100,2100,2100,2100,490
|
|
20240318,123200,263987160,2100,2100,2100,2100,0
|
|
20240318,123100,263987160,2100,2100,2100,2100,0
|
|
20240318,123000,263987160,2100,2100,2100,2100,0
|
|
20240318,122900,263987160,2100,2100,2100,2100,673
|
|
20240318,122800,262573860,2100,2100,2100,2100,900
|
|
20240318,122700,260683860,2105,2105,2105,2105,0
|
|
20240318,122600,260683860,2105,2105,2105,2105,0
|
|
20240318,122500,260683860,2105,2105,2105,2100,644
|
|
20240318,122400,259330740,2100,2100,2100,2100,467
|
|
20240318,122300,258350040,2105,2105,2105,2105,0
|
|
20240318,122200,258350040,2105,2105,2105,2105,272
|
|
20240318,122100,257777480,2110,2110,2110,2110,0
|
|
20240318,122000,257777480,2110,2110,2110,2110,0
|
|
20240318,121900,257777480,2110,2110,2110,2110,10
|
|
20240318,121800,257756380,2110,2110,2110,2110,0
|
|
20240318,121700,257756380,2110,2110,2110,2110,0
|
|
20240318,121600,257756380,2110,2110,2110,2110,0
|
|
20240318,121500,257756380,2110,2110,2110,2110,10
|
|
20240318,121400,257735280,2110,2110,2110,2110,30
|
|
20240318,121300,257671980,2105,2105,2105,2105,0
|
|
20240318,121200,257671980,2105,2105,2105,2105,161
|
|
20240318,121100,257333075,2105,2105,2105,2105,0
|
|
20240318,121000,257333075,2105,2105,2105,2105,0
|
|
20240318,120900,257333075,2105,2105,2105,2105,0
|
|
20240318,120800,257333075,2105,2105,2105,2105,50
|
|
20240318,120700,257227825,2105,2105,2105,2105,349
|
|
20240318,120600,256493180,2105,2105,2105,2105,0
|
|
20240318,120500,256493180,2105,2105,2105,2105,276
|
|
20240318,120400,255912200,2105,2105,2105,2105,6
|
|
20240318,120300,255899570,2105,2105,2105,2105,2375
|
|
20240318,120200,250900195,2105,2105,2105,2105,3
|
|
20240318,120100,250893880,2105,2105,2105,2105,0
|
|
20240318,120000,250893880,2105,2105,2105,2105,200
|
|
20240318,115900,250472880,2100,2100,2100,2100,0
|
|
20240318,115800,250472880,2100,2100,2100,2100,1000
|
|
20240318,115700,248372880,2105,2105,2105,2105,48
|
|
20240318,115600,248271840,2105,2105,2105,2105,3
|
|
20240318,115500,248265525,2100,2100,2100,2100,42
|
|
20240318,115400,248177325,2100,2100,2100,2100,110
|
|
20240318,115300,247946325,2100,2100,2100,2100,0
|
|
20240318,115200,247946325,2100,2100,2100,2100,0
|
|
20240318,115100,247946325,2100,2105,2105,2100,2
|
|
20240318,115000,247942120,2100,2100,2100,2100,0
|
|
20240318,114900,247942120,2100,2100,2100,2100,0
|
|
20240318,114800,247942120,2100,2100,2100,2100,2400
|
|
20240318,114700,242902120,2100,2100,2100,2100,81
|
|
20240318,114600,242732020,2105,2105,2105,2105,0
|
|
20240318,114500,242732020,2105,2105,2105,2105,2
|
|
20240318,114400,242727810,2105,2105,2105,2105,10
|
|
20240318,114300,242706760,2105,2105,2105,2105,49
|
|
20240318,114200,242603615,2105,2105,2105,2105,0
|
|
20240318,114100,242603615,2105,2100,2105,2100,21
|
|
20240318,114000,242559415,2105,2105,2105,2105,10
|
|
20240318,113900,242538365,2105,2105,2105,2105,0
|
|
20240318,113800,242538365,2105,2105,2105,2105,5
|
|
20240318,113700,242527840,2105,2105,2105,2105,39
|
|
20240318,113600,242445745,2105,2105,2105,2105,5
|
|
20240318,113500,242435220,2105,2105,2105,2105,37
|
|
20240318,113400,242357335,2105,2105,2105,2105,10
|
|
20240318,113300,242336285,2105,2105,2105,2105,49
|
|
20240318,113200,242233140,2105,2105,2105,2105,0
|
|
20240318,113100,242233140,2105,2105,2105,2105,511
|
|
20240318,113000,241157485,2105,2105,2105,2105,40
|
|
20240318,112900,241073285,2105,2105,2105,2105,2010
|
|
20240318,112800,236842235,2105,2105,2105,2105,39
|
|
20240318,112700,236760140,2105,2105,2105,2105,0
|
|
20240318,112600,236760140,2105,2105,2105,2105,10
|
|
20240318,112500,236739090,2105,2105,2105,2105,49
|
|
20240318,112400,236635945,2105,2105,2105,2105,91
|
|
20240318,112300,236444390,2105,2105,2105,2105,63
|
|
20240318,112200,236311775,2105,2105,2105,2105,98
|
|
20240318,112100,236105485,2105,2105,2105,2100,52
|
|
20240318,112000,235996030,2105,2100,2105,2100,114
|
|
20240318,111900,235756110,2105,2105,2105,2105,299
|
|
20240318,111800,235126715,2105,2105,2105,2105,10
|
|
20240318,111700,235105665,2105,2105,2105,2105,10
|
|
20240318,111600,235084615,2105,2105,2105,2105,0
|
|
20240318,111500,235084615,2105,2105,2105,2105,0
|
|
20240318,111400,235084615,2105,2105,2105,2105,0
|
|
20240318,111300,235084615,2105,2105,2105,2105,1000
|
|
20240318,111200,232979615,2100,2100,2100,2100,244
|
|
20240318,111100,232467215,2100,2100,2100,2100,1040
|
|
20240318,111000,230283215,2100,2100,2100,2100,0
|
|
20240318,110900,230283215,2100,2100,2100,2100,800
|
|
20240318,110800,228603215,2100,2100,2100,2100,271
|
|
20240318,110700,228034115,2105,2105,2105,2105,3
|
|
20240318,110600,228027800,2100,2100,2100,2100,150
|
|
20240318,110500,227712800,2105,2105,2105,2105,0
|
|
20240318,110400,227712800,2105,2105,2105,2105,0
|
|
20240318,110300,227712800,2105,2100,2105,2100,102
|
|
20240318,110200,227498595,2100,2100,2100,2100,2001
|
|
20240318,110100,223296495,2100,2100,2100,2100,766
|
|
20240318,110000,221687895,2100,2100,2100,2100,2
|
|
20240318,105900,221683695,2100,2100,2100,2100,513
|
|
20240318,105800,220606395,2105,2105,2105,2105,60
|
|
20240318,105700,220480095,2105,2100,2105,2100,539
|
|
20240318,105600,219348000,2100,2100,2100,2100,0
|
|
20240318,105500,219348000,2100,2105,2105,2100,202
|
|
20240318,105400,218922800,2105,2100,2105,2100,298
|
|
20240318,105300,218296700,2100,2100,2100,2100,4056
|
|
20240318,105200,209779100,2100,2100,2100,2100,1
|
|
20240318,105100,209777000,2100,2100,2100,2100,1
|
|
20240318,105000,209774900,2100,2100,2100,2100,0
|
|
20240318,104900,209774900,2100,2100,2100,2100,0
|
|
20240318,104800,209774900,2100,2100,2100,2100,10
|
|
20240318,104700,209753900,2095,2095,2095,2095,100
|
|
20240318,104600,209544400,2100,2100,2100,2100,39
|
|
20240318,104500,209462500,2095,2095,2095,2095,0
|
|
20240318,104400,209462500,2095,2095,2095,2095,188
|
|
20240318,104300,209068640,2095,2095,2095,2095,156
|
|
20240318,104200,208741820,2095,2095,2095,2095,81
|
|
20240318,104100,208572125,2100,2100,2100,2100,10
|
|
20240318,104000,208551125,2095,2095,2095,2095,0
|
|
20240318,103900,208551125,2095,2095,2095,2095,0
|
|
20240318,103800,208551125,2095,2095,2095,2095,220
|
|
20240318,103700,208090225,2095,2095,2095,2095,1
|
|
20240318,103600,208088130,2095,2095,2095,2095,0
|
|
20240318,103500,208088130,2095,2095,2095,2095,100
|
|
20240318,103400,207878630,2100,2100,2100,2100,39
|
|
20240318,103300,207796730,2100,2100,2100,2100,0
|
|
20240318,103200,207796730,2100,2100,2100,2100,0
|
|
20240318,103100,207796730,2100,2100,2100,2100,51
|
|
20240318,103000,207689630,2100,2100,2100,2100,0
|
|
20240318,102900,207689630,2100,2100,2100,2100,50
|
|
20240318,102800,207584630,2100,2100,2100,2100,271
|
|
20240318,102700,207015530,2095,2095,2095,2095,110
|
|
20240318,102600,206785080,2095,2095,2095,2095,0
|
|
20240318,102500,206785080,2095,2095,2095,2095,70
|
|
20240318,102400,206638430,2095,2095,2095,2095,1478
|
|
20240318,102300,203542020,2095,2095,2095,2095,0
|
|
20240318,102200,203542020,2095,2095,2095,2095,0
|
|
20240318,102100,203542020,2095,2095,2095,2095,3922
|
|
20240318,102000,195325430,2100,2095,2100,2095,558
|
|
20240318,101900,194154035,2100,2100,2100,2100,0
|
|
20240318,101800,194154035,2100,2100,2100,2100,5
|
|
20240318,101700,194143535,2100,2105,2105,2100,989
|
|
20240318,101600,192066585,2105,2100,2105,2100,22
|
|
20240318,101500,192020280,2100,2100,2100,2100,0
|
|
20240318,101400,192020280,2100,2100,2105,2100,72
|
|
20240318,101300,191868845,2100,2100,2100,2100,72
|
|
20240318,101200,191717645,2100,2100,2100,2100,71
|
|
20240318,101100,191568545,2100,2105,2105,2100,1905
|
|
20240318,101000,187558855,2110,2110,2110,2105,52
|
|
20240318,100900,187449140,2110,2110,2110,2110,1
|
|
20240318,100800,187447030,2105,2105,2105,2105,0
|
|
20240318,100700,187447030,2105,2105,2105,2105,0
|
|
20240318,100600,187447030,2105,2105,2105,2105,0
|
|
20240318,100500,187447030,2105,2105,2105,2105,0
|
|
20240318,100400,187447030,2105,2105,2105,2105,100
|
|
20240318,100300,187236530,2110,2110,2110,2110,301
|
|
20240318,100200,186601420,2105,2105,2105,2105,5
|
|
20240318,100100,186590895,2110,2105,2110,2105,117
|
|
20240318,100000,186344600,2110,2110,2110,2110,40
|
|
20240318,095900,186260200,2110,2110,2110,2110,500
|
|
20240318,095800,185205200,2110,2110,2110,2110,0
|
|
20240318,095700,185205200,2110,2110,2110,2110,6
|
|
20240318,095600,185192540,2110,2110,2110,2110,2035
|
|
20240318,095500,180898690,2100,2105,2105,2100,528
|
|
20240318,095400,179789690,2110,2105,2110,2105,809
|
|
20240318,095300,178086470,2105,2105,2105,2105,0
|
|
20240318,095200,178086470,2105,2105,2105,2105,1818
|
|
20240318,095100,174259580,2105,2105,2105,2105,2000
|
|
20240318,095000,170049580,2105,2105,2105,2105,1
|
|
20240318,094900,170047475,2100,2100,2100,2100,5468
|
|
20240318,094800,158564675,2100,2100,2100,2100,178
|
|
20240318,094700,158190875,2100,2100,2100,2100,106
|
|
20240318,094600,157968275,2100,2100,2100,2100,0
|
|
20240318,094500,157968275,2100,2095,2100,2095,4918
|
|
20240318,094400,147664965,2095,2090,2095,2090,1050
|
|
20240318,094300,145466715,2090,2095,2095,2090,1893
|
|
20240318,094200,141502150,2095,2095,2095,2095,50
|
|
20240318,094100,141397400,2095,2095,2095,2095,0
|
|
20240318,094000,141397400,2095,2095,2095,2095,0
|
|
20240318,093900,141397400,2095,2095,2095,2095,2
|
|
20240318,093800,141393210,2095,2095,2095,2095,0
|
|
20240318,093700,141393210,2095,2095,2095,2095,1
|
|
20240318,093600,141391115,2095,2095,2095,2095,500
|
|
20240318,093500,140343615,2095,2095,2095,2095,0
|
|
20240318,093400,140343615,2095,2095,2095,2095,0
|
|
20240318,093300,140343615,2095,2095,2095,2095,0
|
|
20240318,093200,140343615,2095,2095,2095,2095,0
|
|
20240318,093100,140343615,2095,2095,2095,2095,396
|
|
20240318,093000,139513995,2090,2090,2095,2090,1219
|
|
20240318,092900,136963785,2090,2095,2095,2090,501
|
|
20240318,092800,135916690,2090,2085,2090,2085,793
|
|
20240318,092700,134260785,2100,2095,2100,2085,476
|
|
20240318,092600,133265895,2085,2095,2095,2085,6394
|
|
20240318,092500,119919295,2095,2095,2095,2095,18
|
|
20240318,092400,119881585,2100,2100,2100,2100,0
|
|
20240318,092300,119881585,2100,2090,2100,2090,1344
|
|
20240318,092200,117060775,2090,2090,2090,2085,20800
|
|
20240318,092100,73590275,2090,2090,2090,2090,10594
|
|
20240318,092000,51448815,2090,2095,2095,2090,2200
|
|
20240318,091900,46849815,2095,2095,2095,2095,490
|
|
20240318,091800,45823265,2095,2095,2095,2095,938
|
|
20240318,091700,43858155,2095,2095,2095,2095,0
|
|
20240318,091600,43858155,2095,2095,2095,2095,0
|
|
20240318,091500,43858155,2095,2100,2100,2095,1227
|
|
20240318,091400,41286455,2110,2110,2110,2110,0
|
|
20240318,091300,41286455,2110,2105,2110,2105,33
|
|
20240318,091200,41216830,2110,2105,2110,2105,401
|
|
20240318,091100,40372720,2095,2095,2095,2095,0
|
|
20240318,091000,40372720,2095,2095,2095,2095,68
|
|
20240318,090900,40230260,2105,2105,2105,2105,0
|
|
20240318,090800,40230260,2105,2105,2105,2105,0
|
|
20240318,090700,40230260,2105,2105,2105,2105,701
|
|
20240318,090600,38754655,2105,2095,2105,2095,3819
|
|
20240318,090500,30752145,2095,2100,2100,2095,6450
|
|
20240318,090400,17239295,2095,2095,2095,2095,0
|
|
20240318,090300,17239295,2095,2095,2095,2095,501
|
|
20240318,090200,16189700,2090,2095,2095,2085,2066
|
|
20240318,090100,11874460,2095,2095,2095,2095,4341
|
|
20240318,090000,2780065,2095,2095,2095,2095,1327
|