623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192000,372355705,2060,2060,2060,2060,19145
|
|
20240318,191900,372355705,2060,2060,2060,2060,0
|
|
20240318,191800,372355705,2060,2060,2060,2060,0
|
|
20240318,191700,372355705,2060,2060,2060,2060,0
|
|
20240318,191600,372355705,2060,2060,2060,2060,0
|
|
20240318,191500,372355705,2060,2060,2060,2060,0
|
|
20240318,191400,372355705,2060,2060,2060,2060,0
|
|
20240318,191300,372355705,2060,2060,2060,2060,0
|
|
20240318,191200,372355705,2060,2060,2060,2060,0
|
|
20240318,191100,372355705,2060,2060,2060,2060,0
|
|
20240318,191000,372355705,2060,2060,2060,2060,0
|
|
20240318,190900,372355705,2060,2060,2060,2060,0
|
|
20240318,190800,372355705,2060,2060,2060,2060,0
|
|
20240318,190700,372355705,2060,2060,2060,2060,0
|
|
20240318,190600,372355705,2060,2060,2060,2060,0
|
|
20240318,190500,372355705,2060,2060,2060,2060,0
|
|
20240318,190400,372355705,2060,2060,2060,2060,0
|
|
20240318,190300,372355705,2060,2060,2060,2060,0
|
|
20240318,190200,372355705,2060,2060,2060,2060,0
|
|
20240318,190100,372355705,2060,2060,2060,2060,0
|
|
20240318,190000,372355705,2060,2060,2060,2060,0
|
|
20240318,185900,372355705,2060,2060,2060,2060,0
|
|
20240318,185800,372355705,2060,2060,2060,2060,0
|
|
20240318,185700,372355705,2060,2060,2060,2060,0
|
|
20240318,185600,372355705,2060,2060,2060,2060,0
|
|
20240318,185500,372355705,2060,2060,2060,2060,0
|
|
20240318,185400,372355705,2060,2060,2060,2060,0
|
|
20240318,185300,372355705,2060,2060,2060,2060,0
|
|
20240318,185200,372355705,2060,2060,2060,2060,0
|
|
20240318,185100,372355705,2060,2060,2060,2060,0
|
|
20240318,185000,372355705,2060,2060,2060,2060,19145
|
|
20240318,184900,372355705,2060,2060,2060,2060,0
|
|
20240318,184800,372355705,2060,2060,2060,2060,0
|
|
20240318,184700,372355705,2060,2060,2060,2060,0
|
|
20240318,184600,372355705,2060,2060,2060,2060,0
|
|
20240318,184500,372355705,2060,2060,2060,2060,0
|
|
20240318,184400,372355705,2060,2060,2060,2060,0
|
|
20240318,184300,372355705,2060,2060,2060,2060,0
|
|
20240318,184200,372355705,2060,2060,2060,2060,0
|
|
20240318,184100,372355705,2060,2060,2060,2060,0
|
|
20240318,184000,372355705,2060,2060,2060,2060,0
|
|
20240318,183900,372355705,2060,2060,2060,2060,0
|
|
20240318,183800,372355705,2060,2060,2060,2060,0
|
|
20240318,183700,372355705,2060,2060,2060,2060,0
|
|
20240318,183600,372355705,2060,2060,2060,2060,0
|
|
20240318,183500,372355705,2060,2060,2060,2060,0
|
|
20240318,183400,372355705,2060,2060,2060,2060,0
|
|
20240318,183300,372355705,2060,2060,2060,2060,0
|
|
20240318,183200,372355705,2060,2060,2060,2060,0
|
|
20240318,183100,372355705,2060,2060,2060,2060,0
|
|
20240318,183000,372355705,2060,2060,2060,2060,0
|
|
20240318,182900,372355705,2060,2060,2060,2060,0
|
|
20240318,182800,372355705,2060,2060,2060,2060,0
|
|
20240318,182700,372355705,2060,2060,2060,2060,0
|
|
20240318,182600,372355705,2060,2060,2060,2060,0
|
|
20240318,182500,372355705,2060,2060,2060,2060,0
|
|
20240318,182400,372355705,2060,2060,2060,2060,0
|
|
20240318,182300,372355705,2060,2060,2060,2060,0
|
|
20240318,182200,372355705,2060,2060,2060,2060,0
|
|
20240318,182100,372355705,2060,2060,2060,2060,0
|
|
20240318,182000,372355705,2060,2060,2060,2060,19145
|
|
20240318,181900,372355705,2060,2060,2060,2060,0
|
|
20240318,181800,372355705,2060,2060,2060,2060,0
|
|
20240318,181700,372355705,2060,2060,2060,2060,0
|
|
20240318,181600,372355705,2060,2060,2060,2060,0
|
|
20240318,181500,372355705,2060,2060,2060,2060,0
|
|
20240318,181400,372355705,2060,2060,2060,2060,0
|
|
20240318,181300,372355705,2060,2060,2060,2060,0
|
|
20240318,181200,372355705,2060,2060,2060,2060,0
|
|
20240318,181100,372355705,2060,2060,2060,2060,0
|
|
20240318,181000,372355705,2060,2060,2060,2060,0
|
|
20240318,180900,372355705,2060,2060,2060,2060,0
|
|
20240318,180800,372355705,2060,2060,2060,2060,0
|
|
20240318,180700,372355705,2060,2060,2060,2060,0
|
|
20240318,180600,372355705,2060,2060,2060,2060,0
|
|
20240318,180500,372355705,2060,2060,2060,2060,0
|
|
20240318,180400,372355705,2060,2060,2060,2060,0
|
|
20240318,180300,372355705,2060,2060,2060,2060,0
|
|
20240318,180200,372355705,2060,2060,2060,2060,0
|
|
20240318,180100,372355705,2060,2060,2060,2060,0
|
|
20240318,180000,372355705,2060,2060,2060,2060,0
|
|
20240318,175900,372355705,2060,2060,2060,2060,0
|
|
20240318,175800,372355705,2060,2060,2060,2060,0
|
|
20240318,175700,372355705,2060,2060,2060,2060,0
|
|
20240318,175600,372355705,2060,2060,2060,2060,0
|
|
20240318,175500,372355705,2060,2060,2060,2060,0
|
|
20240318,175400,372355705,2060,2060,2060,2060,0
|
|
20240318,175300,372355705,2060,2060,2060,2060,0
|
|
20240318,175200,372355705,2060,2060,2060,2060,0
|
|
20240318,175100,372355705,2060,2060,2060,2060,0
|
|
20240318,175000,372355705,2060,2060,2060,2060,19145
|
|
20240318,174900,372355705,2060,2060,2060,2060,0
|
|
20240318,174800,372355705,2060,2060,2060,2060,0
|
|
20240318,174700,372355705,2060,2060,2060,2060,0
|
|
20240318,174600,372355705,2060,2060,2060,2060,0
|
|
20240318,174500,372355705,2060,2060,2060,2060,0
|
|
20240318,174400,372355705,2060,2060,2060,2060,0
|
|
20240318,174300,372355705,2060,2060,2060,2060,0
|
|
20240318,174200,372355705,2060,2060,2060,2060,0
|
|
20240318,174100,372355705,2060,2060,2060,2060,0
|
|
20240318,174000,372355705,2060,2060,2060,2060,0
|
|
20240318,173900,372355705,2060,2060,2060,2060,0
|
|
20240318,173800,372355705,2060,2060,2060,2060,0
|
|
20240318,173700,372355705,2060,2060,2060,2060,0
|
|
20240318,173600,372355705,2060,2060,2060,2060,0
|
|
20240318,173500,372355705,2060,2060,2060,2060,0
|
|
20240318,173400,372355705,2060,2060,2060,2060,0
|
|
20240318,173300,372355705,2060,2060,2060,2060,0
|
|
20240318,173200,372355705,2060,2060,2060,2060,0
|
|
20240318,173100,372355705,2060,2060,2060,2060,0
|
|
20240318,173000,372355705,2060,2060,2060,2060,0
|
|
20240318,172900,372355705,2060,2060,2060,2060,0
|
|
20240318,172800,372355705,2060,2060,2060,2060,0
|
|
20240318,172700,372355705,2060,2060,2060,2060,0
|
|
20240318,172600,372355705,2060,2060,2060,2060,0
|
|
20240318,172500,372355705,2060,2060,2060,2060,0
|
|
20240318,172400,372355705,2060,2060,2060,2060,0
|
|
20240318,172300,372355705,2060,2060,2060,2060,0
|
|
20240318,172200,372355705,2060,2060,2060,2060,0
|
|
20240318,172100,372355705,2060,2060,2060,2060,0
|
|
20240318,172000,372355705,2060,2060,2060,2060,19145
|
|
20240318,171900,372355705,2060,2060,2060,2060,0
|
|
20240318,171800,372355705,2060,2060,2060,2060,0
|
|
20240318,171700,372355705,2060,2060,2060,2060,0
|
|
20240318,171600,372355705,2060,2060,2060,2060,0
|
|
20240318,171500,372355705,2060,2060,2060,2060,0
|
|
20240318,171400,372355705,2060,2060,2060,2060,0
|
|
20240318,171300,372355705,2060,2060,2060,2060,0
|
|
20240318,171200,372355705,2060,2060,2060,2060,0
|
|
20240318,171100,372355705,2060,2060,2060,2060,0
|
|
20240318,171000,372355705,2060,2060,2060,2060,0
|
|
20240318,170900,372355705,2060,2060,2060,2060,0
|
|
20240318,170800,372355705,2060,2060,2060,2060,0
|
|
20240318,170700,372355705,2060,2060,2060,2060,0
|
|
20240318,170600,372355705,2060,2060,2060,2060,0
|
|
20240318,170500,372355705,2060,2060,2060,2060,0
|
|
20240318,170400,372355705,2060,2060,2060,2060,0
|
|
20240318,170300,372355705,2060,2060,2060,2060,0
|
|
20240318,170200,372355705,2060,2060,2060,2060,0
|
|
20240318,170100,372355705,2060,2060,2060,2060,0
|
|
20240318,170000,372355705,2060,2060,2060,2060,0
|
|
20240318,165900,372355705,2060,2060,2060,2060,0
|
|
20240318,165800,372355705,2060,2060,2060,2060,0
|
|
20240318,165700,372355705,2060,2060,2060,2060,0
|
|
20240318,165600,372355705,2060,2060,2060,2060,0
|
|
20240318,165500,372355705,2060,2060,2060,2060,0
|
|
20240318,165400,372355705,2060,2060,2060,2060,0
|
|
20240318,165300,372355705,2060,2060,2060,2060,0
|
|
20240318,165200,372355705,2060,2060,2060,2060,0
|
|
20240318,165100,372355705,2060,2060,2060,2060,0
|
|
20240318,165000,372355705,2060,2060,2060,2060,19145
|
|
20240318,164900,372355705,2060,2060,2060,2060,0
|
|
20240318,164800,372355705,2060,2060,2060,2060,0
|
|
20240318,164700,372355705,2060,2060,2060,2060,0
|
|
20240318,164600,372355705,2060,2060,2060,2060,0
|
|
20240318,164500,372355705,2060,2060,2060,2060,0
|
|
20240318,164400,372355705,2060,2060,2060,2060,0
|
|
20240318,164300,372355705,2060,2060,2060,2060,0
|
|
20240318,164200,372355705,2060,2060,2060,2060,0
|
|
20240318,164100,372355705,2060,2060,2060,2060,0
|
|
20240318,164000,372355705,2060,2060,2060,2060,0
|
|
20240318,163900,372355705,2060,2060,2060,2060,0
|
|
20240318,163800,372355705,2060,2060,2060,2060,0
|
|
20240318,163700,372355705,2060,2060,2060,2060,0
|
|
20240318,163600,372355705,2060,2060,2060,2060,0
|
|
20240318,163500,372355705,2060,2060,2060,2060,0
|
|
20240318,163400,372355705,2060,2060,2060,2060,0
|
|
20240318,163300,372355705,2060,2060,2060,2060,0
|
|
20240318,163200,372355705,2060,2060,2060,2060,0
|
|
20240318,163100,372355705,2060,2060,2060,2060,0
|
|
20240318,163000,372355705,2060,2060,2060,2060,0
|
|
20240318,162900,372355705,2060,2060,2060,2060,0
|
|
20240318,162800,372355705,2060,2060,2060,2060,0
|
|
20240318,162700,372355705,2060,2060,2060,2060,0
|
|
20240318,162600,372355705,2060,2060,2060,2060,0
|
|
20240318,162500,372355705,2060,2060,2060,2060,0
|
|
20240318,162400,372355705,2060,2060,2060,2060,0
|
|
20240318,162300,372355705,2060,2060,2060,2060,0
|
|
20240318,162200,372355705,2060,2060,2060,2060,0
|
|
20240318,162100,372355705,2060,2060,2060,2060,0
|
|
20240318,162000,372355705,2060,2060,2060,2060,19145
|
|
20240318,161900,372355705,2060,2060,2060,2060,0
|
|
20240318,161800,372355705,2060,2060,2060,2060,0
|
|
20240318,161700,372355705,2060,2060,2060,2060,0
|
|
20240318,161600,372355705,2060,2060,2060,2060,0
|
|
20240318,161500,372355705,2060,2060,2060,2060,0
|
|
20240318,161400,372355705,2060,2060,2060,2060,0
|
|
20240318,161300,372355705,2060,2060,2060,2060,0
|
|
20240318,161200,372355705,2060,2060,2060,2060,0
|
|
20240318,161100,372355705,2060,2060,2060,2060,0
|
|
20240318,161000,372355705,2060,2060,2060,2060,0
|
|
20240318,160900,372355705,2060,2060,2060,2060,0
|
|
20240318,160800,372355705,2060,2060,2060,2060,0
|
|
20240318,160700,372355705,2060,2060,2060,2060,0
|
|
20240318,160600,372355705,2060,2060,2060,2060,0
|
|
20240318,160500,372355705,2060,2060,2060,2060,0
|
|
20240318,160400,372355705,2060,2060,2060,2060,0
|
|
20240318,160300,372355705,2060,2060,2060,2060,0
|
|
20240318,160200,372355705,2060,2060,2060,2060,0
|
|
20240318,160100,372355705,2060,2060,2060,2060,0
|
|
20240318,160000,372355705,2060,2060,2060,2060,0
|
|
20240318,155900,372355705,2060,2060,2060,2060,0
|
|
20240318,155800,372355705,2060,2060,2060,2060,0
|
|
20240318,155700,372355705,2060,2060,2060,2060,0
|
|
20240318,155600,372355705,2060,2060,2060,2060,0
|
|
20240318,155500,372355705,2060,2060,2060,2060,0
|
|
20240318,155400,372355705,2060,2060,2060,2060,0
|
|
20240318,155300,372355705,2060,2060,2060,2060,0
|
|
20240318,155200,372355705,2060,2060,2060,2060,0
|
|
20240318,155100,372355705,2060,2060,2060,2060,0
|
|
20240318,155000,372355705,2060,2060,2060,2060,19145
|
|
20240318,154900,372355705,2060,2060,2060,2060,0
|
|
20240318,154800,372355705,2060,2060,2060,2060,0
|
|
20240318,154700,372355705,2060,2060,2060,2060,0
|
|
20240318,154600,372355705,2060,2060,2060,2060,0
|
|
20240318,154500,372355705,2060,2060,2060,2060,0
|
|
20240318,154400,372355705,2060,2060,2060,2060,0
|
|
20240318,154300,372355705,2060,2060,2060,2060,0
|
|
20240318,154200,372355705,2060,2060,2060,2060,0
|
|
20240318,154100,372355705,2060,2060,2060,2060,0
|
|
20240318,154000,372355705,2060,2060,2060,2060,0
|
|
20240318,153900,372355705,2060,2060,2060,2060,0
|
|
20240318,153800,372355705,2060,2060,2060,2060,0
|
|
20240318,153700,372355705,2060,2060,2060,2060,0
|
|
20240318,153600,372355705,2060,2060,2060,2060,0
|
|
20240318,153500,372355705,2060,2060,2060,2060,0
|
|
20240318,153400,372355705,2060,2060,2060,2060,0
|
|
20240318,153300,372355705,2060,2060,2060,2060,0
|
|
20240318,153200,372355705,2060,2060,2060,2060,0
|
|
20240318,153100,372355705,2060,2060,2060,2060,0
|
|
20240318,153000,372355705,2060,2060,2060,2060,19145
|
|
20240318,152900,332917005,2050,2050,2050,2050,0
|
|
20240318,152800,332917005,2050,2050,2050,2050,0
|
|
20240318,152700,332917005,2050,2050,2050,2050,0
|
|
20240318,152600,332917005,2050,2050,2050,2050,0
|
|
20240318,152500,332917005,2050,2050,2050,2050,0
|
|
20240318,152400,332917005,2050,2050,2050,2050,0
|
|
20240318,152300,332917005,2050,2050,2050,2050,0
|
|
20240318,152200,332917005,2050,2050,2050,2050,0
|
|
20240318,152100,332917005,2050,2050,2050,2050,0
|
|
20240318,152000,332917005,2050,2050,2050,2050,0
|
|
20240318,151900,332917005,2050,2050,2050,2045,1526
|
|
20240318,151800,329788830,2045,2045,2045,2045,1468
|
|
20240318,151700,326786770,2045,2045,2045,2045,21
|
|
20240318,151600,326743825,2045,2045,2045,2045,20
|
|
20240318,151500,326702925,2045,2045,2045,2045,977
|
|
20240318,151400,324704960,2045,2045,2045,2045,1
|
|
20240318,151300,324702915,2035,2035,2035,2035,340
|
|
20240318,151200,324011015,2030,2040,2040,2030,4201
|
|
20240318,151100,315470980,2045,2045,2045,2045,0
|
|
20240318,151000,315470980,2045,2045,2045,2045,657
|
|
20240318,150900,314127415,2040,2040,2040,2040,1000
|
|
20240318,150800,312087415,2045,2045,2045,2045,0
|
|
20240318,150700,312087415,2045,2045,2045,2045,21
|
|
20240318,150600,312044470,2040,2040,2040,2040,0
|
|
20240318,150500,312044470,2040,2045,2045,2040,6063
|
|
20240318,150400,299664450,2045,2045,2045,2045,245
|
|
20240318,150300,299163425,2045,2045,2045,2045,0
|
|
20240318,150200,299163425,2045,2040,2045,2040,1112
|
|
20240318,150100,296889940,2040,2040,2040,2040,100
|
|
20240318,150000,296685940,2050,2045,2050,2045,3001
|
|
20240318,145900,290548890,2050,2040,2050,2040,51
|
|
20240318,145800,290444840,2050,2050,2050,2050,0
|
|
20240318,145700,290444840,2050,2050,2050,2040,52
|
|
20240318,145600,290338740,2045,2050,2050,2045,501
|
|
20240318,145500,289314190,2045,2045,2045,2045,2452
|
|
20240318,145400,284299850,2045,2045,2045,2045,0
|
|
20240318,145300,284299850,2045,2045,2045,2045,20
|
|
20240318,145200,284258950,2045,2045,2045,2045,200
|
|
20240318,145100,283849950,2045,2045,2045,2045,400
|
|
20240318,145000,283031950,2045,2050,2050,2045,230
|
|
20240318,144900,282561595,2045,2045,2045,2045,641
|
|
20240318,144800,281250750,2055,2055,2055,2055,0
|
|
20240318,144700,281250750,2055,2055,2055,2055,0
|
|
20240318,144600,281250750,2055,2045,2055,2045,301
|
|
20240318,144500,280635195,2055,2055,2055,2055,0
|
|
20240318,144400,280635195,2055,2055,2055,2055,31
|
|
20240318,144300,280571490,2050,2050,2050,2050,582
|
|
20240318,144200,279378390,2055,2055,2055,2055,0
|
|
20240318,144100,279378390,2055,2050,2055,2050,401
|
|
20240318,144000,278556335,2045,2050,2050,2045,1200
|
|
20240318,143900,276101280,2050,2050,2050,2050,0
|
|
20240318,143800,276101280,2050,2045,2050,2045,5505
|
|
20240318,143700,264816035,2050,2050,2050,2050,0
|
|
20240318,143600,264816035,2050,2050,2050,2050,0
|
|
20240318,143500,264816035,2050,2050,2050,2050,263
|
|
20240318,143400,264276885,2050,2050,2050,2050,0
|
|
20240318,143300,264276885,2050,2050,2050,2050,0
|
|
20240318,143200,264276885,2050,2050,2050,2050,152
|
|
20240318,143100,263965285,2045,2045,2045,2045,0
|
|
20240318,143000,263965285,2045,2045,2045,2045,278
|
|
20240318,142900,263396775,2050,2050,2050,2050,0
|
|
20240318,142800,263396775,2050,2050,2050,2050,30
|
|
20240318,142700,263335275,2050,2050,2050,2050,1
|
|
20240318,142600,263333225,2050,2050,2050,2050,2
|
|
20240318,142500,263329125,2050,2050,2050,2050,0
|
|
20240318,142400,263329125,2050,2050,2050,2050,0
|
|
20240318,142300,263329125,2050,2050,2050,2050,0
|
|
20240318,142200,263329125,2050,2050,2050,2050,0
|
|
20240318,142100,263329125,2050,2050,2050,2050,0
|
|
20240318,142000,263329125,2050,2050,2050,2050,331
|
|
20240318,141900,262650575,2050,2050,2050,2050,1
|
|
20240318,141800,262648525,2045,2045,2045,2045,2000
|
|
20240318,141700,258558525,2050,2050,2050,2050,0
|
|
20240318,141600,258558525,2050,2050,2050,2050,0
|
|
20240318,141500,258558525,2050,2050,2050,2050,0
|
|
20240318,141400,258558525,2050,2050,2050,2050,0
|
|
20240318,141300,258558525,2050,2050,2050,2050,0
|
|
20240318,141200,258558525,2050,2050,2050,2050,0
|
|
20240318,141100,258558525,2050,2050,2050,2050,0
|
|
20240318,141000,258558525,2050,2050,2050,2050,0
|
|
20240318,140900,258558525,2050,2050,2050,2050,1
|
|
20240318,140800,258556475,2045,2045,2045,2045,100
|
|
20240318,140700,258351975,2050,2050,2050,2050,660
|
|
20240318,140600,256998975,2050,2050,2050,2050,0
|
|
20240318,140500,256998975,2050,2050,2050,2050,0
|
|
20240318,140400,256998975,2050,2050,2050,2050,0
|
|
20240318,140300,256998975,2050,2050,2050,2050,0
|
|
20240318,140200,256998975,2050,2050,2050,2050,0
|
|
20240318,140100,256998975,2050,2050,2050,2050,0
|
|
20240318,140000,256998975,2050,2050,2050,2050,0
|
|
20240318,135900,256998975,2050,2050,2050,2050,0
|
|
20240318,135800,256998975,2050,2050,2050,2050,0
|
|
20240318,135700,256998975,2050,2050,2050,2050,0
|
|
20240318,135600,256998975,2050,2050,2050,2050,76
|
|
20240318,135500,256843175,2050,2050,2050,2050,367
|
|
20240318,135400,256090825,2050,2050,2050,2050,0
|
|
20240318,135300,256090825,2050,2050,2050,2050,2204
|
|
20240318,135200,251572625,2050,2050,2050,2050,1
|
|
20240318,135100,251570575,2045,2050,2050,2045,8259
|
|
20240318,135000,234669625,2050,2050,2050,2050,0
|
|
20240318,134900,234669625,2050,2050,2050,2050,44
|
|
20240318,134800,234579425,2050,2050,2050,2050,0
|
|
20240318,134700,234579425,2050,2050,2050,2050,1
|
|
20240318,134600,234577375,2050,2050,2050,2050,7
|
|
20240318,134500,234563025,2050,2050,2050,2050,0
|
|
20240318,134400,234563025,2050,2050,2050,2050,0
|
|
20240318,134300,234563025,2050,2050,2050,2050,95
|
|
20240318,134200,234368275,2050,2050,2050,2050,211
|
|
20240318,134100,233935725,2050,2050,2050,2050,292
|
|
20240318,134000,233337125,2050,2050,2050,2050,0
|
|
20240318,133900,233337125,2050,2050,2050,2050,0
|
|
20240318,133800,233337125,2050,2050,2050,2050,1
|
|
20240318,133700,233335075,2045,2045,2045,2045,85
|
|
20240318,133600,233161250,2045,2045,2045,2045,0
|
|
20240318,133500,233161250,2045,2045,2045,2045,130
|
|
20240318,133400,232895400,2045,2045,2045,2045,0
|
|
20240318,133300,232895400,2045,2045,2045,2045,0
|
|
20240318,133200,232895400,2045,2045,2045,2045,111
|
|
20240318,133100,232668405,2045,2045,2045,2045,134
|
|
20240318,133000,232394375,2045,2045,2045,2045,0
|
|
20240318,132900,232394375,2045,2045,2045,2045,0
|
|
20240318,132800,232394375,2045,2045,2045,2045,107
|
|
20240318,132700,232175560,2050,2050,2050,2050,0
|
|
20240318,132600,232175560,2050,2050,2050,2050,0
|
|
20240318,132500,232175560,2050,2050,2050,2050,1
|
|
20240318,132400,232173510,2050,2050,2050,2050,0
|
|
20240318,132300,232173510,2050,2050,2050,2050,0
|
|
20240318,132200,232173510,2050,2050,2050,2050,0
|
|
20240318,132100,232173510,2050,2050,2050,2050,0
|
|
20240318,132000,232173510,2050,2050,2050,2050,0
|
|
20240318,131900,232173510,2050,2050,2050,2050,1
|
|
20240318,131800,232171460,2050,2050,2050,2050,0
|
|
20240318,131700,232171460,2050,2050,2050,2050,0
|
|
20240318,131600,232171460,2050,2045,2050,2045,64
|
|
20240318,131500,232040570,2045,2040,2045,2035,1577
|
|
20240318,131400,228825590,2045,2045,2045,2045,1423
|
|
20240318,131300,225915555,2045,2045,2045,2045,0
|
|
20240318,131200,225915555,2045,2045,2045,2045,100
|
|
20240318,131100,225711055,2050,2050,2050,2050,343
|
|
20240318,131000,225007905,2050,2050,2050,2050,0
|
|
20240318,130900,225007905,2050,2050,2050,2050,0
|
|
20240318,130800,225007905,2050,2050,2050,2050,0
|
|
20240318,130700,225007905,2050,2050,2050,2050,50
|
|
20240318,130600,224905405,2050,2050,2050,2050,101
|
|
20240318,130500,224698355,2050,2050,2050,2050,0
|
|
20240318,130400,224698355,2050,2050,2050,2050,0
|
|
20240318,130300,224698355,2050,2050,2050,2050,0
|
|
20240318,130200,224698355,2050,2050,2050,2050,0
|
|
20240318,130100,224698355,2050,2050,2050,2050,0
|
|
20240318,130000,224698355,2050,2050,2050,2050,1
|
|
20240318,125900,224696305,2045,2045,2045,2045,0
|
|
20240318,125800,224696305,2045,2045,2045,2045,0
|
|
20240318,125700,224696305,2045,2045,2045,2045,0
|
|
20240318,125600,224696305,2045,2045,2045,2045,2728
|
|
20240318,125500,219117545,2050,2050,2050,2050,2669
|
|
20240318,125400,213646095,2055,2055,2055,2055,0
|
|
20240318,125300,213646095,2055,2055,2055,2055,0
|
|
20240318,125200,213646095,2055,2055,2055,2055,0
|
|
20240318,125100,213646095,2055,2045,2055,2045,732
|
|
20240318,125000,212149145,2055,2055,2055,2055,1
|
|
20240318,124900,212147090,2055,2055,2055,2055,0
|
|
20240318,124800,212147090,2055,2055,2055,2055,0
|
|
20240318,124700,212147090,2055,2050,2055,2050,2378
|
|
20240318,124600,207271995,2050,2050,2050,2050,0
|
|
20240318,124500,207271995,2050,2050,2050,2050,0
|
|
20240318,124400,207271995,2050,2050,2050,2050,0
|
|
20240318,124300,207271995,2050,2050,2050,2050,258
|
|
20240318,124200,206743095,2055,2055,2055,2055,0
|
|
20240318,124100,206743095,2055,2055,2055,2055,31
|
|
20240318,124000,206679390,2055,2055,2055,2055,154
|
|
20240318,123900,206362920,2055,2055,2055,2055,0
|
|
20240318,123800,206362920,2055,2055,2055,2055,5
|
|
20240318,123700,206352645,2055,2055,2055,2055,0
|
|
20240318,123600,206352645,2055,2055,2055,2055,0
|
|
20240318,123500,206352645,2055,2055,2055,2055,0
|
|
20240318,123400,206352645,2055,2055,2055,2055,980
|
|
20240318,123300,204338745,2060,2060,2060,2060,50
|
|
20240318,123200,204235745,2060,2060,2060,2060,0
|
|
20240318,123100,204235745,2060,2060,2060,2060,1
|
|
20240318,123000,204233685,2060,2060,2060,2060,0
|
|
20240318,122900,204233685,2060,2060,2060,2060,0
|
|
20240318,122800,204233685,2060,2055,2060,2055,1143
|
|
20240318,122700,201884815,2055,2055,2055,2055,0
|
|
20240318,122600,201884815,2055,2055,2055,2055,0
|
|
20240318,122500,201884815,2055,2055,2055,2055,0
|
|
20240318,122400,201884815,2055,2055,2055,2055,0
|
|
20240318,122300,201884815,2055,2055,2055,2055,334
|
|
20240318,122200,201198445,2050,2050,2050,2050,500
|
|
20240318,122100,200173445,2055,2055,2055,2055,0
|
|
20240318,122000,200173445,2055,2055,2055,2055,250
|
|
20240318,121900,199659695,2055,2055,2055,2055,20
|
|
20240318,121800,199618595,2055,2055,2055,2055,0
|
|
20240318,121700,199618595,2055,2055,2055,2055,0
|
|
20240318,121600,199618595,2055,2055,2055,2055,50
|
|
20240318,121500,199515845,2060,2050,2060,2050,38
|
|
20240318,121400,199437935,2060,2060,2060,2055,102
|
|
20240318,121300,199228315,2060,2055,2060,2050,202
|
|
20240318,121200,198813205,2060,2060,2060,2060,0
|
|
20240318,121100,198813205,2060,2060,2060,2060,0
|
|
20240318,121000,198813205,2060,2060,2060,2060,450
|
|
20240318,120900,197886205,2060,2060,2060,2060,0
|
|
20240318,120800,197886205,2060,2060,2060,2060,0
|
|
20240318,120700,197886205,2060,2060,2060,2060,0
|
|
20240318,120600,197886205,2060,2055,2060,2055,1549
|
|
20240318,120500,194703005,2055,2055,2055,2055,0
|
|
20240318,120400,194703005,2055,2055,2055,2055,0
|
|
20240318,120300,194703005,2055,2055,2055,2055,487
|
|
20240318,120200,193702220,2050,2050,2050,2050,1
|
|
20240318,120100,193700170,2055,2055,2055,2055,20
|
|
20240318,120000,193659070,2055,2050,2055,2050,2
|
|
20240318,115900,193654965,2055,2055,2055,2055,0
|
|
20240318,115800,193654965,2055,2055,2055,2055,13
|
|
20240318,115700,193628250,2055,2055,2055,2055,0
|
|
20240318,115600,193628250,2055,2050,2055,2050,2
|
|
20240318,115500,193624145,2050,2055,2055,2050,505
|
|
20240318,115400,192588870,2055,2055,2055,2055,0
|
|
20240318,115300,192588870,2055,2055,2055,2055,89
|
|
20240318,115200,192405975,2055,2055,2055,2055,45
|
|
20240318,115100,192313500,2055,2055,2055,2055,0
|
|
20240318,115000,192313500,2055,2055,2055,2055,334
|
|
20240318,114900,191627130,2055,2055,2055,2055,0
|
|
20240318,114800,191627130,2055,2050,2055,2050,178
|
|
20240318,114700,191262225,2055,2055,2055,2055,952
|
|
20240318,114600,189305865,2055,2055,2055,2055,0
|
|
20240318,114500,189305865,2055,2055,2055,2055,0
|
|
20240318,114400,189305865,2055,2055,2055,2055,0
|
|
20240318,114300,189305865,2055,2055,2055,2055,10
|
|
20240318,114200,189285315,2055,2055,2055,2055,0
|
|
20240318,114100,189285315,2055,2055,2055,2055,0
|
|
20240318,114000,189285315,2055,2050,2055,2050,2
|
|
20240318,113900,189281210,2055,2055,2055,2055,1
|
|
20240318,113800,189279155,2045,2055,2055,2045,2823
|
|
20240318,113700,183502220,2055,2055,2055,2055,2540
|
|
20240318,113600,178282520,2055,2055,2055,2055,20
|
|
20240318,113500,178241420,2055,2055,2055,2055,0
|
|
20240318,113400,178241420,2055,2055,2055,2055,1
|
|
20240318,113300,178239365,2045,2045,2045,2045,1529
|
|
20240318,113200,175112560,2055,2055,2055,2055,0
|
|
20240318,113100,175112560,2055,2055,2055,2055,2
|
|
20240318,113000,175108450,2055,2055,2055,2055,0
|
|
20240318,112900,175108450,2055,2055,2055,2055,0
|
|
20240318,112800,175108450,2055,2055,2055,2055,1
|
|
20240318,112700,175106395,2050,2050,2050,2050,1001
|
|
20240318,112600,173054345,2050,2050,2050,2050,0
|
|
20240318,112500,173054345,2050,2050,2050,2050,0
|
|
20240318,112400,173054345,2050,2050,2050,2050,0
|
|
20240318,112300,173054345,2050,2050,2050,2050,1000
|
|
20240318,112200,171004345,2055,2055,2055,2055,2012
|
|
20240318,112100,166869685,2055,2050,2055,2050,2
|
|
20240318,112000,166865580,2040,2040,2040,2040,400
|
|
20240318,111900,166049580,2055,2055,2055,2055,1
|
|
20240318,111800,166047525,2050,2050,2050,2050,1680
|
|
20240318,111700,162603525,2050,2050,2050,2050,1237
|
|
20240318,111600,160067675,2050,2045,2050,2045,764
|
|
20240318,111500,158505290,2045,2045,2045,2045,0
|
|
20240318,111400,158505290,2045,2045,2045,2045,100
|
|
20240318,111300,158300790,2045,2045,2045,2045,0
|
|
20240318,111200,158300790,2045,2045,2045,2045,0
|
|
20240318,111100,158300790,2045,2045,2045,2045,0
|
|
20240318,111000,158300790,2045,2045,2045,2045,0
|
|
20240318,110900,158300790,2045,2045,2045,2045,0
|
|
20240318,110800,158300790,2045,2045,2045,2045,0
|
|
20240318,110700,158300790,2045,2045,2045,2045,10
|
|
20240318,110600,158280340,2045,2045,2045,2045,0
|
|
20240318,110500,158280340,2045,2045,2045,2045,0
|
|
20240318,110400,158280340,2045,2045,2045,2045,0
|
|
20240318,110300,158280340,2045,2045,2045,2045,0
|
|
20240318,110200,158280340,2045,2045,2045,2045,0
|
|
20240318,110100,158280340,2045,2045,2045,2045,0
|
|
20240318,110000,158280340,2045,2040,2045,2040,2214
|
|
20240318,105900,153763775,2045,2050,2050,2045,502
|
|
20240318,105800,152735965,2045,2045,2045,2045,1
|
|
20240318,105700,152733920,2045,2045,2045,2045,150
|
|
20240318,105600,152427170,2050,2050,2050,2050,0
|
|
20240318,105500,152427170,2050,2055,2055,2050,11
|
|
20240318,105400,152404615,2050,2050,2050,2050,1000
|
|
20240318,105300,150354615,2050,2050,2050,2050,13
|
|
20240318,105200,150327965,2050,2050,2050,2050,600
|
|
20240318,105100,149097965,2050,2050,2050,2050,3140
|
|
20240318,105000,142660965,2050,2045,2050,2045,3031
|
|
20240318,104900,136462565,2050,2045,2050,2045,145
|
|
20240318,104800,136166035,2045,2045,2045,2045,0
|
|
20240318,104700,136166035,2045,2045,2045,2045,1
|
|
20240318,104600,136163990,2045,2045,2045,2045,1191
|
|
20240318,104500,133728395,2050,2050,2050,2050,0
|
|
20240318,104400,133728395,2050,2050,2050,2050,72
|
|
20240318,104300,133580795,2050,2045,2050,2045,3
|
|
20240318,104200,133574655,2045,2045,2045,2045,255
|
|
20240318,104100,133053180,2045,2045,2045,2045,0
|
|
20240318,104000,133053180,2045,2045,2045,2045,0
|
|
20240318,103900,133053180,2045,2045,2045,2045,899
|
|
20240318,103800,131214725,2045,2045,2045,2045,0
|
|
20240318,103700,131214725,2045,2045,2045,2045,0
|
|
20240318,103600,131214725,2045,2045,2045,2045,500
|
|
20240318,103500,130192225,2045,2045,2045,2045,0
|
|
20240318,103400,130192225,2045,2040,2045,2040,851
|
|
20240318,103300,128456180,2045,2045,2045,2045,20
|
|
20240318,103200,128415280,2045,2045,2045,2045,67
|
|
20240318,103100,128278265,2040,2040,2040,2040,66
|
|
20240318,103000,128143625,2045,2045,2045,2045,1480
|
|
20240318,102900,125117025,2050,2050,2050,2050,0
|
|
20240318,102800,125117025,2050,2050,2050,2050,360
|
|
20240318,102700,124379025,2050,2045,2050,2045,1027
|
|
20240318,102600,122278785,2045,2045,2045,2045,118
|
|
20240318,102500,122037475,2050,2045,2050,2045,1995
|
|
20240318,102400,117953610,2045,2045,2045,2045,1234
|
|
20240318,102300,115430080,2040,2040,2040,2040,10
|
|
20240318,102200,115409680,2040,2035,2040,2035,1005
|
|
20240318,102100,113359505,2040,2040,2040,2040,0
|
|
20240318,102000,113359505,2040,2040,2040,2040,0
|
|
20240318,101900,113359505,2040,2040,2040,2040,1003
|
|
20240318,101800,111313385,2040,2035,2040,2035,1888
|
|
20240318,101700,107466310,2035,2030,2035,2030,2
|
|
20240318,101600,107462245,2035,2035,2035,2035,1
|
|
20240318,101500,107460210,2035,2035,2035,2035,36
|
|
20240318,101400,107386950,2025,2025,2025,2025,0
|
|
20240318,101300,107386950,2025,2030,2030,2025,446
|
|
20240318,101200,106483470,2030,2030,2030,2030,7
|
|
20240318,101100,106469260,2035,2030,2035,2030,36
|
|
20240318,101000,106396155,2035,2035,2035,2035,160
|
|
20240318,100900,106070555,2035,2035,2035,2035,686
|
|
20240318,100800,104674545,2035,2035,2035,2035,984
|
|
20240318,100700,102672105,2035,2035,2035,2035,20
|
|
20240318,100600,102631405,2035,2035,2035,2035,1
|
|
20240318,100500,102629370,2030,2025,2030,2025,6701
|
|
20240318,100400,89032990,2025,2025,2025,2025,100
|
|
20240318,100300,88830490,2025,2025,2025,2025,1
|
|
20240318,100200,88828465,2015,2015,2015,2015,1
|
|
20240318,100100,88826450,2025,2025,2025,2025,1
|
|
20240318,100000,88824425,2015,2015,2015,2015,29
|
|
20240318,095900,88765990,2025,2025,2025,2025,2
|
|
20240318,095800,88761940,2025,2025,2025,2025,1
|
|
20240318,095700,88759915,2020,2020,2020,2020,164
|
|
20240318,095600,88428635,2015,2015,2015,2015,0
|
|
20240318,095500,88428635,2015,2020,2020,2015,54
|
|
20240318,095400,88319775,2020,2020,2020,2020,1
|
|
20240318,095300,88317755,2020,2020,2020,2020,0
|
|
20240318,095200,88317755,2020,2015,2020,2015,4467
|
|
20240318,095100,79316745,2025,2025,2025,2025,500
|
|
20240318,095000,78304245,2025,2025,2025,2025,3
|
|
20240318,094900,78298170,2025,2020,2025,2015,1905
|
|
20240318,094800,74445710,2015,2015,2015,2015,911
|
|
20240318,094700,72610045,2015,2010,2015,2005,1801
|
|
20240318,094600,68995795,2015,2015,2015,2015,0
|
|
20240318,094500,68995795,2015,2010,2015,2010,196
|
|
20240318,094400,68601830,2010,2005,2010,2005,174
|
|
20240318,094300,68252840,2010,2010,2015,2010,164
|
|
20240318,094200,67923195,2015,2015,2015,2015,0
|
|
20240318,094100,67923195,2015,2010,2015,2000,127
|
|
20240318,094000,67668445,2015,2015,2015,2015,0
|
|
20240318,093900,67668445,2015,2010,2015,2010,689
|
|
20240318,093800,66283545,2010,2010,2010,2010,0
|
|
20240318,093700,66283545,2010,2010,2010,2010,0
|
|
20240318,093600,66283545,2010,2010,2015,2010,504
|
|
20240318,093500,65270485,2010,2010,2010,2010,0
|
|
20240318,093400,65270485,2010,2010,2010,2010,0
|
|
20240318,093300,65270485,2010,2010,2010,2010,0
|
|
20240318,093200,65270485,2010,2010,2010,2010,0
|
|
20240318,093100,65270485,2010,2010,2010,2010,0
|
|
20240318,093000,65270485,2010,2005,2010,2000,1042
|
|
20240318,092900,63186420,2010,2010,2010,2010,0
|
|
20240318,092800,63186420,2010,2005,2010,2005,57
|
|
20240318,092700,63072090,2000,2015,2015,2000,8690
|
|
20240318,092600,45650950,2015,2015,2015,2015,0
|
|
20240318,092500,45650950,2015,2015,2015,2015,1
|
|
20240318,092400,45648935,2010,2020,2020,2010,993
|
|
20240318,092300,43652995,2010,2025,2025,2000,5334
|
|
20240318,092200,32934075,2030,2030,2030,2030,0
|
|
20240318,092100,32934075,2030,2030,2030,2030,0
|
|
20240318,092000,32934075,2030,2030,2030,2030,0
|
|
20240318,091900,32934075,2030,2030,2030,2030,0
|
|
20240318,091800,32934075,2030,2030,2030,2030,4
|
|
20240318,091700,32925955,2035,2035,2035,2035,1
|
|
20240318,091600,32923920,2030,2030,2030,2030,0
|
|
20240318,091500,32923920,2030,2035,2035,2015,2409
|
|
20240318,091400,28038855,2040,2035,2040,2035,5052
|
|
20240318,091300,17758030,2035,2035,2035,2035,54
|
|
20240318,091200,17648140,2035,2035,2035,2035,0
|
|
20240318,091100,17648140,2035,2035,2035,2035,50
|
|
20240318,091000,17546390,2035,2030,2035,2030,6
|
|
20240318,090900,17534205,2030,2030,2030,2030,309
|
|
20240318,090800,16906935,2030,2035,2035,2030,12
|
|
20240318,090700,16882555,2035,2035,2035,2035,1
|
|
20240318,090600,16880520,2030,2035,2035,2030,27
|
|
20240318,090500,16825700,2025,2025,2025,2025,0
|
|
20240318,090400,16825700,2025,2035,2035,2025,40
|
|
20240318,090300,16744660,2020,2030,2030,2020,1521
|
|
20240318,090200,13664585,2030,2030,2030,2030,60
|
|
20240318,090100,13542785,2035,2020,2035,2020,1322
|
|
20240318,090000,10866055,2010,2010,2010,2005,5406
|