636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193300,125096820,5080,5080,5080,5080,2085
|
|
20240318,193200,125096820,5080,5080,5080,5080,0
|
|
20240318,193100,125096820,5080,5080,5080,5080,0
|
|
20240318,193000,125096820,5080,5080,5080,5080,0
|
|
20240318,192900,125096820,5080,5080,5080,5080,0
|
|
20240318,192800,125096820,5080,5080,5080,5080,0
|
|
20240318,192700,125096820,5080,5080,5080,5080,0
|
|
20240318,192600,125096820,5080,5080,5080,5080,0
|
|
20240318,192500,125096820,5080,5080,5080,5080,0
|
|
20240318,192400,125096820,5080,5080,5080,5080,0
|
|
20240318,192300,125096820,5080,5080,5080,5080,0
|
|
20240318,192200,125096820,5080,5080,5080,5080,0
|
|
20240318,192100,125096820,5080,5080,5080,5080,0
|
|
20240318,192000,125096820,5080,5080,5080,5080,0
|
|
20240318,191900,125096820,5080,5080,5080,5080,0
|
|
20240318,191800,125096820,5080,5080,5080,5080,0
|
|
20240318,191700,125096820,5080,5080,5080,5080,0
|
|
20240318,191600,125096820,5080,5080,5080,5080,0
|
|
20240318,191500,125096820,5080,5080,5080,5080,0
|
|
20240318,191400,125096820,5080,5080,5080,5080,0
|
|
20240318,191300,125096820,5080,5080,5080,5080,0
|
|
20240318,191200,125096820,5080,5080,5080,5080,0
|
|
20240318,191100,125096820,5080,5080,5080,5080,0
|
|
20240318,191000,125096820,5080,5080,5080,5080,0
|
|
20240318,190900,125096820,5080,5080,5080,5080,0
|
|
20240318,190800,125096820,5080,5080,5080,5080,0
|
|
20240318,190700,125096820,5080,5080,5080,5080,0
|
|
20240318,190600,125096820,5080,5080,5080,5080,0
|
|
20240318,190500,125096820,5080,5080,5080,5080,0
|
|
20240318,190400,125096820,5080,5080,5080,5080,0
|
|
20240318,190300,125096820,5080,5080,5080,5080,2085
|
|
20240318,190200,125096820,5080,5080,5080,5080,0
|
|
20240318,190100,125096820,5080,5080,5080,5080,0
|
|
20240318,190000,125096820,5080,5080,5080,5080,0
|
|
20240318,185900,125096820,5080,5080,5080,5080,0
|
|
20240318,185800,125096820,5080,5080,5080,5080,0
|
|
20240318,185700,125096820,5080,5080,5080,5080,0
|
|
20240318,185600,125096820,5080,5080,5080,5080,0
|
|
20240318,185500,125096820,5080,5080,5080,5080,0
|
|
20240318,185400,125096820,5080,5080,5080,5080,0
|
|
20240318,185300,125096820,5080,5080,5080,5080,0
|
|
20240318,185200,125096820,5080,5080,5080,5080,0
|
|
20240318,185100,125096820,5080,5080,5080,5080,0
|
|
20240318,185000,125096820,5080,5080,5080,5080,0
|
|
20240318,184900,125096820,5080,5080,5080,5080,0
|
|
20240318,184800,125096820,5080,5080,5080,5080,0
|
|
20240318,184700,125096820,5080,5080,5080,5080,0
|
|
20240318,184600,125096820,5080,5080,5080,5080,0
|
|
20240318,184500,125096820,5080,5080,5080,5080,0
|
|
20240318,184400,125096820,5080,5080,5080,5080,0
|
|
20240318,184300,125096820,5080,5080,5080,5080,0
|
|
20240318,184200,125096820,5080,5080,5080,5080,0
|
|
20240318,184100,125096820,5080,5080,5080,5080,0
|
|
20240318,184000,125096820,5080,5080,5080,5080,0
|
|
20240318,183900,125096820,5080,5080,5080,5080,0
|
|
20240318,183800,125096820,5080,5080,5080,5080,0
|
|
20240318,183700,125096820,5080,5080,5080,5080,0
|
|
20240318,183600,125096820,5080,5080,5080,5080,0
|
|
20240318,183500,125096820,5080,5080,5080,5080,0
|
|
20240318,183400,125096820,5080,5080,5080,5080,0
|
|
20240318,183300,125096820,5080,5080,5080,5080,2085
|
|
20240318,183200,125096820,5080,5080,5080,5080,0
|
|
20240318,183100,125096820,5080,5080,5080,5080,0
|
|
20240318,183000,125096820,5080,5080,5080,5080,0
|
|
20240318,182900,125096820,5080,5080,5080,5080,0
|
|
20240318,182800,125096820,5080,5080,5080,5080,0
|
|
20240318,182700,125096820,5080,5080,5080,5080,0
|
|
20240318,182600,125096820,5080,5080,5080,5080,0
|
|
20240318,182500,125096820,5080,5080,5080,5080,0
|
|
20240318,182400,125096820,5080,5080,5080,5080,0
|
|
20240318,182300,125096820,5080,5080,5080,5080,0
|
|
20240318,182200,125096820,5080,5080,5080,5080,0
|
|
20240318,182100,125096820,5080,5080,5080,5080,0
|
|
20240318,182000,125096820,5080,5080,5080,5080,0
|
|
20240318,181900,125096820,5080,5080,5080,5080,0
|
|
20240318,181800,125096820,5080,5080,5080,5080,0
|
|
20240318,181700,125096820,5080,5080,5080,5080,0
|
|
20240318,181600,125096820,5080,5080,5080,5080,0
|
|
20240318,181500,125096820,5080,5080,5080,5080,0
|
|
20240318,181400,125096820,5080,5080,5080,5080,0
|
|
20240318,181300,125096820,5080,5080,5080,5080,0
|
|
20240318,181200,125096820,5080,5080,5080,5080,0
|
|
20240318,181100,125096820,5080,5080,5080,5080,0
|
|
20240318,181000,125096820,5080,5080,5080,5080,0
|
|
20240318,180900,125096820,5080,5080,5080,5080,0
|
|
20240318,180800,125096820,5080,5080,5080,5080,0
|
|
20240318,180700,125096820,5080,5080,5080,5080,0
|
|
20240318,180600,125096820,5080,5080,5080,5080,0
|
|
20240318,180500,125096820,5080,5080,5080,5080,0
|
|
20240318,180400,125096820,5080,5080,5080,5080,0
|
|
20240318,180300,125096820,5080,5080,5080,5080,2085
|
|
20240318,180200,125096820,5080,5080,5080,5080,0
|
|
20240318,180100,125096820,5080,5080,5080,5080,0
|
|
20240318,180000,125096820,5080,5080,5080,5080,0
|
|
20240318,175900,125096820,5080,5080,5080,5080,0
|
|
20240318,175800,125096820,5080,5080,5080,5080,0
|
|
20240318,175700,125096820,5080,5080,5080,5080,0
|
|
20240318,175600,125096820,5080,5080,5080,5080,0
|
|
20240318,175500,125096820,5080,5080,5080,5080,0
|
|
20240318,175400,125096820,5080,5080,5080,5080,0
|
|
20240318,175300,125096820,5080,5080,5080,5080,0
|
|
20240318,175200,125096820,5080,5080,5080,5080,0
|
|
20240318,175100,125096820,5080,5080,5080,5080,0
|
|
20240318,175000,125096820,5080,5080,5080,5080,0
|
|
20240318,174900,125096820,5080,5080,5080,5080,0
|
|
20240318,174800,125096820,5080,5080,5080,5080,0
|
|
20240318,174700,125096820,5080,5080,5080,5080,0
|
|
20240318,174600,125096820,5080,5080,5080,5080,0
|
|
20240318,174500,125096820,5080,5080,5080,5080,0
|
|
20240318,174400,125096820,5080,5080,5080,5080,0
|
|
20240318,174300,125096820,5080,5080,5080,5080,0
|
|
20240318,174200,125096820,5080,5080,5080,5080,0
|
|
20240318,174100,125096820,5080,5080,5080,5080,0
|
|
20240318,174000,125096820,5080,5080,5080,5080,0
|
|
20240318,173900,125096820,5080,5080,5080,5080,0
|
|
20240318,173800,125096820,5080,5080,5080,5080,0
|
|
20240318,173700,125096820,5080,5080,5080,5080,0
|
|
20240318,173600,125096820,5080,5080,5080,5080,0
|
|
20240318,173500,125096820,5080,5080,5080,5080,0
|
|
20240318,173400,125096820,5080,5080,5080,5080,0
|
|
20240318,173300,125096820,5080,5080,5080,5080,2085
|
|
20240318,173200,125096820,5080,5080,5080,5080,0
|
|
20240318,173100,125096820,5080,5080,5080,5080,0
|
|
20240318,173000,125096820,5080,5080,5080,5080,0
|
|
20240318,172900,125096820,5080,5080,5080,5080,0
|
|
20240318,172800,125096820,5080,5080,5080,5080,0
|
|
20240318,172700,125096820,5080,5080,5080,5080,0
|
|
20240318,172600,125096820,5080,5080,5080,5080,0
|
|
20240318,172500,125096820,5080,5080,5080,5080,0
|
|
20240318,172400,125096820,5080,5080,5080,5080,0
|
|
20240318,172300,125096820,5080,5080,5080,5080,0
|
|
20240318,172200,125096820,5080,5080,5080,5080,0
|
|
20240318,172100,125096820,5080,5080,5080,5080,0
|
|
20240318,172000,125096820,5080,5080,5080,5080,0
|
|
20240318,171900,125096820,5080,5080,5080,5080,0
|
|
20240318,171800,125096820,5080,5080,5080,5080,0
|
|
20240318,171700,125096820,5080,5080,5080,5080,0
|
|
20240318,171600,125096820,5080,5080,5080,5080,0
|
|
20240318,171500,125096820,5080,5080,5080,5080,0
|
|
20240318,171400,125096820,5080,5080,5080,5080,0
|
|
20240318,171300,125096820,5080,5080,5080,5080,0
|
|
20240318,171200,125096820,5080,5080,5080,5080,0
|
|
20240318,171100,125096820,5080,5080,5080,5080,0
|
|
20240318,171000,125096820,5080,5080,5080,5080,0
|
|
20240318,170900,125096820,5080,5080,5080,5080,0
|
|
20240318,170800,125096820,5080,5080,5080,5080,0
|
|
20240318,170700,125096820,5080,5080,5080,5080,0
|
|
20240318,170600,125096820,5080,5080,5080,5080,0
|
|
20240318,170500,125096820,5080,5080,5080,5080,0
|
|
20240318,170400,125096820,5080,5080,5080,5080,0
|
|
20240318,170300,125096820,5080,5080,5080,5080,2085
|
|
20240318,170200,125096820,5080,5080,5080,5080,0
|
|
20240318,170100,125096820,5080,5080,5080,5080,0
|
|
20240318,170000,125096820,5080,5080,5080,5080,0
|
|
20240318,165900,125096820,5080,5080,5080,5080,0
|
|
20240318,165800,125096820,5080,5080,5080,5080,0
|
|
20240318,165700,125096820,5080,5080,5080,5080,0
|
|
20240318,165600,125096820,5080,5080,5080,5080,0
|
|
20240318,165500,125096820,5080,5080,5080,5080,0
|
|
20240318,165400,125096820,5080,5080,5080,5080,0
|
|
20240318,165300,125096820,5080,5080,5080,5080,0
|
|
20240318,165200,125096820,5080,5080,5080,5080,0
|
|
20240318,165100,125096820,5080,5080,5080,5080,0
|
|
20240318,165000,125096820,5080,5080,5080,5080,0
|
|
20240318,164900,125096820,5080,5080,5080,5080,0
|
|
20240318,164800,125096820,5080,5080,5080,5080,0
|
|
20240318,164700,125096820,5080,5080,5080,5080,0
|
|
20240318,164600,125096820,5080,5080,5080,5080,0
|
|
20240318,164500,125096820,5080,5080,5080,5080,0
|
|
20240318,164400,125096820,5080,5080,5080,5080,0
|
|
20240318,164300,125096820,5080,5080,5080,5080,0
|
|
20240318,164200,125096820,5080,5080,5080,5080,0
|
|
20240318,164100,125096820,5080,5080,5080,5080,0
|
|
20240318,164000,125096820,5080,5080,5080,5080,0
|
|
20240318,163900,125096820,5080,5080,5080,5080,0
|
|
20240318,163800,125096820,5080,5080,5080,5080,0
|
|
20240318,163700,125096820,5080,5080,5080,5080,0
|
|
20240318,163600,125096820,5080,5080,5080,5080,0
|
|
20240318,163500,125096820,5080,5080,5080,5080,0
|
|
20240318,163400,125096820,5080,5080,5080,5080,0
|
|
20240318,163300,125096820,5080,5080,5080,5080,2085
|
|
20240318,163200,125096820,5080,5080,5080,5080,0
|
|
20240318,163100,125096820,5080,5080,5080,5080,0
|
|
20240318,163000,125096820,5080,5080,5080,5080,0
|
|
20240318,162900,125096820,5080,5080,5080,5080,0
|
|
20240318,162800,125096820,5080,5080,5080,5080,0
|
|
20240318,162700,125096820,5080,5080,5080,5080,0
|
|
20240318,162600,125096820,5080,5080,5080,5080,0
|
|
20240318,162500,125096820,5080,5080,5080,5080,0
|
|
20240318,162400,125096820,5080,5080,5080,5080,0
|
|
20240318,162300,125096820,5080,5080,5080,5080,0
|
|
20240318,162200,125096820,5080,5080,5080,5080,0
|
|
20240318,162100,125096820,5080,5080,5080,5080,0
|
|
20240318,162000,125096820,5080,5080,5080,5080,0
|
|
20240318,161900,125096820,5080,5080,5080,5080,0
|
|
20240318,161800,125096820,5080,5080,5080,5080,0
|
|
20240318,161700,125096820,5080,5080,5080,5080,0
|
|
20240318,161600,125096820,5080,5080,5080,5080,0
|
|
20240318,161500,125096820,5080,5080,5080,5080,0
|
|
20240318,161400,125096820,5080,5080,5080,5080,0
|
|
20240318,161300,125096820,5080,5080,5080,5080,0
|
|
20240318,161200,125096820,5080,5080,5080,5080,0
|
|
20240318,161100,125096820,5080,5080,5080,5080,0
|
|
20240318,161000,125096820,5080,5080,5080,5080,0
|
|
20240318,160900,125096820,5080,5080,5080,5080,0
|
|
20240318,160800,125096820,5080,5080,5080,5080,0
|
|
20240318,160700,125096820,5080,5080,5080,5080,0
|
|
20240318,160600,125096820,5080,5080,5080,5080,0
|
|
20240318,160500,125096820,5080,5080,5080,5080,0
|
|
20240318,160400,125096820,5080,5080,5080,5080,0
|
|
20240318,160300,125096820,5080,5080,5080,5080,2085
|
|
20240318,160200,125096820,5080,5080,5080,5080,0
|
|
20240318,160100,125096820,5080,5080,5080,5080,0
|
|
20240318,160000,125096820,5080,5080,5080,5080,0
|
|
20240318,155900,125096820,5080,5080,5080,5080,0
|
|
20240318,155800,125096820,5080,5080,5080,5080,0
|
|
20240318,155700,125096820,5080,5080,5080,5080,0
|
|
20240318,155600,125096820,5080,5080,5080,5080,0
|
|
20240318,155500,125096820,5080,5080,5080,5080,0
|
|
20240318,155400,125096820,5080,5080,5080,5080,0
|
|
20240318,155300,125096820,5080,5080,5080,5080,0
|
|
20240318,155200,125096820,5080,5080,5080,5080,0
|
|
20240318,155100,125096820,5080,5080,5080,5080,0
|
|
20240318,155000,125096820,5080,5080,5080,5080,0
|
|
20240318,154900,125096820,5080,5080,5080,5080,0
|
|
20240318,154800,125096820,5080,5080,5080,5080,0
|
|
20240318,154700,125096820,5080,5080,5080,5080,0
|
|
20240318,154600,125096820,5080,5080,5080,5080,0
|
|
20240318,154500,125096820,5080,5080,5080,5080,0
|
|
20240318,154400,125096820,5080,5080,5080,5080,0
|
|
20240318,154300,125096820,5080,5080,5080,5080,0
|
|
20240318,154200,125096820,5080,5080,5080,5080,0
|
|
20240318,154100,125096820,5080,5080,5080,5080,0
|
|
20240318,154000,125096820,5080,5080,5080,5080,0
|
|
20240318,153900,125096820,5080,5080,5080,5080,0
|
|
20240318,153800,125096820,5080,5080,5080,5080,0
|
|
20240318,153700,125096820,5080,5080,5080,5080,0
|
|
20240318,153600,125096820,5080,5080,5080,5080,0
|
|
20240318,153500,125096820,5080,5080,5080,5080,0
|
|
20240318,153400,125096820,5080,5080,5080,5080,0
|
|
20240318,153300,125096820,5080,5080,5080,5080,2085
|
|
20240318,153200,125096820,5080,5080,5080,5080,0
|
|
20240318,153100,125096820,5080,5080,5080,5080,0
|
|
20240318,153000,125096820,5080,5080,5080,5080,2085
|
|
20240318,152900,114505020,5100,5100,5100,5100,0
|
|
20240318,152800,114505020,5100,5100,5100,5100,0
|
|
20240318,152700,114505020,5100,5100,5100,5100,0
|
|
20240318,152600,114505020,5100,5100,5100,5100,0
|
|
20240318,152500,114505020,5100,5100,5100,5100,0
|
|
20240318,152400,114505020,5100,5100,5100,5100,0
|
|
20240318,152300,114505020,5100,5100,5100,5100,0
|
|
20240318,152200,114505020,5100,5100,5100,5100,0
|
|
20240318,152100,114505020,5100,5100,5100,5100,0
|
|
20240318,152000,114505020,5100,5100,5100,5100,0
|
|
20240318,151900,114505020,5100,5090,5100,5080,170
|
|
20240318,151800,113640370,5090,5090,5090,5090,20
|
|
20240318,151700,113538570,5080,5080,5080,5080,21
|
|
20240318,151600,113431890,5080,5090,5090,5080,136
|
|
20240318,151500,112740810,5090,5090,5090,5090,0
|
|
20240318,151400,112740810,5090,5090,5090,5090,0
|
|
20240318,151300,112740810,5090,5080,5090,5080,1300
|
|
20240318,151200,106133810,5090,5090,5090,5090,14
|
|
20240318,151100,106062550,5090,5090,5090,5090,35
|
|
20240318,151000,105884400,5090,5090,5090,5090,20
|
|
20240318,150900,105782600,5090,5090,5090,5090,0
|
|
20240318,150800,105782600,5090,5090,5090,5090,5
|
|
20240318,150700,105757150,5090,5090,5090,5090,2
|
|
20240318,150600,105746970,5090,5090,5090,5090,1
|
|
20240318,150500,105741880,5090,5090,5090,5090,15
|
|
20240318,150400,105665530,5090,5090,5090,5090,1
|
|
20240318,150300,105660440,5090,5090,5090,5090,341
|
|
20240318,150200,103924750,5090,5090,5090,5090,30
|
|
20240318,150100,103772050,5090,5090,5090,5090,20
|
|
20240318,150000,103670250,5090,5090,5090,5090,110
|
|
20240318,145900,103110350,5090,5090,5090,5090,5
|
|
20240318,145800,103084900,5090,5090,5090,5090,5
|
|
20240318,145700,103059450,5090,5090,5090,5090,2
|
|
20240318,145600,103049270,5090,5090,5090,5090,10
|
|
20240318,145500,102998370,5090,5090,5090,5090,2
|
|
20240318,145400,102988190,5090,5090,5090,5080,1273
|
|
20240318,145300,96521270,5090,5090,5090,5090,3
|
|
20240318,145200,96506000,5090,5090,5090,5090,0
|
|
20240318,145100,96506000,5090,5090,5090,5090,2
|
|
20240318,145000,96495820,5090,5090,5090,5090,4
|
|
20240318,144900,96475460,5090,5090,5090,5090,0
|
|
20240318,144800,96475460,5090,5080,5090,5080,387
|
|
20240318,144700,94509490,5090,5090,5090,5090,2
|
|
20240318,144600,94499310,5090,5090,5090,5090,0
|
|
20240318,144500,94499310,5090,5090,5090,5090,2
|
|
20240318,144400,94489130,5090,5090,5090,5090,0
|
|
20240318,144300,94489130,5090,5090,5090,5090,0
|
|
20240318,144200,94489130,5090,5090,5090,5090,0
|
|
20240318,144100,94489130,5090,5080,5090,5080,114
|
|
20240318,144000,93909900,5090,5090,5090,5090,4
|
|
20240318,143900,93889540,5090,5090,5090,5090,10
|
|
20240318,143800,93838640,5090,5080,5090,5080,491
|
|
20240318,143700,91344350,5090,5090,5090,5090,62
|
|
20240318,143600,91028770,5090,5090,5090,5080,114
|
|
20240318,143500,90449610,5090,5090,5090,5090,778
|
|
20240318,143400,86489590,5100,5100,5100,5100,5
|
|
20240318,143300,86464090,5100,5090,5100,5090,12
|
|
20240318,143200,86402980,5100,5100,5100,5100,3
|
|
20240318,143100,86387680,5090,5090,5090,5090,21
|
|
20240318,143000,86280790,5090,5090,5090,5090,237
|
|
20240318,142900,85074460,5100,5100,5100,5100,2
|
|
20240318,142800,85064260,5090,5090,5090,5090,1
|
|
20240318,142700,85059170,5090,5090,5090,5090,0
|
|
20240318,142600,85059170,5090,5090,5090,5090,0
|
|
20240318,142500,85059170,5090,5090,5090,5090,1
|
|
20240318,142400,85054080,5090,5090,5090,5090,3
|
|
20240318,142300,85038810,5100,5100,5100,5100,0
|
|
20240318,142200,85038810,5100,5100,5100,5100,0
|
|
20240318,142100,85038810,5100,5100,5100,5100,2
|
|
20240318,142000,85028610,5100,5100,5100,5100,20
|
|
20240318,141900,84926610,5100,5100,5100,5100,0
|
|
20240318,141800,84926610,5100,5100,5100,5100,2
|
|
20240318,141700,84916410,5100,5090,5100,5090,151
|
|
20240318,141600,84147810,5100,5100,5100,5100,0
|
|
20240318,141500,84147810,5100,5100,5100,5100,0
|
|
20240318,141400,84147810,5100,5100,5100,5100,20
|
|
20240318,141300,84045810,5100,5100,5100,5100,0
|
|
20240318,141200,84045810,5100,5100,5100,5100,0
|
|
20240318,141100,84045810,5100,5100,5100,5100,0
|
|
20240318,141000,84045810,5100,5100,5100,5100,0
|
|
20240318,140900,84045810,5100,5100,5100,5100,0
|
|
20240318,140800,84045810,5100,5100,5100,5100,0
|
|
20240318,140700,84045810,5100,5100,5100,5100,0
|
|
20240318,140600,84045810,5100,5100,5100,5100,0
|
|
20240318,140500,84045810,5100,5100,5100,5100,3
|
|
20240318,140400,84030510,5090,5090,5090,5090,0
|
|
20240318,140300,84030510,5090,5090,5090,5090,88
|
|
20240318,140200,83582590,5100,5100,5100,5100,0
|
|
20240318,140100,83582590,5100,5100,5100,5100,33
|
|
20240318,140000,83414290,5100,5100,5100,5100,0
|
|
20240318,135900,83414290,5100,5100,5100,5100,0
|
|
20240318,135800,83414290,5100,5100,5100,5100,2
|
|
20240318,135700,83404090,5100,5100,5100,5100,1
|
|
20240318,135600,83398990,5100,5100,5100,5100,1
|
|
20240318,135500,83393890,5100,5090,5100,5090,155
|
|
20240318,135400,82604710,5100,5100,5100,5100,0
|
|
20240318,135300,82604710,5100,5100,5100,5100,0
|
|
20240318,135200,82604710,5100,5100,5100,5100,4
|
|
20240318,135100,82584310,5100,5100,5100,5100,2
|
|
20240318,135000,82574110,5100,5100,5100,5100,0
|
|
20240318,134900,82574110,5100,5100,5100,5100,0
|
|
20240318,134800,82574110,5100,5100,5100,5100,0
|
|
20240318,134700,82574110,5100,5100,5100,5100,363
|
|
20240318,134600,80722810,5110,5110,5110,5110,10
|
|
20240318,134500,80671710,5100,5100,5100,5100,90
|
|
20240318,134400,80212710,5110,5110,5110,5110,0
|
|
20240318,134300,80212710,5110,5110,5110,5110,0
|
|
20240318,134200,80212710,5110,5110,5110,5110,0
|
|
20240318,134100,80212710,5110,5110,5110,5110,0
|
|
20240318,134000,80212710,5110,5110,5110,5110,0
|
|
20240318,133900,80212710,5110,5110,5110,5110,0
|
|
20240318,133800,80212710,5110,5110,5110,5110,0
|
|
20240318,133700,80212710,5110,5110,5110,5110,0
|
|
20240318,133600,80212710,5110,5110,5110,5110,0
|
|
20240318,133500,80212710,5110,5110,5110,5110,0
|
|
20240318,133400,80212710,5110,5110,5110,5110,0
|
|
20240318,133300,80212710,5110,5110,5110,5110,0
|
|
20240318,133200,80212710,5110,5110,5110,5110,392
|
|
20240318,133100,78209590,5110,5110,5110,5110,0
|
|
20240318,133000,78209590,5110,5110,5110,5110,1
|
|
20240318,132900,78204480,5110,5110,5110,5110,0
|
|
20240318,132800,78204480,5110,5110,5110,5110,0
|
|
20240318,132700,78204480,5110,5110,5110,5110,0
|
|
20240318,132600,78204480,5110,5110,5110,5110,1
|
|
20240318,132500,78199370,5110,5110,5110,5110,0
|
|
20240318,132400,78199370,5110,5110,5110,5110,4
|
|
20240318,132300,78178930,5100,5100,5100,5100,0
|
|
20240318,132200,78178930,5100,5100,5100,5100,0
|
|
20240318,132100,78178930,5100,5100,5100,5100,548
|
|
20240318,132000,75384130,5090,5090,5090,5090,0
|
|
20240318,131900,75384130,5090,5090,5090,5090,0
|
|
20240318,131800,75384130,5090,5090,5090,5090,0
|
|
20240318,131700,75384130,5090,5090,5090,5090,30
|
|
20240318,131600,75231430,5090,5090,5090,5090,3
|
|
20240318,131500,75216160,5090,5090,5090,5090,0
|
|
20240318,131400,75216160,5090,5090,5090,5090,0
|
|
20240318,131300,75216160,5090,5090,5090,5090,0
|
|
20240318,131200,75216160,5090,5090,5090,5090,0
|
|
20240318,131100,75216160,5090,5090,5090,5090,0
|
|
20240318,131000,75216160,5090,5090,5090,5090,0
|
|
20240318,130900,75216160,5090,5090,5090,5090,1
|
|
20240318,130800,75211070,5100,5100,5100,5100,10
|
|
20240318,130700,75160070,5100,5100,5100,5100,0
|
|
20240318,130600,75160070,5100,5100,5100,5100,39
|
|
20240318,130500,74961170,5090,5090,5090,5090,0
|
|
20240318,130400,74961170,5090,5090,5090,5090,0
|
|
20240318,130300,74961170,5090,5090,5090,5090,0
|
|
20240318,130200,74961170,5090,5090,5090,5090,9
|
|
20240318,130100,74915360,5100,5100,5100,5100,0
|
|
20240318,130000,74915360,5100,5100,5100,5100,0
|
|
20240318,125900,74915360,5100,5100,5100,5100,0
|
|
20240318,125800,74915360,5100,5100,5100,5100,454
|
|
20240318,125700,72599960,5100,5100,5100,5100,0
|
|
20240318,125600,72599960,5100,5100,5100,5100,1
|
|
20240318,125500,72594860,5100,5100,5100,5100,1003
|
|
20240318,125400,67479560,5100,5100,5100,5100,0
|
|
20240318,125300,67479560,5100,5100,5100,5100,0
|
|
20240318,125200,67479560,5100,5100,5100,5100,0
|
|
20240318,125100,67479560,5100,5100,5100,5100,0
|
|
20240318,125000,67479560,5100,5100,5100,5100,0
|
|
20240318,124900,67479560,5100,5100,5100,5100,0
|
|
20240318,124800,67479560,5100,5100,5100,5100,0
|
|
20240318,124700,67479560,5100,5100,5100,5100,0
|
|
20240318,124600,67479560,5100,5100,5100,5100,404
|
|
20240318,124500,65419160,5100,5100,5100,5100,0
|
|
20240318,124400,65419160,5100,5100,5100,5100,0
|
|
20240318,124300,65419160,5100,5100,5100,5100,0
|
|
20240318,124200,65419160,5100,5100,5100,5100,0
|
|
20240318,124100,65419160,5100,5100,5100,5100,55
|
|
20240318,124000,65138660,5110,5110,5110,5110,0
|
|
20240318,123900,65138660,5110,5110,5110,5110,20
|
|
20240318,123800,65036460,5110,5110,5110,5110,1
|
|
20240318,123700,65031350,5110,5110,5110,5110,0
|
|
20240318,123600,65031350,5110,5110,5110,5110,0
|
|
20240318,123500,65031350,5110,5110,5110,5110,0
|
|
20240318,123400,65031350,5110,5110,5110,5110,0
|
|
20240318,123300,65031350,5110,5110,5110,5110,0
|
|
20240318,123200,65031350,5110,5110,5110,5110,30
|
|
20240318,123100,64878050,5110,5110,5110,5110,198
|
|
20240318,123000,63866270,5110,5110,5110,5110,0
|
|
20240318,122900,63866270,5110,5110,5110,5110,0
|
|
20240318,122800,63866270,5110,5110,5110,5110,0
|
|
20240318,122700,63866270,5110,5110,5110,5110,0
|
|
20240318,122600,63866270,5110,5110,5110,5110,0
|
|
20240318,122500,63866270,5110,5110,5110,5110,0
|
|
20240318,122400,63866270,5110,5110,5110,5110,65
|
|
20240318,122300,63534120,5100,5100,5100,5100,2
|
|
20240318,122200,63523920,5110,5110,5110,5110,20
|
|
20240318,122100,63421720,5110,5110,5110,5110,0
|
|
20240318,122000,63421720,5110,5110,5110,5110,10
|
|
20240318,121900,63370620,5110,5110,5110,5110,0
|
|
20240318,121800,63370620,5110,5110,5110,5110,0
|
|
20240318,121700,63370620,5110,5110,5110,5110,0
|
|
20240318,121600,63370620,5110,5110,5110,5110,0
|
|
20240318,121500,63370620,5110,5110,5110,5110,0
|
|
20240318,121400,63370620,5110,5110,5110,5110,0
|
|
20240318,121300,63370620,5110,5110,5110,5110,0
|
|
20240318,121200,63370620,5110,5110,5110,5110,0
|
|
20240318,121100,63370620,5110,5110,5110,5110,1
|
|
20240318,121000,63365510,5100,5100,5100,5100,0
|
|
20240318,120900,63365510,5100,5100,5100,5100,1
|
|
20240318,120800,63360410,5100,5100,5100,5100,0
|
|
20240318,120700,63360410,5100,5100,5100,5100,25
|
|
20240318,120600,63232910,5100,5100,5100,5100,20
|
|
20240318,120500,63130910,5100,5100,5100,5100,0
|
|
20240318,120400,63130910,5100,5100,5100,5100,0
|
|
20240318,120300,63130910,5100,5100,5100,5100,0
|
|
20240318,120200,63130910,5100,5100,5100,5100,0
|
|
20240318,120100,63130910,5100,5100,5100,5100,0
|
|
20240318,120000,63130910,5100,5100,5100,5100,0
|
|
20240318,115900,63130910,5100,5100,5100,5100,0
|
|
20240318,115800,63130910,5100,5100,5100,5100,0
|
|
20240318,115700,63130910,5100,5100,5100,5100,90
|
|
20240318,115600,62671910,5110,5110,5110,5110,0
|
|
20240318,115500,62671910,5110,5110,5110,5110,20
|
|
20240318,115400,62569710,5110,5110,5110,5110,0
|
|
20240318,115300,62569710,5110,5110,5110,5110,1836
|
|
20240318,115200,53187750,5110,5110,5110,5110,227
|
|
20240318,115100,52027780,5120,5120,5120,5120,0
|
|
20240318,115000,52027780,5120,5120,5120,5120,0
|
|
20240318,114900,52027780,5120,5120,5120,5120,0
|
|
20240318,114800,52027780,5120,5120,5120,5120,0
|
|
20240318,114700,52027780,5120,5120,5120,5120,27
|
|
20240318,114600,51889540,5120,5120,5120,5120,0
|
|
20240318,114500,51889540,5120,5120,5120,5120,0
|
|
20240318,114400,51889540,5120,5120,5120,5120,0
|
|
20240318,114300,51889540,5120,5120,5120,5120,0
|
|
20240318,114200,51889540,5120,5120,5120,5120,0
|
|
20240318,114100,51889540,5120,5120,5120,5120,200
|
|
20240318,114000,50865540,5110,5110,5110,5110,0
|
|
20240318,113900,50865540,5110,5110,5110,5110,110
|
|
20240318,113800,50303440,5120,5120,5120,5120,0
|
|
20240318,113700,50303440,5120,5120,5120,5120,0
|
|
20240318,113600,50303440,5120,5120,5120,5120,0
|
|
20240318,113500,50303440,5120,5120,5120,5120,0
|
|
20240318,113400,50303440,5120,5120,5120,5120,0
|
|
20240318,113300,50303440,5120,5120,5120,5120,1000
|
|
20240318,113200,45183440,5120,5120,5120,5120,0
|
|
20240318,113100,45183440,5120,5120,5120,5120,0
|
|
20240318,113000,45183440,5120,5120,5120,5120,25
|
|
20240318,112900,45055440,5120,5120,5120,5120,0
|
|
20240318,112800,45055440,5120,5120,5120,5120,0
|
|
20240318,112700,45055440,5120,5120,5120,5120,0
|
|
20240318,112600,45055440,5120,5120,5120,5120,0
|
|
20240318,112500,45055440,5120,5120,5120,5120,0
|
|
20240318,112400,45055440,5120,5120,5120,5120,90
|
|
20240318,112300,44594640,5120,5120,5120,5120,0
|
|
20240318,112200,44594640,5120,5120,5120,5120,0
|
|
20240318,112100,44594640,5120,5120,5120,5120,135
|
|
20240318,112000,43903440,5120,5120,5120,5120,1
|
|
20240318,111900,43898320,5120,5120,5120,5120,307
|
|
20240318,111800,42326480,5120,5120,5120,5120,55
|
|
20240318,111700,42044880,5110,5110,5110,5110,0
|
|
20240318,111600,42044880,5110,5110,5110,5110,0
|
|
20240318,111500,42044880,5110,5110,5110,5110,27
|
|
20240318,111400,41906910,5110,5110,5110,5110,0
|
|
20240318,111300,41906910,5110,5110,5110,5110,0
|
|
20240318,111200,41906910,5110,5110,5110,5110,0
|
|
20240318,111100,41906910,5110,5110,5110,5110,0
|
|
20240318,111000,41906910,5110,5110,5110,5110,0
|
|
20240318,110900,41906910,5110,5110,5110,5110,0
|
|
20240318,110800,41906910,5110,5110,5110,5110,0
|
|
20240318,110700,41906910,5110,5110,5110,5110,0
|
|
20240318,110600,41906910,5110,5110,5110,5110,0
|
|
20240318,110500,41906910,5110,5110,5110,5110,0
|
|
20240318,110400,41906910,5110,5110,5110,5110,6
|
|
20240318,110300,41876250,5120,5120,5120,5120,0
|
|
20240318,110200,41876250,5120,5120,5120,5120,0
|
|
20240318,110100,41876250,5120,5110,5120,5110,3
|
|
20240318,110000,41860910,5110,5110,5110,5110,2
|
|
20240318,105900,41850690,5100,5100,5100,5100,0
|
|
20240318,105800,41850690,5100,5100,5100,5100,0
|
|
20240318,105700,41850690,5100,5100,5100,5100,0
|
|
20240318,105600,41850690,5100,5100,5100,5100,0
|
|
20240318,105500,41850690,5100,5100,5100,5100,0
|
|
20240318,105400,41850690,5100,5100,5100,5100,0
|
|
20240318,105300,41850690,5100,5100,5100,5100,0
|
|
20240318,105200,41850690,5100,5100,5100,5100,0
|
|
20240318,105100,41850690,5100,5100,5100,5100,0
|
|
20240318,105000,41850690,5100,5100,5100,5100,0
|
|
20240318,104900,41850690,5100,5100,5100,5100,0
|
|
20240318,104800,41850690,5100,5100,5100,5100,0
|
|
20240318,104700,41850690,5100,5100,5100,5100,0
|
|
20240318,104600,41850690,5100,5100,5100,5100,700
|
|
20240318,104500,38280690,5100,5100,5100,5100,0
|
|
20240318,104400,38280690,5100,5100,5100,5100,0
|
|
20240318,104300,38280690,5100,5100,5100,5100,0
|
|
20240318,104200,38280690,5100,5100,5100,5100,1
|
|
20240318,104100,38275590,5110,5110,5110,5110,0
|
|
20240318,104000,38275590,5110,5110,5110,5110,0
|
|
20240318,103900,38275590,5110,5110,5110,5110,0
|
|
20240318,103800,38275590,5110,5110,5110,5110,39
|
|
20240318,103700,38076300,5100,5100,5100,5100,0
|
|
20240318,103600,38076300,5100,5100,5100,5100,12
|
|
20240318,103500,38015100,5100,5100,5100,5100,0
|
|
20240318,103400,38015100,5100,5100,5100,5100,0
|
|
20240318,103300,38015100,5100,5100,5100,5100,0
|
|
20240318,103200,38015100,5100,5100,5100,5100,0
|
|
20240318,103100,38015100,5100,5100,5100,5100,36
|
|
20240318,103000,37831500,5110,5110,5110,5110,8
|
|
20240318,102900,37790620,5110,5110,5110,5110,0
|
|
20240318,102800,37790620,5110,5110,5110,5110,0
|
|
20240318,102700,37790620,5110,5110,5110,5110,0
|
|
20240318,102600,37790620,5110,5110,5110,5110,0
|
|
20240318,102500,37790620,5110,5110,5110,5110,0
|
|
20240318,102400,37790620,5110,5110,5110,5110,0
|
|
20240318,102300,37790620,5110,5110,5110,5110,0
|
|
20240318,102200,37790620,5110,5110,5110,5110,45
|
|
20240318,102100,37560670,5110,5110,5110,5110,0
|
|
20240318,102000,37560670,5110,5110,5110,5110,0
|
|
20240318,101900,37560670,5110,5120,5120,5110,8
|
|
20240318,101800,37519760,5120,5120,5120,5120,0
|
|
20240318,101700,37519760,5120,5120,5120,5120,0
|
|
20240318,101600,37519760,5120,5120,5120,5120,0
|
|
20240318,101500,37519760,5120,5120,5120,5120,0
|
|
20240318,101400,37519760,5120,5120,5120,5120,6
|
|
20240318,101300,37489040,5100,5100,5100,5100,36
|
|
20240318,101200,37305440,5110,5110,5110,5110,788
|
|
20240318,101100,33278760,5110,5110,5110,5110,0
|
|
20240318,101000,33278760,5110,5110,5110,5110,0
|
|
20240318,100900,33278760,5110,5110,5110,5110,0
|
|
20240318,100800,33278760,5110,5110,5110,5110,3
|
|
20240318,100700,33263430,5120,5120,5120,5120,0
|
|
20240318,100600,33263430,5120,5130,5130,5120,63
|
|
20240318,100500,32940310,5130,5120,5130,5120,9
|
|
20240318,100400,32894180,5120,5120,5120,5120,19
|
|
20240318,100300,32796900,5120,5120,5120,5120,1
|
|
20240318,100200,32791780,5120,5120,5120,5120,10
|
|
20240318,100100,32740580,5120,5120,5120,5120,0
|
|
20240318,100000,32740580,5120,5120,5120,5120,64
|
|
20240318,095900,32412900,5120,5120,5120,5120,1
|
|
20240318,095800,32407780,5120,5120,5120,5120,0
|
|
20240318,095700,32407780,5120,5120,5120,5120,0
|
|
20240318,095600,32407780,5120,5120,5120,5120,2
|
|
20240318,095500,32397540,5110,5110,5110,5110,144
|
|
20240318,095400,31661700,5120,5120,5120,5120,0
|
|
20240318,095300,31661700,5120,5120,5120,5120,100
|
|
20240318,095200,31149700,5120,5120,5120,5120,5
|
|
20240318,095100,31124100,5110,5110,5110,5110,1500
|
|
20240318,095000,23459100,5110,5110,5110,5110,0
|
|
20240318,094900,23459100,5110,5110,5110,5110,21
|
|
20240318,094800,23351790,5110,5110,5110,5110,0
|
|
20240318,094700,23351790,5110,5110,5110,5110,0
|
|
20240318,094600,23351790,5110,5110,5110,5110,37
|
|
20240318,094500,23162720,5120,5120,5120,5120,81
|
|
20240318,094400,22748000,5110,5110,5110,5110,0
|
|
20240318,094300,22748000,5110,5110,5110,5110,0
|
|
20240318,094200,22748000,5110,5110,5110,5110,265
|
|
20240318,094100,21393850,5110,5110,5110,5110,0
|
|
20240318,094000,21393850,5110,5110,5110,5110,30
|
|
20240318,093900,21240550,5110,5110,5110,5110,0
|
|
20240318,093800,21240550,5110,5110,5110,5110,0
|
|
20240318,093700,21240550,5110,5110,5110,5110,0
|
|
20240318,093600,21240550,5110,5110,5110,5110,0
|
|
20240318,093500,21240550,5110,5110,5110,5110,0
|
|
20240318,093400,21240550,5110,5110,5110,5110,0
|
|
20240318,093300,21240550,5110,5110,5110,5110,0
|
|
20240318,093200,21240550,5110,5110,5110,5110,20
|
|
20240318,093100,21138350,5090,5090,5090,5090,35
|
|
20240318,093000,20960200,5090,5090,5090,5090,100
|
|
20240318,092900,20451200,5110,5110,5110,5110,1
|
|
20240318,092800,20446090,5110,5110,5110,5110,0
|
|
20240318,092700,20446090,5110,5110,5110,5110,300
|
|
20240318,092600,18913090,5110,5110,5110,5110,982
|
|
20240318,092500,13895070,5090,5090,5090,5090,0
|
|
20240318,092400,13895070,5090,5090,5090,5090,0
|
|
20240318,092300,13895070,5090,5090,5090,5090,0
|
|
20240318,092200,13895070,5090,5090,5090,5090,115
|
|
20240318,092100,13309720,5090,5090,5090,5090,0
|
|
20240318,092000,13309720,5090,5090,5090,5090,685
|
|
20240318,091900,9823070,5090,5090,5090,5090,0
|
|
20240318,091800,9823070,5090,5090,5090,5090,0
|
|
20240318,091700,9823070,5090,5090,5090,5090,0
|
|
20240318,091600,9823070,5090,5110,5110,5090,49
|
|
20240318,091500,9573620,5120,5120,5120,5120,0
|
|
20240318,091400,9573620,5120,5120,5120,5120,10
|
|
20240318,091300,9522420,5110,5110,5110,5110,47
|
|
20240318,091200,9282250,5110,5110,5110,5110,471
|
|
20240318,091100,6875440,5110,5110,5110,5110,359
|
|
20240318,091000,5040950,5110,5110,5110,5110,41
|
|
20240318,090900,4831440,5120,5110,5120,5110,13
|
|
20240318,090800,4764990,5110,5120,5120,5110,165
|
|
20240318,090700,3921640,5110,5110,5110,5110,140
|
|
20240318,090600,3206240,5120,5130,5130,5120,11
|
|
20240318,090500,3149910,5140,5140,5140,5140,0
|
|
20240318,090400,3149910,5140,5130,5140,5130,10
|
|
20240318,090300,3098590,5130,5110,5130,5110,197
|
|
20240318,090200,2088000,5130,5110,5130,5110,265
|
|
20240318,090100,731610,5110,5110,5110,5110,3
|
|
20240318,090000,716280,5080,5080,5080,5080,141
|