637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193400,343067560,5000,5000,5000,5000,3185
|
|
20240318,193300,343067560,5000,5000,5000,5000,0
|
|
20240318,193200,343067560,5000,5000,5000,5000,0
|
|
20240318,193100,343067560,5000,5000,5000,5000,0
|
|
20240318,193000,343067560,5000,5000,5000,5000,0
|
|
20240318,192900,343067560,5000,5000,5000,5000,0
|
|
20240318,192800,343067560,5000,5000,5000,5000,0
|
|
20240318,192700,343067560,5000,5000,5000,5000,0
|
|
20240318,192600,343067560,5000,5000,5000,5000,0
|
|
20240318,192500,343067560,5000,5000,5000,5000,0
|
|
20240318,192400,343067560,5000,5000,5000,5000,0
|
|
20240318,192300,343067560,5000,5000,5000,5000,0
|
|
20240318,192200,343067560,5000,5000,5000,5000,0
|
|
20240318,192100,343067560,5000,5000,5000,5000,0
|
|
20240318,192000,343067560,5000,5000,5000,5000,0
|
|
20240318,191900,343067560,5000,5000,5000,5000,0
|
|
20240318,191800,343067560,5000,5000,5000,5000,0
|
|
20240318,191700,343067560,5000,5000,5000,5000,0
|
|
20240318,191600,343067560,5000,5000,5000,5000,0
|
|
20240318,191500,343067560,5000,5000,5000,5000,0
|
|
20240318,191400,343067560,5000,5000,5000,5000,0
|
|
20240318,191300,343067560,5000,5000,5000,5000,0
|
|
20240318,191200,343067560,5000,5000,5000,5000,0
|
|
20240318,191100,343067560,5000,5000,5000,5000,0
|
|
20240318,191000,343067560,5000,5000,5000,5000,0
|
|
20240318,190900,343067560,5000,5000,5000,5000,0
|
|
20240318,190800,343067560,5000,5000,5000,5000,0
|
|
20240318,190700,343067560,5000,5000,5000,5000,0
|
|
20240318,190600,343067560,5000,5000,5000,5000,0
|
|
20240318,190500,343067560,5000,5000,5000,5000,0
|
|
20240318,190400,343067560,5000,5000,5000,5000,3185
|
|
20240318,190300,343067560,5000,5000,5000,5000,0
|
|
20240318,190200,343067560,5000,5000,5000,5000,0
|
|
20240318,190100,343067560,5000,5000,5000,5000,0
|
|
20240318,190000,343067560,5000,5000,5000,5000,0
|
|
20240318,185900,343067560,5000,5000,5000,5000,0
|
|
20240318,185800,343067560,5000,5000,5000,5000,0
|
|
20240318,185700,343067560,5000,5000,5000,5000,0
|
|
20240318,185600,343067560,5000,5000,5000,5000,0
|
|
20240318,185500,343067560,5000,5000,5000,5000,0
|
|
20240318,185400,343067560,5000,5000,5000,5000,0
|
|
20240318,185300,343067560,5000,5000,5000,5000,0
|
|
20240318,185200,343067560,5000,5000,5000,5000,0
|
|
20240318,185100,343067560,5000,5000,5000,5000,0
|
|
20240318,185000,343067560,5000,5000,5000,5000,0
|
|
20240318,184900,343067560,5000,5000,5000,5000,0
|
|
20240318,184800,343067560,5000,5000,5000,5000,0
|
|
20240318,184700,343067560,5000,5000,5000,5000,0
|
|
20240318,184600,343067560,5000,5000,5000,5000,0
|
|
20240318,184500,343067560,5000,5000,5000,5000,0
|
|
20240318,184400,343067560,5000,5000,5000,5000,0
|
|
20240318,184300,343067560,5000,5000,5000,5000,0
|
|
20240318,184200,343067560,5000,5000,5000,5000,0
|
|
20240318,184100,343067560,5000,5000,5000,5000,0
|
|
20240318,184000,343067560,5000,5000,5000,5000,0
|
|
20240318,183900,343067560,5000,5000,5000,5000,0
|
|
20240318,183800,343067560,5000,5000,5000,5000,0
|
|
20240318,183700,343067560,5000,5000,5000,5000,0
|
|
20240318,183600,343067560,5000,5000,5000,5000,0
|
|
20240318,183500,343067560,5000,5000,5000,5000,0
|
|
20240318,183400,343067560,5000,5000,5000,5000,3185
|
|
20240318,183300,343067560,5000,5000,5000,5000,0
|
|
20240318,183200,343067560,5000,5000,5000,5000,0
|
|
20240318,183100,343067560,5000,5000,5000,5000,0
|
|
20240318,183000,343067560,5000,5000,5000,5000,0
|
|
20240318,182900,343067560,5000,5000,5000,5000,0
|
|
20240318,182800,343067560,5000,5000,5000,5000,0
|
|
20240318,182700,343067560,5000,5000,5000,5000,0
|
|
20240318,182600,343067560,5000,5000,5000,5000,0
|
|
20240318,182500,343067560,5000,5000,5000,5000,0
|
|
20240318,182400,343067560,5000,5000,5000,5000,0
|
|
20240318,182300,343067560,5000,5000,5000,5000,0
|
|
20240318,182200,343067560,5000,5000,5000,5000,0
|
|
20240318,182100,343067560,5000,5000,5000,5000,0
|
|
20240318,182000,343067560,5000,5000,5000,5000,0
|
|
20240318,181900,343067560,5000,5000,5000,5000,0
|
|
20240318,181800,343067560,5000,5000,5000,5000,0
|
|
20240318,181700,343067560,5000,5000,5000,5000,0
|
|
20240318,181600,343067560,5000,5000,5000,5000,0
|
|
20240318,181500,343067560,5000,5000,5000,5000,0
|
|
20240318,181400,343067560,5000,5000,5000,5000,0
|
|
20240318,181300,343067560,5000,5000,5000,5000,0
|
|
20240318,181200,343067560,5000,5000,5000,5000,0
|
|
20240318,181100,343067560,5000,5000,5000,5000,0
|
|
20240318,181000,343067560,5000,5000,5000,5000,0
|
|
20240318,180900,343067560,5000,5000,5000,5000,0
|
|
20240318,180800,343067560,5000,5000,5000,5000,0
|
|
20240318,180700,343067560,5000,5000,5000,5000,0
|
|
20240318,180600,343067560,5000,5000,5000,5000,0
|
|
20240318,180500,343067560,5000,5000,5000,5000,0
|
|
20240318,180400,343067560,5000,5000,5000,5000,3185
|
|
20240318,180300,343067560,5000,5000,5000,5000,0
|
|
20240318,180200,343067560,5000,5000,5000,5000,0
|
|
20240318,180100,343067560,5000,5000,5000,5000,0
|
|
20240318,180000,343067560,5000,5000,5000,5000,0
|
|
20240318,175900,343067560,5000,5000,5000,5000,0
|
|
20240318,175800,343067560,5000,5000,5000,5000,0
|
|
20240318,175700,343067560,5000,5000,5000,5000,0
|
|
20240318,175600,343067560,5000,5000,5000,5000,0
|
|
20240318,175500,343067560,5000,5000,5000,5000,0
|
|
20240318,175400,343067560,5000,5000,5000,5000,0
|
|
20240318,175300,343067560,5000,5000,5000,5000,0
|
|
20240318,175200,343067560,5000,5000,5000,5000,0
|
|
20240318,175100,343067560,5000,5000,5000,5000,0
|
|
20240318,175000,343067560,5000,5000,5000,5000,0
|
|
20240318,174900,343067560,5000,5000,5000,5000,0
|
|
20240318,174800,343067560,5000,5000,5000,5000,0
|
|
20240318,174700,343067560,5000,5000,5000,5000,0
|
|
20240318,174600,343067560,5000,5000,5000,5000,0
|
|
20240318,174500,343067560,5000,5000,5000,5000,0
|
|
20240318,174400,343067560,5000,5000,5000,5000,0
|
|
20240318,174300,343067560,5000,5000,5000,5000,0
|
|
20240318,174200,343067560,5000,5000,5000,5000,0
|
|
20240318,174100,343067560,5000,5000,5000,5000,0
|
|
20240318,174000,343067560,5000,5000,5000,5000,0
|
|
20240318,173900,343067560,5000,5000,5000,5000,0
|
|
20240318,173800,343067560,5000,5000,5000,5000,0
|
|
20240318,173700,343067560,5000,5000,5000,5000,0
|
|
20240318,173600,343067560,5000,5000,5000,5000,0
|
|
20240318,173500,343067560,5000,5000,5000,5000,0
|
|
20240318,173400,343067560,5000,5000,5000,5000,3185
|
|
20240318,173300,343067560,5000,5000,5000,5000,0
|
|
20240318,173200,343067560,5000,5000,5000,5000,0
|
|
20240318,173100,343067560,5000,5000,5000,5000,0
|
|
20240318,173000,343067560,5000,5000,5000,5000,0
|
|
20240318,172900,343067560,5000,5000,5000,5000,0
|
|
20240318,172800,343067560,5000,5000,5000,5000,0
|
|
20240318,172700,343067560,5000,5000,5000,5000,0
|
|
20240318,172600,343067560,5000,5000,5000,5000,0
|
|
20240318,172500,343067560,5000,5000,5000,5000,0
|
|
20240318,172400,343067560,5000,5000,5000,5000,0
|
|
20240318,172300,343067560,5000,5000,5000,5000,0
|
|
20240318,172200,343067560,5000,5000,5000,5000,0
|
|
20240318,172100,343067560,5000,5000,5000,5000,0
|
|
20240318,172000,343067560,5000,5000,5000,5000,0
|
|
20240318,171900,343067560,5000,5000,5000,5000,0
|
|
20240318,171800,343067560,5000,5000,5000,5000,0
|
|
20240318,171700,343067560,5000,5000,5000,5000,0
|
|
20240318,171600,343067560,5000,5000,5000,5000,0
|
|
20240318,171500,343067560,5000,5000,5000,5000,0
|
|
20240318,171400,343067560,5000,5000,5000,5000,0
|
|
20240318,171300,343067560,5000,5000,5000,5000,0
|
|
20240318,171200,343067560,5000,5000,5000,5000,0
|
|
20240318,171100,343067560,5000,5000,5000,5000,0
|
|
20240318,171000,343067560,5000,5000,5000,5000,0
|
|
20240318,170900,343067560,5000,5000,5000,5000,0
|
|
20240318,170800,343067560,5000,5000,5000,5000,0
|
|
20240318,170700,343067560,5000,5000,5000,5000,0
|
|
20240318,170600,343067560,5000,5000,5000,5000,0
|
|
20240318,170500,343067560,5000,5000,5000,5000,0
|
|
20240318,170400,343067560,5000,5000,5000,5000,3185
|
|
20240318,170300,343067560,5000,5000,5000,5000,0
|
|
20240318,170200,343067560,5000,5000,5000,5000,0
|
|
20240318,170100,343067560,5000,5000,5000,5000,0
|
|
20240318,170000,343067560,5000,5000,5000,5000,0
|
|
20240318,165900,343067560,5000,5000,5000,5000,0
|
|
20240318,165800,343067560,5000,5000,5000,5000,0
|
|
20240318,165700,343067560,5000,5000,5000,5000,0
|
|
20240318,165600,343067560,5000,5000,5000,5000,0
|
|
20240318,165500,343067560,5000,5000,5000,5000,0
|
|
20240318,165400,343067560,5000,5000,5000,5000,0
|
|
20240318,165300,343067560,5000,5000,5000,5000,0
|
|
20240318,165200,343067560,5000,5000,5000,5000,0
|
|
20240318,165100,343067560,5000,5000,5000,5000,0
|
|
20240318,165000,343067560,5000,5000,5000,5000,0
|
|
20240318,164900,343067560,5000,5000,5000,5000,0
|
|
20240318,164800,343067560,5000,5000,5000,5000,0
|
|
20240318,164700,343067560,5000,5000,5000,5000,0
|
|
20240318,164600,343067560,5000,5000,5000,5000,0
|
|
20240318,164500,343067560,5000,5000,5000,5000,0
|
|
20240318,164400,343067560,5000,5000,5000,5000,0
|
|
20240318,164300,343067560,5000,5000,5000,5000,0
|
|
20240318,164200,343067560,5000,5000,5000,5000,0
|
|
20240318,164100,343067560,5000,5000,5000,5000,0
|
|
20240318,164000,343067560,5000,5000,5000,5000,0
|
|
20240318,163900,343067560,5000,5000,5000,5000,0
|
|
20240318,163800,343067560,5000,5000,5000,5000,0
|
|
20240318,163700,343067560,5000,5000,5000,5000,0
|
|
20240318,163600,343067560,5000,5000,5000,5000,0
|
|
20240318,163500,343067560,5000,5000,5000,5000,0
|
|
20240318,163400,343067560,5000,5000,5000,5000,3185
|
|
20240318,163300,343067560,5000,5000,5000,5000,0
|
|
20240318,163200,343067560,5000,5000,5000,5000,0
|
|
20240318,163100,343067560,5000,5000,5000,5000,0
|
|
20240318,163000,343067560,5000,5000,5000,5000,0
|
|
20240318,162900,343067560,5000,5000,5000,5000,0
|
|
20240318,162800,343067560,5000,5000,5000,5000,0
|
|
20240318,162700,343067560,5000,5000,5000,5000,0
|
|
20240318,162600,343067560,5000,5000,5000,5000,0
|
|
20240318,162500,343067560,5000,5000,5000,5000,0
|
|
20240318,162400,343067560,5000,5000,5000,5000,0
|
|
20240318,162300,343067560,5000,5000,5000,5000,0
|
|
20240318,162200,343067560,5000,5000,5000,5000,0
|
|
20240318,162100,343067560,5000,5000,5000,5000,0
|
|
20240318,162000,343067560,5000,5000,5000,5000,0
|
|
20240318,161900,343067560,5000,5000,5000,5000,0
|
|
20240318,161800,343067560,5000,5000,5000,5000,0
|
|
20240318,161700,343067560,5000,5000,5000,5000,0
|
|
20240318,161600,343067560,5000,5000,5000,5000,0
|
|
20240318,161500,343067560,5000,5000,5000,5000,0
|
|
20240318,161400,343067560,5000,5000,5000,5000,0
|
|
20240318,161300,343067560,5000,5000,5000,5000,0
|
|
20240318,161200,343067560,5000,5000,5000,5000,0
|
|
20240318,161100,343067560,5000,5000,5000,5000,0
|
|
20240318,161000,343067560,5000,5000,5000,5000,0
|
|
20240318,160900,343067560,5000,5000,5000,5000,0
|
|
20240318,160800,343067560,5000,5000,5000,5000,0
|
|
20240318,160700,343067560,5000,5000,5000,5000,0
|
|
20240318,160600,343067560,5000,5000,5000,5000,0
|
|
20240318,160500,343067560,5000,5000,5000,5000,0
|
|
20240318,160400,343067560,5000,5000,5000,5000,3185
|
|
20240318,160300,343067560,5000,5000,5000,5000,0
|
|
20240318,160200,343067560,5000,5000,5000,5000,0
|
|
20240318,160100,343067560,5000,5000,5000,5000,0
|
|
20240318,160000,343067560,5000,5000,5000,5000,0
|
|
20240318,155900,343067560,5000,5000,5000,5000,0
|
|
20240318,155800,343067560,5000,5000,5000,5000,0
|
|
20240318,155700,343067560,5000,5000,5000,5000,0
|
|
20240318,155600,343067560,5000,5000,5000,5000,0
|
|
20240318,155500,343067560,5000,5000,5000,5000,0
|
|
20240318,155400,343067560,5000,5000,5000,5000,0
|
|
20240318,155300,343067560,5000,5000,5000,5000,0
|
|
20240318,155200,343067560,5000,5000,5000,5000,0
|
|
20240318,155100,343067560,5000,5000,5000,5000,0
|
|
20240318,155000,343067560,5000,5000,5000,5000,0
|
|
20240318,154900,343067560,5000,5000,5000,5000,0
|
|
20240318,154800,343067560,5000,5000,5000,5000,0
|
|
20240318,154700,343067560,5000,5000,5000,5000,0
|
|
20240318,154600,343067560,5000,5000,5000,5000,0
|
|
20240318,154500,343067560,5000,5000,5000,5000,0
|
|
20240318,154400,343067560,5000,5000,5000,5000,0
|
|
20240318,154300,343067560,5000,5000,5000,5000,0
|
|
20240318,154200,343067560,5000,5000,5000,5000,0
|
|
20240318,154100,343067560,5000,5000,5000,5000,0
|
|
20240318,154000,343067560,5000,5000,5000,5000,0
|
|
20240318,153900,343067560,5000,5000,5000,5000,0
|
|
20240318,153800,343067560,5000,5000,5000,5000,0
|
|
20240318,153700,343067560,5000,5000,5000,5000,0
|
|
20240318,153600,343067560,5000,5000,5000,5000,0
|
|
20240318,153500,343067560,5000,5000,5000,5000,0
|
|
20240318,153400,343067560,5000,5000,5000,5000,3185
|
|
20240318,153300,343067560,5000,5000,5000,5000,0
|
|
20240318,153200,343067560,5000,5000,5000,5000,0
|
|
20240318,153100,343067560,5000,5000,5000,5000,0
|
|
20240318,153000,343067560,5000,5000,5000,5000,3185
|
|
20240318,152900,327142560,5000,5000,5000,5000,0
|
|
20240318,152800,327142560,5000,5000,5000,5000,0
|
|
20240318,152700,327142560,5000,5000,5000,5000,0
|
|
20240318,152600,327142560,5000,5000,5000,5000,0
|
|
20240318,152500,327142560,5000,5000,5000,5000,0
|
|
20240318,152400,327142560,5000,5000,5000,5000,0
|
|
20240318,152300,327142560,5000,5000,5000,5000,0
|
|
20240318,152200,327142560,5000,5000,5000,5000,0
|
|
20240318,152100,327142560,5000,5000,5000,5000,0
|
|
20240318,152000,327142560,5000,5000,5000,5000,0
|
|
20240318,151900,327142560,5000,5000,5040,5000,46
|
|
20240318,151800,326911320,5040,5040,5040,5040,16
|
|
20240318,151700,326830680,4995,5040,5040,4995,2441
|
|
20240318,151600,314616505,5040,5040,5040,5040,2
|
|
20240318,151500,314606425,5010,5010,5010,5010,398
|
|
20240318,151400,312612445,5040,5040,5040,5040,1
|
|
20240318,151300,312607405,5010,5010,5040,5000,4401
|
|
20240318,151200,290596065,5040,5040,5040,5020,812
|
|
20240318,151100,286519785,5010,5020,5040,5010,1712
|
|
20240318,151000,277935305,5040,5020,5040,5020,5
|
|
20240318,150900,277910185,5020,5020,5020,5020,13
|
|
20240318,150800,277844925,5040,5040,5040,5040,20
|
|
20240318,150700,277744125,5020,5020,5020,5020,0
|
|
20240318,150600,277744125,5020,5020,5020,5020,0
|
|
20240318,150500,277744125,5020,5030,5030,5020,2
|
|
20240318,150400,277734075,5040,5040,5040,5040,1
|
|
20240318,150300,277729035,5020,5020,5020,5020,108
|
|
20240318,150200,277186875,5020,5020,5020,5020,500
|
|
20240318,150100,274676875,5020,5020,5020,5020,0
|
|
20240318,150000,274676875,5020,5020,5020,5020,0
|
|
20240318,145900,274676875,5020,5020,5020,5020,0
|
|
20240318,145800,274676875,5020,5020,5020,5020,0
|
|
20240318,145700,274676875,5020,5040,5040,5020,400
|
|
20240318,145600,272666155,5040,5040,5040,5040,0
|
|
20240318,145500,272666155,5040,5040,5040,5040,600
|
|
20240318,145400,269642155,5050,5050,5050,5050,0
|
|
20240318,145300,269642155,5050,5050,5050,5050,33
|
|
20240318,145200,269475505,5030,5030,5030,5030,0
|
|
20240318,145100,269475505,5030,5030,5030,5030,0
|
|
20240318,145000,269475505,5030,5030,5030,5030,0
|
|
20240318,144900,269475505,5030,5030,5030,5030,381
|
|
20240318,144800,267559075,5050,5050,5050,5050,1
|
|
20240318,144700,267554025,5050,5050,5050,5050,0
|
|
20240318,144600,267554025,5050,5050,5050,5050,500
|
|
20240318,144500,265029025,5050,5050,5050,5050,0
|
|
20240318,144400,265029025,5050,5050,5050,5050,0
|
|
20240318,144300,265029025,5050,5050,5050,5050,20
|
|
20240318,144200,264928025,5050,5050,5050,5050,231
|
|
20240318,144100,263761475,5040,5040,5040,5040,0
|
|
20240318,144000,263761475,5040,5040,5040,5040,0
|
|
20240318,143900,263761475,5040,5040,5040,5040,0
|
|
20240318,143800,263761475,5040,5040,5040,5040,82
|
|
20240318,143700,263348195,5040,5040,5040,5040,914
|
|
20240318,143600,258741635,5050,5050,5050,5050,0
|
|
20240318,143500,258741635,5050,5050,5050,5050,3
|
|
20240318,143400,258726485,5040,5040,5040,5040,0
|
|
20240318,143300,258726485,5040,5040,5040,5040,0
|
|
20240318,143200,258726485,5040,5040,5040,5040,2126
|
|
20240318,143100,248011445,5030,5030,5030,5030,0
|
|
20240318,143000,248011445,5030,5030,5030,5030,95
|
|
20240318,142900,247533595,5030,5030,5030,5030,15
|
|
20240318,142800,247458145,5030,5030,5030,5030,0
|
|
20240318,142700,247458145,5030,5030,5030,5030,0
|
|
20240318,142600,247458145,5030,5030,5030,5030,0
|
|
20240318,142500,247458145,5030,5030,5030,5030,1
|
|
20240318,142400,247453115,5030,5030,5030,5030,0
|
|
20240318,142300,247453115,5030,5030,5030,5030,0
|
|
20240318,142200,247453115,5030,5030,5030,5030,0
|
|
20240318,142100,247453115,5030,5030,5030,5030,0
|
|
20240318,142000,247453115,5030,5030,5030,5030,0
|
|
20240318,141900,247453115,5030,5030,5030,5030,0
|
|
20240318,141800,247453115,5030,5020,5030,5020,2
|
|
20240318,141700,247443065,5020,5020,5020,5020,0
|
|
20240318,141600,247443065,5020,5020,5020,5020,0
|
|
20240318,141500,247443065,5020,5020,5020,5020,7
|
|
20240318,141400,247407925,5020,5020,5020,5020,50
|
|
20240318,141300,247156925,4995,4995,4995,4995,32
|
|
20240318,141200,246997085,4995,5000,5000,4995,1300
|
|
20240318,141100,240499365,5000,5000,5000,5000,0
|
|
20240318,141000,240499365,5000,5000,5000,5000,520
|
|
20240318,140900,237899365,5000,5000,5000,5000,25
|
|
20240318,140800,237774365,5020,5020,5020,5020,1
|
|
20240318,140700,237769345,5000,5020,5020,5000,1002
|
|
20240318,140600,232757485,5020,5020,5020,5020,0
|
|
20240318,140500,232757485,5020,5020,5020,5000,602
|
|
20240318,140400,229737465,5000,5010,5010,5000,2505
|
|
20240318,140300,217199475,5010,5010,5010,5010,180
|
|
20240318,140200,216297675,5030,5030,5030,5030,0
|
|
20240318,140100,216297675,5030,5030,5030,5030,0
|
|
20240318,140000,216297675,5030,5030,5030,5030,0
|
|
20240318,135900,216297675,5030,5030,5030,5030,500
|
|
20240318,135800,213782675,5030,5010,5030,5010,2
|
|
20240318,135700,213772635,5020,5020,5020,5020,0
|
|
20240318,135600,213772635,5020,5020,5020,5020,0
|
|
20240318,135500,213772635,5020,5020,5020,5020,4
|
|
20240318,135400,213752555,5020,5020,5020,5020,0
|
|
20240318,135300,213752555,5020,5020,5020,5020,280
|
|
20240318,135200,212346955,5030,5030,5030,5020,1695
|
|
20240318,135100,203826105,5030,5030,5030,5030,92
|
|
20240318,135000,203363345,5030,5020,5030,5020,1515
|
|
20240318,134900,195747895,5040,5040,5040,5040,0
|
|
20240318,134800,195747895,5040,5040,5040,5040,0
|
|
20240318,134700,195747895,5040,5040,5040,5040,0
|
|
20240318,134600,195747895,5040,5040,5040,5040,2
|
|
20240318,134500,195737815,5040,5040,5040,5020,1440
|
|
20240318,134400,188481755,5020,5040,5040,5020,581
|
|
20240318,134300,185565115,5020,5040,5040,5020,20
|
|
20240318,134200,185464515,5040,5040,5040,5040,0
|
|
20240318,134100,185464515,5040,5040,5040,5040,0
|
|
20240318,134000,185464515,5040,5040,5040,5040,0
|
|
20240318,133900,185464515,5040,5040,5040,5040,0
|
|
20240318,133800,185464515,5040,5040,5040,5040,0
|
|
20240318,133700,185464515,5040,5040,5040,5040,0
|
|
20240318,133600,185464515,5040,5030,5040,5020,3694
|
|
20240318,133500,166915685,5030,5030,5030,5030,0
|
|
20240318,133400,166915685,5030,5030,5030,5030,0
|
|
20240318,133300,166915685,5030,5030,5030,5030,0
|
|
20240318,133200,166915685,5030,5030,5030,5030,0
|
|
20240318,133100,166915685,5030,5030,5030,5030,0
|
|
20240318,133000,166915685,5030,5030,5030,5030,0
|
|
20240318,132900,166915685,5030,5030,5030,5030,0
|
|
20240318,132800,166915685,5030,5030,5030,5030,0
|
|
20240318,132700,166915685,5030,5030,5030,5030,0
|
|
20240318,132600,166915685,5030,5030,5030,5030,0
|
|
20240318,132500,166915685,5030,5030,5030,5030,36
|
|
20240318,132400,166734605,5030,5030,5030,5030,0
|
|
20240318,132300,166734605,5030,5030,5030,5030,0
|
|
20240318,132200,166734605,5030,5030,5030,5030,0
|
|
20240318,132100,166734605,5030,5030,5030,5030,130
|
|
20240318,132000,166080705,5040,5040,5040,5040,0
|
|
20240318,131900,166080705,5040,5030,5040,5030,488
|
|
20240318,131800,163625945,5050,5050,5050,5050,0
|
|
20240318,131700,163625945,5050,5050,5050,5050,0
|
|
20240318,131600,163625945,5050,5050,5050,5050,0
|
|
20240318,131500,163625945,5050,5050,5050,5050,0
|
|
20240318,131400,163625945,5050,5050,5050,5050,0
|
|
20240318,131300,163625945,5050,5050,5050,5050,0
|
|
20240318,131200,163625945,5050,5050,5050,5050,0
|
|
20240318,131100,163625945,5050,5050,5050,5050,0
|
|
20240318,131000,163625945,5050,5050,5050,5050,7
|
|
20240318,130900,163590595,5050,5050,5050,5050,0
|
|
20240318,130800,163590595,5050,5050,5050,5050,0
|
|
20240318,130700,163590595,5050,5050,5050,5050,23
|
|
20240318,130600,163474445,5050,5050,5050,5050,0
|
|
20240318,130500,163474445,5050,5050,5050,5050,0
|
|
20240318,130400,163474445,5050,5050,5050,5050,0
|
|
20240318,130300,163474445,5050,5050,5050,5050,0
|
|
20240318,130200,163474445,5050,5050,5050,5050,20
|
|
20240318,130100,163373445,5030,5030,5030,5030,0
|
|
20240318,130000,163373445,5030,5030,5030,5030,0
|
|
20240318,125900,163373445,5030,5030,5030,5030,96
|
|
20240318,125800,162890565,5040,5040,5040,5040,0
|
|
20240318,125700,162890565,5040,5040,5040,5040,198
|
|
20240318,125600,161892645,5040,5040,5040,5040,198
|
|
20240318,125500,160894725,5040,5030,5040,5030,10
|
|
20240318,125400,160844415,5040,5040,5040,5040,0
|
|
20240318,125300,160844415,5040,5020,5040,5020,101
|
|
20240318,125200,160337375,5040,5040,5040,5040,593
|
|
20240318,125100,157348655,5030,5030,5030,5030,0
|
|
20240318,125000,157348655,5030,5030,5030,5030,1
|
|
20240318,124900,157343625,5050,5050,5050,5050,1
|
|
20240318,124800,157338575,5020,5020,5020,5020,2
|
|
20240318,124700,157328535,5050,5050,5050,5050,0
|
|
20240318,124600,157328535,5050,5050,5050,5050,0
|
|
20240318,124500,157328535,5050,5050,5050,5050,0
|
|
20240318,124400,157328535,5050,5050,5050,5050,0
|
|
20240318,124300,157328535,5050,5050,5050,5050,200
|
|
20240318,124200,156318535,5050,5050,5050,5050,0
|
|
20240318,124100,156318535,5050,5050,5050,5050,0
|
|
20240318,124000,156318535,5050,5050,5050,5050,0
|
|
20240318,123900,156318535,5050,5050,5050,5050,662
|
|
20240318,123800,152975435,5040,5040,5040,5040,0
|
|
20240318,123700,152975435,5040,5030,5040,5030,1000
|
|
20240318,123600,147941845,5010,5020,5020,5010,217
|
|
20240318,123500,146852585,5030,5030,5030,5030,0
|
|
20240318,123400,146852585,5030,5030,5030,5030,0
|
|
20240318,123300,146852585,5030,5030,5030,5030,0
|
|
20240318,123200,146852585,5030,5030,5030,5030,0
|
|
20240318,123100,146852585,5030,5030,5030,5030,0
|
|
20240318,123000,146852585,5030,5030,5030,5030,1
|
|
20240318,122900,146847555,5010,5020,5020,5010,600
|
|
20240318,122800,143837205,5020,5020,5020,5020,200
|
|
20240318,122700,142833205,5030,5030,5030,5030,50
|
|
20240318,122600,142581705,5020,5020,5020,5020,175
|
|
20240318,122500,141703205,5010,5010,5010,5010,0
|
|
20240318,122400,141703205,5010,5010,5010,5010,100
|
|
20240318,122300,141202205,5010,5020,5020,5010,60
|
|
20240318,122200,140901105,5010,5010,5010,5010,20
|
|
20240318,122100,140800905,5000,5000,5000,5000,0
|
|
20240318,122000,140800905,5000,5000,5000,5000,0
|
|
20240318,121900,140800905,5000,5000,5000,5000,0
|
|
20240318,121800,140800905,5000,5000,5000,5000,0
|
|
20240318,121700,140800905,5000,5000,5000,5000,31
|
|
20240318,121600,140645905,5010,5010,5010,5010,0
|
|
20240318,121500,140645905,5010,5010,5010,5010,86
|
|
20240318,121400,140215045,5010,5010,5010,5010,300
|
|
20240318,121300,138712045,5010,5010,5010,5010,477
|
|
20240318,121200,136322275,5010,5020,5020,5010,518
|
|
20240318,121100,133721995,5030,5020,5030,5020,101
|
|
20240318,121000,133214965,5020,5020,5020,5020,0
|
|
20240318,120900,133214965,5020,5020,5020,5020,0
|
|
20240318,120800,133214965,5020,5020,5020,5020,100
|
|
20240318,120700,132712965,5020,5020,5020,5020,0
|
|
20240318,120600,132712965,5020,5020,5020,5020,0
|
|
20240318,120500,132712965,5020,5020,5020,5020,0
|
|
20240318,120400,132712965,5020,5020,5020,5020,0
|
|
20240318,120300,132712965,5020,5020,5020,5020,0
|
|
20240318,120200,132712965,5020,5020,5020,5020,710
|
|
20240318,120100,129148765,5020,5020,5020,5020,0
|
|
20240318,120000,129148765,5020,5020,5020,5020,40
|
|
20240318,115900,128947965,5020,5020,5020,5020,102
|
|
20240318,115800,128435925,5020,5020,5020,5020,200
|
|
20240318,115700,127431925,5030,5030,5030,5030,0
|
|
20240318,115600,127431925,5030,5030,5030,5030,0
|
|
20240318,115500,127431925,5030,5030,5030,5030,58
|
|
20240318,115400,127140185,5030,5030,5030,5030,100
|
|
20240318,115300,126637185,5030,5030,5030,5030,60
|
|
20240318,115200,126335385,5050,5050,5050,5050,0
|
|
20240318,115100,126335385,5050,5030,5050,5030,102
|
|
20240318,115000,125822285,5050,5050,5050,5050,2
|
|
20240318,114900,125812185,5050,5050,5050,5050,6
|
|
20240318,114800,125781885,5030,5030,5030,5030,2
|
|
20240318,114700,125771825,5050,5050,5050,5050,0
|
|
20240318,114600,125771825,5050,5050,5050,5050,0
|
|
20240318,114500,125771825,5050,5050,5050,5050,2
|
|
20240318,114400,125761725,5050,5050,5050,5050,0
|
|
20240318,114300,125761725,5050,5050,5050,5050,0
|
|
20240318,114200,125761725,5050,5050,5050,5050,2
|
|
20240318,114100,125751625,5050,5050,5050,5050,0
|
|
20240318,114000,125751625,5050,5050,5050,5050,0
|
|
20240318,113900,125751625,5050,5050,5050,5050,10
|
|
20240318,113800,125701125,5050,5050,5050,5050,2
|
|
20240318,113700,125691025,5050,5050,5050,5050,0
|
|
20240318,113600,125691025,5050,5050,5050,5050,0
|
|
20240318,113500,125691025,5050,5050,5050,5050,0
|
|
20240318,113400,125691025,5050,5050,5050,5050,0
|
|
20240318,113300,125691025,5050,5050,5050,5050,0
|
|
20240318,113200,125691025,5050,5030,5050,5030,61
|
|
20240318,113100,125383975,5050,5050,5050,5050,6
|
|
20240318,113000,125353675,5050,5050,5050,5050,291
|
|
20240318,112900,123884125,5050,5050,5050,5050,1338
|
|
20240318,112800,117127225,5050,5050,5050,5050,2
|
|
20240318,112700,117117125,5020,5020,5020,5020,0
|
|
20240318,112600,117117125,5020,5020,5020,5020,1
|
|
20240318,112500,117112105,5050,5050,5050,5050,0
|
|
20240318,112400,117112105,5050,5050,5050,5050,0
|
|
20240318,112300,117112105,5050,5020,5050,5020,102
|
|
20240318,112200,116600005,5050,5050,5050,5050,0
|
|
20240318,112100,116600005,5050,5030,5050,5030,102
|
|
20240318,112000,116086665,5030,5030,5030,5030,10
|
|
20240318,111900,116036365,5030,5030,5030,5030,0
|
|
20240318,111800,116036365,5030,5030,5030,5030,10
|
|
20240318,111700,115986065,5020,5020,5020,5020,104
|
|
20240318,111600,115463985,5030,5030,5030,5030,0
|
|
20240318,111500,115463985,5030,5030,5030,5030,0
|
|
20240318,111400,115463985,5030,5030,5030,5030,1
|
|
20240318,111300,115458955,5030,5030,5030,5030,10
|
|
20240318,111200,115408655,5030,5030,5030,5030,0
|
|
20240318,111100,115408655,5030,5030,5030,5030,0
|
|
20240318,111000,115408655,5030,5030,5030,5030,13
|
|
20240318,110900,115343265,5030,5030,5030,5030,5
|
|
20240318,110800,115318115,5020,5020,5020,5020,0
|
|
20240318,110700,115318115,5020,5020,5020,5020,100
|
|
20240318,110600,114816115,5040,5040,5040,5040,0
|
|
20240318,110500,114816115,5040,5040,5040,5040,0
|
|
20240318,110400,114816115,5040,5040,5040,5040,0
|
|
20240318,110300,114816115,5040,5040,5040,5040,0
|
|
20240318,110200,114816115,5040,5040,5040,5040,0
|
|
20240318,110100,114816115,5040,5040,5040,5040,0
|
|
20240318,110000,114816115,5040,5030,5040,5030,147
|
|
20240318,105900,114076685,5040,5040,5040,5040,0
|
|
20240318,105800,114076685,5040,5040,5040,5040,0
|
|
20240318,105700,114076685,5040,5040,5040,5040,50
|
|
20240318,105600,113824685,5040,5040,5040,5040,0
|
|
20240318,105500,113824685,5040,5040,5040,5040,0
|
|
20240318,105400,113824685,5040,5040,5040,5040,0
|
|
20240318,105300,113824685,5040,5040,5040,5040,0
|
|
20240318,105200,113824685,5040,5040,5040,5040,0
|
|
20240318,105100,113824685,5040,5040,5040,5040,0
|
|
20240318,105000,113824685,5040,5040,5040,5040,0
|
|
20240318,104900,113824685,5040,5040,5040,5040,0
|
|
20240318,104800,113824685,5040,5040,5040,5040,100
|
|
20240318,104700,113320685,5040,5040,5040,5040,50
|
|
20240318,104600,113068685,5040,5040,5040,5040,2
|
|
20240318,104500,113058605,5040,5040,5040,5040,50
|
|
20240318,104400,112806605,5050,5050,5050,5050,2
|
|
20240318,104300,112796505,5050,5050,5050,5050,0
|
|
20240318,104200,112796505,5050,5050,5050,5050,0
|
|
20240318,104100,112796505,5050,5050,5050,5050,0
|
|
20240318,104000,112796505,5050,5050,5050,5050,0
|
|
20240318,103900,112796505,5050,5050,5050,5050,0
|
|
20240318,103800,112796505,5050,5050,5050,5050,103
|
|
20240318,103700,112276355,5050,5050,5050,5050,3
|
|
20240318,103600,112261205,5050,5050,5050,5050,0
|
|
20240318,103500,112261205,5050,5050,5050,5050,0
|
|
20240318,103400,112261205,5050,5050,5050,5050,0
|
|
20240318,103300,112261205,5050,5050,5050,5050,3
|
|
20240318,103200,112246055,5050,5050,5050,5050,0
|
|
20240318,103100,112246055,5050,5050,5050,5050,32
|
|
20240318,103000,112084455,5050,5050,5050,5050,0
|
|
20240318,102900,112084455,5050,5050,5050,5050,0
|
|
20240318,102800,112084455,5050,5050,5050,5050,0
|
|
20240318,102700,112084455,5050,5050,5050,5050,2
|
|
20240318,102600,112074355,5040,5050,5050,5040,50
|
|
20240318,102500,111822155,5050,5050,5050,5050,70
|
|
20240318,102400,111468655,5050,5050,5050,5050,0
|
|
20240318,102300,111468655,5050,5050,5050,5050,0
|
|
20240318,102200,111468655,5050,5050,5050,5050,0
|
|
20240318,102100,111468655,5050,5020,5050,5020,610
|
|
20240318,102000,108406395,5050,5050,5050,5050,2
|
|
20240318,101900,108396295,5020,5020,5020,5020,700
|
|
20240318,101800,104882295,5050,5050,5050,5050,0
|
|
20240318,101700,104882295,5050,5050,5050,5050,20
|
|
20240318,101600,104781295,5050,5030,5050,5020,186
|
|
20240318,101500,103846895,5050,5050,5050,5050,52
|
|
20240318,101400,103584295,5050,5050,5050,5050,520
|
|
20240318,101300,100958295,5050,5050,5050,5050,0
|
|
20240318,101200,100958295,5050,5050,5050,5050,0
|
|
20240318,101100,100958295,5050,5050,5050,5050,0
|
|
20240318,101000,100958295,5050,5050,5050,5050,0
|
|
20240318,100900,100958295,5050,5030,5050,5030,6
|
|
20240318,100800,100928075,5020,5030,5030,5020,219
|
|
20240318,100700,99826945,5060,5060,5060,5060,0
|
|
20240318,100600,99826945,5060,5060,5060,5060,0
|
|
20240318,100500,99826945,5060,5060,5060,5060,8
|
|
20240318,100400,99786465,5060,5060,5060,5060,10
|
|
20240318,100300,99735865,5030,5060,5060,5030,53
|
|
20240318,100200,99468845,5040,5030,5040,5030,271
|
|
20240318,100100,98104325,5030,5030,5030,5030,0
|
|
20240318,100000,98104325,5030,5020,5030,5020,472
|
|
20240318,095900,95734865,5040,5040,5040,5040,0
|
|
20240318,095800,95734865,5040,5040,5040,5040,104
|
|
20240318,095700,95210705,5040,5040,5040,5040,0
|
|
20240318,095600,95210705,5040,5040,5040,5040,0
|
|
20240318,095500,95210705,5040,5040,5040,5040,0
|
|
20240318,095400,95210705,5040,5040,5040,5040,10
|
|
20240318,095300,95160305,5040,5040,5040,5040,30
|
|
20240318,095200,95009105,5040,5040,5040,5040,100
|
|
20240318,095100,94505105,5060,5060,5060,5060,10
|
|
20240318,095000,94454505,5060,5060,5060,5060,0
|
|
20240318,094900,94454505,5060,5060,5060,5060,0
|
|
20240318,094800,94454505,5060,5060,5060,5060,4
|
|
20240318,094700,94434265,5060,5040,5060,5040,259
|
|
20240318,094600,93128705,5060,5060,5060,5060,5
|
|
20240318,094500,93103405,5040,5040,5040,5040,1
|
|
20240318,094400,93098365,5040,5040,5040,5040,0
|
|
20240318,094300,93098365,5040,5040,5040,5040,16
|
|
20240318,094200,93017725,5040,5040,5040,5040,500
|
|
20240318,094100,90497725,5040,5040,5040,5040,0
|
|
20240318,094000,90497725,5040,5020,5040,5020,504
|
|
20240318,093900,87967605,5040,5030,5040,5030,27
|
|
20240318,093800,87831755,5040,5040,5040,5030,104
|
|
20240318,093700,87307615,5060,5060,5060,5060,0
|
|
20240318,093600,87307615,5060,5060,5060,5060,0
|
|
20240318,093500,87307615,5060,5060,5060,5060,10
|
|
20240318,093400,87257015,5060,5060,5060,5060,0
|
|
20240318,093300,87257015,5060,5060,5060,5060,0
|
|
20240318,093200,87257015,5060,5060,5060,5060,6
|
|
20240318,093100,87226655,5060,5060,5060,5060,1
|
|
20240318,093000,87221595,5060,5050,5060,5010,2287
|
|
20240318,092900,75719375,5060,5060,5060,5060,70
|
|
20240318,092800,75365175,5080,5080,5080,5080,2
|
|
20240318,092700,75355015,5060,5060,5060,5060,0
|
|
20240318,092600,75355015,5060,5060,5060,5060,439
|
|
20240318,092500,73133675,5060,5060,5060,5060,1402
|
|
20240318,092400,66039555,5060,5060,5060,5050,25
|
|
20240318,092300,65913185,5050,5050,5050,5050,122
|
|
20240318,092200,65297085,5050,5060,5060,5050,1177
|
|
20240318,092100,59350245,5080,5080,5080,5080,2
|
|
20240318,092000,59340085,5070,5070,5070,5070,98
|
|
20240318,091900,58843225,5080,5080,5080,5080,0
|
|
20240318,091800,58843225,5080,5080,5080,5080,9
|
|
20240318,091700,58797505,5080,5080,5080,5080,121
|
|
20240318,091600,58182825,5070,5070,5070,5070,1
|
|
20240318,091500,58177755,5070,5080,5080,5070,86
|
|
20240318,091400,57741675,5080,5080,5080,5080,15
|
|
20240318,091300,57665475,5090,5090,5090,5090,0
|
|
20240318,091200,57665475,5090,5060,5090,5060,1000
|
|
20240318,091100,52586005,5060,5060,5060,5060,0
|
|
20240318,091000,52586005,5060,5030,5060,5030,72
|
|
20240318,090900,52223755,5070,5070,5070,5070,0
|
|
20240318,090800,52223755,5070,5070,5070,5070,0
|
|
20240318,090700,52223755,5070,5070,5070,5070,1
|
|
20240318,090600,52218685,5080,5080,5080,5080,0
|
|
20240318,090500,52218685,5080,5060,5090,5060,3038
|
|
20240318,090400,36796665,5070,5070,5070,5070,0
|
|
20240318,090300,36796665,5070,5070,5070,5070,0
|
|
20240318,090200,36796665,5070,5050,5070,4970,2887
|
|
20240318,090100,22299950,5050,5040,5070,5000,3298
|
|
20240318,090000,5746800,5040,5070,5070,5030,1139
|