643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194000,1187860055,4100,4100,4100,4100,6785
|
|
20240318,193900,1187860055,4100,4100,4100,4100,0
|
|
20240318,193800,1187860055,4100,4100,4100,4100,0
|
|
20240318,193700,1187860055,4100,4100,4100,4100,0
|
|
20240318,193600,1187860055,4100,4100,4100,4100,0
|
|
20240318,193500,1187860055,4100,4100,4100,4100,0
|
|
20240318,193400,1187860055,4100,4100,4100,4100,0
|
|
20240318,193300,1187860055,4100,4100,4100,4100,0
|
|
20240318,193200,1187860055,4100,4100,4100,4100,0
|
|
20240318,193100,1187860055,4100,4100,4100,4100,0
|
|
20240318,193000,1187860055,4100,4100,4100,4100,0
|
|
20240318,192900,1187860055,4100,4100,4100,4100,0
|
|
20240318,192800,1187860055,4100,4100,4100,4100,0
|
|
20240318,192700,1187860055,4100,4100,4100,4100,0
|
|
20240318,192600,1187860055,4100,4100,4100,4100,0
|
|
20240318,192500,1187860055,4100,4100,4100,4100,0
|
|
20240318,192400,1187860055,4100,4100,4100,4100,0
|
|
20240318,192300,1187860055,4100,4100,4100,4100,0
|
|
20240318,192200,1187860055,4100,4100,4100,4100,0
|
|
20240318,192100,1187860055,4100,4100,4100,4100,0
|
|
20240318,192000,1187860055,4100,4100,4100,4100,0
|
|
20240318,191900,1187860055,4100,4100,4100,4100,0
|
|
20240318,191800,1187860055,4100,4100,4100,4100,0
|
|
20240318,191700,1187860055,4100,4100,4100,4100,0
|
|
20240318,191600,1187860055,4100,4100,4100,4100,0
|
|
20240318,191500,1187860055,4100,4100,4100,4100,0
|
|
20240318,191400,1187860055,4100,4100,4100,4100,0
|
|
20240318,191300,1187860055,4100,4100,4100,4100,0
|
|
20240318,191200,1187860055,4100,4100,4100,4100,0
|
|
20240318,191100,1187860055,4100,4100,4100,4100,0
|
|
20240318,191000,1187860055,4100,4100,4100,4100,6785
|
|
20240318,190900,1187860055,4100,4100,4100,4100,0
|
|
20240318,190800,1187860055,4100,4100,4100,4100,0
|
|
20240318,190700,1187860055,4100,4100,4100,4100,0
|
|
20240318,190600,1187860055,4100,4100,4100,4100,0
|
|
20240318,190500,1187860055,4100,4100,4100,4100,0
|
|
20240318,190400,1187860055,4100,4100,4100,4100,0
|
|
20240318,190300,1187860055,4100,4100,4100,4100,0
|
|
20240318,190200,1187860055,4100,4100,4100,4100,0
|
|
20240318,190100,1187860055,4100,4100,4100,4100,0
|
|
20240318,190000,1187860055,4100,4100,4100,4100,0
|
|
20240318,185900,1187860055,4100,4100,4100,4100,0
|
|
20240318,185800,1187860055,4100,4100,4100,4100,0
|
|
20240318,185700,1187860055,4100,4100,4100,4100,0
|
|
20240318,185600,1187860055,4100,4100,4100,4100,0
|
|
20240318,185500,1187860055,4100,4100,4100,4100,0
|
|
20240318,185400,1187860055,4100,4100,4100,4100,0
|
|
20240318,185300,1187860055,4100,4100,4100,4100,0
|
|
20240318,185200,1187860055,4100,4100,4100,4100,0
|
|
20240318,185100,1187860055,4100,4100,4100,4100,0
|
|
20240318,185000,1187860055,4100,4100,4100,4100,0
|
|
20240318,184900,1187860055,4100,4100,4100,4100,0
|
|
20240318,184800,1187860055,4100,4100,4100,4100,0
|
|
20240318,184700,1187860055,4100,4100,4100,4100,0
|
|
20240318,184600,1187860055,4100,4100,4100,4100,0
|
|
20240318,184500,1187860055,4100,4100,4100,4100,0
|
|
20240318,184400,1187860055,4100,4100,4100,4100,0
|
|
20240318,184300,1187860055,4100,4100,4100,4100,0
|
|
20240318,184200,1187860055,4100,4100,4100,4100,0
|
|
20240318,184100,1187860055,4100,4100,4100,4100,0
|
|
20240318,184000,1187860055,4100,4100,4100,4100,6785
|
|
20240318,183900,1187860055,4100,4100,4100,4100,0
|
|
20240318,183800,1187860055,4100,4100,4100,4100,0
|
|
20240318,183700,1187860055,4100,4100,4100,4100,0
|
|
20240318,183600,1187860055,4100,4100,4100,4100,0
|
|
20240318,183500,1187860055,4100,4100,4100,4100,0
|
|
20240318,183400,1187860055,4100,4100,4100,4100,0
|
|
20240318,183300,1187860055,4100,4100,4100,4100,0
|
|
20240318,183200,1187860055,4100,4100,4100,4100,0
|
|
20240318,183100,1187860055,4100,4100,4100,4100,0
|
|
20240318,183000,1187860055,4100,4100,4100,4100,0
|
|
20240318,182900,1187860055,4100,4100,4100,4100,0
|
|
20240318,182800,1187860055,4100,4100,4100,4100,0
|
|
20240318,182700,1187860055,4100,4100,4100,4100,0
|
|
20240318,182600,1187860055,4100,4100,4100,4100,0
|
|
20240318,182500,1187860055,4100,4100,4100,4100,0
|
|
20240318,182400,1187860055,4100,4100,4100,4100,0
|
|
20240318,182300,1187860055,4100,4100,4100,4100,0
|
|
20240318,182200,1187860055,4100,4100,4100,4100,0
|
|
20240318,182100,1187860055,4100,4100,4100,4100,0
|
|
20240318,182000,1187860055,4100,4100,4100,4100,0
|
|
20240318,181900,1187860055,4100,4100,4100,4100,0
|
|
20240318,181800,1187860055,4100,4100,4100,4100,0
|
|
20240318,181700,1187860055,4100,4100,4100,4100,0
|
|
20240318,181600,1187860055,4100,4100,4100,4100,0
|
|
20240318,181500,1187860055,4100,4100,4100,4100,0
|
|
20240318,181400,1187860055,4100,4100,4100,4100,0
|
|
20240318,181300,1187860055,4100,4100,4100,4100,0
|
|
20240318,181200,1187860055,4100,4100,4100,4100,0
|
|
20240318,181100,1187860055,4100,4100,4100,4100,0
|
|
20240318,181000,1187860055,4100,4100,4100,4100,6785
|
|
20240318,180900,1187860055,4100,4100,4100,4100,0
|
|
20240318,180800,1187860055,4100,4100,4100,4100,0
|
|
20240318,180700,1187860055,4100,4100,4100,4100,0
|
|
20240318,180600,1187860055,4100,4100,4100,4100,0
|
|
20240318,180500,1187860055,4100,4100,4100,4100,0
|
|
20240318,180400,1187860055,4100,4100,4100,4100,0
|
|
20240318,180300,1187860055,4100,4100,4100,4100,0
|
|
20240318,180200,1187860055,4100,4100,4100,4100,0
|
|
20240318,180100,1187860055,4100,4100,4100,4100,0
|
|
20240318,180000,1187860055,4100,4100,4100,4100,0
|
|
20240318,175900,1187860055,4100,4100,4100,4100,0
|
|
20240318,175800,1187860055,4100,4100,4100,4100,0
|
|
20240318,175700,1187860055,4100,4100,4100,4100,0
|
|
20240318,175600,1187860055,4100,4100,4100,4100,0
|
|
20240318,175500,1187860055,4100,4100,4100,4100,0
|
|
20240318,175400,1187860055,4100,4100,4100,4100,0
|
|
20240318,175300,1187860055,4100,4100,4100,4100,0
|
|
20240318,175200,1187860055,4100,4100,4100,4100,0
|
|
20240318,175100,1187860055,4100,4100,4100,4100,0
|
|
20240318,175000,1187860055,4100,4100,4100,4100,0
|
|
20240318,174900,1187860055,4100,4100,4100,4100,0
|
|
20240318,174800,1187860055,4100,4100,4100,4100,0
|
|
20240318,174700,1187860055,4100,4100,4100,4100,0
|
|
20240318,174600,1187860055,4100,4100,4100,4100,0
|
|
20240318,174500,1187860055,4100,4100,4100,4100,0
|
|
20240318,174400,1187860055,4100,4100,4100,4100,0
|
|
20240318,174300,1187860055,4100,4100,4100,4100,0
|
|
20240318,174200,1187860055,4100,4100,4100,4100,0
|
|
20240318,174100,1187860055,4100,4100,4100,4100,0
|
|
20240318,174000,1187860055,4100,4100,4100,4100,6785
|
|
20240318,173900,1187860055,4100,4100,4100,4100,0
|
|
20240318,173800,1187860055,4100,4100,4100,4100,0
|
|
20240318,173700,1187860055,4100,4100,4100,4100,0
|
|
20240318,173600,1187860055,4100,4100,4100,4100,0
|
|
20240318,173500,1187860055,4100,4100,4100,4100,0
|
|
20240318,173400,1187860055,4100,4100,4100,4100,0
|
|
20240318,173300,1187860055,4100,4100,4100,4100,0
|
|
20240318,173200,1187860055,4100,4100,4100,4100,0
|
|
20240318,173100,1187860055,4100,4100,4100,4100,0
|
|
20240318,173000,1187860055,4100,4100,4100,4100,0
|
|
20240318,172900,1187860055,4100,4100,4100,4100,0
|
|
20240318,172800,1187860055,4100,4100,4100,4100,0
|
|
20240318,172700,1187860055,4100,4100,4100,4100,0
|
|
20240318,172600,1187860055,4100,4100,4100,4100,0
|
|
20240318,172500,1187860055,4100,4100,4100,4100,0
|
|
20240318,172400,1187860055,4100,4100,4100,4100,0
|
|
20240318,172300,1187860055,4100,4100,4100,4100,0
|
|
20240318,172200,1187860055,4100,4100,4100,4100,0
|
|
20240318,172100,1187860055,4100,4100,4100,4100,0
|
|
20240318,172000,1187860055,4100,4100,4100,4100,0
|
|
20240318,171900,1187860055,4100,4100,4100,4100,0
|
|
20240318,171800,1187860055,4100,4100,4100,4100,0
|
|
20240318,171700,1187860055,4100,4100,4100,4100,0
|
|
20240318,171600,1187860055,4100,4100,4100,4100,0
|
|
20240318,171500,1187860055,4100,4100,4100,4100,0
|
|
20240318,171400,1187860055,4100,4100,4100,4100,0
|
|
20240318,171300,1187860055,4100,4100,4100,4100,0
|
|
20240318,171200,1187860055,4100,4100,4100,4100,0
|
|
20240318,171100,1187860055,4100,4100,4100,4100,0
|
|
20240318,171000,1187860055,4100,4100,4100,4100,6785
|
|
20240318,170900,1187860055,4100,4100,4100,4100,0
|
|
20240318,170800,1187860055,4100,4100,4100,4100,0
|
|
20240318,170700,1187860055,4100,4100,4100,4100,0
|
|
20240318,170600,1187860055,4100,4100,4100,4100,0
|
|
20240318,170500,1187860055,4100,4100,4100,4100,0
|
|
20240318,170400,1187860055,4100,4100,4100,4100,0
|
|
20240318,170300,1187860055,4100,4100,4100,4100,0
|
|
20240318,170200,1187860055,4100,4100,4100,4100,0
|
|
20240318,170100,1187860055,4100,4100,4100,4100,0
|
|
20240318,170000,1187860055,4100,4100,4100,4100,0
|
|
20240318,165900,1187860055,4100,4100,4100,4100,0
|
|
20240318,165800,1187860055,4100,4100,4100,4100,0
|
|
20240318,165700,1187860055,4100,4100,4100,4100,0
|
|
20240318,165600,1187860055,4100,4100,4100,4100,0
|
|
20240318,165500,1187860055,4100,4100,4100,4100,0
|
|
20240318,165400,1187860055,4100,4100,4100,4100,0
|
|
20240318,165300,1187860055,4100,4100,4100,4100,0
|
|
20240318,165200,1187860055,4100,4100,4100,4100,0
|
|
20240318,165100,1187860055,4100,4100,4100,4100,0
|
|
20240318,165000,1187860055,4100,4100,4100,4100,0
|
|
20240318,164900,1187860055,4100,4100,4100,4100,0
|
|
20240318,164800,1187860055,4100,4100,4100,4100,0
|
|
20240318,164700,1187860055,4100,4100,4100,4100,0
|
|
20240318,164600,1187860055,4100,4100,4100,4100,0
|
|
20240318,164500,1187860055,4100,4100,4100,4100,0
|
|
20240318,164400,1187860055,4100,4100,4100,4100,0
|
|
20240318,164300,1187860055,4100,4100,4100,4100,0
|
|
20240318,164200,1187860055,4100,4100,4100,4100,0
|
|
20240318,164100,1187860055,4100,4100,4100,4100,0
|
|
20240318,164000,1187860055,4100,4100,4100,4100,6785
|
|
20240318,163900,1187860055,4100,4100,4100,4100,0
|
|
20240318,163800,1187860055,4100,4100,4100,4100,0
|
|
20240318,163700,1187860055,4100,4100,4100,4100,0
|
|
20240318,163600,1187860055,4100,4100,4100,4100,0
|
|
20240318,163500,1187860055,4100,4100,4100,4100,0
|
|
20240318,163400,1187860055,4100,4100,4100,4100,0
|
|
20240318,163300,1187860055,4100,4100,4100,4100,0
|
|
20240318,163200,1187860055,4100,4100,4100,4100,0
|
|
20240318,163100,1187860055,4100,4100,4100,4100,0
|
|
20240318,163000,1187860055,4100,4100,4100,4100,0
|
|
20240318,162900,1187860055,4100,4100,4100,4100,0
|
|
20240318,162800,1187860055,4100,4100,4100,4100,0
|
|
20240318,162700,1187860055,4100,4100,4100,4100,0
|
|
20240318,162600,1187860055,4100,4100,4100,4100,0
|
|
20240318,162500,1187860055,4100,4100,4100,4100,0
|
|
20240318,162400,1187860055,4100,4100,4100,4100,0
|
|
20240318,162300,1187860055,4100,4100,4100,4100,0
|
|
20240318,162200,1187860055,4100,4100,4100,4100,0
|
|
20240318,162100,1187860055,4100,4100,4100,4100,0
|
|
20240318,162000,1187860055,4100,4100,4100,4100,0
|
|
20240318,161900,1187860055,4100,4100,4100,4100,0
|
|
20240318,161800,1187860055,4100,4100,4100,4100,0
|
|
20240318,161700,1187860055,4100,4100,4100,4100,0
|
|
20240318,161600,1187860055,4100,4100,4100,4100,0
|
|
20240318,161500,1187860055,4100,4100,4100,4100,0
|
|
20240318,161400,1187860055,4100,4100,4100,4100,0
|
|
20240318,161300,1187860055,4100,4100,4100,4100,0
|
|
20240318,161200,1187860055,4100,4100,4100,4100,0
|
|
20240318,161100,1187860055,4100,4100,4100,4100,0
|
|
20240318,161000,1187860055,4100,4100,4100,4100,6785
|
|
20240318,160900,1187860055,4100,4100,4100,4100,0
|
|
20240318,160800,1187860055,4100,4100,4100,4100,0
|
|
20240318,160700,1187860055,4100,4100,4100,4100,0
|
|
20240318,160600,1187860055,4100,4100,4100,4100,0
|
|
20240318,160500,1187860055,4100,4100,4100,4100,0
|
|
20240318,160400,1187860055,4100,4100,4100,4100,0
|
|
20240318,160300,1187860055,4100,4100,4100,4100,0
|
|
20240318,160200,1187860055,4100,4100,4100,4100,0
|
|
20240318,160100,1187860055,4100,4100,4100,4100,0
|
|
20240318,160000,1187860055,4100,4100,4100,4100,0
|
|
20240318,155900,1187860055,4100,4100,4100,4100,0
|
|
20240318,155800,1187860055,4100,4100,4100,4100,0
|
|
20240318,155700,1187860055,4100,4100,4100,4100,0
|
|
20240318,155600,1187860055,4100,4100,4100,4100,0
|
|
20240318,155500,1187860055,4100,4100,4100,4100,0
|
|
20240318,155400,1187860055,4100,4100,4100,4100,0
|
|
20240318,155300,1187860055,4100,4100,4100,4100,0
|
|
20240318,155200,1187860055,4100,4100,4100,4100,0
|
|
20240318,155100,1187860055,4100,4100,4100,4100,0
|
|
20240318,155000,1187860055,4100,4100,4100,4100,0
|
|
20240318,154900,1187860055,4100,4100,4100,4100,0
|
|
20240318,154800,1187860055,4100,4100,4100,4100,0
|
|
20240318,154700,1187860055,4100,4100,4100,4100,0
|
|
20240318,154600,1187860055,4100,4100,4100,4100,0
|
|
20240318,154500,1187860055,4100,4100,4100,4100,0
|
|
20240318,154400,1187860055,4100,4100,4100,4100,0
|
|
20240318,154300,1187860055,4100,4100,4100,4100,0
|
|
20240318,154200,1187860055,4100,4100,4100,4100,0
|
|
20240318,154100,1187860055,4100,4100,4100,4100,0
|
|
20240318,154000,1187860055,4100,4100,4100,4100,6785
|
|
20240318,153900,1187860055,4100,4100,4100,4100,0
|
|
20240318,153800,1187860055,4100,4100,4100,4100,0
|
|
20240318,153700,1187860055,4100,4100,4100,4100,0
|
|
20240318,153600,1187860055,4100,4100,4100,4100,0
|
|
20240318,153500,1187860055,4100,4100,4100,4100,0
|
|
20240318,153400,1187860055,4100,4100,4100,4100,0
|
|
20240318,153300,1187860055,4100,4100,4100,4100,0
|
|
20240318,153200,1187860055,4100,4100,4100,4100,0
|
|
20240318,153100,1187860055,4100,4100,4100,4100,0
|
|
20240318,153000,1187860055,4100,4100,4100,4100,6785
|
|
20240318,152900,1160041555,4100,4100,4100,4100,0
|
|
20240318,152800,1160041555,4100,4100,4100,4100,0
|
|
20240318,152700,1160041555,4100,4100,4100,4100,0
|
|
20240318,152600,1160041555,4100,4100,4100,4100,0
|
|
20240318,152500,1160041555,4100,4100,4100,4100,0
|
|
20240318,152400,1160041555,4100,4100,4100,4100,0
|
|
20240318,152300,1160041555,4100,4100,4100,4100,0
|
|
20240318,152200,1160041555,4100,4100,4100,4100,0
|
|
20240318,152100,1160041555,4100,4100,4100,4100,0
|
|
20240318,152000,1160041555,4100,4100,4100,4100,0
|
|
20240318,151900,1160041555,4100,4100,4105,4100,2154
|
|
20240318,151800,1151206625,4105,4105,4105,4105,546
|
|
20240318,151700,1148965295,4105,4105,4105,4100,53
|
|
20240318,151600,1148747985,4105,4105,4105,4100,677
|
|
20240318,151500,1145969100,4105,4105,4105,4105,100
|
|
20240318,151400,1145558600,4105,4105,4105,4100,210
|
|
20240318,151300,1144696600,4105,4105,4105,4105,57
|
|
20240318,151200,1144462615,4100,4100,4100,4100,1
|
|
20240318,151100,1144458515,4100,4100,4100,4100,2206
|
|
20240318,151000,1135413915,4095,4095,4095,4095,46
|
|
20240318,150900,1135225545,4095,4090,4095,4090,115
|
|
20240318,150800,1134754695,4095,4095,4095,4095,16
|
|
20240318,150700,1134689175,4095,4095,4095,4095,1
|
|
20240318,150600,1134685080,4095,4090,4095,4085,2721
|
|
20240318,150500,1123564455,4090,4090,4090,4090,0
|
|
20240318,150400,1123564455,4090,4090,4090,4090,40
|
|
20240318,150300,1123400855,4090,4090,4090,4090,59
|
|
20240318,150200,1123159545,4090,4090,4090,4090,59
|
|
20240318,150100,1122918235,4090,4085,4090,4085,297
|
|
20240318,150000,1121703690,4085,4090,4090,4085,71
|
|
20240318,145900,1121413305,4090,4090,4090,4085,256
|
|
20240318,145800,1120366420,4090,4090,4090,4085,2255
|
|
20240318,145700,1111143880,4090,4090,4090,4085,394
|
|
20240318,145600,1109532960,4090,4090,4090,4085,28
|
|
20240318,145500,1109418565,4090,4090,4090,4090,77
|
|
20240318,145400,1109103635,4095,4090,4095,4085,217
|
|
20240318,145300,1108215930,4085,4090,4090,4085,1615
|
|
20240318,145200,1101618115,4085,4090,4095,4085,1805
|
|
20240318,145100,1094242575,4090,4090,4090,4085,3589
|
|
20240318,145000,1079564340,4095,4100,4100,4090,5820
|
|
20240318,144900,1055753440,4095,4095,4095,4095,500
|
|
20240318,144800,1053705940,4095,4095,4095,4095,511
|
|
20240318,144700,1051613395,4095,4100,4100,4095,162
|
|
20240318,144600,1050950000,4095,4095,4100,4095,3315
|
|
20240318,144500,1037374525,4100,4095,4100,4095,106
|
|
20240318,144400,1036939930,4100,4100,4100,4095,35
|
|
20240318,144300,1036796590,4095,4095,4095,4095,0
|
|
20240318,144200,1036796590,4095,4095,4095,4095,5
|
|
20240318,144100,1036776115,4095,4095,4095,4095,798
|
|
20240318,144000,1033508305,4100,4095,4100,4095,536
|
|
20240318,143900,1031313375,4095,4095,4095,4095,34
|
|
20240318,143800,1031174145,4100,4095,4100,4095,1144
|
|
20240318,143700,1026484465,4095,4095,4095,4095,1348
|
|
20240318,143600,1020964405,4100,4100,4100,4090,137
|
|
20240318,143500,1020403895,4095,4090,4095,4090,1030
|
|
20240318,143400,1016186530,4090,4095,4095,4090,288
|
|
20240318,143300,1015008575,4095,4095,4095,4090,203
|
|
20240318,143200,1014178145,4095,4095,4095,4090,5348
|
|
20240318,143100,992298235,4100,4100,4100,4100,1
|
|
20240318,143000,992294135,4100,4095,4100,4095,40
|
|
20240318,142900,992130330,4100,4100,4100,4100,1
|
|
20240318,142800,992126230,4100,4095,4100,4095,268
|
|
20240318,142700,991027550,4095,4095,4095,4095,582
|
|
20240318,142600,988644260,4090,4095,4095,4090,577
|
|
20240318,142500,986281565,4095,4090,4100,4090,903
|
|
20240318,142400,982584680,4090,4095,4095,4090,4383
|
|
20240318,142300,964636460,4100,4095,4100,4095,78
|
|
20240318,142200,964317000,4095,4095,4100,4095,1338
|
|
20240318,142100,958837835,4095,4095,4100,4095,110
|
|
20240318,142000,958387380,4095,4095,4095,4095,38
|
|
20240318,141900,958231770,4100,4100,4100,4095,3493
|
|
20240318,141800,943927915,4095,4095,4095,4095,161
|
|
20240318,141700,943268620,4095,4095,4095,4095,23
|
|
20240318,141600,943174435,4095,4095,4095,4095,3070
|
|
20240318,141500,930602785,4100,4095,4100,4095,6273
|
|
20240318,141400,904914845,4095,4095,4095,4095,10
|
|
20240318,141300,904873895,4095,4095,4095,4095,112
|
|
20240318,141200,904415255,4095,4090,4095,4090,432
|
|
20240318,141100,902646875,4095,4095,4095,4095,216
|
|
20240318,141000,901762355,4095,4100,4100,4095,1258
|
|
20240318,140900,896608025,4100,4095,4100,4095,949
|
|
20240318,140800,892721800,4095,4095,4095,4095,563
|
|
20240318,140700,890416315,4100,4100,4100,4100,85
|
|
20240318,140600,890067815,4100,4100,4100,4100,5
|
|
20240318,140500,890047315,4100,4100,4100,4100,22
|
|
20240318,140400,889957115,4100,4105,4105,4100,1685
|
|
20240318,140300,883048605,4100,4105,4105,4100,238
|
|
20240318,140200,882072795,4105,4110,4110,4105,16
|
|
20240318,140100,882007085,4105,4110,4110,4105,9027
|
|
20240318,140000,844951225,4105,4110,4110,4105,475
|
|
20240318,135900,843000600,4110,4110,4110,4110,634
|
|
20240318,135800,840394860,4110,4110,4110,4110,526
|
|
20240318,135700,838233000,4110,4110,4110,4110,1231
|
|
20240318,135600,833173590,4110,4110,4110,4110,147
|
|
20240318,135500,832569420,4110,4100,4110,4100,2372
|
|
20240318,135400,822832365,4100,4105,4105,4100,1038
|
|
20240318,135300,818571550,4105,4105,4105,4105,45
|
|
20240318,135200,818386825,4100,4100,4105,4100,484
|
|
20240318,135100,816402420,4100,4100,4100,4100,1305
|
|
20240318,135000,811051920,4100,4100,4100,4100,100
|
|
20240318,134900,810641920,4100,4100,4100,4100,97
|
|
20240318,134800,810244220,4100,4100,4100,4100,143
|
|
20240318,134700,809657920,4100,4100,4100,4100,497
|
|
20240318,134600,807620220,4100,4095,4100,4095,230
|
|
20240318,134500,806678220,4100,4100,4100,4100,243
|
|
20240318,134400,805681920,4100,4100,4100,4095,104
|
|
20240318,134300,805255950,4100,4100,4100,4100,12
|
|
20240318,134200,805206750,4100,4100,4100,4100,0
|
|
20240318,134100,805206750,4100,4100,4105,4100,724
|
|
20240318,134000,802238280,4100,4100,4100,4100,1012
|
|
20240318,133900,798089080,4100,4105,4105,4100,32
|
|
20240318,133800,797957875,4100,4100,4100,4100,1219
|
|
20240318,133700,792959975,4100,4100,4100,4100,33
|
|
20240318,133600,792824675,4100,4100,4100,4100,506
|
|
20240318,133500,790750075,4100,4100,4100,4095,6
|
|
20240318,133400,790725480,4095,4095,4100,4095,143
|
|
20240318,133300,790139300,4095,4100,4100,4095,24
|
|
20240318,133200,790040990,4095,4095,4095,4095,2153
|
|
20240318,133100,781224455,4090,4095,4095,4090,100
|
|
20240318,133000,780815340,4095,4090,4095,4090,625
|
|
20240318,132900,778258970,4090,4090,4090,4090,500
|
|
20240318,132800,776213970,4090,4090,4090,4085,2101
|
|
20240318,132700,767625880,4090,4090,4090,4090,0
|
|
20240318,132600,767625880,4090,4085,4090,4080,2067
|
|
20240318,132500,759182690,4085,4080,4085,4080,1500
|
|
20240318,132400,753058120,4085,4085,4085,4080,53
|
|
20240318,132300,752841790,4085,4080,4085,4080,84
|
|
20240318,132200,752498995,4080,4085,4085,4080,2269
|
|
20240318,132100,743235630,4085,4085,4090,4085,32
|
|
20240318,132000,743104905,4085,4090,4090,4085,143
|
|
20240318,131900,742520240,4085,4085,4085,4085,975
|
|
20240318,131800,738537365,4090,4090,4090,4090,2
|
|
20240318,131700,738529185,4085,4080,4085,4080,203
|
|
20240318,131600,737700480,4080,4085,4085,4080,3645
|
|
20240318,131500,722817690,4090,4090,4090,4085,32
|
|
20240318,131400,722686865,4090,4090,4090,4090,11
|
|
20240318,131300,722641875,4090,4085,4090,4085,503
|
|
20240318,131200,720587105,4085,4085,4090,4085,150
|
|
20240318,131100,719974345,4085,4085,4085,4085,3
|
|
20240318,131000,719962090,4085,4085,4090,4080,316
|
|
20240318,130900,718671695,4085,4090,4090,4080,527
|
|
20240318,130800,716519485,4090,4080,4090,4080,247
|
|
20240318,130700,715511515,4080,4085,4085,4080,682
|
|
20240318,130600,712725765,4085,4085,4085,4085,106
|
|
20240318,130500,712292755,4085,4085,4085,4085,31
|
|
20240318,130400,712166120,4085,4085,4085,4085,0
|
|
20240318,130300,712166120,4085,4090,4090,4085,644
|
|
20240318,130200,709535350,4085,4090,4090,4085,11
|
|
20240318,130100,709490365,4085,4085,4085,4085,2742
|
|
20240318,130000,698289295,4085,4095,4095,4085,4425
|
|
20240318,125900,680212960,4095,4090,4095,4085,348
|
|
20240318,125800,678788515,4090,4090,4090,4090,5454
|
|
20240318,125700,656481655,4095,4095,4095,4095,107
|
|
20240318,125600,656043490,4095,4095,4095,4095,0
|
|
20240318,125500,656043490,4095,4095,4095,4095,0
|
|
20240318,125400,656043490,4095,4095,4095,4095,500
|
|
20240318,125300,653995990,4100,4100,4100,4100,231
|
|
20240318,125200,653048890,4100,4100,4100,4100,2
|
|
20240318,125100,653040690,4100,4100,4100,4100,120
|
|
20240318,125000,652548690,4100,4100,4100,4100,205
|
|
20240318,124900,651708190,4100,4100,4105,4100,557
|
|
20240318,124800,649423985,4100,4100,4100,4100,149
|
|
20240318,124700,648813085,4100,4095,4100,4095,272
|
|
20240318,124600,647699220,4095,4095,4095,4095,177
|
|
20240318,124500,646974405,4095,4095,4095,4095,19
|
|
20240318,124400,646896600,4095,4095,4095,4090,7435
|
|
20240318,124300,616462130,4100,4100,4100,4100,15
|
|
20240318,124200,616400630,4100,4100,4100,4100,10
|
|
20240318,124100,616359630,4100,4105,4105,4100,1509
|
|
20240318,124000,610165215,4100,4100,4100,4100,0
|
|
20240318,123900,610165215,4100,4100,4100,4100,0
|
|
20240318,123800,610165215,4100,4100,4100,4100,2
|
|
20240318,123700,610157015,4100,4100,4100,4100,2
|
|
20240318,123600,610148815,4100,4100,4100,4100,75
|
|
20240318,123500,609841315,4100,4100,4100,4100,359
|
|
20240318,123400,608369415,4100,4100,4100,4100,900
|
|
20240318,123300,604679415,4100,4100,4100,4095,20
|
|
20240318,123200,604597465,4100,4100,4100,4100,210
|
|
20240318,123100,603736465,4100,4100,4100,4100,0
|
|
20240318,123000,603736465,4100,4100,4100,4100,85
|
|
20240318,122900,603387965,4100,4100,4100,4100,264
|
|
20240318,122800,602305565,4100,4105,4105,4100,144
|
|
20240318,122700,601714555,4100,4105,4105,4100,349
|
|
20240318,122600,600282555,4105,4105,4105,4100,220
|
|
20240318,122500,599380545,4100,4100,4100,4100,659
|
|
20240318,122400,596678645,4100,4100,4100,4100,507
|
|
20240318,122300,594599945,4095,4095,4095,4095,8
|
|
20240318,122200,594567185,4100,4095,4100,4095,33
|
|
20240318,122100,594432045,4100,4100,4100,4100,650
|
|
20240318,122000,591767045,4100,4095,4100,4095,403
|
|
20240318,121900,590116245,4100,4100,4100,4100,23
|
|
20240318,121800,590021945,4100,4100,4100,4100,2
|
|
20240318,121700,590013745,4100,4100,4100,4100,0
|
|
20240318,121600,590013745,4100,4095,4100,4095,36
|
|
20240318,121500,589866320,4100,4100,4100,4095,106
|
|
20240318,121400,589432170,4100,4100,4100,4100,0
|
|
20240318,121300,589432170,4100,4100,4100,4100,250
|
|
20240318,121200,588407170,4100,4100,4100,4100,0
|
|
20240318,121100,588407170,4100,4100,4100,4100,351
|
|
20240318,121000,586968070,4100,4100,4100,4100,0
|
|
20240318,120900,586968070,4100,4100,4100,4100,50
|
|
20240318,120800,586763070,4100,4100,4100,4100,2
|
|
20240318,120700,586754870,4100,4100,4100,4100,0
|
|
20240318,120600,586754870,4100,4100,4100,4100,0
|
|
20240318,120500,586754870,4100,4095,4100,4095,52
|
|
20240318,120400,586541925,4100,4100,4100,4100,0
|
|
20240318,120300,586541925,4100,4100,4100,4100,100
|
|
20240318,120200,586131925,4105,4105,4105,4105,0
|
|
20240318,120100,586131925,4105,4095,4105,4095,94
|
|
20240318,120000,585746985,4095,4095,4095,4095,302
|
|
20240318,115900,584510295,4095,4095,4095,4090,2172
|
|
20240318,115800,575626805,4095,4095,4095,4095,12
|
|
20240318,115700,575577665,4095,4095,4095,4095,3030
|
|
20240318,115600,563169815,4095,4095,4095,4095,37
|
|
20240318,115500,563018300,4095,4095,4095,4095,102
|
|
20240318,115400,562600610,4095,4095,4095,4095,1
|
|
20240318,115300,562596515,4090,4100,4100,4090,2153
|
|
20240318,115200,553779965,4100,4100,4105,4100,869
|
|
20240318,115100,550217030,4105,4105,4105,4105,112
|
|
20240318,115000,549757270,4105,4105,4105,4105,345
|
|
20240318,114900,548341045,4105,4105,4105,4105,1
|
|
20240318,114800,548336940,4100,4105,4105,4100,744
|
|
20240318,114700,545286530,4100,4100,4100,4100,431
|
|
20240318,114600,543519430,4100,4100,4100,4100,129
|
|
20240318,114500,542990530,4100,4100,4100,4100,250
|
|
20240318,114400,541965530,4100,4100,4100,4100,0
|
|
20240318,114300,541965530,4100,4100,4100,4100,10
|
|
20240318,114200,541924530,4100,4100,4100,4100,1
|
|
20240318,114100,541920430,4095,4095,4095,4095,512
|
|
20240318,114000,539823790,4095,4095,4095,4095,139
|
|
20240318,113900,539254585,4095,4095,4095,4095,0
|
|
20240318,113800,539254585,4095,4095,4095,4095,116
|
|
20240318,113700,538779565,4095,4090,4095,4090,131
|
|
20240318,113600,538243125,4090,4090,4095,4090,373
|
|
20240318,113500,536717510,4095,4095,4095,4095,31
|
|
20240318,113400,536590565,4095,4095,4095,4090,1227
|
|
20240318,113300,531566125,4095,4095,4095,4090,463
|
|
20240318,113200,529671410,4095,4095,4095,4095,158
|
|
20240318,113100,529024400,4090,4090,4090,4090,100
|
|
20240318,113000,528615400,4090,4090,4090,4090,0
|
|
20240318,112900,528615400,4090,4095,4095,4090,178
|
|
20240318,112800,527887060,4090,4090,4090,4090,34
|
|
20240318,112700,527748000,4090,4090,4090,4090,329
|
|
20240318,112600,526402390,4090,4095,4095,4090,2086
|
|
20240318,112500,517870400,4095,4095,4095,4095,100
|
|
20240318,112400,517460900,4095,4095,4095,4090,57
|
|
20240318,112300,517227510,4095,4095,4095,4095,33
|
|
20240318,112200,517092375,4095,4100,4100,4090,21054
|
|
20240318,112100,430883460,4105,4105,4105,4105,772
|
|
20240318,112000,427714400,4105,4105,4105,4105,201
|
|
20240318,111900,426889295,4105,4105,4105,4105,0
|
|
20240318,111800,426889295,4105,4105,4105,4105,0
|
|
20240318,111700,426889295,4105,4105,4105,4105,0
|
|
20240318,111600,426889295,4105,4105,4105,4105,0
|
|
20240318,111500,426889295,4105,4105,4110,4105,141
|
|
20240318,111400,426310485,4105,4105,4105,4105,0
|
|
20240318,111300,426310485,4105,4105,4105,4105,2
|
|
20240318,111200,426302275,4105,4105,4105,4105,0
|
|
20240318,111100,426302275,4105,4110,4110,4105,2
|
|
20240318,111000,426294060,4105,4105,4105,4105,204
|
|
20240318,110900,425456640,4110,4105,4110,4105,79
|
|
20240318,110800,425132335,4110,4105,4110,4105,501
|
|
20240318,110700,423075725,4105,4105,4105,4105,516
|
|
20240318,110600,420957545,4105,4105,4105,4105,1131
|
|
20240318,110500,416314790,4105,4105,4105,4105,225
|
|
20240318,110400,415391165,4105,4105,4105,4105,984
|
|
20240318,110300,411351845,4105,4105,4105,4105,0
|
|
20240318,110200,411351845,4105,4110,4110,4105,388
|
|
20240318,110100,409757285,4110,4110,4110,4110,992
|
|
20240318,110000,405680165,4110,4105,4110,4105,163
|
|
20240318,105900,405011035,4105,4110,4110,4105,2722
|
|
20240318,105800,393836620,4110,4110,4110,4105,652
|
|
20240318,105700,391160145,4105,4110,4110,4105,15
|
|
20240318,105600,391098520,4110,4110,4110,4110,11
|
|
20240318,105500,391053310,4105,4105,4105,4105,60
|
|
20240318,105400,390807010,4110,4105,4110,4105,219
|
|
20240318,105300,389907115,4110,4115,4115,4110,615
|
|
20240318,105200,387378965,4110,4110,4115,4105,833
|
|
20240318,105100,383956170,4110,4110,4110,4110,50
|
|
20240318,105000,383750670,4105,4110,4110,4105,163
|
|
20240318,104900,383081290,4110,4110,4110,4110,102
|
|
20240318,104800,382662070,4110,4110,4110,4105,1932
|
|
20240318,104700,374731045,4110,4110,4110,4110,489
|
|
20240318,104600,372721255,4110,4115,4115,4110,44
|
|
20240318,104500,372540365,4115,4115,4115,4115,24
|
|
20240318,104400,372441605,4110,4105,4110,4105,178
|
|
20240318,104300,371710030,4110,4110,4110,4110,1
|
|
20240318,104200,371705920,4105,4105,4105,4105,503
|
|
20240318,104100,369641105,4105,4105,4105,4105,238
|
|
20240318,104000,368664115,4105,4105,4105,4105,101
|
|
20240318,103900,368249510,4105,4105,4105,4105,44
|
|
20240318,103800,368068890,4115,4115,4115,4115,0
|
|
20240318,103700,368068890,4115,4115,4115,4115,33
|
|
20240318,103600,367933095,4110,4110,4110,4110,3
|
|
20240318,103500,367920765,4110,4110,4110,4110,1167
|
|
20240318,103400,363124395,4110,4110,4110,4110,7
|
|
20240318,103300,363095625,4110,4110,4110,4110,53
|
|
20240318,103200,362877795,4110,4110,4110,4110,21
|
|
20240318,103100,362791485,4110,4110,4110,4110,1
|
|
20240318,103000,362787375,4110,4105,4110,4105,15
|
|
20240318,102900,362725730,4110,4110,4110,4110,25
|
|
20240318,102800,362622980,4110,4110,4110,4110,767
|
|
20240318,102700,359470610,4110,4110,4110,4110,1216
|
|
20240318,102600,354472850,4100,4105,4110,4100,453
|
|
20240318,102500,352613895,4105,4105,4105,4105,818
|
|
20240318,102400,349256005,4105,4105,4105,4105,232
|
|
20240318,102300,348303645,4105,4110,4110,4105,42
|
|
20240318,102200,348131225,4110,4110,4110,4110,10
|
|
20240318,102100,348090125,4110,4110,4110,4110,6
|
|
20240318,102000,348065465,4110,4110,4110,4105,562
|
|
20240318,101900,345758145,4110,4105,4110,4105,717
|
|
20240318,101800,342814825,4110,4110,4110,4110,23
|
|
20240318,101700,342720295,4110,4105,4110,4105,5
|
|
20240318,101600,342699765,4110,4110,4110,4110,5
|
|
20240318,101500,342679215,4105,4110,4110,4105,401
|
|
20240318,101400,341033105,4105,4110,4110,4105,50
|
|
20240318,101300,340827805,4105,4110,4110,4105,316
|
|
20240318,101200,339530200,4110,4110,4110,4110,50
|
|
20240318,101100,339324700,4115,4110,4115,4110,244
|
|
20240318,101000,338321810,4110,4110,4115,4110,617
|
|
20240318,100900,335785885,4110,4110,4110,4110,561
|
|
20240318,100800,333480175,4110,4110,4110,4110,728
|
|
20240318,100700,330488095,4110,4110,4115,4110,1105
|
|
20240318,100600,325946495,4115,4115,4115,4115,184
|
|
20240318,100500,325189335,4115,4115,4115,4115,112
|
|
20240318,100400,324728455,4115,4115,4115,4115,50
|
|
20240318,100300,324522705,4115,4115,4115,4115,256
|
|
20240318,100200,323469265,4115,4110,4115,4105,533
|
|
20240318,100100,321278835,4110,4110,4110,4110,16
|
|
20240318,100000,321213075,4110,4115,4115,4110,254
|
|
20240318,095900,320169080,4110,4110,4115,4110,398
|
|
20240318,095800,318533295,4110,4100,4110,4100,2227
|
|
20240318,095700,309401445,4105,4105,4105,4105,32
|
|
20240318,095600,309270085,4105,4105,4105,4105,172
|
|
20240318,095500,308564025,4105,4105,4105,4105,416
|
|
20240318,095400,306856345,4105,4105,4105,4105,102
|
|
20240318,095300,306437635,4105,4105,4105,4105,0
|
|
20240318,095200,306437635,4105,4105,4105,4105,283
|
|
20240318,095100,305275920,4105,4105,4105,4105,2288
|
|
20240318,095000,295883680,4105,4105,4105,4100,290
|
|
20240318,094900,294693655,4105,4105,4105,4105,10
|
|
20240318,094800,294652605,4105,4105,4105,4105,55
|
|
20240318,094700,294426830,4105,4105,4105,4105,0
|
|
20240318,094600,294426830,4105,4105,4105,4100,7028
|
|
20240318,094500,265609305,4100,4105,4105,4100,4630
|
|
20240318,094400,246623330,4105,4105,4105,4105,1347
|
|
20240318,094300,241093895,4105,4110,4110,4105,2143
|
|
20240318,094200,232296355,4110,4110,4110,4110,3
|
|
20240318,094100,232284025,4110,4110,4110,4105,66
|
|
20240318,094000,232012930,4110,4110,4110,4110,6
|
|
20240318,093900,231988270,4115,4115,4115,4115,0
|
|
20240318,093800,231988270,4115,4110,4115,4110,1440
|
|
20240318,093700,226066980,4105,4110,4110,4105,2273
|
|
20240318,093600,216726795,4110,4110,4110,4110,1369
|
|
20240318,093500,211100205,4110,4110,4110,4110,40
|
|
20240318,093400,210935805,4110,4115,4115,4110,690
|
|
20240318,093300,208099610,4115,4115,4115,4115,81
|
|
20240318,093200,207766295,4115,4115,4115,4110,609
|
|
20240318,093100,205260760,4115,4115,4115,4115,11
|
|
20240318,093000,205215495,4115,4110,4115,4110,186
|
|
20240318,092900,204450160,4115,4110,4115,4110,2250
|
|
20240318,092800,195201410,4110,4110,4110,4110,50
|
|
20240318,092700,194995910,4115,4115,4115,4115,5
|
|
20240318,092600,194975335,4110,4110,4110,4110,268
|
|
20240318,092500,193873855,4110,4110,4110,4110,56
|
|
20240318,092400,193643695,4110,4110,4110,4110,60
|
|
20240318,092300,193397095,4110,4115,4115,4110,2623
|
|
20240318,092200,182603515,4115,4110,4115,4105,591
|
|
20240318,092100,180173165,4105,4110,4115,4100,712
|
|
20240318,092000,177247685,4100,4110,4110,4100,2212
|
|
20240318,091900,168166120,4105,4100,4105,4100,798
|
|
20240318,091800,164890420,4105,4105,4105,4100,1048
|
|
20240318,091700,160588405,4105,4105,4105,4105,1592
|
|
20240318,091600,154053245,4105,4110,4110,4105,1164
|
|
20240318,091500,149271705,4110,4115,4115,4105,7632
|
|
20240318,091400,117935850,4115,4115,4115,4115,9
|
|
20240318,091300,117898815,4110,4110,4110,4110,0
|
|
20240318,091200,117898815,4110,4110,4110,4110,1250
|
|
20240318,091100,112761315,4110,4110,4115,4110,1210
|
|
20240318,091000,107788210,4110,4125,4125,4110,889
|
|
20240318,090900,104127465,4130,4130,4130,4130,534
|
|
20240318,090800,101922045,4130,4115,4130,4115,2472
|
|
20240318,090700,91719645,4115,4115,4115,4115,1096
|
|
20240318,090600,87209605,4115,4115,4115,4115,1635
|
|
20240318,090500,80481580,4115,4110,4115,4105,1720
|
|
20240318,090400,73408680,4110,4100,4110,4100,2630
|
|
20240318,090300,62612370,4105,4095,4105,4085,4056
|
|
20240318,090200,45985015,4095,4095,4095,4095,3213
|
|
20240318,090100,32827780,4095,4105,4105,4095,2702
|
|
20240318,090000,21747800,4105,4105,4115,4105,5269
|