665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200200,91947180,2350,2350,2350,2350,1452
|
|
20240318,200100,91947180,2350,2350,2350,2350,0
|
|
20240318,200000,91947180,2350,2350,2350,2350,0
|
|
20240318,195900,91947180,2350,2350,2350,2350,0
|
|
20240318,195800,91947180,2350,2350,2350,2350,0
|
|
20240318,195700,91947180,2350,2350,2350,2350,0
|
|
20240318,195600,91947180,2350,2350,2350,2350,0
|
|
20240318,195500,91947180,2350,2350,2350,2350,0
|
|
20240318,195400,91947180,2350,2350,2350,2350,0
|
|
20240318,195300,91947180,2350,2350,2350,2350,0
|
|
20240318,195200,91947180,2350,2350,2350,2350,0
|
|
20240318,195100,91947180,2350,2350,2350,2350,0
|
|
20240318,195000,91947180,2350,2350,2350,2350,0
|
|
20240318,194900,91947180,2350,2350,2350,2350,0
|
|
20240318,194800,91947180,2350,2350,2350,2350,0
|
|
20240318,194700,91947180,2350,2350,2350,2350,0
|
|
20240318,194600,91947180,2350,2350,2350,2350,0
|
|
20240318,194500,91947180,2350,2350,2350,2350,0
|
|
20240318,194400,91947180,2350,2350,2350,2350,0
|
|
20240318,194300,91947180,2350,2350,2350,2350,0
|
|
20240318,194200,91947180,2350,2350,2350,2350,0
|
|
20240318,194100,91947180,2350,2350,2350,2350,0
|
|
20240318,194000,91947180,2350,2350,2350,2350,0
|
|
20240318,193900,91947180,2350,2350,2350,2350,0
|
|
20240318,193800,91947180,2350,2350,2350,2350,0
|
|
20240318,193700,91947180,2350,2350,2350,2350,0
|
|
20240318,193600,91947180,2350,2350,2350,2350,0
|
|
20240318,193500,91947180,2350,2350,2350,2350,0
|
|
20240318,193400,91947180,2350,2350,2350,2350,0
|
|
20240318,193300,91947180,2350,2350,2350,2350,0
|
|
20240318,193200,91947180,2350,2350,2350,2350,1452
|
|
20240318,193100,91947180,2350,2350,2350,2350,0
|
|
20240318,193000,91947180,2350,2350,2350,2350,0
|
|
20240318,192900,91947180,2350,2350,2350,2350,0
|
|
20240318,192800,91947180,2350,2350,2350,2350,0
|
|
20240318,192700,91947180,2350,2350,2350,2350,0
|
|
20240318,192600,91947180,2350,2350,2350,2350,0
|
|
20240318,192500,91947180,2350,2350,2350,2350,0
|
|
20240318,192400,91947180,2350,2350,2350,2350,0
|
|
20240318,192300,91947180,2350,2350,2350,2350,0
|
|
20240318,192200,91947180,2350,2350,2350,2350,0
|
|
20240318,192100,91947180,2350,2350,2350,2350,0
|
|
20240318,192000,91947180,2350,2350,2350,2350,0
|
|
20240318,191900,91947180,2350,2350,2350,2350,0
|
|
20240318,191800,91947180,2350,2350,2350,2350,0
|
|
20240318,191700,91947180,2350,2350,2350,2350,0
|
|
20240318,191600,91947180,2350,2350,2350,2350,0
|
|
20240318,191500,91947180,2350,2350,2350,2350,0
|
|
20240318,191400,91947180,2350,2350,2350,2350,0
|
|
20240318,191300,91947180,2350,2350,2350,2350,0
|
|
20240318,191200,91947180,2350,2350,2350,2350,0
|
|
20240318,191100,91947180,2350,2350,2350,2350,0
|
|
20240318,191000,91947180,2350,2350,2350,2350,0
|
|
20240318,190900,91947180,2350,2350,2350,2350,0
|
|
20240318,190800,91947180,2350,2350,2350,2350,0
|
|
20240318,190700,91947180,2350,2350,2350,2350,0
|
|
20240318,190600,91947180,2350,2350,2350,2350,0
|
|
20240318,190500,91947180,2350,2350,2350,2350,0
|
|
20240318,190400,91947180,2350,2350,2350,2350,0
|
|
20240318,190300,91947180,2350,2350,2350,2350,0
|
|
20240318,190200,91947180,2350,2350,2350,2350,1452
|
|
20240318,190100,91947180,2350,2350,2350,2350,0
|
|
20240318,190000,91947180,2350,2350,2350,2350,0
|
|
20240318,185900,91947180,2350,2350,2350,2350,0
|
|
20240318,185800,91947180,2350,2350,2350,2350,0
|
|
20240318,185700,91947180,2350,2350,2350,2350,0
|
|
20240318,185600,91947180,2350,2350,2350,2350,0
|
|
20240318,185500,91947180,2350,2350,2350,2350,0
|
|
20240318,185400,91947180,2350,2350,2350,2350,0
|
|
20240318,185300,91947180,2350,2350,2350,2350,0
|
|
20240318,185200,91947180,2350,2350,2350,2350,0
|
|
20240318,185100,91947180,2350,2350,2350,2350,0
|
|
20240318,185000,91947180,2350,2350,2350,2350,0
|
|
20240318,184900,91947180,2350,2350,2350,2350,0
|
|
20240318,184800,91947180,2350,2350,2350,2350,0
|
|
20240318,184700,91947180,2350,2350,2350,2350,0
|
|
20240318,184600,91947180,2350,2350,2350,2350,0
|
|
20240318,184500,91947180,2350,2350,2350,2350,0
|
|
20240318,184400,91947180,2350,2350,2350,2350,0
|
|
20240318,184300,91947180,2350,2350,2350,2350,0
|
|
20240318,184200,91947180,2350,2350,2350,2350,0
|
|
20240318,184100,91947180,2350,2350,2350,2350,0
|
|
20240318,184000,91947180,2350,2350,2350,2350,0
|
|
20240318,183900,91947180,2350,2350,2350,2350,0
|
|
20240318,183800,91947180,2350,2350,2350,2350,0
|
|
20240318,183700,91947180,2350,2350,2350,2350,0
|
|
20240318,183600,91947180,2350,2350,2350,2350,0
|
|
20240318,183500,91947180,2350,2350,2350,2350,0
|
|
20240318,183400,91947180,2350,2350,2350,2350,0
|
|
20240318,183300,91947180,2350,2350,2350,2350,0
|
|
20240318,183200,91947180,2350,2350,2350,2350,1452
|
|
20240318,183100,91947180,2350,2350,2350,2350,0
|
|
20240318,183000,91947180,2350,2350,2350,2350,0
|
|
20240318,182900,91947180,2350,2350,2350,2350,0
|
|
20240318,182800,91947180,2350,2350,2350,2350,0
|
|
20240318,182700,91947180,2350,2350,2350,2350,0
|
|
20240318,182600,91947180,2350,2350,2350,2350,0
|
|
20240318,182500,91947180,2350,2350,2350,2350,0
|
|
20240318,182400,91947180,2350,2350,2350,2350,0
|
|
20240318,182300,91947180,2350,2350,2350,2350,0
|
|
20240318,182200,91947180,2350,2350,2350,2350,0
|
|
20240318,182100,91947180,2350,2350,2350,2350,0
|
|
20240318,182000,91947180,2350,2350,2350,2350,0
|
|
20240318,181900,91947180,2350,2350,2350,2350,0
|
|
20240318,181800,91947180,2350,2350,2350,2350,0
|
|
20240318,181700,91947180,2350,2350,2350,2350,0
|
|
20240318,181600,91947180,2350,2350,2350,2350,0
|
|
20240318,181500,91947180,2350,2350,2350,2350,0
|
|
20240318,181400,91947180,2350,2350,2350,2350,0
|
|
20240318,181300,91947180,2350,2350,2350,2350,0
|
|
20240318,181200,91947180,2350,2350,2350,2350,0
|
|
20240318,181100,91947180,2350,2350,2350,2350,0
|
|
20240318,181000,91947180,2350,2350,2350,2350,0
|
|
20240318,180900,91947180,2350,2350,2350,2350,0
|
|
20240318,180800,91947180,2350,2350,2350,2350,0
|
|
20240318,180700,91947180,2350,2350,2350,2350,0
|
|
20240318,180600,91947180,2350,2350,2350,2350,0
|
|
20240318,180500,91947180,2350,2350,2350,2350,0
|
|
20240318,180400,91947180,2350,2350,2350,2350,0
|
|
20240318,180300,91947180,2350,2350,2350,2350,0
|
|
20240318,180200,91947180,2350,2350,2350,2350,1452
|
|
20240318,180100,91947180,2350,2350,2350,2350,0
|
|
20240318,180000,91947180,2350,2350,2350,2350,0
|
|
20240318,175900,91947180,2350,2350,2350,2350,0
|
|
20240318,175800,91947180,2350,2350,2350,2350,0
|
|
20240318,175700,91947180,2350,2350,2350,2350,0
|
|
20240318,175600,91947180,2350,2350,2350,2350,0
|
|
20240318,175500,91947180,2350,2350,2350,2350,0
|
|
20240318,175400,91947180,2350,2350,2350,2350,0
|
|
20240318,175300,91947180,2350,2350,2350,2350,0
|
|
20240318,175200,91947180,2350,2350,2350,2350,0
|
|
20240318,175100,91947180,2350,2350,2350,2350,0
|
|
20240318,175000,91947180,2350,2350,2350,2350,0
|
|
20240318,174900,91947180,2350,2350,2350,2350,0
|
|
20240318,174800,91947180,2350,2350,2350,2350,0
|
|
20240318,174700,91947180,2350,2350,2350,2350,0
|
|
20240318,174600,91947180,2350,2350,2350,2350,0
|
|
20240318,174500,91947180,2350,2350,2350,2350,0
|
|
20240318,174400,91947180,2350,2350,2350,2350,0
|
|
20240318,174300,91947180,2350,2350,2350,2350,0
|
|
20240318,174200,91947180,2350,2350,2350,2350,0
|
|
20240318,174100,91947180,2350,2350,2350,2350,0
|
|
20240318,174000,91947180,2350,2350,2350,2350,0
|
|
20240318,173900,91947180,2350,2350,2350,2350,0
|
|
20240318,173800,91947180,2350,2350,2350,2350,0
|
|
20240318,173700,91947180,2350,2350,2350,2350,0
|
|
20240318,173600,91947180,2350,2350,2350,2350,0
|
|
20240318,173500,91947180,2350,2350,2350,2350,0
|
|
20240318,173400,91947180,2350,2350,2350,2350,0
|
|
20240318,173300,91947180,2350,2350,2350,2350,0
|
|
20240318,173200,91947180,2350,2350,2350,2350,1452
|
|
20240318,173100,91947180,2350,2350,2350,2350,0
|
|
20240318,173000,91947180,2350,2350,2350,2350,0
|
|
20240318,172900,91947180,2350,2350,2350,2350,0
|
|
20240318,172800,91947180,2350,2350,2350,2350,0
|
|
20240318,172700,91947180,2350,2350,2350,2350,0
|
|
20240318,172600,91947180,2350,2350,2350,2350,0
|
|
20240318,172500,91947180,2350,2350,2350,2350,0
|
|
20240318,172400,91947180,2350,2350,2350,2350,0
|
|
20240318,172300,91947180,2350,2350,2350,2350,0
|
|
20240318,172200,91947180,2350,2350,2350,2350,0
|
|
20240318,172100,91947180,2350,2350,2350,2350,0
|
|
20240318,172000,91947180,2350,2350,2350,2350,0
|
|
20240318,171900,91947180,2350,2350,2350,2350,0
|
|
20240318,171800,91947180,2350,2350,2350,2350,0
|
|
20240318,171700,91947180,2350,2350,2350,2350,0
|
|
20240318,171600,91947180,2350,2350,2350,2350,0
|
|
20240318,171500,91947180,2350,2350,2350,2350,0
|
|
20240318,171400,91947180,2350,2350,2350,2350,0
|
|
20240318,171300,91947180,2350,2350,2350,2350,0
|
|
20240318,171200,91947180,2350,2350,2350,2350,0
|
|
20240318,171100,91947180,2350,2350,2350,2350,0
|
|
20240318,171000,91947180,2350,2350,2350,2350,0
|
|
20240318,170900,91947180,2350,2350,2350,2350,0
|
|
20240318,170800,91947180,2350,2350,2350,2350,0
|
|
20240318,170700,91947180,2350,2350,2350,2350,0
|
|
20240318,170600,91947180,2350,2350,2350,2350,0
|
|
20240318,170500,91947180,2350,2350,2350,2350,0
|
|
20240318,170400,91947180,2350,2350,2350,2350,0
|
|
20240318,170300,91947180,2350,2350,2350,2350,0
|
|
20240318,170200,91947180,2350,2350,2350,2350,1452
|
|
20240318,170100,91947180,2350,2350,2350,2350,0
|
|
20240318,170000,91947180,2350,2350,2350,2350,0
|
|
20240318,165900,91947180,2350,2350,2350,2350,0
|
|
20240318,165800,91947180,2350,2350,2350,2350,0
|
|
20240318,165700,91947180,2350,2350,2350,2350,0
|
|
20240318,165600,91947180,2350,2350,2350,2350,0
|
|
20240318,165500,91947180,2350,2350,2350,2350,0
|
|
20240318,165400,91947180,2350,2350,2350,2350,0
|
|
20240318,165300,91947180,2350,2350,2350,2350,0
|
|
20240318,165200,91947180,2350,2350,2350,2350,0
|
|
20240318,165100,91947180,2350,2350,2350,2350,0
|
|
20240318,165000,91947180,2350,2350,2350,2350,0
|
|
20240318,164900,91947180,2350,2350,2350,2350,0
|
|
20240318,164800,91947180,2350,2350,2350,2350,0
|
|
20240318,164700,91947180,2350,2350,2350,2350,0
|
|
20240318,164600,91947180,2350,2350,2350,2350,0
|
|
20240318,164500,91947180,2350,2350,2350,2350,0
|
|
20240318,164400,91947180,2350,2350,2350,2350,0
|
|
20240318,164300,91947180,2350,2350,2350,2350,0
|
|
20240318,164200,91947180,2350,2350,2350,2350,0
|
|
20240318,164100,91947180,2350,2350,2350,2350,0
|
|
20240318,164000,91947180,2350,2350,2350,2350,0
|
|
20240318,163900,91947180,2350,2350,2350,2350,0
|
|
20240318,163800,91947180,2350,2350,2350,2350,0
|
|
20240318,163700,91947180,2350,2350,2350,2350,0
|
|
20240318,163600,91947180,2350,2350,2350,2350,0
|
|
20240318,163500,91947180,2350,2350,2350,2350,0
|
|
20240318,163400,91947180,2350,2350,2350,2350,0
|
|
20240318,163300,91947180,2350,2350,2350,2350,0
|
|
20240318,163200,91947180,2350,2350,2350,2350,1452
|
|
20240318,163100,91947180,2350,2350,2350,2350,0
|
|
20240318,163000,91947180,2350,2350,2350,2350,0
|
|
20240318,162900,91947180,2350,2350,2350,2350,0
|
|
20240318,162800,91947180,2350,2350,2350,2350,0
|
|
20240318,162700,91947180,2350,2350,2350,2350,0
|
|
20240318,162600,91947180,2350,2350,2350,2350,0
|
|
20240318,162500,91947180,2350,2350,2350,2350,0
|
|
20240318,162400,91947180,2350,2350,2350,2350,0
|
|
20240318,162300,91947180,2350,2350,2350,2350,0
|
|
20240318,162200,91947180,2350,2350,2350,2350,0
|
|
20240318,162100,91947180,2350,2350,2350,2350,0
|
|
20240318,162000,91947180,2350,2350,2350,2350,0
|
|
20240318,161900,91947180,2350,2350,2350,2350,0
|
|
20240318,161800,91947180,2350,2350,2350,2350,0
|
|
20240318,161700,91947180,2350,2350,2350,2350,0
|
|
20240318,161600,91947180,2350,2350,2350,2350,0
|
|
20240318,161500,91947180,2350,2350,2350,2350,0
|
|
20240318,161400,91947180,2350,2350,2350,2350,0
|
|
20240318,161300,91947180,2350,2350,2350,2350,0
|
|
20240318,161200,91947180,2350,2350,2350,2350,0
|
|
20240318,161100,91947180,2350,2350,2350,2350,0
|
|
20240318,161000,91947180,2350,2350,2350,2350,0
|
|
20240318,160900,91947180,2350,2350,2350,2350,0
|
|
20240318,160800,91947180,2350,2350,2350,2350,0
|
|
20240318,160700,91947180,2350,2350,2350,2350,0
|
|
20240318,160600,91947180,2350,2350,2350,2350,0
|
|
20240318,160500,91947180,2350,2350,2350,2350,0
|
|
20240318,160400,91947180,2350,2350,2350,2350,0
|
|
20240318,160300,91947180,2350,2350,2350,2350,0
|
|
20240318,160200,91947180,2350,2350,2350,2350,1452
|
|
20240318,160100,91947180,2350,2350,2350,2350,0
|
|
20240318,160000,91947180,2350,2350,2350,2350,0
|
|
20240318,155900,91947180,2350,2350,2350,2350,0
|
|
20240318,155800,91947180,2350,2350,2350,2350,0
|
|
20240318,155700,91947180,2350,2350,2350,2350,0
|
|
20240318,155600,91947180,2350,2350,2350,2350,0
|
|
20240318,155500,91947180,2350,2350,2350,2350,0
|
|
20240318,155400,91947180,2350,2350,2350,2350,0
|
|
20240318,155300,91947180,2350,2350,2350,2350,0
|
|
20240318,155200,91947180,2350,2350,2350,2350,0
|
|
20240318,155100,91947180,2350,2350,2350,2350,0
|
|
20240318,155000,91947180,2350,2350,2350,2350,0
|
|
20240318,154900,91947180,2350,2350,2350,2350,0
|
|
20240318,154800,91947180,2350,2350,2350,2350,0
|
|
20240318,154700,91947180,2350,2350,2350,2350,0
|
|
20240318,154600,91947180,2350,2350,2350,2350,0
|
|
20240318,154500,91947180,2350,2350,2350,2350,0
|
|
20240318,154400,91947180,2350,2350,2350,2350,0
|
|
20240318,154300,91947180,2350,2350,2350,2350,0
|
|
20240318,154200,91947180,2350,2350,2350,2350,0
|
|
20240318,154100,91947180,2350,2350,2350,2350,0
|
|
20240318,154000,91947180,2350,2350,2350,2350,0
|
|
20240318,153900,91947180,2350,2350,2350,2350,0
|
|
20240318,153800,91947180,2350,2350,2350,2350,0
|
|
20240318,153700,91947180,2350,2350,2350,2350,0
|
|
20240318,153600,91947180,2350,2350,2350,2350,0
|
|
20240318,153500,91947180,2350,2350,2350,2350,0
|
|
20240318,153400,91947180,2350,2350,2350,2350,0
|
|
20240318,153300,91947180,2350,2350,2350,2350,0
|
|
20240318,153200,91947180,2350,2350,2350,2350,1452
|
|
20240318,153100,91947180,2350,2350,2350,2350,0
|
|
20240318,153000,91947180,2350,2350,2350,2350,1452
|
|
20240318,152900,88534980,2340,2340,2340,2340,0
|
|
20240318,152800,88534980,2340,2340,2340,2340,0
|
|
20240318,152700,88534980,2340,2340,2340,2340,0
|
|
20240318,152600,88534980,2340,2340,2340,2340,0
|
|
20240318,152500,88534980,2340,2340,2340,2340,0
|
|
20240318,152400,88534980,2340,2340,2340,2340,0
|
|
20240318,152300,88534980,2340,2340,2340,2340,0
|
|
20240318,152200,88534980,2340,2340,2340,2340,0
|
|
20240318,152100,88534980,2340,2340,2340,2340,0
|
|
20240318,152000,88534980,2340,2340,2340,2340,0
|
|
20240318,151900,88534980,2340,2350,2350,2340,59
|
|
20240318,151800,88396350,2345,2345,2345,2345,250
|
|
20240318,151700,87810100,2345,2345,2345,2345,500
|
|
20240318,151600,86637600,2345,2345,2345,2345,0
|
|
20240318,151500,86637600,2345,2345,2345,2345,0
|
|
20240318,151400,86637600,2345,2345,2345,2345,0
|
|
20240318,151300,86637600,2345,2345,2345,2345,0
|
|
20240318,151200,86637600,2345,2345,2345,2340,1420
|
|
20240318,151100,83308025,2345,2345,2345,2345,0
|
|
20240318,151000,83308025,2345,2345,2345,2345,0
|
|
20240318,150900,83308025,2345,2345,2345,2345,1
|
|
20240318,150800,83305680,2345,2345,2345,2345,72
|
|
20240318,150700,83136840,2345,2345,2345,2345,2
|
|
20240318,150600,83132150,2345,2345,2345,2345,3
|
|
20240318,150500,83125115,2345,2345,2345,2345,20
|
|
20240318,150400,83078215,2350,2350,2350,2350,0
|
|
20240318,150300,83078215,2350,2350,2350,2350,30
|
|
20240318,150200,83007715,2350,2350,2350,2350,0
|
|
20240318,150100,83007715,2350,2340,2350,2340,1085
|
|
20240318,150000,80468385,2345,2345,2345,2345,72
|
|
20240318,145900,80299545,2345,2345,2345,2345,0
|
|
20240318,145800,80299545,2345,2345,2345,2345,0
|
|
20240318,145700,80299545,2345,2345,2345,2345,65
|
|
20240318,145600,80147120,2345,2345,2345,2345,0
|
|
20240318,145500,80147120,2345,2345,2345,2345,143
|
|
20240318,145400,79811785,2345,2345,2345,2345,0
|
|
20240318,145300,79811785,2345,2345,2345,2345,1
|
|
20240318,145200,79809440,2345,2345,2345,2345,1
|
|
20240318,145100,79807095,2345,2345,2350,2345,762
|
|
20240318,145000,78020045,2345,2345,2345,2345,2
|
|
20240318,144900,78015355,2345,2345,2345,2345,6
|
|
20240318,144800,78001285,2345,2345,2345,2345,0
|
|
20240318,144700,78001285,2345,2345,2345,2345,142
|
|
20240318,144600,77668295,2345,2345,2345,2345,0
|
|
20240318,144500,77668295,2345,2345,2345,2345,0
|
|
20240318,144400,77668295,2345,2345,2345,2345,0
|
|
20240318,144300,77668295,2345,2345,2345,2345,0
|
|
20240318,144200,77668295,2345,2350,2350,2345,162
|
|
20240318,144100,77288400,2345,2345,2345,2345,65
|
|
20240318,144000,77135975,2350,2350,2350,2350,1
|
|
20240318,143900,77133625,2345,2345,2345,2345,0
|
|
20240318,143800,77133625,2345,2345,2345,2345,141
|
|
20240318,143700,76802980,2350,2350,2350,2350,0
|
|
20240318,143600,76802980,2350,2350,2350,2350,0
|
|
20240318,143500,76802980,2350,2350,2350,2350,0
|
|
20240318,143400,76802980,2350,2350,2350,2345,278
|
|
20240318,143300,76150385,2345,2345,2345,2345,0
|
|
20240318,143200,76150385,2345,2345,2345,2345,0
|
|
20240318,143100,76150385,2345,2345,2345,2345,0
|
|
20240318,143000,76150385,2345,2345,2345,2345,141
|
|
20240318,142900,75819740,2350,2345,2350,2340,510
|
|
20240318,142800,74621335,2350,2350,2350,2350,1
|
|
20240318,142700,74618985,2350,2350,2350,2350,1
|
|
20240318,142600,74616635,2345,2345,2345,2345,501
|
|
20240318,142500,73441790,2340,2345,2345,2340,159
|
|
20240318,142400,73069635,2345,2345,2345,2345,0
|
|
20240318,142300,73069635,2345,2345,2345,2345,0
|
|
20240318,142200,73069635,2345,2345,2345,2345,6
|
|
20240318,142100,73055565,2345,2340,2345,2340,161
|
|
20240318,142000,72678720,2345,2345,2345,2345,1
|
|
20240318,141900,72676375,2345,2340,2345,2340,24
|
|
20240318,141800,72620105,2345,2345,2345,2345,7
|
|
20240318,141700,72603690,2350,2345,2350,2340,163
|
|
20240318,141600,72222150,2345,2345,2345,2345,39
|
|
20240318,141500,72130695,2345,2345,2345,2345,2
|
|
20240318,141400,72126005,2345,2345,2345,2345,11
|
|
20240318,141300,72100210,2345,2340,2345,2340,311
|
|
20240318,141200,71371620,2345,2345,2345,2345,0
|
|
20240318,141100,71371620,2345,2345,2345,2345,3
|
|
20240318,141000,71364585,2340,2340,2340,2340,7
|
|
20240318,140900,71348205,2345,2345,2345,2345,0
|
|
20240318,140800,71348205,2345,2345,2345,2345,1
|
|
20240318,140700,71345860,2345,2345,2345,2345,0
|
|
20240318,140600,71345860,2345,2345,2345,2345,0
|
|
20240318,140500,71345860,2345,2345,2345,2345,0
|
|
20240318,140400,71345860,2345,2340,2345,2340,159
|
|
20240318,140300,70973705,2345,2345,2345,2345,11
|
|
20240318,140200,70947910,2345,2345,2345,2345,1
|
|
20240318,140100,70945565,2345,2345,2345,2345,0
|
|
20240318,140000,70945565,2345,2345,2345,2345,131
|
|
20240318,135900,70638370,2345,2345,2345,2345,73
|
|
20240318,135800,70467185,2345,2345,2345,2345,15
|
|
20240318,135700,70432010,2345,2345,2345,2345,5
|
|
20240318,135600,70420285,2345,2340,2345,2340,146
|
|
20240318,135500,70078620,2345,2345,2345,2345,0
|
|
20240318,135400,70078620,2345,2345,2345,2345,5
|
|
20240318,135300,70066895,2340,2340,2340,2340,5
|
|
20240318,135200,70055195,2340,2340,2340,2340,0
|
|
20240318,135100,70055195,2340,2340,2340,2340,140
|
|
20240318,135000,69727595,2345,2345,2345,2345,8
|
|
20240318,134900,69708835,2340,2340,2340,2340,0
|
|
20240318,134800,69708835,2340,2340,2340,2340,0
|
|
20240318,134700,69708835,2340,2340,2340,2340,140
|
|
20240318,134600,69381235,2345,2345,2345,2345,0
|
|
20240318,134500,69381235,2345,2345,2345,2345,0
|
|
20240318,134400,69381235,2345,2345,2345,2345,0
|
|
20240318,134300,69381235,2345,2340,2345,2340,141
|
|
20240318,134200,69051290,2350,2345,2350,2345,18
|
|
20240318,134100,69009075,2345,2345,2345,2345,1
|
|
20240318,134000,69006730,2350,2345,2350,2345,708
|
|
20240318,133900,67342965,2340,2340,2340,2340,141
|
|
20240318,133800,67013025,2340,2340,2340,2340,53
|
|
20240318,133700,66889005,2340,2340,2340,2340,6
|
|
20240318,133600,66874965,2350,2345,2350,2345,6
|
|
20240318,133500,66860890,2345,2345,2345,2345,3
|
|
20240318,133400,66853855,2340,2350,2350,2340,141
|
|
20240318,133300,66523905,2345,2345,2345,2345,0
|
|
20240318,133200,66523905,2345,2345,2345,2345,0
|
|
20240318,133100,66523905,2345,2345,2345,2345,0
|
|
20240318,133000,66523905,2345,2350,2350,2335,152
|
|
20240318,132900,66168860,2345,2340,2345,2340,35
|
|
20240318,132800,66086795,2340,2340,2340,2340,130
|
|
20240318,132700,65782595,2340,2340,2340,2340,0
|
|
20240318,132600,65782595,2340,2340,2340,2340,10
|
|
20240318,132500,65759195,2350,2350,2350,2350,0
|
|
20240318,132400,65759195,2350,2350,2350,2350,0
|
|
20240318,132300,65759195,2350,2345,2350,2345,1000
|
|
20240318,132200,63410590,2335,2335,2335,2335,141
|
|
20240318,132100,63081355,2340,2340,2340,2340,0
|
|
20240318,132000,63081355,2340,2340,2340,2340,4
|
|
20240318,131900,63071995,2345,2340,2345,2340,92
|
|
20240318,131800,62856705,2340,2340,2340,2340,39
|
|
20240318,131700,62765445,2340,2340,2340,2340,11
|
|
20240318,131600,62739705,2345,2345,2345,2345,0
|
|
20240318,131500,62739705,2345,2345,2345,2345,0
|
|
20240318,131400,62739705,2345,2345,2345,2340,503
|
|
20240318,131300,61560175,2335,2335,2335,2335,140
|
|
20240318,131200,61233275,2345,2345,2345,2345,7
|
|
20240318,131100,61216860,2345,2345,2345,2345,0
|
|
20240318,131000,61216860,2345,2340,2345,2340,4
|
|
20240318,130900,61207495,2340,2340,2340,2340,141
|
|
20240318,130800,60877555,2345,2340,2345,2340,5
|
|
20240318,130700,60865850,2345,2340,2345,2335,112
|
|
20240318,130600,60604265,2335,2335,2335,2335,0
|
|
20240318,130500,60604265,2335,2335,2335,2335,0
|
|
20240318,130400,60604265,2335,2335,2335,2335,141
|
|
20240318,130300,60275030,2340,2340,2340,2340,1
|
|
20240318,130200,60272690,2340,2340,2340,2340,100
|
|
20240318,130100,60038690,2340,2340,2340,2340,20
|
|
20240318,130000,59991890,2340,2340,2340,2340,8
|
|
20240318,125900,59973170,2340,2340,2340,2340,0
|
|
20240318,125800,59973170,2340,2340,2340,2340,0
|
|
20240318,125700,59973170,2340,2340,2340,2340,99
|
|
20240318,125600,59741510,2340,2340,2340,2340,48
|
|
20240318,125500,59629190,2345,2345,2345,2345,1
|
|
20240318,125400,59626845,2350,2350,2350,2350,0
|
|
20240318,125300,59626845,2350,2350,2350,2350,0
|
|
20240318,125200,59626845,2350,2340,2350,2340,146
|
|
20240318,125100,59285195,2350,2350,2350,2350,0
|
|
20240318,125000,59285195,2350,2350,2350,2350,0
|
|
20240318,124900,59285195,2350,2350,2350,2350,0
|
|
20240318,124800,59285195,2350,2340,2350,2340,413
|
|
20240318,124700,58318765,2340,2340,2340,2340,141
|
|
20240318,124600,57988825,2345,2345,2345,2345,1
|
|
20240318,124500,57986480,2355,2355,2355,2355,0
|
|
20240318,124400,57986480,2355,2350,2355,2350,3
|
|
20240318,124300,57979425,2340,2340,2340,2340,617
|
|
20240318,124200,56535645,2360,2360,2360,2360,0
|
|
20240318,124100,56535645,2360,2345,2360,2345,1000
|
|
20240318,124000,54181560,2345,2345,2345,2345,0
|
|
20240318,123900,54181560,2345,2345,2345,2345,1
|
|
20240318,123800,54179215,2355,2355,2355,2355,0
|
|
20240318,123700,54179215,2355,2355,2355,2355,0
|
|
20240318,123600,54179215,2355,2340,2355,2340,1289
|
|
20240318,123500,51156600,2340,2340,2340,2340,140
|
|
20240318,123400,50829000,2350,2350,2350,2350,1
|
|
20240318,123300,50826650,2340,2340,2340,2340,0
|
|
20240318,123200,50826650,2340,2340,2340,2340,0
|
|
20240318,123100,50826650,2340,2340,2340,2340,0
|
|
20240318,123000,50826650,2340,2340,2340,2340,141
|
|
20240318,122900,50496710,2350,2350,2350,2350,0
|
|
20240318,122800,50496710,2350,2350,2350,2350,0
|
|
20240318,122700,50496710,2350,2350,2350,2350,0
|
|
20240318,122600,50496710,2350,2345,2350,2345,149
|
|
20240318,122500,50147285,2350,2350,2350,2350,0
|
|
20240318,122400,50147285,2350,2350,2350,2350,0
|
|
20240318,122300,50147285,2350,2350,2350,2350,0
|
|
20240318,122200,50147285,2350,2350,2350,2350,2
|
|
20240318,122100,50142585,2355,2355,2355,2355,0
|
|
20240318,122000,50142585,2355,2350,2355,2350,17
|
|
20240318,121900,50102625,2340,2340,2340,2340,0
|
|
20240318,121800,50102625,2340,2340,2340,2340,140
|
|
20240318,121700,49775025,2355,2345,2355,2340,433
|
|
20240318,121600,48759660,2340,2340,2340,2340,3
|
|
20240318,121500,48752640,2340,2340,2340,2340,27
|
|
20240318,121400,48689460,2340,2340,2340,2340,71
|
|
20240318,121300,48523320,2340,2340,2340,2340,671
|
|
20240318,121200,46953180,2340,2340,2340,2340,368
|
|
20240318,121100,46092060,2340,2340,2340,2340,0
|
|
20240318,121000,46092060,2340,2340,2340,2340,0
|
|
20240318,120900,46092060,2340,2340,2340,2335,1068
|
|
20240318,120800,43593640,2340,2340,2340,2340,0
|
|
20240318,120700,43593640,2340,2340,2340,2340,0
|
|
20240318,120600,43593640,2340,2340,2340,2340,150
|
|
20240318,120500,43242640,2335,2335,2335,2335,141
|
|
20240318,120400,42913405,2340,2340,2340,2340,0
|
|
20240318,120300,42913405,2340,2340,2340,2340,0
|
|
20240318,120200,42913405,2340,2340,2340,2340,100
|
|
20240318,120100,42679405,2335,2335,2335,2335,140
|
|
20240318,120000,42352505,2340,2340,2340,2340,0
|
|
20240318,115900,42352505,2340,2340,2340,2340,0
|
|
20240318,115800,42352505,2340,2335,2340,2335,379
|
|
20240318,115700,41465970,2340,2340,2340,2340,0
|
|
20240318,115600,41465970,2340,2340,2340,2340,79
|
|
20240318,115500,41281110,2340,2340,2340,2340,0
|
|
20240318,115400,41281110,2340,2340,2340,2340,0
|
|
20240318,115300,41281110,2340,2340,2340,2340,0
|
|
20240318,115200,41281110,2340,2340,2340,2340,140
|
|
20240318,115100,40953510,2340,2340,2340,2340,0
|
|
20240318,115000,40953510,2340,2340,2340,2340,0
|
|
20240318,114900,40953510,2340,2340,2340,2340,0
|
|
20240318,114800,40953510,2340,2340,2340,2340,140
|
|
20240318,114700,40625910,2340,2340,2340,2340,0
|
|
20240318,114600,40625910,2340,2340,2340,2340,0
|
|
20240318,114500,40625910,2340,2340,2340,2340,0
|
|
20240318,114400,40625910,2340,2340,2340,2340,140
|
|
20240318,114300,40298310,2340,2340,2340,2340,0
|
|
20240318,114200,40298310,2340,2340,2340,2340,0
|
|
20240318,114100,40298310,2340,2340,2340,2340,0
|
|
20240318,114000,40298310,2340,2340,2340,2340,0
|
|
20240318,113900,40298310,2340,2340,2340,2340,141
|
|
20240318,113800,39968370,2340,2340,2340,2340,0
|
|
20240318,113700,39968370,2340,2340,2340,2340,0
|
|
20240318,113600,39968370,2340,2340,2340,2340,0
|
|
20240318,113500,39968370,2340,2345,2345,2340,190
|
|
20240318,113400,39523520,2340,2340,2340,2340,0
|
|
20240318,113300,39523520,2340,2340,2340,2340,200
|
|
20240318,113200,39055520,2340,2340,2340,2340,0
|
|
20240318,113100,39055520,2340,2340,2340,2340,140
|
|
20240318,113000,38727920,2340,2340,2340,2340,0
|
|
20240318,112900,38727920,2340,2345,2345,2340,178
|
|
20240318,112800,38311395,2340,2340,2340,2340,0
|
|
20240318,112700,38311395,2340,2340,2340,2340,140
|
|
20240318,112600,37983795,2345,2345,2345,2345,0
|
|
20240318,112500,37983795,2345,2345,2345,2345,14
|
|
20240318,112400,37950965,2345,2345,2345,2345,0
|
|
20240318,112300,37950965,2345,2345,2345,2345,1
|
|
20240318,112200,37948620,2345,2345,2345,2345,26
|
|
20240318,112100,37887650,2345,2345,2345,2345,0
|
|
20240318,112000,37887650,2345,2345,2345,2345,6
|
|
20240318,111900,37873580,2345,2345,2345,2345,20
|
|
20240318,111800,37826680,2340,2340,2340,2340,140
|
|
20240318,111700,37499080,2340,2340,2340,2340,0
|
|
20240318,111600,37499080,2340,2340,2340,2340,6
|
|
20240318,111500,37485040,2340,2340,2340,2340,5
|
|
20240318,111400,37473340,2340,2340,2340,2340,145
|
|
20240318,111300,37134040,2340,2340,2340,2340,4
|
|
20240318,111200,37124680,2340,2340,2340,2340,4
|
|
20240318,111100,37115320,2340,2340,2340,2340,124
|
|
20240318,111000,36825160,2340,2340,2340,2340,0
|
|
20240318,110900,36825160,2340,2340,2340,2340,31
|
|
20240318,110800,36752620,2340,2340,2340,2340,1
|
|
20240318,110700,36750280,2340,2340,2340,2340,0
|
|
20240318,110600,36750280,2340,2340,2340,2340,38
|
|
20240318,110500,36661360,2340,2340,2340,2340,103
|
|
20240318,110400,36420340,2340,2340,2340,2340,0
|
|
20240318,110300,36420340,2340,2340,2340,2340,100
|
|
20240318,110200,36186340,2340,2340,2340,2340,182
|
|
20240318,110100,35760460,2340,2345,2345,2340,172
|
|
20240318,110000,35357860,2345,2345,2345,2345,6
|
|
20240318,105900,35343790,2340,2340,2340,2340,1
|
|
20240318,105800,35341450,2340,2340,2340,2340,1
|
|
20240318,105700,35339110,2340,2340,2340,2340,839
|
|
20240318,105600,33375850,2340,2345,2345,2340,816
|
|
20240318,105500,31465935,2345,2345,2345,2345,0
|
|
20240318,105400,31465935,2345,2345,2345,2345,0
|
|
20240318,105300,31465935,2345,2345,2345,2345,1
|
|
20240318,105200,31463590,2340,2340,2340,2340,140
|
|
20240318,105100,31135990,2345,2345,2345,2345,8
|
|
20240318,105000,31117230,2340,2340,2340,2340,7
|
|
20240318,104900,31100850,2340,2340,2340,2340,0
|
|
20240318,104800,31100850,2340,2340,2340,2340,141
|
|
20240318,104700,30770910,2340,2340,2340,2340,0
|
|
20240318,104600,30770910,2340,2340,2340,2340,0
|
|
20240318,104500,30770910,2340,2340,2340,2340,0
|
|
20240318,104400,30770910,2340,2345,2345,2340,181
|
|
20240318,104300,30347165,2345,2345,2345,2345,200
|
|
20240318,104200,29878165,2345,2345,2345,2345,0
|
|
20240318,104100,29878165,2345,2345,2345,2345,4
|
|
20240318,104000,29868785,2345,2345,2345,2340,193
|
|
20240318,103900,29416900,2345,2345,2345,2345,0
|
|
20240318,103800,29416900,2345,2345,2345,2345,2
|
|
20240318,103700,29412210,2345,2345,2345,2345,4
|
|
20240318,103600,29402830,2340,2340,2340,2340,0
|
|
20240318,103500,29402830,2340,2340,2340,2340,142
|
|
20240318,103400,29070550,2345,2345,2345,2345,0
|
|
20240318,103300,29070550,2345,2345,2345,2345,1
|
|
20240318,103200,29068205,2340,2340,2340,2340,0
|
|
20240318,103100,29068205,2340,2340,2340,2340,141
|
|
20240318,103000,28738265,2345,2345,2345,2345,0
|
|
20240318,102900,28738265,2345,2340,2345,2340,111
|
|
20240318,102800,28477975,2340,2340,2340,2340,0
|
|
20240318,102700,28477975,2340,2345,2345,2340,150
|
|
20240318,102600,28126925,2345,2345,2345,2345,1
|
|
20240318,102500,28124580,2340,2340,2340,2340,11
|
|
20240318,102400,28098840,2345,2345,2345,2345,10
|
|
20240318,102300,28075390,2340,2345,2345,2340,142
|
|
20240318,102200,27743105,2345,2345,2345,2345,3
|
|
20240318,102100,27736070,2345,2345,2345,2345,0
|
|
20240318,102000,27736070,2345,2345,2345,2345,1
|
|
20240318,101900,27733725,2340,2340,2340,2340,0
|
|
20240318,101800,27733725,2340,2340,2340,2340,140
|
|
20240318,101700,27406125,2345,2345,2345,2345,5
|
|
20240318,101600,27394400,2345,2345,2345,2345,5
|
|
20240318,101500,27382675,2345,2345,2345,2345,1
|
|
20240318,101400,27380330,2340,2340,2340,2340,905
|
|
20240318,101300,25262630,2340,2340,2340,2340,7
|
|
20240318,101200,25246250,2345,2345,2345,2345,1
|
|
20240318,101100,25243905,2340,2340,2340,2340,0
|
|
20240318,101000,25243905,2340,2340,2340,2340,140
|
|
20240318,100900,24916305,2345,2345,2345,2345,430
|
|
20240318,100800,23907955,2345,2345,2345,2345,0
|
|
20240318,100700,23907955,2345,2345,2345,2345,1
|
|
20240318,100600,23905610,2340,2340,2340,2340,140
|
|
20240318,100500,23578010,2340,2340,2340,2340,439
|
|
20240318,100400,22550750,2340,2340,2340,2340,482
|
|
20240318,100300,21422870,2340,2335,2340,2335,1652
|
|
20240318,100200,17565445,2335,2340,2340,2335,883
|
|
20240318,100100,15503635,2335,2335,2340,2335,144
|
|
20240318,100000,15167390,2340,2340,2340,2340,0
|
|
20240318,095900,15167390,2340,2340,2340,2340,0
|
|
20240318,095800,15167390,2340,2340,2340,2340,1
|
|
20240318,095700,15165050,2340,2335,2340,2335,142
|
|
20240318,095600,14833475,2340,2340,2340,2340,0
|
|
20240318,095500,14833475,2340,2340,2340,2340,5
|
|
20240318,095400,14821775,2340,2340,2340,2340,22
|
|
20240318,095300,14770295,2335,2335,2335,2335,140
|
|
20240318,095200,14443395,2340,2340,2340,2340,1
|
|
20240318,095100,14441055,2340,2340,2340,2340,53
|
|
20240318,095000,14317035,2340,2340,2340,2340,100
|
|
20240318,094900,14083035,2340,2335,2340,2335,142
|
|
20240318,094800,13751455,2340,2340,2340,2340,21
|
|
20240318,094700,13702315,2340,2340,2340,2340,14
|
|
20240318,094600,13669555,2340,2340,2340,2340,115
|
|
20240318,094500,13400455,2340,2340,2340,2340,6
|
|
20240318,094400,13386415,2335,2345,2345,2335,1142
|
|
20240318,094300,10717255,2345,2345,2345,2345,26
|
|
20240318,094200,10656285,2345,2345,2345,2345,29
|
|
20240318,094100,10588280,2345,2340,2345,2340,8
|
|
20240318,094000,10569555,2345,2340,2345,2340,142
|
|
20240318,093900,10237270,2345,2345,2345,2345,1
|
|
20240318,093800,10234925,2345,2345,2345,2345,17
|
|
20240318,093700,10195060,2345,2345,2345,2345,45
|
|
20240318,093600,10089535,2345,2345,2345,2340,145
|
|
20240318,093500,9750210,2345,2345,2345,2345,12
|
|
20240318,093400,9722070,2345,2345,2345,2345,0
|
|
20240318,093300,9722070,2345,2345,2345,2345,11
|
|
20240318,093200,9696275,2345,2345,2345,2340,144
|
|
20240318,093100,9359295,2345,2340,2345,2340,92
|
|
20240318,093000,9143920,2345,2345,2345,2345,94
|
|
20240318,092900,8923490,2345,2345,2345,2345,5
|
|
20240318,092800,8911765,2345,2345,2345,2345,0
|
|
20240318,092700,8911765,2345,2360,2360,2345,141
|
|
20240318,092600,8581105,2345,2345,2345,2345,53
|
|
20240318,092500,8456820,2360,2360,2360,2360,1
|
|
20240318,092400,8454460,2340,2340,2340,2340,0
|
|
20240318,092300,8454460,2340,2340,2340,2340,141
|
|
20240318,092200,8124520,2360,2360,2360,2360,0
|
|
20240318,092100,8124520,2360,2355,2360,2340,714
|
|
20240318,092000,6449460,2355,2355,2355,2355,3
|
|
20240318,091900,6442395,2360,2355,2360,2355,28
|
|
20240318,091800,6376445,2355,2355,2355,2355,0
|
|
20240318,091700,6376445,2355,2355,2355,2355,10
|
|
20240318,091600,6352895,2355,2355,2355,2355,33
|
|
20240318,091500,6275180,2360,2360,2360,2360,0
|
|
20240318,091400,6275180,2360,2360,2360,2360,0
|
|
20240318,091300,6275180,2360,2360,2360,2360,0
|
|
20240318,091200,6275180,2360,2360,2360,2360,0
|
|
20240318,091100,6275180,2360,2355,2360,2355,7
|
|
20240318,091000,6258675,2360,2360,2360,2360,1
|
|
20240318,090900,6256315,2355,2355,2355,2355,82
|
|
20240318,090800,6063205,2355,2355,2355,2355,0
|
|
20240318,090700,6063205,2355,2355,2355,2355,1
|
|
20240318,090600,6060850,2350,2350,2350,2350,2
|
|
20240318,090500,6056150,2350,2350,2350,2350,137
|
|
20240318,090400,5734200,2350,2350,2350,2350,45
|
|
20240318,090300,5628450,2355,2355,2355,2355,0
|
|
20240318,090200,5628450,2355,2355,2355,2355,2200
|
|
20240318,090100,447450,2355,2355,2355,2355,0
|
|
20240318,090000,447450,2355,2355,2355,2355,190
|