581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183800,91143065,2540,2540,2540,2540,1212
|
|
20240306,183700,91143065,2540,2540,2540,2540,0
|
|
20240306,183600,91143065,2540,2540,2540,2540,0
|
|
20240306,183500,91143065,2540,2540,2540,2540,0
|
|
20240306,183400,91143065,2540,2540,2540,2540,0
|
|
20240306,183300,91143065,2540,2540,2540,2540,0
|
|
20240306,183200,91143065,2540,2540,2540,2540,0
|
|
20240306,183100,91143065,2540,2540,2540,2540,0
|
|
20240306,183000,91143065,2540,2540,2540,2540,0
|
|
20240306,182900,91143065,2540,2540,2540,2540,0
|
|
20240306,182800,91143065,2540,2540,2540,2540,0
|
|
20240306,182700,91143065,2540,2540,2540,2540,0
|
|
20240306,182600,91143065,2540,2540,2540,2540,0
|
|
20240306,182500,91143065,2540,2540,2540,2540,0
|
|
20240306,182400,91143065,2540,2540,2540,2540,0
|
|
20240306,182300,91143065,2540,2540,2540,2540,0
|
|
20240306,182200,91143065,2540,2540,2540,2540,0
|
|
20240306,182100,91143065,2540,2540,2540,2540,0
|
|
20240306,182000,91143065,2540,2540,2540,2540,0
|
|
20240306,181900,91143065,2540,2540,2540,2540,0
|
|
20240306,181800,91143065,2540,2540,2540,2540,0
|
|
20240306,181700,91143065,2540,2540,2540,2540,0
|
|
20240306,181600,91143065,2540,2540,2540,2540,0
|
|
20240306,181500,91143065,2540,2540,2540,2540,0
|
|
20240306,181400,91143065,2540,2540,2540,2540,0
|
|
20240306,181300,91143065,2540,2540,2540,2540,0
|
|
20240306,181200,91143065,2540,2540,2540,2540,0
|
|
20240306,181100,91143065,2540,2540,2540,2540,0
|
|
20240306,181000,91143065,2540,2540,2540,2540,0
|
|
20240306,180900,91143065,2540,2540,2540,2540,0
|
|
20240306,180800,91143065,2540,2540,2540,2540,1212
|
|
20240306,180700,91143065,2540,2540,2540,2540,0
|
|
20240306,180600,91143065,2540,2540,2540,2540,0
|
|
20240306,180500,91143065,2540,2540,2540,2540,0
|
|
20240306,180400,91143065,2540,2540,2540,2540,0
|
|
20240306,180300,91143065,2540,2540,2540,2540,0
|
|
20240306,180200,91143065,2540,2540,2540,2540,0
|
|
20240306,180100,91143065,2540,2540,2540,2540,0
|
|
20240306,180000,91143065,2540,2540,2540,2540,0
|
|
20240306,175900,91143065,2540,2540,2540,2540,0
|
|
20240306,175800,91143065,2540,2540,2540,2540,0
|
|
20240306,175700,91143065,2540,2540,2540,2540,0
|
|
20240306,175600,91143065,2540,2540,2540,2540,0
|
|
20240306,175500,91143065,2540,2540,2540,2540,0
|
|
20240306,175400,91143065,2540,2540,2540,2540,0
|
|
20240306,175300,91143065,2540,2540,2540,2540,0
|
|
20240306,175200,91143065,2540,2540,2540,2540,0
|
|
20240306,175100,91143065,2540,2540,2540,2540,0
|
|
20240306,175000,91143065,2540,2540,2540,2540,0
|
|
20240306,174900,91143065,2540,2540,2540,2540,0
|
|
20240306,174800,91143065,2540,2540,2540,2540,0
|
|
20240306,174700,91143065,2540,2540,2540,2540,0
|
|
20240306,174600,91143065,2540,2540,2540,2540,0
|
|
20240306,174500,91143065,2540,2540,2540,2540,0
|
|
20240306,174400,91143065,2540,2540,2540,2540,0
|
|
20240306,174300,91143065,2540,2540,2540,2540,0
|
|
20240306,174200,91143065,2540,2540,2540,2540,0
|
|
20240306,174100,91143065,2540,2540,2540,2540,0
|
|
20240306,174000,91143065,2540,2540,2540,2540,0
|
|
20240306,173900,91143065,2540,2540,2540,2540,0
|
|
20240306,173800,91143065,2540,2540,2540,2540,1212
|
|
20240306,173700,91143065,2540,2540,2540,2540,0
|
|
20240306,173600,91143065,2540,2540,2540,2540,0
|
|
20240306,173500,91143065,2540,2540,2540,2540,0
|
|
20240306,173400,91143065,2540,2540,2540,2540,0
|
|
20240306,173300,91143065,2540,2540,2540,2540,0
|
|
20240306,173200,91143065,2540,2540,2540,2540,0
|
|
20240306,173100,91143065,2540,2540,2540,2540,0
|
|
20240306,173000,91143065,2540,2540,2540,2540,0
|
|
20240306,172900,91143065,2540,2540,2540,2540,0
|
|
20240306,172800,91143065,2540,2540,2540,2540,0
|
|
20240306,172700,91143065,2540,2540,2540,2540,0
|
|
20240306,172600,91143065,2540,2540,2540,2540,0
|
|
20240306,172500,91143065,2540,2540,2540,2540,0
|
|
20240306,172400,91143065,2540,2540,2540,2540,0
|
|
20240306,172300,91143065,2540,2540,2540,2540,0
|
|
20240306,172200,91143065,2540,2540,2540,2540,0
|
|
20240306,172100,91143065,2540,2540,2540,2540,0
|
|
20240306,172000,91143065,2540,2540,2540,2540,0
|
|
20240306,171900,91143065,2540,2540,2540,2540,0
|
|
20240306,171800,91143065,2540,2540,2540,2540,0
|
|
20240306,171700,91143065,2540,2540,2540,2540,0
|
|
20240306,171600,91143065,2540,2540,2540,2540,0
|
|
20240306,171500,91143065,2540,2540,2540,2540,0
|
|
20240306,171400,91143065,2540,2540,2540,2540,0
|
|
20240306,171300,91143065,2540,2540,2540,2540,0
|
|
20240306,171200,91143065,2540,2540,2540,2540,0
|
|
20240306,171100,91143065,2540,2540,2540,2540,0
|
|
20240306,171000,91143065,2540,2540,2540,2540,0
|
|
20240306,170900,91143065,2540,2540,2540,2540,0
|
|
20240306,170800,91143065,2540,2540,2540,2540,1212
|
|
20240306,170700,91143065,2540,2540,2540,2540,0
|
|
20240306,170600,91143065,2540,2540,2540,2540,0
|
|
20240306,170500,91143065,2540,2540,2540,2540,0
|
|
20240306,170400,91143065,2540,2540,2540,2540,0
|
|
20240306,170300,91143065,2540,2540,2540,2540,0
|
|
20240306,170200,91143065,2540,2540,2540,2540,0
|
|
20240306,170100,91143065,2540,2540,2540,2540,0
|
|
20240306,170000,91143065,2540,2540,2540,2540,0
|
|
20240306,165900,91143065,2540,2540,2540,2540,0
|
|
20240306,165800,91143065,2540,2540,2540,2540,0
|
|
20240306,165700,91143065,2540,2540,2540,2540,0
|
|
20240306,165600,91143065,2540,2540,2540,2540,0
|
|
20240306,165500,91143065,2540,2540,2540,2540,0
|
|
20240306,165400,91143065,2540,2540,2540,2540,0
|
|
20240306,165300,91143065,2540,2540,2540,2540,0
|
|
20240306,165200,91143065,2540,2540,2540,2540,0
|
|
20240306,165100,91143065,2540,2540,2540,2540,0
|
|
20240306,165000,91143065,2540,2540,2540,2540,0
|
|
20240306,164900,91143065,2540,2540,2540,2540,0
|
|
20240306,164800,91143065,2540,2540,2540,2540,0
|
|
20240306,164700,91143065,2540,2540,2540,2540,0
|
|
20240306,164600,91143065,2540,2540,2540,2540,0
|
|
20240306,164500,91143065,2540,2540,2540,2540,0
|
|
20240306,164400,91143065,2540,2540,2540,2540,0
|
|
20240306,164300,91143065,2540,2540,2540,2540,0
|
|
20240306,164200,91143065,2540,2540,2540,2540,0
|
|
20240306,164100,91143065,2540,2540,2540,2540,0
|
|
20240306,164000,91143065,2540,2540,2540,2540,0
|
|
20240306,163900,91143065,2540,2540,2540,2540,0
|
|
20240306,163800,91143065,2540,2540,2540,2540,1212
|
|
20240306,163700,91143065,2540,2540,2540,2540,0
|
|
20240306,163600,91143065,2540,2540,2540,2540,0
|
|
20240306,163500,91143065,2540,2540,2540,2540,0
|
|
20240306,163400,91143065,2540,2540,2540,2540,0
|
|
20240306,163300,91143065,2540,2540,2540,2540,0
|
|
20240306,163200,91143065,2540,2540,2540,2540,0
|
|
20240306,163100,91143065,2540,2540,2540,2540,0
|
|
20240306,163000,91143065,2540,2540,2540,2540,0
|
|
20240306,162900,91143065,2540,2540,2540,2540,0
|
|
20240306,162800,91143065,2540,2540,2540,2540,0
|
|
20240306,162700,91143065,2540,2540,2540,2540,0
|
|
20240306,162600,91143065,2540,2540,2540,2540,0
|
|
20240306,162500,91143065,2540,2540,2540,2540,0
|
|
20240306,162400,91143065,2540,2540,2540,2540,0
|
|
20240306,162300,91143065,2540,2540,2540,2540,0
|
|
20240306,162200,91143065,2540,2540,2540,2540,0
|
|
20240306,162100,91143065,2540,2540,2540,2540,0
|
|
20240306,162000,91143065,2540,2540,2540,2540,0
|
|
20240306,161900,91143065,2540,2540,2540,2540,0
|
|
20240306,161800,91143065,2540,2540,2540,2540,0
|
|
20240306,161700,91143065,2540,2540,2540,2540,0
|
|
20240306,161600,91143065,2540,2540,2540,2540,0
|
|
20240306,161500,91143065,2540,2540,2540,2540,0
|
|
20240306,161400,91143065,2540,2540,2540,2540,0
|
|
20240306,161300,91143065,2540,2540,2540,2540,0
|
|
20240306,161200,91143065,2540,2540,2540,2540,0
|
|
20240306,161100,91143065,2540,2540,2540,2540,0
|
|
20240306,161000,91143065,2540,2540,2540,2540,0
|
|
20240306,160900,91143065,2540,2540,2540,2540,0
|
|
20240306,160800,91143065,2540,2540,2540,2540,1212
|
|
20240306,160700,91143065,2540,2540,2540,2540,0
|
|
20240306,160600,91143065,2540,2540,2540,2540,0
|
|
20240306,160500,91143065,2540,2540,2540,2540,0
|
|
20240306,160400,91143065,2540,2540,2540,2540,0
|
|
20240306,160300,91143065,2540,2540,2540,2540,0
|
|
20240306,160200,91143065,2540,2540,2540,2540,0
|
|
20240306,160100,91143065,2540,2540,2540,2540,0
|
|
20240306,160000,91143065,2540,2540,2540,2540,0
|
|
20240306,155900,91143065,2540,2540,2540,2540,0
|
|
20240306,155800,91143065,2540,2540,2540,2540,0
|
|
20240306,155700,91143065,2540,2540,2540,2540,0
|
|
20240306,155600,91143065,2540,2540,2540,2540,0
|
|
20240306,155500,91143065,2540,2540,2540,2540,0
|
|
20240306,155400,91143065,2540,2540,2540,2540,0
|
|
20240306,155300,91143065,2540,2540,2540,2540,0
|
|
20240306,155200,91143065,2540,2540,2540,2540,0
|
|
20240306,155100,91143065,2540,2540,2540,2540,0
|
|
20240306,155000,91143065,2540,2540,2540,2540,0
|
|
20240306,154900,91143065,2540,2540,2540,2540,0
|
|
20240306,154800,91143065,2540,2540,2540,2540,0
|
|
20240306,154700,91143065,2540,2540,2540,2540,0
|
|
20240306,154600,91143065,2540,2540,2540,2540,0
|
|
20240306,154500,91143065,2540,2540,2540,2540,0
|
|
20240306,154400,91143065,2540,2540,2540,2540,0
|
|
20240306,154300,91143065,2540,2540,2540,2540,0
|
|
20240306,154200,91143065,2540,2540,2540,2540,0
|
|
20240306,154100,91143065,2540,2540,2540,2540,0
|
|
20240306,154000,91143065,2540,2540,2540,2540,0
|
|
20240306,153900,91143065,2540,2540,2540,2540,0
|
|
20240306,153800,91143065,2540,2540,2540,2540,1212
|
|
20240306,153700,91143065,2540,2540,2540,2540,0
|
|
20240306,153600,91143065,2540,2540,2540,2540,0
|
|
20240306,153500,91143065,2540,2540,2540,2540,0
|
|
20240306,153400,91143065,2540,2540,2540,2540,0
|
|
20240306,153300,91143065,2540,2540,2540,2540,0
|
|
20240306,153200,91143065,2540,2540,2540,2540,0
|
|
20240306,153100,91143065,2540,2540,2540,2540,0
|
|
20240306,153000,91143065,2540,2540,2540,2540,1212
|
|
20240306,152900,88064585,2515,2515,2515,2515,0
|
|
20240306,152800,88064585,2515,2515,2515,2515,0
|
|
20240306,152700,88064585,2515,2515,2515,2515,0
|
|
20240306,152600,88064585,2515,2515,2515,2515,0
|
|
20240306,152500,88064585,2515,2515,2515,2515,0
|
|
20240306,152400,88064585,2515,2515,2515,2515,0
|
|
20240306,152300,88064585,2515,2515,2515,2515,0
|
|
20240306,152200,88064585,2515,2515,2515,2515,0
|
|
20240306,152100,88064585,2515,2515,2515,2515,0
|
|
20240306,152000,88064585,2515,2515,2515,2515,0
|
|
20240306,151900,88064585,2515,2485,2515,2485,1010
|
|
20240306,151800,85539320,2480,2480,2480,2480,0
|
|
20240306,151700,85539320,2480,2480,2480,2480,0
|
|
20240306,151600,85539320,2480,2480,2480,2480,0
|
|
20240306,151500,85539320,2480,2480,2480,2480,0
|
|
20240306,151400,85539320,2480,2480,2480,2480,0
|
|
20240306,151300,85539320,2480,2480,2480,2480,184
|
|
20240306,151200,85083000,2480,2480,2480,2480,1
|
|
20240306,151100,85080520,2480,2475,2480,2475,3
|
|
20240306,151000,85073090,2470,2470,2470,2470,94
|
|
20240306,150900,84840910,2470,2470,2470,2470,0
|
|
20240306,150800,84840910,2470,2470,2470,2470,1
|
|
20240306,150700,84838440,2470,2470,2470,2470,0
|
|
20240306,150600,84838440,2470,2470,2470,2470,0
|
|
20240306,150500,84838440,2470,2470,2470,2470,0
|
|
20240306,150400,84838440,2470,2470,2470,2470,0
|
|
20240306,150300,84838440,2470,2470,2470,2470,694
|
|
20240306,150200,83124260,2470,2470,2470,2470,126
|
|
20240306,150100,82813040,2470,2470,2470,2470,0
|
|
20240306,150000,82813040,2470,2470,2470,2470,0
|
|
20240306,145900,82813040,2470,2470,2470,2470,1
|
|
20240306,145800,82810570,2470,2470,2470,2470,0
|
|
20240306,145700,82810570,2470,2470,2470,2470,0
|
|
20240306,145600,82810570,2470,2470,2470,2470,0
|
|
20240306,145500,82810570,2470,2470,2470,2470,0
|
|
20240306,145400,82810570,2470,2470,2470,2470,0
|
|
20240306,145300,82810570,2470,2470,2470,2470,0
|
|
20240306,145200,82810570,2470,2470,2470,2470,0
|
|
20240306,145100,82810570,2470,2470,2470,2470,2
|
|
20240306,145000,82805630,2470,2470,2470,2470,53
|
|
20240306,144900,82674720,2470,2470,2470,2470,269
|
|
20240306,144800,82010290,2480,2480,2480,2480,0
|
|
20240306,144700,82010290,2480,2480,2480,2480,0
|
|
20240306,144600,82010290,2480,2490,2490,2480,1893
|
|
20240306,144500,77310215,2495,2495,2495,2495,0
|
|
20240306,144400,77310215,2495,2495,2495,2495,0
|
|
20240306,144300,77310215,2495,2495,2495,2495,0
|
|
20240306,144200,77310215,2495,2495,2495,2495,0
|
|
20240306,144100,77310215,2495,2495,2495,2495,0
|
|
20240306,144000,77310215,2495,2495,2495,2490,98
|
|
20240306,143900,77065710,2495,2495,2495,2495,4
|
|
20240306,143800,77055730,2495,2510,2510,2495,261
|
|
20240306,143700,76402045,2515,2470,2515,2470,1827
|
|
20240306,143600,71872510,2470,2470,2470,2470,0
|
|
20240306,143500,71872510,2470,2470,2470,2470,0
|
|
20240306,143400,71872510,2470,2470,2470,2470,4
|
|
20240306,143300,71862630,2465,2475,2475,2465,5009
|
|
20240306,143200,59501795,2475,2475,2475,2475,18
|
|
20240306,143100,59457245,2475,2475,2475,2475,0
|
|
20240306,143000,59457245,2475,2475,2475,2475,0
|
|
20240306,142900,59457245,2475,2475,2475,2475,0
|
|
20240306,142800,59457245,2475,2475,2475,2475,55
|
|
20240306,142700,59321120,2480,2480,2480,2480,0
|
|
20240306,142600,59321120,2480,2480,2480,2480,0
|
|
20240306,142500,59321120,2480,2480,2480,2480,0
|
|
20240306,142400,59321120,2480,2480,2480,2480,0
|
|
20240306,142300,59321120,2480,2500,2500,2480,2009
|
|
20240306,142200,54331775,2505,2505,2505,2505,33
|
|
20240306,142100,54249110,2505,2505,2505,2505,0
|
|
20240306,142000,54249110,2505,2505,2505,2505,0
|
|
20240306,141900,54249110,2505,2505,2505,2505,0
|
|
20240306,141800,54249110,2505,2505,2505,2505,0
|
|
20240306,141700,54249110,2505,2505,2505,2505,0
|
|
20240306,141600,54249110,2505,2505,2505,2505,1
|
|
20240306,141500,54246605,2505,2505,2505,2505,0
|
|
20240306,141400,54246605,2505,2505,2505,2505,0
|
|
20240306,141300,54246605,2505,2505,2505,2505,0
|
|
20240306,141200,54246605,2505,2505,2505,2505,0
|
|
20240306,141100,54246605,2505,2505,2505,2505,0
|
|
20240306,141000,54246605,2505,2505,2505,2505,0
|
|
20240306,140900,54246605,2505,2505,2505,2505,0
|
|
20240306,140800,54246605,2505,2505,2505,2505,0
|
|
20240306,140700,54246605,2505,2505,2505,2505,0
|
|
20240306,140600,54246605,2505,2505,2505,2505,9
|
|
20240306,140500,54224060,2505,2505,2505,2505,0
|
|
20240306,140400,54224060,2505,2505,2505,2505,1
|
|
20240306,140300,54221555,2500,2500,2500,2500,0
|
|
20240306,140200,54221555,2500,2500,2500,2500,0
|
|
20240306,140100,54221555,2500,2500,2500,2500,0
|
|
20240306,140000,54221555,2500,2500,2500,2500,0
|
|
20240306,135900,54221555,2500,2500,2500,2500,0
|
|
20240306,135800,54221555,2500,2500,2500,2500,0
|
|
20240306,135700,54221555,2500,2500,2500,2500,0
|
|
20240306,135600,54221555,2500,2500,2500,2500,0
|
|
20240306,135500,54221555,2500,2500,2500,2500,0
|
|
20240306,135400,54221555,2500,2500,2500,2500,0
|
|
20240306,135300,54221555,2500,2500,2500,2500,0
|
|
20240306,135200,54221555,2500,2500,2500,2500,0
|
|
20240306,135100,54221555,2500,2500,2500,2500,0
|
|
20240306,135000,54221555,2500,2500,2500,2500,0
|
|
20240306,134900,54221555,2500,2500,2500,2500,0
|
|
20240306,134800,54221555,2500,2500,2500,2500,0
|
|
20240306,134700,54221555,2500,2500,2500,2500,0
|
|
20240306,134600,54221555,2500,2500,2500,2500,0
|
|
20240306,134500,54221555,2500,2500,2500,2500,0
|
|
20240306,134400,54221555,2500,2500,2500,2500,0
|
|
20240306,134300,54221555,2500,2500,2500,2500,0
|
|
20240306,134200,54221555,2500,2500,2500,2500,0
|
|
20240306,134100,54221555,2500,2500,2500,2500,51
|
|
20240306,134000,54094055,2510,2510,2510,2510,0
|
|
20240306,133900,54094055,2510,2510,2510,2510,0
|
|
20240306,133800,54094055,2510,2510,2510,2510,0
|
|
20240306,133700,54094055,2510,2510,2510,2510,0
|
|
20240306,133600,54094055,2510,2510,2510,2510,0
|
|
20240306,133500,54094055,2510,2510,2510,2510,0
|
|
20240306,133400,54094055,2510,2510,2510,2510,0
|
|
20240306,133300,54094055,2510,2510,2510,2510,0
|
|
20240306,133200,54094055,2510,2510,2510,2510,0
|
|
20240306,133100,54094055,2510,2510,2510,2510,0
|
|
20240306,133000,54094055,2510,2510,2510,2510,0
|
|
20240306,132900,54094055,2510,2510,2510,2510,0
|
|
20240306,132800,54094055,2510,2510,2510,2510,0
|
|
20240306,132700,54094055,2510,2510,2510,2510,0
|
|
20240306,132600,54094055,2510,2510,2510,2510,0
|
|
20240306,132500,54094055,2510,2510,2510,2510,0
|
|
20240306,132400,54094055,2510,2510,2510,2510,0
|
|
20240306,132300,54094055,2510,2510,2510,2510,0
|
|
20240306,132200,54094055,2510,2510,2510,2510,0
|
|
20240306,132100,54094055,2510,2510,2510,2510,0
|
|
20240306,132000,54094055,2510,2510,2510,2510,0
|
|
20240306,131900,54094055,2510,2510,2510,2510,0
|
|
20240306,131800,54094055,2510,2510,2510,2510,0
|
|
20240306,131700,54094055,2510,2510,2510,2510,0
|
|
20240306,131600,54094055,2510,2510,2510,2510,0
|
|
20240306,131500,54094055,2510,2510,2510,2510,0
|
|
20240306,131400,54094055,2510,2510,2510,2510,0
|
|
20240306,131300,54094055,2510,2510,2510,2510,0
|
|
20240306,131200,54094055,2510,2510,2510,2510,20
|
|
20240306,131100,54043855,2500,2500,2500,2500,0
|
|
20240306,131000,54043855,2500,2500,2500,2500,0
|
|
20240306,130900,54043855,2500,2500,2500,2500,0
|
|
20240306,130800,54043855,2500,2500,2500,2500,0
|
|
20240306,130700,54043855,2500,2500,2500,2500,0
|
|
20240306,130600,54043855,2500,2500,2500,2500,0
|
|
20240306,130500,54043855,2500,2500,2500,2500,2
|
|
20240306,130400,54038855,2500,2500,2500,2500,0
|
|
20240306,130300,54038855,2500,2500,2500,2500,0
|
|
20240306,130200,54038855,2500,2500,2500,2500,0
|
|
20240306,130100,54038855,2500,2500,2500,2500,0
|
|
20240306,130000,54038855,2500,2500,2500,2500,10
|
|
20240306,125900,54013855,2510,2510,2510,2510,20
|
|
20240306,125800,53963655,2505,2505,2505,2505,0
|
|
20240306,125700,53963655,2505,2505,2505,2505,55
|
|
20240306,125600,53825880,2500,2500,2500,2500,0
|
|
20240306,125500,53825880,2500,2500,2500,2500,0
|
|
20240306,125400,53825880,2500,2500,2500,2500,0
|
|
20240306,125300,53825880,2500,2500,2500,2500,0
|
|
20240306,125200,53825880,2500,2500,2500,2500,0
|
|
20240306,125100,53825880,2500,2500,2500,2500,0
|
|
20240306,125000,53825880,2500,2500,2500,2500,0
|
|
20240306,124900,53825880,2500,2500,2500,2500,0
|
|
20240306,124800,53825880,2500,2500,2500,2500,0
|
|
20240306,124700,53825880,2500,2500,2500,2500,0
|
|
20240306,124600,53825880,2500,2505,2505,2500,3
|
|
20240306,124500,53818370,2500,2500,2500,2500,0
|
|
20240306,124400,53818370,2500,2500,2500,2500,0
|
|
20240306,124300,53818370,2500,2500,2500,2500,0
|
|
20240306,124200,53818370,2500,2500,2500,2500,0
|
|
20240306,124100,53818370,2500,2500,2500,2500,405
|
|
20240306,124000,52805870,2495,2495,2495,2495,0
|
|
20240306,123900,52805870,2495,2495,2495,2495,0
|
|
20240306,123800,52805870,2495,2495,2495,2495,0
|
|
20240306,123700,52805870,2495,2495,2495,2495,0
|
|
20240306,123600,52805870,2495,2495,2495,2495,0
|
|
20240306,123500,52805870,2495,2495,2495,2495,0
|
|
20240306,123400,52805870,2495,2495,2495,2495,0
|
|
20240306,123300,52805870,2495,2495,2495,2495,0
|
|
20240306,123200,52805870,2495,2495,2495,2495,0
|
|
20240306,123100,52805870,2495,2495,2495,2495,0
|
|
20240306,123000,52805870,2495,2495,2495,2495,0
|
|
20240306,122900,52805870,2495,2495,2495,2495,0
|
|
20240306,122800,52805870,2495,2495,2495,2495,0
|
|
20240306,122700,52805870,2495,2495,2495,2495,0
|
|
20240306,122600,52805870,2495,2495,2495,2495,0
|
|
20240306,122500,52805870,2495,2495,2495,2495,0
|
|
20240306,122400,52805870,2495,2495,2495,2495,0
|
|
20240306,122300,52805870,2495,2495,2495,2495,0
|
|
20240306,122200,52805870,2495,2495,2495,2495,0
|
|
20240306,122100,52805870,2495,2495,2495,2495,0
|
|
20240306,122000,52805870,2495,2495,2495,2495,0
|
|
20240306,121900,52805870,2495,2495,2495,2495,0
|
|
20240306,121800,52805870,2495,2495,2495,2495,0
|
|
20240306,121700,52805870,2495,2495,2495,2495,0
|
|
20240306,121600,52805870,2495,2495,2495,2495,0
|
|
20240306,121500,52805870,2495,2495,2495,2495,0
|
|
20240306,121400,52805870,2495,2495,2495,2495,0
|
|
20240306,121300,52805870,2495,2495,2495,2495,0
|
|
20240306,121200,52805870,2495,2495,2495,2495,0
|
|
20240306,121100,52805870,2495,2495,2495,2495,0
|
|
20240306,121000,52805870,2495,2495,2495,2495,0
|
|
20240306,120900,52805870,2495,2495,2495,2495,0
|
|
20240306,120800,52805870,2495,2495,2495,2495,0
|
|
20240306,120700,52805870,2495,2495,2495,2495,0
|
|
20240306,120600,52805870,2495,2495,2495,2495,1
|
|
20240306,120500,52803375,2495,2495,2495,2495,0
|
|
20240306,120400,52803375,2495,2495,2495,2495,0
|
|
20240306,120300,52803375,2495,2495,2495,2495,0
|
|
20240306,120200,52803375,2495,2495,2495,2495,6
|
|
20240306,120100,52788405,2495,2495,2495,2495,6
|
|
20240306,120000,52773435,2495,2495,2495,2495,165
|
|
20240306,115900,52361760,2495,2495,2495,2495,1
|
|
20240306,115800,52359265,2490,2490,2490,2490,0
|
|
20240306,115700,52359265,2490,2490,2490,2490,0
|
|
20240306,115600,52359265,2490,2490,2490,2490,0
|
|
20240306,115500,52359265,2490,2490,2490,2490,0
|
|
20240306,115400,52359265,2490,2490,2490,2490,0
|
|
20240306,115300,52359265,2490,2490,2490,2490,0
|
|
20240306,115200,52359265,2490,2490,2490,2490,0
|
|
20240306,115100,52359265,2490,2490,2490,2490,0
|
|
20240306,115000,52359265,2490,2490,2490,2490,0
|
|
20240306,114900,52359265,2490,2490,2490,2490,0
|
|
20240306,114800,52359265,2490,2490,2490,2490,0
|
|
20240306,114700,52359265,2490,2490,2490,2490,0
|
|
20240306,114600,52359265,2490,2490,2490,2490,0
|
|
20240306,114500,52359265,2490,2490,2490,2490,0
|
|
20240306,114400,52359265,2490,2490,2490,2490,0
|
|
20240306,114300,52359265,2490,2490,2490,2490,18
|
|
20240306,114200,52314445,2490,2495,2500,2490,511
|
|
20240306,114100,51038680,2490,2490,2490,2490,0
|
|
20240306,114000,51038680,2490,2490,2490,2490,0
|
|
20240306,113900,51038680,2490,2490,2490,2490,0
|
|
20240306,113800,51038680,2490,2490,2490,2490,0
|
|
20240306,113700,51038680,2490,2490,2490,2490,0
|
|
20240306,113600,51038680,2490,2490,2490,2490,0
|
|
20240306,113500,51038680,2490,2490,2490,2490,0
|
|
20240306,113400,51038680,2490,2490,2490,2490,0
|
|
20240306,113300,51038680,2490,2490,2490,2490,0
|
|
20240306,113200,51038680,2490,2490,2490,2490,0
|
|
20240306,113100,51038680,2490,2490,2490,2490,0
|
|
20240306,113000,51038680,2490,2490,2490,2490,0
|
|
20240306,112900,51038680,2490,2490,2490,2490,0
|
|
20240306,112800,51038680,2490,2490,2490,2490,5
|
|
20240306,112700,51026230,2475,2485,2485,2475,130
|
|
20240306,112600,50704470,2495,2495,2495,2495,0
|
|
20240306,112500,50704470,2495,2495,2495,2495,0
|
|
20240306,112400,50704470,2495,2495,2495,2495,0
|
|
20240306,112300,50704470,2495,2495,2495,2495,0
|
|
20240306,112200,50704470,2495,2495,2495,2495,0
|
|
20240306,112100,50704470,2495,2495,2495,2495,0
|
|
20240306,112000,50704470,2495,2495,2495,2495,0
|
|
20240306,111900,50704470,2495,2495,2495,2495,0
|
|
20240306,111800,50704470,2495,2495,2495,2495,0
|
|
20240306,111700,50704470,2495,2495,2495,2495,6
|
|
20240306,111600,50689500,2500,2500,2500,2500,0
|
|
20240306,111500,50689500,2500,2500,2500,2500,0
|
|
20240306,111400,50689500,2500,2500,2500,2500,0
|
|
20240306,111300,50689500,2500,2500,2500,2500,0
|
|
20240306,111200,50689500,2500,2490,2500,2490,5
|
|
20240306,111100,50677030,2475,2475,2475,2475,0
|
|
20240306,111000,50677030,2475,2475,2475,2475,460
|
|
20240306,110900,49538530,2485,2485,2485,2485,10
|
|
20240306,110800,49513680,2490,2490,2490,2490,0
|
|
20240306,110700,49513680,2490,2490,2490,2490,141
|
|
20240306,110600,49162590,2490,2490,2490,2490,0
|
|
20240306,110500,49162590,2490,2490,2490,2490,0
|
|
20240306,110400,49162590,2490,2490,2490,2490,0
|
|
20240306,110300,49162590,2490,2490,2490,2490,0
|
|
20240306,110200,49162590,2490,2490,2490,2490,0
|
|
20240306,110100,49162590,2490,2490,2490,2490,0
|
|
20240306,110000,49162590,2490,2490,2490,2490,0
|
|
20240306,105900,49162590,2490,2490,2490,2490,0
|
|
20240306,105800,49162590,2490,2490,2490,2490,0
|
|
20240306,105700,49162590,2490,2490,2490,2490,0
|
|
20240306,105600,49162590,2490,2485,2490,2485,20
|
|
20240306,105500,49112885,2490,2490,2490,2490,0
|
|
20240306,105400,49112885,2490,2490,2490,2490,1
|
|
20240306,105300,49110395,2485,2485,2485,2485,0
|
|
20240306,105200,49110395,2485,2485,2485,2485,0
|
|
20240306,105100,49110395,2485,2485,2485,2485,0
|
|
20240306,105000,49110395,2485,2485,2485,2485,0
|
|
20240306,104900,49110395,2485,2495,2495,2480,2862
|
|
20240306,104800,41997795,2510,2510,2510,2510,0
|
|
20240306,104700,41997795,2510,2510,2510,2510,43
|
|
20240306,104600,41889865,2510,2510,2510,2510,0
|
|
20240306,104500,41889865,2510,2510,2510,2510,0
|
|
20240306,104400,41889865,2510,2510,2510,2510,0
|
|
20240306,104300,41889865,2510,2510,2510,2510,0
|
|
20240306,104200,41889865,2510,2510,2510,2510,1
|
|
20240306,104100,41887355,2540,2540,2540,2540,0
|
|
20240306,104000,41887355,2540,2540,2540,2540,0
|
|
20240306,103900,41887355,2540,2540,2540,2540,0
|
|
20240306,103800,41887355,2540,2540,2540,2540,0
|
|
20240306,103700,41887355,2540,2540,2540,2540,0
|
|
20240306,103600,41887355,2540,2540,2540,2540,0
|
|
20240306,103500,41887355,2540,2540,2540,2540,0
|
|
20240306,103400,41887355,2540,2540,2540,2540,551
|
|
20240306,103300,40487815,2540,2505,2540,2505,1003
|
|
20240306,103200,37943590,2525,2525,2525,2525,0
|
|
20240306,103100,37943590,2525,2505,2525,2505,4
|
|
20240306,103000,37933510,2500,2500,2500,2500,0
|
|
20240306,102900,37933510,2500,2500,2500,2500,0
|
|
20240306,102800,37933510,2500,2500,2500,2500,0
|
|
20240306,102700,37933510,2500,2500,2500,2500,0
|
|
20240306,102600,37933510,2500,2500,2500,2500,0
|
|
20240306,102500,37933510,2500,2500,2500,2500,0
|
|
20240306,102400,37933510,2500,2500,2500,2500,0
|
|
20240306,102300,37933510,2500,2525,2525,2490,135
|
|
20240306,102200,37596475,2505,2505,2505,2505,23
|
|
20240306,102100,37538860,2505,2505,2505,2505,0
|
|
20240306,102000,37538860,2505,2505,2505,2505,0
|
|
20240306,101900,37538860,2505,2505,2505,2505,1
|
|
20240306,101800,37536355,2525,2525,2525,2525,0
|
|
20240306,101700,37536355,2525,2505,2525,2505,4
|
|
20240306,101600,37526275,2500,2500,2500,2500,0
|
|
20240306,101500,37526275,2500,2525,2525,2490,78
|
|
20240306,101400,37331665,2505,2530,2530,2505,4
|
|
20240306,101300,37321615,2505,2500,2530,2500,246
|
|
20240306,101200,36704635,2500,2500,2500,2500,708
|
|
20240306,101100,34934635,2505,2520,2535,2505,278
|
|
20240306,101000,34236350,2535,2510,2535,2510,30
|
|
20240306,100900,34160565,2510,2510,2510,2510,0
|
|
20240306,100800,34160565,2510,2510,2510,2510,9
|
|
20240306,100700,34137975,2520,2520,2520,2520,0
|
|
20240306,100600,34137975,2520,2520,2520,2520,0
|
|
20240306,100500,34137975,2520,2520,2520,2520,0
|
|
20240306,100400,34137975,2520,2520,2520,2520,0
|
|
20240306,100300,34137975,2520,2520,2520,2520,0
|
|
20240306,100200,34137975,2520,2520,2520,2520,0
|
|
20240306,100100,34137975,2520,2520,2520,2520,0
|
|
20240306,100000,34137975,2520,2520,2520,2520,0
|
|
20240306,095900,34137975,2520,2520,2520,2520,0
|
|
20240306,095800,34137975,2520,2520,2520,2520,0
|
|
20240306,095700,34137975,2520,2520,2520,2520,0
|
|
20240306,095600,34137975,2520,2520,2520,2520,0
|
|
20240306,095500,34137975,2520,2520,2525,2520,12
|
|
20240306,095400,34107725,2515,2515,2515,2515,0
|
|
20240306,095300,34107725,2515,2515,2515,2515,0
|
|
20240306,095200,34107725,2515,2515,2515,2515,0
|
|
20240306,095100,34107725,2515,2515,2515,2515,0
|
|
20240306,095000,34107725,2515,2515,2515,2515,0
|
|
20240306,094900,34107725,2515,2515,2535,2515,7
|
|
20240306,094800,34090060,2525,2540,2540,2515,8
|
|
20240306,094700,34069855,2515,2540,2540,2515,4
|
|
20240306,094600,34059745,2510,2510,2520,2510,2064
|
|
20240306,094500,28862525,2510,2500,2510,2500,120
|
|
20240306,094400,28562035,2505,2505,2505,2505,100
|
|
20240306,094300,28311535,2505,2505,2505,2505,10
|
|
20240306,094200,28286485,2500,2505,2505,2500,141
|
|
20240306,094100,27933475,2500,2500,2500,2500,0
|
|
20240306,094000,27933475,2500,2500,2500,2500,59
|
|
20240306,093900,27785975,2500,2500,2500,2500,250
|
|
20240306,093800,27160975,2500,2500,2500,2500,0
|
|
20240306,093700,27160975,2500,2500,2500,2500,191
|
|
20240306,093600,26683475,2500,2500,2500,2500,167
|
|
20240306,093500,26265975,2500,2505,2505,2500,681
|
|
20240306,093400,24562965,2505,2505,2505,2505,0
|
|
20240306,093300,24562965,2505,2505,2505,2505,0
|
|
20240306,093200,24562965,2505,2505,2505,2505,64
|
|
20240306,093100,24402645,2500,2500,2500,2500,0
|
|
20240306,093000,24402645,2500,2500,2500,2500,100
|
|
20240306,092900,24152645,2500,2500,2500,2500,0
|
|
20240306,092800,24152645,2500,2500,2500,2500,0
|
|
20240306,092700,24152645,2500,2500,2500,2500,38
|
|
20240306,092600,24057645,2500,2500,2500,2500,0
|
|
20240306,092500,24057645,2500,2500,2500,2500,0
|
|
20240306,092400,24057645,2500,2505,2505,2500,3140
|
|
20240306,092300,16207630,2505,2520,2520,2500,2223
|
|
20240306,092200,10636825,2540,2540,2540,2540,0
|
|
20240306,092100,10636825,2540,2540,2540,2540,0
|
|
20240306,092000,10636825,2540,2540,2540,2540,0
|
|
20240306,091900,10636825,2540,2540,2540,2540,0
|
|
20240306,091800,10636825,2540,2540,2540,2540,0
|
|
20240306,091700,10636825,2540,2540,2540,2540,0
|
|
20240306,091600,10636825,2540,2520,2540,2520,3
|
|
20240306,091500,10629225,2520,2520,2520,2520,1
|
|
20240306,091400,10626705,2510,2510,2510,2510,0
|
|
20240306,091300,10626705,2510,2515,2515,2510,92
|
|
20240306,091200,10395695,2515,2515,2515,2515,45
|
|
20240306,091100,10282520,2505,2505,2505,2505,0
|
|
20240306,091000,10282520,2505,2505,2505,2505,0
|
|
20240306,090900,10282520,2505,2505,2505,2505,194
|
|
20240306,090800,9796550,2535,2520,2535,2500,1475
|
|
20240306,090700,6101660,2525,2525,2525,2525,436
|
|
20240306,090600,5000760,2555,2555,2555,2555,0
|
|
20240306,090500,5000760,2555,2555,2555,2555,0
|
|
20240306,090400,5000760,2555,2555,2555,2555,0
|
|
20240306,090300,5000760,2555,2555,2555,2555,0
|
|
20240306,090200,5000760,2555,2555,2555,2555,1
|
|
20240306,090100,4998205,2555,2555,2555,2555,1
|
|
20240306,090000,4995650,2550,2560,2560,2550,1952
|