621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191800,214573490,2940,2940,2940,2940,3235
|
|
20240308,191700,214573490,2940,2940,2940,2940,0
|
|
20240308,191600,214573490,2940,2940,2940,2940,0
|
|
20240308,191500,214573490,2940,2940,2940,2940,0
|
|
20240308,191400,214573490,2940,2940,2940,2940,0
|
|
20240308,191300,214573490,2940,2940,2940,2940,0
|
|
20240308,191200,214573490,2940,2940,2940,2940,0
|
|
20240308,191100,214573490,2940,2940,2940,2940,0
|
|
20240308,191000,214573490,2940,2940,2940,2940,0
|
|
20240308,190900,214573490,2940,2940,2940,2940,0
|
|
20240308,190800,214573490,2940,2940,2940,2940,0
|
|
20240308,190700,214573490,2940,2940,2940,2940,0
|
|
20240308,190600,214573490,2940,2940,2940,2940,0
|
|
20240308,190500,214573490,2940,2940,2940,2940,0
|
|
20240308,190400,214573490,2940,2940,2940,2940,0
|
|
20240308,190300,214573490,2940,2940,2940,2940,0
|
|
20240308,190200,214573490,2940,2940,2940,2940,0
|
|
20240308,190100,214573490,2940,2940,2940,2940,0
|
|
20240308,190000,214573490,2940,2940,2940,2940,0
|
|
20240308,185900,214573490,2940,2940,2940,2940,0
|
|
20240308,185800,214573490,2940,2940,2940,2940,0
|
|
20240308,185700,214573490,2940,2940,2940,2940,0
|
|
20240308,185600,214573490,2940,2940,2940,2940,0
|
|
20240308,185500,214573490,2940,2940,2940,2940,0
|
|
20240308,185400,214573490,2940,2940,2940,2940,0
|
|
20240308,185300,214573490,2940,2940,2940,2940,0
|
|
20240308,185200,214573490,2940,2940,2940,2940,0
|
|
20240308,185100,214573490,2940,2940,2940,2940,0
|
|
20240308,185000,214573490,2940,2940,2940,2940,0
|
|
20240308,184900,214573490,2940,2940,2940,2940,0
|
|
20240308,184800,214573490,2940,2940,2940,2940,3235
|
|
20240308,184700,214573490,2940,2940,2940,2940,0
|
|
20240308,184600,214573490,2940,2940,2940,2940,0
|
|
20240308,184500,214573490,2940,2940,2940,2940,0
|
|
20240308,184400,214573490,2940,2940,2940,2940,0
|
|
20240308,184300,214573490,2940,2940,2940,2940,0
|
|
20240308,184200,214573490,2940,2940,2940,2940,0
|
|
20240308,184100,214573490,2940,2940,2940,2940,0
|
|
20240308,184000,214573490,2940,2940,2940,2940,0
|
|
20240308,183900,214573490,2940,2940,2940,2940,0
|
|
20240308,183800,214573490,2940,2940,2940,2940,0
|
|
20240308,183700,214573490,2940,2940,2940,2940,0
|
|
20240308,183600,214573490,2940,2940,2940,2940,0
|
|
20240308,183500,214573490,2940,2940,2940,2940,0
|
|
20240308,183400,214573490,2940,2940,2940,2940,0
|
|
20240308,183300,214573490,2940,2940,2940,2940,0
|
|
20240308,183200,214573490,2940,2940,2940,2940,0
|
|
20240308,183100,214573490,2940,2940,2940,2940,0
|
|
20240308,183000,214573490,2940,2940,2940,2940,0
|
|
20240308,182900,214573490,2940,2940,2940,2940,0
|
|
20240308,182800,214573490,2940,2940,2940,2940,0
|
|
20240308,182700,214573490,2940,2940,2940,2940,0
|
|
20240308,182600,214573490,2940,2940,2940,2940,0
|
|
20240308,182500,214573490,2940,2940,2940,2940,0
|
|
20240308,182400,214573490,2940,2940,2940,2940,0
|
|
20240308,182300,214573490,2940,2940,2940,2940,0
|
|
20240308,182200,214573490,2940,2940,2940,2940,0
|
|
20240308,182100,214573490,2940,2940,2940,2940,0
|
|
20240308,182000,214573490,2940,2940,2940,2940,0
|
|
20240308,181900,214573490,2940,2940,2940,2940,0
|
|
20240308,181800,214573490,2940,2940,2940,2940,3235
|
|
20240308,181700,214573490,2940,2940,2940,2940,0
|
|
20240308,181600,214573490,2940,2940,2940,2940,0
|
|
20240308,181500,214573490,2940,2940,2940,2940,0
|
|
20240308,181400,214573490,2940,2940,2940,2940,0
|
|
20240308,181300,214573490,2940,2940,2940,2940,0
|
|
20240308,181200,214573490,2940,2940,2940,2940,0
|
|
20240308,181100,214573490,2940,2940,2940,2940,0
|
|
20240308,181000,214573490,2940,2940,2940,2940,0
|
|
20240308,180900,214573490,2940,2940,2940,2940,0
|
|
20240308,180800,214573490,2940,2940,2940,2940,0
|
|
20240308,180700,214573490,2940,2940,2940,2940,0
|
|
20240308,180600,214573490,2940,2940,2940,2940,0
|
|
20240308,180500,214573490,2940,2940,2940,2940,0
|
|
20240308,180400,214573490,2940,2940,2940,2940,0
|
|
20240308,180300,214573490,2940,2940,2940,2940,0
|
|
20240308,180200,214573490,2940,2940,2940,2940,0
|
|
20240308,180100,214573490,2940,2940,2940,2940,0
|
|
20240308,180000,214573490,2940,2940,2940,2940,0
|
|
20240308,175900,214573490,2940,2940,2940,2940,0
|
|
20240308,175800,214573490,2940,2940,2940,2940,0
|
|
20240308,175700,214573490,2940,2940,2940,2940,0
|
|
20240308,175600,214573490,2940,2940,2940,2940,0
|
|
20240308,175500,214573490,2940,2940,2940,2940,0
|
|
20240308,175400,214573490,2940,2940,2940,2940,0
|
|
20240308,175300,214573490,2940,2940,2940,2940,0
|
|
20240308,175200,214573490,2940,2940,2940,2940,0
|
|
20240308,175100,214573490,2940,2940,2940,2940,0
|
|
20240308,175000,214573490,2940,2940,2940,2940,0
|
|
20240308,174900,214573490,2940,2940,2940,2940,0
|
|
20240308,174800,214573490,2940,2940,2940,2940,3235
|
|
20240308,174700,214573490,2940,2940,2940,2940,0
|
|
20240308,174600,214573490,2940,2940,2940,2940,0
|
|
20240308,174500,214573490,2940,2940,2940,2940,0
|
|
20240308,174400,214573490,2940,2940,2940,2940,0
|
|
20240308,174300,214573490,2940,2940,2940,2940,0
|
|
20240308,174200,214573490,2940,2940,2940,2940,0
|
|
20240308,174100,214573490,2940,2940,2940,2940,0
|
|
20240308,174000,214573490,2940,2940,2940,2940,0
|
|
20240308,173900,214573490,2940,2940,2940,2940,0
|
|
20240308,173800,214573490,2940,2940,2940,2940,0
|
|
20240308,173700,214573490,2940,2940,2940,2940,0
|
|
20240308,173600,214573490,2940,2940,2940,2940,0
|
|
20240308,173500,214573490,2940,2940,2940,2940,0
|
|
20240308,173400,214573490,2940,2940,2940,2940,0
|
|
20240308,173300,214573490,2940,2940,2940,2940,0
|
|
20240308,173200,214573490,2940,2940,2940,2940,0
|
|
20240308,173100,214573490,2940,2940,2940,2940,0
|
|
20240308,173000,214573490,2940,2940,2940,2940,0
|
|
20240308,172900,214573490,2940,2940,2940,2940,0
|
|
20240308,172800,214573490,2940,2940,2940,2940,0
|
|
20240308,172700,214573490,2940,2940,2940,2940,0
|
|
20240308,172600,214573490,2940,2940,2940,2940,0
|
|
20240308,172500,214573490,2940,2940,2940,2940,0
|
|
20240308,172400,214573490,2940,2940,2940,2940,0
|
|
20240308,172300,214573490,2940,2940,2940,2940,0
|
|
20240308,172200,214573490,2940,2940,2940,2940,0
|
|
20240308,172100,214573490,2940,2940,2940,2940,0
|
|
20240308,172000,214573490,2940,2940,2940,2940,0
|
|
20240308,171900,214573490,2940,2940,2940,2940,0
|
|
20240308,171800,214573490,2940,2940,2940,2940,3235
|
|
20240308,171700,214573490,2940,2940,2940,2940,0
|
|
20240308,171600,214573490,2940,2940,2940,2940,0
|
|
20240308,171500,214573490,2940,2940,2940,2940,0
|
|
20240308,171400,214573490,2940,2940,2940,2940,0
|
|
20240308,171300,214573490,2940,2940,2940,2940,0
|
|
20240308,171200,214573490,2940,2940,2940,2940,0
|
|
20240308,171100,214573490,2940,2940,2940,2940,0
|
|
20240308,171000,214573490,2940,2940,2940,2940,0
|
|
20240308,170900,214573490,2940,2940,2940,2940,0
|
|
20240308,170800,214573490,2940,2940,2940,2940,0
|
|
20240308,170700,214573490,2940,2940,2940,2940,0
|
|
20240308,170600,214573490,2940,2940,2940,2940,0
|
|
20240308,170500,214573490,2940,2940,2940,2940,0
|
|
20240308,170400,214573490,2940,2940,2940,2940,0
|
|
20240308,170300,214573490,2940,2940,2940,2940,0
|
|
20240308,170200,214573490,2940,2940,2940,2940,0
|
|
20240308,170100,214573490,2940,2940,2940,2940,0
|
|
20240308,170000,214573490,2940,2940,2940,2940,0
|
|
20240308,165900,214573490,2940,2940,2940,2940,0
|
|
20240308,165800,214573490,2940,2940,2940,2940,0
|
|
20240308,165700,214573490,2940,2940,2940,2940,0
|
|
20240308,165600,214573490,2940,2940,2940,2940,0
|
|
20240308,165500,214573490,2940,2940,2940,2940,0
|
|
20240308,165400,214573490,2940,2940,2940,2940,0
|
|
20240308,165300,214573490,2940,2940,2940,2940,0
|
|
20240308,165200,214573490,2940,2940,2940,2940,0
|
|
20240308,165100,214573490,2940,2940,2940,2940,0
|
|
20240308,165000,214573490,2940,2940,2940,2940,0
|
|
20240308,164900,214573490,2940,2940,2940,2940,0
|
|
20240308,164800,214573490,2940,2940,2940,2940,3235
|
|
20240308,164700,214573490,2940,2940,2940,2940,0
|
|
20240308,164600,214573490,2940,2940,2940,2940,0
|
|
20240308,164500,214573490,2940,2940,2940,2940,0
|
|
20240308,164400,214573490,2940,2940,2940,2940,0
|
|
20240308,164300,214573490,2940,2940,2940,2940,0
|
|
20240308,164200,214573490,2940,2940,2940,2940,0
|
|
20240308,164100,214573490,2940,2940,2940,2940,0
|
|
20240308,164000,214573490,2940,2940,2940,2940,0
|
|
20240308,163900,214573490,2940,2940,2940,2940,0
|
|
20240308,163800,214573490,2940,2940,2940,2940,0
|
|
20240308,163700,214573490,2940,2940,2940,2940,0
|
|
20240308,163600,214573490,2940,2940,2940,2940,0
|
|
20240308,163500,214573490,2940,2940,2940,2940,0
|
|
20240308,163400,214573490,2940,2940,2940,2940,0
|
|
20240308,163300,214573490,2940,2940,2940,2940,0
|
|
20240308,163200,214573490,2940,2940,2940,2940,0
|
|
20240308,163100,214573490,2940,2940,2940,2940,0
|
|
20240308,163000,214573490,2940,2940,2940,2940,0
|
|
20240308,162900,214573490,2940,2940,2940,2940,0
|
|
20240308,162800,214573490,2940,2940,2940,2940,0
|
|
20240308,162700,214573490,2940,2940,2940,2940,0
|
|
20240308,162600,214573490,2940,2940,2940,2940,0
|
|
20240308,162500,214573490,2940,2940,2940,2940,0
|
|
20240308,162400,214573490,2940,2940,2940,2940,0
|
|
20240308,162300,214573490,2940,2940,2940,2940,0
|
|
20240308,162200,214573490,2940,2940,2940,2940,0
|
|
20240308,162100,214573490,2940,2940,2940,2940,0
|
|
20240308,162000,214573490,2940,2940,2940,2940,0
|
|
20240308,161900,214573490,2940,2940,2940,2940,0
|
|
20240308,161800,214573490,2940,2940,2940,2940,3235
|
|
20240308,161700,214573490,2940,2940,2940,2940,0
|
|
20240308,161600,214573490,2940,2940,2940,2940,0
|
|
20240308,161500,214573490,2940,2940,2940,2940,0
|
|
20240308,161400,214573490,2940,2940,2940,2940,0
|
|
20240308,161300,214573490,2940,2940,2940,2940,0
|
|
20240308,161200,214573490,2940,2940,2940,2940,0
|
|
20240308,161100,214573490,2940,2940,2940,2940,0
|
|
20240308,161000,214573490,2940,2940,2940,2940,0
|
|
20240308,160900,214573490,2940,2940,2940,2940,0
|
|
20240308,160800,214573490,2940,2940,2940,2940,0
|
|
20240308,160700,214573490,2940,2940,2940,2940,0
|
|
20240308,160600,214573490,2940,2940,2940,2940,0
|
|
20240308,160500,214573490,2940,2940,2940,2940,0
|
|
20240308,160400,214573490,2940,2940,2940,2940,0
|
|
20240308,160300,214573490,2940,2940,2940,2940,0
|
|
20240308,160200,214573490,2940,2940,2940,2940,0
|
|
20240308,160100,214573490,2940,2940,2940,2940,0
|
|
20240308,160000,214573490,2940,2940,2940,2940,0
|
|
20240308,155900,214573490,2940,2940,2940,2940,0
|
|
20240308,155800,214573490,2940,2940,2940,2940,0
|
|
20240308,155700,214573490,2940,2940,2940,2940,0
|
|
20240308,155600,214573490,2940,2940,2940,2940,0
|
|
20240308,155500,214573490,2940,2940,2940,2940,0
|
|
20240308,155400,214573490,2940,2940,2940,2940,0
|
|
20240308,155300,214573490,2940,2940,2940,2940,0
|
|
20240308,155200,214573490,2940,2940,2940,2940,0
|
|
20240308,155100,214573490,2940,2940,2940,2940,0
|
|
20240308,155000,214573490,2940,2940,2940,2940,0
|
|
20240308,154900,214573490,2940,2940,2940,2940,0
|
|
20240308,154800,214573490,2940,2940,2940,2940,3235
|
|
20240308,154700,214573490,2940,2940,2940,2940,0
|
|
20240308,154600,214573490,2940,2940,2940,2940,0
|
|
20240308,154500,214573490,2940,2940,2940,2940,0
|
|
20240308,154400,214573490,2940,2940,2940,2940,0
|
|
20240308,154300,214573490,2940,2940,2940,2940,0
|
|
20240308,154200,214573490,2940,2940,2940,2940,0
|
|
20240308,154100,214573490,2940,2940,2940,2940,0
|
|
20240308,154000,214573490,2940,2940,2940,2940,0
|
|
20240308,153900,214573490,2940,2940,2940,2940,0
|
|
20240308,153800,214573490,2940,2940,2940,2940,0
|
|
20240308,153700,214573490,2940,2940,2940,2940,0
|
|
20240308,153600,214573490,2940,2940,2940,2940,0
|
|
20240308,153500,214573490,2940,2940,2940,2940,0
|
|
20240308,153400,214573490,2940,2940,2940,2940,0
|
|
20240308,153300,214573490,2940,2940,2940,2940,0
|
|
20240308,153200,214573490,2940,2940,2940,2940,0
|
|
20240308,153100,214573490,2940,2940,2940,2940,0
|
|
20240308,153000,214573490,2940,2940,2940,2940,3235
|
|
20240308,152900,205062590,2935,2935,2935,2935,0
|
|
20240308,152800,205062590,2935,2935,2935,2935,0
|
|
20240308,152700,205062590,2935,2935,2935,2935,0
|
|
20240308,152600,205062590,2935,2935,2935,2935,0
|
|
20240308,152500,205062590,2935,2935,2935,2935,0
|
|
20240308,152400,205062590,2935,2935,2935,2935,0
|
|
20240308,152300,205062590,2935,2935,2935,2935,0
|
|
20240308,152200,205062590,2935,2935,2935,2935,0
|
|
20240308,152100,205062590,2935,2935,2935,2935,0
|
|
20240308,152000,205062590,2935,2935,2935,2935,0
|
|
20240308,151900,205062590,2935,2920,2935,2920,1536
|
|
20240308,151800,200564600,2915,2915,2915,2915,40
|
|
20240308,151700,200448000,2915,2915,2915,2915,0
|
|
20240308,151600,200448000,2915,2915,2915,2915,39
|
|
20240308,151500,200334315,2915,2915,2915,2915,500
|
|
20240308,151400,198876815,2915,2915,2915,2915,80
|
|
20240308,151300,198643615,2915,2915,2915,2915,7
|
|
20240308,151200,198623210,2915,2915,2915,2915,7
|
|
20240308,151100,198602805,2910,2910,2910,2910,0
|
|
20240308,151000,198602805,2910,2910,2910,2910,48
|
|
20240308,150900,198463125,2915,2915,2915,2915,14
|
|
20240308,150800,198422315,2910,2910,2910,2910,0
|
|
20240308,150700,198422315,2910,2910,2910,2910,0
|
|
20240308,150600,198422315,2910,2915,2915,2910,124
|
|
20240308,150500,198060975,2915,2915,2915,2915,2
|
|
20240308,150400,198055145,2915,2915,2915,2915,0
|
|
20240308,150300,198055145,2915,2915,2915,2915,0
|
|
20240308,150200,198055145,2915,2915,2915,2915,381
|
|
20240308,150100,196944530,2915,2915,2915,2915,0
|
|
20240308,150000,196944530,2915,2915,2915,2915,717
|
|
20240308,145900,194854475,2915,2915,2915,2915,0
|
|
20240308,145800,194854475,2915,2915,2915,2915,0
|
|
20240308,145700,194854475,2915,2915,2915,2915,200
|
|
20240308,145600,194271475,2910,2910,2910,2910,670
|
|
20240308,145500,192321775,2910,2910,2910,2910,0
|
|
20240308,145400,192321775,2910,2910,2910,2910,15
|
|
20240308,145300,192278125,2910,2910,2910,2900,172
|
|
20240308,145200,191779105,2900,2905,2905,2900,101
|
|
20240308,145100,191486080,2910,2910,2910,2910,3
|
|
20240308,145000,191477350,2910,2910,2910,2910,5
|
|
20240308,144900,191462800,2910,2910,2910,2910,0
|
|
20240308,144800,191462800,2910,2910,2910,2910,15
|
|
20240308,144700,191419150,2910,2910,2910,2910,0
|
|
20240308,144600,191419150,2910,2910,2910,2910,0
|
|
20240308,144500,191419150,2910,2910,2910,2910,0
|
|
20240308,144400,191419150,2910,2910,2910,2910,0
|
|
20240308,144300,191419150,2910,2910,2910,2910,10
|
|
20240308,144200,191390050,2900,2900,2900,2900,0
|
|
20240308,144100,191390050,2900,2900,2900,2900,0
|
|
20240308,144000,191390050,2900,2910,2910,2900,1025
|
|
20240308,143900,188407550,2900,2900,2900,2900,0
|
|
20240308,143800,188407550,2900,2900,2900,2900,33
|
|
20240308,143700,188311850,2905,2905,2905,2905,0
|
|
20240308,143600,188311850,2905,2905,2905,2905,400
|
|
20240308,143500,187149850,2905,2905,2905,2905,0
|
|
20240308,143400,187149850,2905,2905,2905,2905,0
|
|
20240308,143300,187149850,2905,2905,2905,2905,0
|
|
20240308,143200,187149850,2905,2905,2905,2905,0
|
|
20240308,143100,187149850,2905,2905,2905,2905,0
|
|
20240308,143000,187149850,2905,2905,2905,2905,135
|
|
20240308,142900,186757675,2905,2905,2905,2905,0
|
|
20240308,142800,186757675,2905,2905,2905,2905,28
|
|
20240308,142700,186676335,2900,2900,2900,2900,0
|
|
20240308,142600,186676335,2900,2900,2900,2900,2682
|
|
20240308,142500,178898535,2900,2900,2900,2900,0
|
|
20240308,142400,178898535,2900,2900,2900,2900,0
|
|
20240308,142300,178898535,2900,2900,2900,2900,0
|
|
20240308,142200,178898535,2900,2900,2900,2900,0
|
|
20240308,142100,178898535,2900,2900,2900,2900,0
|
|
20240308,142000,178898535,2900,2900,2900,2900,205
|
|
20240308,141900,178304035,2900,2900,2900,2900,0
|
|
20240308,141800,178304035,2900,2900,2900,2900,0
|
|
20240308,141700,178304035,2900,2900,2900,2900,0
|
|
20240308,141600,178304035,2900,2900,2900,2900,1
|
|
20240308,141500,178301135,2905,2905,2905,2905,0
|
|
20240308,141400,178301135,2905,2905,2905,2905,41
|
|
20240308,141300,178182030,2910,2910,2910,2910,10
|
|
20240308,141200,178152930,2910,2910,2910,2910,0
|
|
20240308,141100,178152930,2910,2910,2910,2910,0
|
|
20240308,141000,178152930,2910,2910,2910,2910,0
|
|
20240308,140900,178152930,2910,2910,2910,2910,34
|
|
20240308,140800,178053990,2910,2910,2910,2910,20
|
|
20240308,140700,177995790,2910,2910,2910,2910,0
|
|
20240308,140600,177995790,2910,2910,2910,2910,0
|
|
20240308,140500,177995790,2910,2910,2910,2910,0
|
|
20240308,140400,177995790,2910,2910,2910,2910,0
|
|
20240308,140300,177995790,2910,2910,2910,2910,0
|
|
20240308,140200,177995790,2910,2910,2910,2910,0
|
|
20240308,140100,177995790,2910,2910,2910,2910,9
|
|
20240308,140000,177969600,2910,2910,2910,2910,0
|
|
20240308,135900,177969600,2910,2910,2910,2910,2
|
|
20240308,135800,177963780,2910,2910,2910,2910,28
|
|
20240308,135700,177882300,2910,2910,2910,2910,0
|
|
20240308,135600,177882300,2910,2910,2910,2910,100
|
|
20240308,135500,177591300,2910,2910,2910,2910,0
|
|
20240308,135400,177591300,2910,2910,2910,2910,0
|
|
20240308,135300,177591300,2910,2910,2910,2910,1000
|
|
20240308,135200,174681300,2900,2900,2900,2900,0
|
|
20240308,135100,174681300,2900,2900,2900,2900,0
|
|
20240308,135000,174681300,2900,2900,2900,2900,84
|
|
20240308,134900,174437700,2900,2900,2900,2900,0
|
|
20240308,134800,174437700,2900,2900,2900,2900,0
|
|
20240308,134700,174437700,2900,2900,2900,2900,0
|
|
20240308,134600,174437700,2900,2900,2900,2900,0
|
|
20240308,134500,174437700,2900,2900,2900,2900,180
|
|
20240308,134400,173915700,2900,2900,2900,2900,0
|
|
20240308,134300,173915700,2900,2905,2905,2900,20
|
|
20240308,134200,173857680,2910,2910,2910,2910,14
|
|
20240308,134100,173816940,2910,2910,2910,2910,60
|
|
20240308,134000,173642340,2905,2905,2905,2905,0
|
|
20240308,133900,173642340,2905,2905,2905,2905,1
|
|
20240308,133800,173639435,2900,2900,2900,2900,0
|
|
20240308,133700,173639435,2900,2900,2900,2900,0
|
|
20240308,133600,173639435,2900,2900,2900,2900,0
|
|
20240308,133500,173639435,2900,2900,2900,2900,20
|
|
20240308,133400,173581435,2900,2900,2900,2900,0
|
|
20240308,133300,173581435,2900,2905,2905,2900,89
|
|
20240308,133200,173323320,2910,2910,2910,2910,15
|
|
20240308,133100,173279670,2910,2910,2910,2910,4
|
|
20240308,133000,173268030,2905,2905,2905,2905,286
|
|
20240308,132900,172437200,2905,2900,2905,2900,566
|
|
20240308,132800,170795610,2905,2905,2905,2905,0
|
|
20240308,132700,170795610,2905,2905,2905,2905,3
|
|
20240308,132600,170786895,2905,2905,2905,2905,0
|
|
20240308,132500,170786895,2905,2905,2905,2905,0
|
|
20240308,132400,170786895,2905,2905,2905,2905,0
|
|
20240308,132300,170786895,2905,2905,2905,2905,0
|
|
20240308,132200,170786895,2905,2905,2905,2905,0
|
|
20240308,132100,170786895,2905,2905,2905,2905,0
|
|
20240308,132000,170786895,2905,2905,2905,2905,0
|
|
20240308,131900,170786895,2905,2905,2905,2905,0
|
|
20240308,131800,170786895,2905,2905,2905,2905,1
|
|
20240308,131700,170783990,2905,2905,2905,2905,0
|
|
20240308,131600,170783990,2905,2905,2905,2905,0
|
|
20240308,131500,170783990,2905,2905,2905,2905,5
|
|
20240308,131400,170769465,2905,2905,2905,2905,0
|
|
20240308,131300,170769465,2905,2905,2905,2905,0
|
|
20240308,131200,170769465,2905,2905,2905,2905,0
|
|
20240308,131100,170769465,2905,2905,2905,2905,0
|
|
20240308,131000,170769465,2905,2905,2905,2905,10
|
|
20240308,130900,170740415,2910,2910,2910,2910,0
|
|
20240308,130800,170740415,2910,2910,2910,2910,0
|
|
20240308,130700,170740415,2910,2910,2910,2910,0
|
|
20240308,130600,170740415,2910,2910,2910,2910,5
|
|
20240308,130500,170725865,2900,2900,2900,2900,0
|
|
20240308,130400,170725865,2900,2900,2900,2900,0
|
|
20240308,130300,170725865,2900,2900,2900,2900,0
|
|
20240308,130200,170725865,2900,2900,2900,2900,208
|
|
20240308,130100,170122665,2900,2900,2900,2900,0
|
|
20240308,130000,170122665,2900,2900,2900,2900,0
|
|
20240308,125900,170122665,2900,2900,2900,2900,0
|
|
20240308,125800,170122665,2900,2900,2900,2900,0
|
|
20240308,125700,170122665,2900,2900,2900,2900,30
|
|
20240308,125600,170035665,2900,2900,2900,2900,10
|
|
20240308,125500,170006665,2900,2900,2900,2900,0
|
|
20240308,125400,170006665,2900,2900,2900,2900,0
|
|
20240308,125300,170006665,2900,2900,2900,2900,0
|
|
20240308,125200,170006665,2900,2900,2900,2900,64
|
|
20240308,125100,169821065,2900,2900,2900,2900,38
|
|
20240308,125000,169710865,2905,2905,2905,2905,0
|
|
20240308,124900,169710865,2905,2905,2905,2905,0
|
|
20240308,124800,169710865,2905,2905,2905,2905,2
|
|
20240308,124700,169705055,2905,2905,2905,2905,0
|
|
20240308,124600,169705055,2905,2905,2905,2905,1
|
|
20240308,124500,169702150,2900,2900,2900,2900,0
|
|
20240308,124400,169702150,2900,2900,2900,2900,0
|
|
20240308,124300,169702150,2900,2900,2900,2900,0
|
|
20240308,124200,169702150,2900,2900,2900,2900,47
|
|
20240308,124100,169565850,2895,2900,2900,2895,2800
|
|
20240308,124000,161453235,2900,2905,2905,2900,40
|
|
20240308,123900,161337215,2910,2910,2910,2910,0
|
|
20240308,123800,161337215,2910,2910,2910,2910,3
|
|
20240308,123700,161328485,2900,2900,2900,2900,108
|
|
20240308,123600,161015285,2905,2905,2905,2905,0
|
|
20240308,123500,161015285,2905,2905,2905,2905,49
|
|
20240308,123400,160872940,2895,2910,2910,2895,19876
|
|
20240308,123300,103199970,2915,2915,2915,2915,0
|
|
20240308,123200,103199970,2915,2915,2915,2915,0
|
|
20240308,123100,103199970,2915,2915,2915,2915,26
|
|
20240308,123000,103124180,2915,2915,2915,2915,0
|
|
20240308,122900,103124180,2915,2915,2915,2915,0
|
|
20240308,122800,103124180,2915,2915,2915,2915,0
|
|
20240308,122700,103124180,2915,2915,2915,2915,0
|
|
20240308,122600,103124180,2915,2915,2915,2915,0
|
|
20240308,122500,103124180,2915,2915,2915,2915,0
|
|
20240308,122400,103124180,2915,2915,2915,2915,0
|
|
20240308,122300,103124180,2915,2915,2915,2915,0
|
|
20240308,122200,103124180,2915,2915,2915,2915,0
|
|
20240308,122100,103124180,2915,2915,2915,2915,0
|
|
20240308,122000,103124180,2915,2915,2915,2915,0
|
|
20240308,121900,103124180,2915,2915,2915,2915,40
|
|
20240308,121800,103007580,2915,2915,2915,2915,0
|
|
20240308,121700,103007580,2915,2915,2915,2915,49
|
|
20240308,121600,102864745,2915,2915,2915,2915,0
|
|
20240308,121500,102864745,2915,2915,2915,2915,0
|
|
20240308,121400,102864745,2915,2915,2915,2915,0
|
|
20240308,121300,102864745,2915,2915,2915,2915,22
|
|
20240308,121200,102800615,2915,2915,2915,2915,0
|
|
20240308,121100,102800615,2915,2915,2915,2915,10
|
|
20240308,121000,102771465,2915,2915,2915,2915,10
|
|
20240308,120900,102742315,2915,2915,2915,2915,0
|
|
20240308,120800,102742315,2915,2915,2915,2915,0
|
|
20240308,120700,102742315,2915,2915,2915,2915,0
|
|
20240308,120600,102742315,2915,2915,2915,2915,0
|
|
20240308,120500,102742315,2915,2915,2915,2915,1621
|
|
20240308,120400,98017100,2920,2920,2920,2920,0
|
|
20240308,120300,98017100,2920,2920,2920,2920,0
|
|
20240308,120200,98017100,2920,2920,2920,2920,0
|
|
20240308,120100,98017100,2920,2920,2920,2920,0
|
|
20240308,120000,98017100,2920,2920,2920,2920,0
|
|
20240308,115900,98017100,2920,2920,2920,2920,151
|
|
20240308,115800,97576180,2925,2925,2925,2925,1
|
|
20240308,115700,97573255,2915,2915,2915,2915,0
|
|
20240308,115600,97573255,2915,2915,2915,2915,0
|
|
20240308,115500,97573255,2915,2915,2915,2915,0
|
|
20240308,115400,97573255,2915,2915,2915,2915,0
|
|
20240308,115300,97573255,2915,2915,2915,2915,0
|
|
20240308,115200,97573255,2915,2915,2915,2915,0
|
|
20240308,115100,97573255,2915,2915,2915,2915,0
|
|
20240308,115000,97573255,2915,2915,2915,2915,0
|
|
20240308,114900,97573255,2915,2915,2915,2915,0
|
|
20240308,114800,97573255,2915,2915,2915,2915,0
|
|
20240308,114700,97573255,2915,2915,2915,2915,0
|
|
20240308,114600,97573255,2915,2915,2915,2915,0
|
|
20240308,114500,97573255,2915,2915,2915,2915,0
|
|
20240308,114400,97573255,2915,2915,2915,2915,0
|
|
20240308,114300,97573255,2915,2915,2915,2915,0
|
|
20240308,114200,97573255,2915,2915,2915,2915,0
|
|
20240308,114100,97573255,2915,2915,2915,2915,65
|
|
20240308,114000,97383780,2915,2915,2915,2915,0
|
|
20240308,113900,97383780,2915,2920,2920,2915,3211
|
|
20240308,113800,88007920,2920,2920,2920,2920,0
|
|
20240308,113700,88007920,2920,2920,2920,2920,155
|
|
20240308,113600,87555320,2920,2920,2920,2920,0
|
|
20240308,113500,87555320,2920,2920,2920,2920,0
|
|
20240308,113400,87555320,2920,2920,2920,2920,0
|
|
20240308,113300,87555320,2920,2920,2920,2920,0
|
|
20240308,113200,87555320,2920,2920,2920,2920,25
|
|
20240308,113100,87482320,2930,2930,2930,2930,4
|
|
20240308,113000,87470600,2920,2930,2930,2920,1000
|
|
20240308,112900,84549330,2930,2930,2930,2930,0
|
|
20240308,112800,84549330,2930,2930,2930,2930,0
|
|
20240308,112700,84549330,2930,2930,2930,2930,2
|
|
20240308,112600,84543470,2925,2925,2925,2925,0
|
|
20240308,112500,84543470,2925,2925,2925,2925,772
|
|
20240308,112400,82285370,2930,2930,2930,2930,0
|
|
20240308,112300,82285370,2930,2930,2930,2930,0
|
|
20240308,112200,82285370,2930,2930,2930,2930,0
|
|
20240308,112100,82285370,2930,2930,2930,2930,0
|
|
20240308,112000,82285370,2930,2930,2930,2930,0
|
|
20240308,111900,82285370,2930,2930,2930,2930,115
|
|
20240308,111800,81948420,2930,2930,2930,2930,0
|
|
20240308,111700,81948420,2930,2930,2930,2930,0
|
|
20240308,111600,81948420,2930,2930,2930,2930,0
|
|
20240308,111500,81948420,2930,2930,2930,2930,15
|
|
20240308,111400,81904470,2930,2930,2930,2930,0
|
|
20240308,111300,81904470,2930,2930,2930,2930,229
|
|
20240308,111200,81233500,2930,2930,2930,2930,0
|
|
20240308,111100,81233500,2930,2930,2930,2930,36
|
|
20240308,111000,81128020,2930,2930,2930,2930,0
|
|
20240308,110900,81128020,2930,2930,2930,2930,0
|
|
20240308,110800,81128020,2930,2930,2930,2930,0
|
|
20240308,110700,81128020,2930,2940,2940,2930,176
|
|
20240308,110600,80610680,2930,2930,2930,2930,17
|
|
20240308,110500,80560870,2940,2940,2940,2940,0
|
|
20240308,110400,80560870,2940,2940,2940,2940,0
|
|
20240308,110300,80560870,2940,2940,2940,2940,0
|
|
20240308,110200,80560870,2940,2940,2940,2940,0
|
|
20240308,110100,80560870,2940,2940,2940,2940,0
|
|
20240308,110000,80560870,2940,2940,2940,2940,0
|
|
20240308,105900,80560870,2940,2940,2940,2940,0
|
|
20240308,105800,80560870,2940,2940,2940,2940,0
|
|
20240308,105700,80560870,2940,2940,2940,2940,0
|
|
20240308,105600,80560870,2940,2940,2940,2940,0
|
|
20240308,105500,80560870,2940,2940,2940,2940,0
|
|
20240308,105400,80560870,2940,2940,2940,2940,0
|
|
20240308,105300,80560870,2940,2940,2945,2940,1409
|
|
20240308,105200,76415410,2940,2940,2940,2940,892
|
|
20240308,105100,73792930,2940,2940,2940,2940,0
|
|
20240308,105000,73792930,2940,2940,2940,2940,24
|
|
20240308,104900,73722370,2940,2940,2940,2940,0
|
|
20240308,104800,73722370,2940,2940,2940,2940,882
|
|
20240308,104700,71129290,2940,2940,2940,2940,0
|
|
20240308,104600,71129290,2940,2940,2940,2940,30
|
|
20240308,104500,71041090,2945,2945,2945,2945,1
|
|
20240308,104400,71038145,2940,2940,2940,2940,0
|
|
20240308,104300,71038145,2940,2940,2940,2940,268
|
|
20240308,104200,70250225,2940,2940,2940,2940,7
|
|
20240308,104100,70229645,2940,2940,2940,2940,2
|
|
20240308,104000,70223765,2940,2940,2940,2940,241
|
|
20240308,103900,69515225,2935,2940,2940,2935,25
|
|
20240308,103800,69441750,2940,2940,2940,2940,269
|
|
20240308,103700,68650890,2935,2930,2935,2930,5813
|
|
20240308,103600,51589810,2930,2930,2930,2930,100
|
|
20240308,103500,51296810,2935,2935,2935,2935,27
|
|
20240308,103400,51217565,2935,2935,2935,2935,103
|
|
20240308,103300,50915260,2935,2935,2935,2935,0
|
|
20240308,103200,50915260,2935,2925,2935,2925,211
|
|
20240308,103100,50297250,2925,2930,2930,2925,458
|
|
20240308,103000,48955375,2935,2930,2935,2930,884
|
|
20240308,102900,46365170,2930,2925,2930,2925,434
|
|
20240308,102800,45095715,2920,2925,2925,2920,3
|
|
20240308,102700,45086945,2925,2925,2925,2925,35
|
|
20240308,102600,44984570,2925,2925,2925,2925,0
|
|
20240308,102500,44984570,2925,2925,2925,2915,101
|
|
20240308,102400,44690135,2920,2920,2920,2920,17
|
|
20240308,102300,44640495,2925,2925,2925,2925,100
|
|
20240308,102200,44347995,2925,2925,2925,2925,0
|
|
20240308,102100,44347995,2925,2925,2925,2920,105
|
|
20240308,102000,44040895,2925,2920,2925,2920,172
|
|
20240308,101900,43537910,2920,2920,2920,2920,719
|
|
20240308,101800,41438430,2915,2915,2915,2915,331
|
|
20240308,101700,40473565,2915,2915,2915,2915,0
|
|
20240308,101600,40473565,2915,2915,2915,2915,0
|
|
20240308,101500,40473565,2915,2915,2915,2915,0
|
|
20240308,101400,40473565,2915,2915,2915,2915,4
|
|
20240308,101300,40461905,2915,2915,2915,2915,0
|
|
20240308,101200,40461905,2915,2915,2915,2915,0
|
|
20240308,101100,40461905,2915,2915,2915,2915,100
|
|
20240308,101000,40170405,2915,2910,2915,2910,1003
|
|
20240308,100900,37251670,2910,2910,2910,2910,79
|
|
20240308,100800,37021780,2910,2905,2910,2905,436
|
|
20240308,100700,35753110,2910,2910,2910,2910,0
|
|
20240308,100600,35753110,2910,2910,2910,2910,0
|
|
20240308,100500,35753110,2910,2910,2910,2910,0
|
|
20240308,100400,35753110,2910,2910,2910,2910,0
|
|
20240308,100300,35753110,2910,2910,2910,2910,0
|
|
20240308,100200,35753110,2910,2910,2910,2910,0
|
|
20240308,100100,35753110,2910,2905,2910,2900,218
|
|
20240308,100000,35120300,2900,2900,2900,2900,0
|
|
20240308,095900,35120300,2900,2900,2900,2900,0
|
|
20240308,095800,35120300,2900,2900,2900,2900,0
|
|
20240308,095700,35120300,2900,2900,2900,2900,0
|
|
20240308,095600,35120300,2900,2895,2900,2895,440
|
|
20240308,095500,33844835,2895,2895,2895,2895,37
|
|
20240308,095400,33737720,2895,2905,2905,2895,800
|
|
20240308,095300,31421520,2910,2910,2910,2910,10
|
|
20240308,095200,31392420,2910,2910,2910,2910,3
|
|
20240308,095100,31383690,2910,2910,2910,2910,0
|
|
20240308,095000,31383690,2910,2910,2910,2910,0
|
|
20240308,094900,31383690,2910,2900,2910,2900,510
|
|
20240308,094800,29899690,2900,2900,2900,2900,0
|
|
20240308,094700,29899690,2900,2900,2900,2900,22
|
|
20240308,094600,29835890,2895,2895,2895,2895,0
|
|
20240308,094500,29835890,2895,2895,2895,2895,1050
|
|
20240308,094400,26796140,2895,2900,2900,2895,86
|
|
20240308,094300,26547160,2910,2910,2910,2910,0
|
|
20240308,094200,26547160,2910,2910,2910,2910,106
|
|
20240308,094100,26238700,2900,2900,2900,2900,19
|
|
20240308,094000,26183600,2900,2900,2900,2900,1141
|
|
20240308,093900,22874700,2895,2895,2895,2895,19
|
|
20240308,093800,22819695,2900,2900,2900,2900,458
|
|
20240308,093700,21491495,2895,2895,2895,2895,0
|
|
20240308,093600,21491495,2895,2895,2895,2895,0
|
|
20240308,093500,21491495,2895,2895,2895,2895,199
|
|
20240308,093400,20915390,2895,2895,2895,2895,0
|
|
20240308,093300,20915390,2895,2895,2895,2895,0
|
|
20240308,093200,20915390,2895,2895,2895,2895,50
|
|
20240308,093100,20770640,2895,2895,2895,2895,0
|
|
20240308,093000,20770640,2895,2900,2900,2895,354
|
|
20240308,092900,19744090,2900,2900,2900,2900,0
|
|
20240308,092800,19744090,2900,2900,2900,2900,58
|
|
20240308,092700,19575890,2900,2900,2900,2900,201
|
|
20240308,092600,18992990,2900,2900,2900,2900,0
|
|
20240308,092500,18992990,2900,2900,2900,2900,0
|
|
20240308,092400,18992990,2900,2900,2900,2900,30
|
|
20240308,092300,18905990,2900,2900,2900,2900,1
|
|
20240308,092200,18903090,2895,2900,2900,2895,455
|
|
20240308,092100,17583690,2905,2905,2905,2905,2
|
|
20240308,092000,17577880,2905,2905,2905,2905,0
|
|
20240308,091900,17577880,2905,2905,2905,2905,10
|
|
20240308,091800,17548830,2905,2905,2905,2905,191
|
|
20240308,091700,16993975,2905,2910,2910,2905,1282
|
|
20240308,091600,13267330,2915,2915,2915,2915,0
|
|
20240308,091500,13267330,2915,2915,2915,2915,51
|
|
20240308,091400,13118665,2915,2915,2915,2915,0
|
|
20240308,091300,13118665,2915,2915,2915,2915,0
|
|
20240308,091200,13118665,2915,2915,2915,2915,0
|
|
20240308,091100,13118665,2915,2915,2915,2915,0
|
|
20240308,091000,13118665,2915,2920,2920,2915,16
|
|
20240308,090900,13072020,2915,2915,2915,2915,0
|
|
20240308,090800,13072020,2915,2915,2915,2915,30
|
|
20240308,090700,12984570,2915,2915,2915,2915,50
|
|
20240308,090600,12838820,2915,2925,2925,2915,59
|
|
20240308,090500,12666495,2925,2925,2930,2925,1003
|
|
20240308,090400,9731345,2925,2925,2925,2925,37
|
|
20240308,090300,9623120,2930,2930,2930,2930,0
|
|
20240308,090200,9623120,2930,2930,2930,2930,0
|
|
20240308,090100,9623120,2930,2930,2930,2930,0
|
|
20240308,090000,9623120,2930,2910,2930,2910,3293
|