636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193300,276408480,2865,2865,2865,2865,3407
|
|
20240318,193200,276408480,2865,2865,2865,2865,0
|
|
20240318,193100,276408480,2865,2865,2865,2865,0
|
|
20240318,193000,276408480,2865,2865,2865,2865,0
|
|
20240318,192900,276408480,2865,2865,2865,2865,0
|
|
20240318,192800,276408480,2865,2865,2865,2865,0
|
|
20240318,192700,276408480,2865,2865,2865,2865,0
|
|
20240318,192600,276408480,2865,2865,2865,2865,0
|
|
20240318,192500,276408480,2865,2865,2865,2865,0
|
|
20240318,192400,276408480,2865,2865,2865,2865,0
|
|
20240318,192300,276408480,2865,2865,2865,2865,0
|
|
20240318,192200,276408480,2865,2865,2865,2865,0
|
|
20240318,192100,276408480,2865,2865,2865,2865,0
|
|
20240318,192000,276408480,2865,2865,2865,2865,0
|
|
20240318,191900,276408480,2865,2865,2865,2865,0
|
|
20240318,191800,276408480,2865,2865,2865,2865,0
|
|
20240318,191700,276408480,2865,2865,2865,2865,0
|
|
20240318,191600,276408480,2865,2865,2865,2865,0
|
|
20240318,191500,276408480,2865,2865,2865,2865,0
|
|
20240318,191400,276408480,2865,2865,2865,2865,0
|
|
20240318,191300,276408480,2865,2865,2865,2865,0
|
|
20240318,191200,276408480,2865,2865,2865,2865,0
|
|
20240318,191100,276408480,2865,2865,2865,2865,0
|
|
20240318,191000,276408480,2865,2865,2865,2865,0
|
|
20240318,190900,276408480,2865,2865,2865,2865,0
|
|
20240318,190800,276408480,2865,2865,2865,2865,0
|
|
20240318,190700,276408480,2865,2865,2865,2865,0
|
|
20240318,190600,276408480,2865,2865,2865,2865,0
|
|
20240318,190500,276408480,2865,2865,2865,2865,0
|
|
20240318,190400,276408480,2865,2865,2865,2865,0
|
|
20240318,190300,276408480,2865,2865,2865,2865,3407
|
|
20240318,190200,276408480,2865,2865,2865,2865,0
|
|
20240318,190100,276408480,2865,2865,2865,2865,0
|
|
20240318,190000,276408480,2865,2865,2865,2865,0
|
|
20240318,185900,276408480,2865,2865,2865,2865,0
|
|
20240318,185800,276408480,2865,2865,2865,2865,0
|
|
20240318,185700,276408480,2865,2865,2865,2865,0
|
|
20240318,185600,276408480,2865,2865,2865,2865,0
|
|
20240318,185500,276408480,2865,2865,2865,2865,0
|
|
20240318,185400,276408480,2865,2865,2865,2865,0
|
|
20240318,185300,276408480,2865,2865,2865,2865,0
|
|
20240318,185200,276408480,2865,2865,2865,2865,0
|
|
20240318,185100,276408480,2865,2865,2865,2865,0
|
|
20240318,185000,276408480,2865,2865,2865,2865,0
|
|
20240318,184900,276408480,2865,2865,2865,2865,0
|
|
20240318,184800,276408480,2865,2865,2865,2865,0
|
|
20240318,184700,276408480,2865,2865,2865,2865,0
|
|
20240318,184600,276408480,2865,2865,2865,2865,0
|
|
20240318,184500,276408480,2865,2865,2865,2865,0
|
|
20240318,184400,276408480,2865,2865,2865,2865,0
|
|
20240318,184300,276408480,2865,2865,2865,2865,0
|
|
20240318,184200,276408480,2865,2865,2865,2865,0
|
|
20240318,184100,276408480,2865,2865,2865,2865,0
|
|
20240318,184000,276408480,2865,2865,2865,2865,0
|
|
20240318,183900,276408480,2865,2865,2865,2865,0
|
|
20240318,183800,276408480,2865,2865,2865,2865,0
|
|
20240318,183700,276408480,2865,2865,2865,2865,0
|
|
20240318,183600,276408480,2865,2865,2865,2865,0
|
|
20240318,183500,276408480,2865,2865,2865,2865,0
|
|
20240318,183400,276408480,2865,2865,2865,2865,0
|
|
20240318,183300,276408480,2865,2865,2865,2865,3407
|
|
20240318,183200,276408480,2865,2865,2865,2865,0
|
|
20240318,183100,276408480,2865,2865,2865,2865,0
|
|
20240318,183000,276408480,2865,2865,2865,2865,0
|
|
20240318,182900,276408480,2865,2865,2865,2865,0
|
|
20240318,182800,276408480,2865,2865,2865,2865,0
|
|
20240318,182700,276408480,2865,2865,2865,2865,0
|
|
20240318,182600,276408480,2865,2865,2865,2865,0
|
|
20240318,182500,276408480,2865,2865,2865,2865,0
|
|
20240318,182400,276408480,2865,2865,2865,2865,0
|
|
20240318,182300,276408480,2865,2865,2865,2865,0
|
|
20240318,182200,276408480,2865,2865,2865,2865,0
|
|
20240318,182100,276408480,2865,2865,2865,2865,0
|
|
20240318,182000,276408480,2865,2865,2865,2865,0
|
|
20240318,181900,276408480,2865,2865,2865,2865,0
|
|
20240318,181800,276408480,2865,2865,2865,2865,0
|
|
20240318,181700,276408480,2865,2865,2865,2865,0
|
|
20240318,181600,276408480,2865,2865,2865,2865,0
|
|
20240318,181500,276408480,2865,2865,2865,2865,0
|
|
20240318,181400,276408480,2865,2865,2865,2865,0
|
|
20240318,181300,276408480,2865,2865,2865,2865,0
|
|
20240318,181200,276408480,2865,2865,2865,2865,0
|
|
20240318,181100,276408480,2865,2865,2865,2865,0
|
|
20240318,181000,276408480,2865,2865,2865,2865,0
|
|
20240318,180900,276408480,2865,2865,2865,2865,0
|
|
20240318,180800,276408480,2865,2865,2865,2865,0
|
|
20240318,180700,276408480,2865,2865,2865,2865,0
|
|
20240318,180600,276408480,2865,2865,2865,2865,0
|
|
20240318,180500,276408480,2865,2865,2865,2865,0
|
|
20240318,180400,276408480,2865,2865,2865,2865,0
|
|
20240318,180300,276408480,2865,2865,2865,2865,3407
|
|
20240318,180200,276408480,2865,2865,2865,2865,0
|
|
20240318,180100,276408480,2865,2865,2865,2865,0
|
|
20240318,180000,276408480,2865,2865,2865,2865,0
|
|
20240318,175900,276408480,2865,2865,2865,2865,0
|
|
20240318,175800,276408480,2865,2865,2865,2865,0
|
|
20240318,175700,276408480,2865,2865,2865,2865,0
|
|
20240318,175600,276408480,2865,2865,2865,2865,0
|
|
20240318,175500,276408480,2865,2865,2865,2865,0
|
|
20240318,175400,276408480,2865,2865,2865,2865,0
|
|
20240318,175300,276408480,2865,2865,2865,2865,0
|
|
20240318,175200,276408480,2865,2865,2865,2865,0
|
|
20240318,175100,276408480,2865,2865,2865,2865,0
|
|
20240318,175000,276408480,2865,2865,2865,2865,0
|
|
20240318,174900,276408480,2865,2865,2865,2865,0
|
|
20240318,174800,276408480,2865,2865,2865,2865,0
|
|
20240318,174700,276408480,2865,2865,2865,2865,0
|
|
20240318,174600,276408480,2865,2865,2865,2865,0
|
|
20240318,174500,276408480,2865,2865,2865,2865,0
|
|
20240318,174400,276408480,2865,2865,2865,2865,0
|
|
20240318,174300,276408480,2865,2865,2865,2865,0
|
|
20240318,174200,276408480,2865,2865,2865,2865,0
|
|
20240318,174100,276408480,2865,2865,2865,2865,0
|
|
20240318,174000,276408480,2865,2865,2865,2865,0
|
|
20240318,173900,276408480,2865,2865,2865,2865,0
|
|
20240318,173800,276408480,2865,2865,2865,2865,0
|
|
20240318,173700,276408480,2865,2865,2865,2865,0
|
|
20240318,173600,276408480,2865,2865,2865,2865,0
|
|
20240318,173500,276408480,2865,2865,2865,2865,0
|
|
20240318,173400,276408480,2865,2865,2865,2865,0
|
|
20240318,173300,276408480,2865,2865,2865,2865,3407
|
|
20240318,173200,276408480,2865,2865,2865,2865,0
|
|
20240318,173100,276408480,2865,2865,2865,2865,0
|
|
20240318,173000,276408480,2865,2865,2865,2865,0
|
|
20240318,172900,276408480,2865,2865,2865,2865,0
|
|
20240318,172800,276408480,2865,2865,2865,2865,0
|
|
20240318,172700,276408480,2865,2865,2865,2865,0
|
|
20240318,172600,276408480,2865,2865,2865,2865,0
|
|
20240318,172500,276408480,2865,2865,2865,2865,0
|
|
20240318,172400,276408480,2865,2865,2865,2865,0
|
|
20240318,172300,276408480,2865,2865,2865,2865,0
|
|
20240318,172200,276408480,2865,2865,2865,2865,0
|
|
20240318,172100,276408480,2865,2865,2865,2865,0
|
|
20240318,172000,276408480,2865,2865,2865,2865,0
|
|
20240318,171900,276408480,2865,2865,2865,2865,0
|
|
20240318,171800,276408480,2865,2865,2865,2865,0
|
|
20240318,171700,276408480,2865,2865,2865,2865,0
|
|
20240318,171600,276408480,2865,2865,2865,2865,0
|
|
20240318,171500,276408480,2865,2865,2865,2865,0
|
|
20240318,171400,276408480,2865,2865,2865,2865,0
|
|
20240318,171300,276408480,2865,2865,2865,2865,0
|
|
20240318,171200,276408480,2865,2865,2865,2865,0
|
|
20240318,171100,276408480,2865,2865,2865,2865,0
|
|
20240318,171000,276408480,2865,2865,2865,2865,0
|
|
20240318,170900,276408480,2865,2865,2865,2865,0
|
|
20240318,170800,276408480,2865,2865,2865,2865,0
|
|
20240318,170700,276408480,2865,2865,2865,2865,0
|
|
20240318,170600,276408480,2865,2865,2865,2865,0
|
|
20240318,170500,276408480,2865,2865,2865,2865,0
|
|
20240318,170400,276408480,2865,2865,2865,2865,0
|
|
20240318,170300,276408480,2865,2865,2865,2865,3407
|
|
20240318,170200,276408480,2865,2865,2865,2865,0
|
|
20240318,170100,276408480,2865,2865,2865,2865,0
|
|
20240318,170000,276408480,2865,2865,2865,2865,0
|
|
20240318,165900,276408480,2865,2865,2865,2865,0
|
|
20240318,165800,276408480,2865,2865,2865,2865,0
|
|
20240318,165700,276408480,2865,2865,2865,2865,0
|
|
20240318,165600,276408480,2865,2865,2865,2865,0
|
|
20240318,165500,276408480,2865,2865,2865,2865,0
|
|
20240318,165400,276408480,2865,2865,2865,2865,0
|
|
20240318,165300,276408480,2865,2865,2865,2865,0
|
|
20240318,165200,276408480,2865,2865,2865,2865,0
|
|
20240318,165100,276408480,2865,2865,2865,2865,0
|
|
20240318,165000,276408480,2865,2865,2865,2865,0
|
|
20240318,164900,276408480,2865,2865,2865,2865,0
|
|
20240318,164800,276408480,2865,2865,2865,2865,0
|
|
20240318,164700,276408480,2865,2865,2865,2865,0
|
|
20240318,164600,276408480,2865,2865,2865,2865,0
|
|
20240318,164500,276408480,2865,2865,2865,2865,0
|
|
20240318,164400,276408480,2865,2865,2865,2865,0
|
|
20240318,164300,276408480,2865,2865,2865,2865,0
|
|
20240318,164200,276408480,2865,2865,2865,2865,0
|
|
20240318,164100,276408480,2865,2865,2865,2865,0
|
|
20240318,164000,276408480,2865,2865,2865,2865,0
|
|
20240318,163900,276408480,2865,2865,2865,2865,0
|
|
20240318,163800,276408480,2865,2865,2865,2865,0
|
|
20240318,163700,276408480,2865,2865,2865,2865,0
|
|
20240318,163600,276408480,2865,2865,2865,2865,0
|
|
20240318,163500,276408480,2865,2865,2865,2865,0
|
|
20240318,163400,276408480,2865,2865,2865,2865,0
|
|
20240318,163300,276408480,2865,2865,2865,2865,3407
|
|
20240318,163200,276408480,2865,2865,2865,2865,0
|
|
20240318,163100,276408480,2865,2865,2865,2865,0
|
|
20240318,163000,276408480,2865,2865,2865,2865,0
|
|
20240318,162900,276408480,2865,2865,2865,2865,0
|
|
20240318,162800,276408480,2865,2865,2865,2865,0
|
|
20240318,162700,276408480,2865,2865,2865,2865,0
|
|
20240318,162600,276408480,2865,2865,2865,2865,0
|
|
20240318,162500,276408480,2865,2865,2865,2865,0
|
|
20240318,162400,276408480,2865,2865,2865,2865,0
|
|
20240318,162300,276408480,2865,2865,2865,2865,0
|
|
20240318,162200,276408480,2865,2865,2865,2865,0
|
|
20240318,162100,276408480,2865,2865,2865,2865,0
|
|
20240318,162000,276408480,2865,2865,2865,2865,0
|
|
20240318,161900,276408480,2865,2865,2865,2865,0
|
|
20240318,161800,276408480,2865,2865,2865,2865,0
|
|
20240318,161700,276408480,2865,2865,2865,2865,0
|
|
20240318,161600,276408480,2865,2865,2865,2865,0
|
|
20240318,161500,276408480,2865,2865,2865,2865,0
|
|
20240318,161400,276408480,2865,2865,2865,2865,0
|
|
20240318,161300,276408480,2865,2865,2865,2865,0
|
|
20240318,161200,276408480,2865,2865,2865,2865,0
|
|
20240318,161100,276408480,2865,2865,2865,2865,0
|
|
20240318,161000,276408480,2865,2865,2865,2865,0
|
|
20240318,160900,276408480,2865,2865,2865,2865,0
|
|
20240318,160800,276408480,2865,2865,2865,2865,0
|
|
20240318,160700,276408480,2865,2865,2865,2865,0
|
|
20240318,160600,276408480,2865,2865,2865,2865,0
|
|
20240318,160500,276408480,2865,2865,2865,2865,0
|
|
20240318,160400,276408480,2865,2865,2865,2865,0
|
|
20240318,160300,276408480,2865,2865,2865,2865,3407
|
|
20240318,160200,276408480,2865,2865,2865,2865,0
|
|
20240318,160100,276408480,2865,2865,2865,2865,0
|
|
20240318,160000,276408480,2865,2865,2865,2865,0
|
|
20240318,155900,276408480,2865,2865,2865,2865,0
|
|
20240318,155800,276408480,2865,2865,2865,2865,0
|
|
20240318,155700,276408480,2865,2865,2865,2865,0
|
|
20240318,155600,276408480,2865,2865,2865,2865,0
|
|
20240318,155500,276408480,2865,2865,2865,2865,0
|
|
20240318,155400,276408480,2865,2865,2865,2865,0
|
|
20240318,155300,276408480,2865,2865,2865,2865,0
|
|
20240318,155200,276408480,2865,2865,2865,2865,0
|
|
20240318,155100,276408480,2865,2865,2865,2865,0
|
|
20240318,155000,276408480,2865,2865,2865,2865,0
|
|
20240318,154900,276408480,2865,2865,2865,2865,0
|
|
20240318,154800,276408480,2865,2865,2865,2865,0
|
|
20240318,154700,276408480,2865,2865,2865,2865,0
|
|
20240318,154600,276408480,2865,2865,2865,2865,0
|
|
20240318,154500,276408480,2865,2865,2865,2865,0
|
|
20240318,154400,276408480,2865,2865,2865,2865,0
|
|
20240318,154300,276408480,2865,2865,2865,2865,0
|
|
20240318,154200,276408480,2865,2865,2865,2865,0
|
|
20240318,154100,276408480,2865,2865,2865,2865,0
|
|
20240318,154000,276408480,2865,2865,2865,2865,0
|
|
20240318,153900,276408480,2865,2865,2865,2865,0
|
|
20240318,153800,276408480,2865,2865,2865,2865,0
|
|
20240318,153700,276408480,2865,2865,2865,2865,0
|
|
20240318,153600,276408480,2865,2865,2865,2865,0
|
|
20240318,153500,276408480,2865,2865,2865,2865,0
|
|
20240318,153400,276408480,2865,2865,2865,2865,0
|
|
20240318,153300,276408480,2865,2865,2865,2865,3407
|
|
20240318,153200,276408480,2865,2865,2865,2865,0
|
|
20240318,153100,276408480,2865,2865,2865,2865,0
|
|
20240318,153000,276408480,2865,2865,2865,2865,3407
|
|
20240318,152900,266647425,2865,2865,2865,2865,0
|
|
20240318,152800,266647425,2865,2865,2865,2865,0
|
|
20240318,152700,266647425,2865,2865,2865,2865,0
|
|
20240318,152600,266647425,2865,2865,2865,2865,0
|
|
20240318,152500,266647425,2865,2865,2865,2865,0
|
|
20240318,152400,266647425,2865,2865,2865,2865,0
|
|
20240318,152300,266647425,2865,2865,2865,2865,0
|
|
20240318,152200,266647425,2865,2865,2865,2865,0
|
|
20240318,152100,266647425,2865,2865,2865,2865,0
|
|
20240318,152000,266647425,2865,2865,2865,2865,0
|
|
20240318,151900,266647425,2865,2855,2865,2855,1614
|
|
20240318,151800,262031060,2855,2855,2855,2855,95
|
|
20240318,151700,261759835,2850,2850,2850,2850,500
|
|
20240318,151600,260334835,2855,2855,2855,2855,11
|
|
20240318,151500,260303430,2860,2860,2860,2860,20
|
|
20240318,151400,260246230,2860,2860,2860,2860,1
|
|
20240318,151300,260243370,2845,2845,2845,2845,0
|
|
20240318,151200,260243370,2845,2855,2855,2845,343
|
|
20240318,151100,259267370,2860,2860,2860,2860,10
|
|
20240318,151000,259238770,2860,2855,2860,2855,4
|
|
20240318,150900,259227345,2855,2855,2855,2855,101
|
|
20240318,150800,258938990,2860,2860,2860,2860,0
|
|
20240318,150700,258938990,2860,2855,2860,2850,181
|
|
20240318,150600,258423075,2860,2860,2860,2860,0
|
|
20240318,150500,258423075,2860,2860,2860,2860,0
|
|
20240318,150400,258423075,2860,2860,2860,2860,10
|
|
20240318,150300,258394475,2860,2860,2860,2860,0
|
|
20240318,150200,258394475,2860,2860,2860,2860,200
|
|
20240318,150100,257822475,2860,2860,2860,2860,1
|
|
20240318,150000,257819615,2845,2845,2845,2845,33
|
|
20240318,145900,257725730,2860,2855,2860,2850,1521
|
|
20240318,145800,253390755,2860,2860,2860,2860,50
|
|
20240318,145700,253247755,2860,2855,2860,2855,28
|
|
20240318,145600,253167810,2855,2855,2855,2855,0
|
|
20240318,145500,253167810,2855,2855,2855,2855,0
|
|
20240318,145400,253167810,2855,2855,2855,2855,1
|
|
20240318,145300,253164955,2850,2855,2855,2850,844
|
|
20240318,145200,250755860,2855,2850,2855,2850,9856
|
|
20240318,145100,222662700,2850,2850,2850,2850,0
|
|
20240318,145000,222662700,2850,2840,2850,2840,393
|
|
20240318,144900,221546570,2845,2845,2845,2845,570
|
|
20240318,144800,219924920,2850,2850,2850,2850,0
|
|
20240318,144700,219924920,2850,2850,2850,2850,150
|
|
20240318,144600,219497420,2850,2850,2850,2850,0
|
|
20240318,144500,219497420,2850,2850,2850,2850,0
|
|
20240318,144400,219497420,2850,2850,2850,2850,0
|
|
20240318,144300,219497420,2850,2850,2850,2850,0
|
|
20240318,144200,219497420,2850,2850,2850,2850,0
|
|
20240318,144100,219497420,2850,2845,2850,2845,6190
|
|
20240318,144000,201859370,2845,2850,2850,2845,262
|
|
20240318,143900,201113975,2855,2855,2855,2855,0
|
|
20240318,143800,201113975,2855,2855,2855,2855,1
|
|
20240318,143700,201111120,2845,2855,2855,2845,208
|
|
20240318,143600,200518260,2855,2845,2855,2845,7819
|
|
20240318,143500,178218785,2845,2845,2845,2845,0
|
|
20240318,143400,178218785,2845,2850,2850,2845,601
|
|
20240318,143300,176508935,2850,2850,2850,2850,0
|
|
20240318,143200,176508935,2850,2845,2850,2845,210
|
|
20240318,143100,175911435,2845,2845,2845,2845,10
|
|
20240318,143000,175882985,2845,2845,2845,2845,0
|
|
20240318,142900,175882985,2845,2845,2845,2845,0
|
|
20240318,142800,175882985,2845,2845,2845,2845,225
|
|
20240318,142700,175242860,2850,2850,2850,2850,0
|
|
20240318,142600,175242860,2850,2850,2850,2850,1
|
|
20240318,142500,175240010,2845,2845,2845,2845,0
|
|
20240318,142400,175240010,2845,2845,2845,2845,0
|
|
20240318,142300,175240010,2845,2845,2845,2845,86
|
|
20240318,142200,174995340,2845,2845,2845,2845,0
|
|
20240318,142100,174995340,2845,2845,2845,2845,0
|
|
20240318,142000,174995340,2845,2845,2845,2845,0
|
|
20240318,141900,174995340,2845,2845,2845,2845,0
|
|
20240318,141800,174995340,2845,2845,2845,2845,0
|
|
20240318,141700,174995340,2845,2845,2845,2845,0
|
|
20240318,141600,174995340,2845,2845,2845,2845,169
|
|
20240318,141500,174514535,2845,2845,2845,2845,0
|
|
20240318,141400,174514535,2845,2845,2845,2845,0
|
|
20240318,141300,174514535,2845,2845,2845,2845,237
|
|
20240318,141200,173840270,2845,2845,2845,2845,100
|
|
20240318,141100,173555770,2845,2845,2845,2845,1
|
|
20240318,141000,173552925,2840,2840,2840,2840,214
|
|
20240318,140900,172945165,2845,2845,2845,2845,0
|
|
20240318,140800,172945165,2845,2845,2845,2845,0
|
|
20240318,140700,172945165,2845,2845,2845,2845,0
|
|
20240318,140600,172945165,2845,2845,2845,2845,0
|
|
20240318,140500,172945165,2845,2845,2845,2845,7
|
|
20240318,140400,172925250,2845,2845,2845,2845,0
|
|
20240318,140300,172925250,2845,2845,2845,2845,20
|
|
20240318,140200,172868350,2845,2845,2845,2845,0
|
|
20240318,140100,172868350,2845,2850,2850,2845,55
|
|
20240318,140000,172711680,2850,2850,2850,2850,10
|
|
20240318,135900,172683180,2845,2845,2845,2845,0
|
|
20240318,135800,172683180,2845,2845,2845,2845,0
|
|
20240318,135700,172683180,2845,2845,2845,2845,0
|
|
20240318,135600,172683180,2845,2845,2845,2845,29
|
|
20240318,135500,172600675,2845,2845,2845,2845,0
|
|
20240318,135400,172600675,2845,2845,2845,2845,1
|
|
20240318,135300,172597830,2845,2845,2845,2845,0
|
|
20240318,135200,172597830,2845,2845,2845,2845,170
|
|
20240318,135100,172114180,2845,2845,2845,2845,800
|
|
20240318,135000,169838180,2850,2850,2850,2850,0
|
|
20240318,134900,169838180,2850,2850,2850,2850,0
|
|
20240318,134800,169838180,2850,2850,2850,2850,0
|
|
20240318,134700,169838180,2850,2850,2850,2850,0
|
|
20240318,134600,169838180,2850,2850,2850,2850,0
|
|
20240318,134500,169838180,2850,2850,2850,2850,0
|
|
20240318,134400,169838180,2850,2850,2850,2850,0
|
|
20240318,134300,169838180,2850,2850,2850,2850,0
|
|
20240318,134200,169838180,2850,2850,2850,2850,450
|
|
20240318,134100,168555680,2850,2850,2850,2850,10
|
|
20240318,134000,168527180,2845,2845,2845,2845,0
|
|
20240318,133900,168527180,2845,2845,2845,2845,100
|
|
20240318,133800,168242680,2845,2845,2845,2845,738
|
|
20240318,133700,166143070,2840,2840,2840,2840,0
|
|
20240318,133600,166143070,2840,2840,2840,2840,0
|
|
20240318,133500,166143070,2840,2840,2840,2840,500
|
|
20240318,133400,164723070,2845,2845,2845,2845,0
|
|
20240318,133300,164723070,2845,2845,2845,2845,0
|
|
20240318,133200,164723070,2845,2845,2845,2845,0
|
|
20240318,133100,164723070,2845,2845,2845,2845,0
|
|
20240318,133000,164723070,2845,2845,2845,2845,0
|
|
20240318,132900,164723070,2845,2845,2845,2845,0
|
|
20240318,132800,164723070,2845,2845,2845,2845,0
|
|
20240318,132700,164723070,2845,2845,2845,2845,0
|
|
20240318,132600,164723070,2845,2845,2845,2845,1
|
|
20240318,132500,164720225,2835,2835,2835,2835,0
|
|
20240318,132400,164720225,2835,2835,2835,2835,500
|
|
20240318,132300,163302725,2835,2835,2835,2835,500
|
|
20240318,132200,161885225,2840,2845,2845,2840,1286
|
|
20240318,132100,158232980,2850,2850,2850,2850,0
|
|
20240318,132000,158232980,2850,2850,2850,2850,0
|
|
20240318,131900,158232980,2850,2850,2850,2850,0
|
|
20240318,131800,158232980,2850,2850,2850,2850,0
|
|
20240318,131700,158232980,2850,2850,2850,2850,0
|
|
20240318,131600,158232980,2850,2850,2850,2850,1
|
|
20240318,131500,158230130,2850,2850,2850,2850,0
|
|
20240318,131400,158230130,2850,2850,2850,2850,0
|
|
20240318,131300,158230130,2850,2850,2850,2850,1
|
|
20240318,131200,158227280,2840,2840,2840,2840,0
|
|
20240318,131100,158227280,2840,2840,2840,2840,0
|
|
20240318,131000,158227280,2840,2840,2840,2840,35
|
|
20240318,130900,158127880,2840,2840,2840,2840,0
|
|
20240318,130800,158127880,2840,2845,2845,2840,500
|
|
20240318,130700,156706380,2840,2840,2840,2840,0
|
|
20240318,130600,156706380,2840,2845,2845,2840,300
|
|
20240318,130500,155854375,2840,2840,2840,2840,0
|
|
20240318,130400,155854375,2840,2840,2840,2840,0
|
|
20240318,130300,155854375,2840,2840,2840,2840,0
|
|
20240318,130200,155854375,2840,2840,2840,2840,0
|
|
20240318,130100,155854375,2840,2845,2845,2840,149
|
|
20240318,130000,155430560,2850,2850,2850,2850,0
|
|
20240318,125900,155430560,2850,2850,2850,2850,0
|
|
20240318,125800,155430560,2850,2850,2850,2850,5
|
|
20240318,125700,155416310,2850,2850,2850,2850,0
|
|
20240318,125600,155416310,2850,2850,2850,2850,0
|
|
20240318,125500,155416310,2850,2850,2850,2850,2
|
|
20240318,125400,155410610,2840,2840,2840,2840,0
|
|
20240318,125300,155410610,2840,2840,2840,2840,0
|
|
20240318,125200,155410610,2840,2840,2840,2840,0
|
|
20240318,125100,155410610,2840,2840,2840,2840,2
|
|
20240318,125000,155404930,2840,2840,2840,2840,4
|
|
20240318,124900,155393570,2845,2845,2845,2845,1472
|
|
20240318,124800,151205730,2850,2850,2850,2850,1
|
|
20240318,124700,151202880,2855,2855,2855,2855,1
|
|
20240318,124600,151200025,2845,2845,2845,2845,0
|
|
20240318,124500,151200025,2845,2845,2845,2845,0
|
|
20240318,124400,151200025,2845,2845,2845,2845,0
|
|
20240318,124300,151200025,2845,2845,2845,2845,0
|
|
20240318,124200,151200025,2845,2845,2845,2845,0
|
|
20240318,124100,151200025,2845,2845,2845,2845,776
|
|
20240318,124000,148992305,2855,2855,2855,2855,0
|
|
20240318,123900,148992305,2855,2855,2855,2855,100
|
|
20240318,123800,148706805,2855,2855,2855,2855,1
|
|
20240318,123700,148703950,2845,2845,2845,2845,0
|
|
20240318,123600,148703950,2845,2845,2850,2845,2692
|
|
20240318,123500,141045085,2845,2845,2845,2845,0
|
|
20240318,123400,141045085,2845,2845,2845,2845,3
|
|
20240318,123300,141036550,2840,2840,2840,2840,70
|
|
20240318,123200,140837750,2845,2845,2845,2845,0
|
|
20240318,123100,140837750,2845,2845,2845,2845,0
|
|
20240318,123000,140837750,2845,2845,2845,2845,0
|
|
20240318,122900,140837750,2845,2845,2845,2845,0
|
|
20240318,122800,140837750,2845,2845,2845,2845,0
|
|
20240318,122700,140837750,2845,2845,2845,2845,0
|
|
20240318,122600,140837750,2845,2845,2845,2845,0
|
|
20240318,122500,140837750,2845,2845,2845,2845,0
|
|
20240318,122400,140837750,2845,2845,2845,2845,75
|
|
20240318,122300,140624375,2845,2845,2845,2845,0
|
|
20240318,122200,140624375,2845,2845,2845,2845,0
|
|
20240318,122100,140624375,2845,2845,2845,2845,2
|
|
20240318,122000,140618685,2840,2840,2840,2840,6
|
|
20240318,121900,140601645,2840,2840,2840,2840,315
|
|
20240318,121800,139707045,2845,2845,2845,2845,18
|
|
20240318,121700,139655835,2845,2845,2845,2845,0
|
|
20240318,121600,139655835,2845,2845,2845,2845,0
|
|
20240318,121500,139655835,2845,2845,2845,2845,0
|
|
20240318,121400,139655835,2845,2845,2845,2845,0
|
|
20240318,121300,139655835,2845,2845,2845,2845,26
|
|
20240318,121200,139581865,2845,2845,2845,2845,255
|
|
20240318,121100,138856390,2845,2845,2845,2845,0
|
|
20240318,121000,138856390,2845,2840,2845,2840,18
|
|
20240318,120900,138805265,2840,2835,2840,2835,997
|
|
20240318,120800,135974695,2835,2835,2835,2835,0
|
|
20240318,120700,135974695,2835,2835,2835,2835,0
|
|
20240318,120600,135974695,2835,2835,2835,2835,0
|
|
20240318,120500,135974695,2835,2835,2835,2835,0
|
|
20240318,120400,135974695,2835,2835,2835,2835,0
|
|
20240318,120300,135974695,2835,2835,2835,2835,0
|
|
20240318,120200,135974695,2835,2835,2835,2835,0
|
|
20240318,120100,135974695,2835,2835,2835,2835,100
|
|
20240318,120000,135691195,2840,2840,2840,2840,58
|
|
20240318,115900,135526475,2840,2840,2840,2840,0
|
|
20240318,115800,135526475,2840,2840,2840,2840,30
|
|
20240318,115700,135441275,2840,2840,2840,2840,0
|
|
20240318,115600,135441275,2840,2840,2840,2840,0
|
|
20240318,115500,135441275,2840,2840,2840,2840,0
|
|
20240318,115400,135441275,2840,2840,2840,2840,0
|
|
20240318,115300,135441275,2840,2840,2840,2840,50
|
|
20240318,115200,135299275,2840,2840,2840,2840,0
|
|
20240318,115100,135299275,2840,2840,2840,2840,50
|
|
20240318,115000,135157275,2840,2840,2840,2840,0
|
|
20240318,114900,135157275,2840,2840,2840,2840,0
|
|
20240318,114800,135157275,2840,2840,2840,2840,0
|
|
20240318,114700,135157275,2840,2840,2840,2840,0
|
|
20240318,114600,135157275,2840,2840,2840,2840,2
|
|
20240318,114500,135151595,2830,2830,2830,2830,0
|
|
20240318,114400,135151595,2830,2835,2835,2830,3802
|
|
20240318,114300,124391925,2830,2830,2830,2830,0
|
|
20240318,114200,124391925,2830,2835,2835,2830,30
|
|
20240318,114100,124306995,2830,2830,2830,2830,1961
|
|
20240318,114000,118757365,2835,2835,2835,2835,1829
|
|
20240318,113900,113572150,2835,2835,2835,2835,135
|
|
20240318,113800,113189425,2835,2835,2835,2835,0
|
|
20240318,113700,113189425,2835,2835,2835,2835,201
|
|
20240318,113600,112619590,2835,2835,2835,2835,0
|
|
20240318,113500,112619590,2835,2835,2835,2835,0
|
|
20240318,113400,112619590,2835,2835,2835,2835,0
|
|
20240318,113300,112619590,2835,2835,2835,2835,0
|
|
20240318,113200,112619590,2835,2835,2835,2835,1
|
|
20240318,113100,112616755,2835,2835,2835,2835,0
|
|
20240318,113000,112616755,2835,2840,2840,2835,190
|
|
20240318,112900,112077605,2835,2835,2835,2835,0
|
|
20240318,112800,112077605,2835,2835,2835,2835,0
|
|
20240318,112700,112077605,2835,2835,2835,2835,0
|
|
20240318,112600,112077605,2835,2835,2835,2835,0
|
|
20240318,112500,112077605,2835,2835,2835,2835,270
|
|
20240318,112400,111312155,2840,2840,2840,2840,0
|
|
20240318,112300,111312155,2840,2840,2840,2840,0
|
|
20240318,112200,111312155,2840,2840,2840,2840,0
|
|
20240318,112100,111312155,2840,2840,2840,2840,552
|
|
20240318,112000,109744475,2840,2840,2840,2840,0
|
|
20240318,111900,109744475,2840,2840,2840,2840,0
|
|
20240318,111800,109744475,2840,2840,2840,2840,0
|
|
20240318,111700,109744475,2840,2840,2840,2840,0
|
|
20240318,111600,109744475,2840,2840,2840,2840,0
|
|
20240318,111500,109744475,2840,2840,2840,2840,67
|
|
20240318,111400,109554195,2835,2835,2835,2835,0
|
|
20240318,111300,109554195,2835,2835,2835,2835,100
|
|
20240318,111200,109270695,2835,2835,2840,2835,170
|
|
20240318,111100,108788705,2840,2840,2840,2840,0
|
|
20240318,111000,108788705,2840,2840,2840,2840,0
|
|
20240318,110900,108788705,2840,2840,2840,2840,0
|
|
20240318,110800,108788705,2840,2840,2840,2840,0
|
|
20240318,110700,108788705,2840,2840,2840,2840,0
|
|
20240318,110600,108788705,2840,2840,2840,2840,5
|
|
20240318,110500,108774505,2840,2840,2840,2840,0
|
|
20240318,110400,108774505,2840,2840,2840,2840,1
|
|
20240318,110300,108771665,2830,2830,2830,2830,0
|
|
20240318,110200,108771665,2830,2835,2835,2830,4000
|
|
20240318,110100,97451165,2835,2835,2835,2835,1000
|
|
20240318,110000,94616165,2835,2835,2835,2835,0
|
|
20240318,105900,94616165,2835,2835,2835,2835,0
|
|
20240318,105800,94616165,2835,2835,2835,2835,0
|
|
20240318,105700,94616165,2835,2835,2835,2835,50
|
|
20240318,105600,94474415,2835,2835,2835,2835,420
|
|
20240318,105500,93283715,2840,2840,2840,2840,0
|
|
20240318,105400,93283715,2840,2840,2840,2840,945
|
|
20240318,105300,90599915,2845,2845,2845,2845,0
|
|
20240318,105200,90599915,2845,2845,2845,2845,1757
|
|
20240318,105100,85601250,2845,2845,2845,2845,0
|
|
20240318,105000,85601250,2845,2845,2845,2845,0
|
|
20240318,104900,85601250,2845,2845,2845,2845,0
|
|
20240318,104800,85601250,2845,2845,2845,2845,0
|
|
20240318,104700,85601250,2845,2845,2845,2845,1
|
|
20240318,104600,85598405,2840,2840,2840,2840,503
|
|
20240318,104500,84169885,2845,2845,2845,2845,0
|
|
20240318,104400,84169885,2845,2845,2845,2845,20
|
|
20240318,104300,84112985,2845,2845,2845,2845,0
|
|
20240318,104200,84112985,2845,2845,2845,2845,0
|
|
20240318,104100,84112985,2845,2840,2845,2840,3148
|
|
20240318,104000,75170320,2840,2840,2840,2840,0
|
|
20240318,103900,75170320,2840,2840,2840,2840,0
|
|
20240318,103800,75170320,2840,2840,2840,2840,0
|
|
20240318,103700,75170320,2840,2840,2840,2840,1010
|
|
20240318,103600,72301920,2840,2840,2840,2840,0
|
|
20240318,103500,72301920,2840,2835,2840,2835,802
|
|
20240318,103400,70025770,2835,2835,2835,2835,0
|
|
20240318,103300,70025770,2835,2835,2835,2835,0
|
|
20240318,103200,70025770,2835,2835,2835,2835,3
|
|
20240318,103100,70017265,2835,2835,2835,2835,0
|
|
20240318,103000,70017265,2835,2835,2835,2835,0
|
|
20240318,102900,70017265,2835,2835,2835,2835,500
|
|
20240318,102800,68599765,2830,2830,2830,2830,0
|
|
20240318,102700,68599765,2830,2830,2830,2830,457
|
|
20240318,102600,67306455,2835,2835,2835,2835,500
|
|
20240318,102500,65888955,2840,2835,2840,2830,3218
|
|
20240318,102400,56766590,2835,2835,2835,2835,166
|
|
20240318,102300,56295980,2835,2835,2835,2835,0
|
|
20240318,102200,56295980,2835,2835,2835,2835,2000
|
|
20240318,102100,50625980,2840,2840,2840,2840,0
|
|
20240318,102000,50625980,2840,2840,2840,2840,0
|
|
20240318,101900,50625980,2840,2840,2840,2840,0
|
|
20240318,101800,50625980,2840,2840,2840,2840,0
|
|
20240318,101700,50625980,2840,2840,2840,2840,0
|
|
20240318,101600,50625980,2840,2840,2840,2840,0
|
|
20240318,101500,50625980,2840,2840,2840,2840,0
|
|
20240318,101400,50625980,2840,2840,2840,2840,1552
|
|
20240318,101300,46218300,2840,2840,2840,2840,0
|
|
20240318,101200,46218300,2840,2840,2840,2840,4000
|
|
20240318,101100,34858300,2845,2845,2845,2845,0
|
|
20240318,101000,34858300,2845,2845,2845,2845,10
|
|
20240318,100900,34829850,2845,2845,2845,2845,1397
|
|
20240318,100800,30855385,2845,2845,2845,2845,135
|
|
20240318,100700,30471310,2855,2855,2855,2855,0
|
|
20240318,100600,30471310,2855,2855,2855,2855,1
|
|
20240318,100500,30468455,2855,2855,2855,2855,0
|
|
20240318,100400,30468455,2855,2850,2855,2850,5
|
|
20240318,100300,30454200,2855,2850,2855,2850,4
|
|
20240318,100200,30442790,2855,2850,2855,2850,9
|
|
20240318,100100,30417130,2855,2855,2855,2855,0
|
|
20240318,100000,30417130,2855,2855,2855,2855,58
|
|
20240318,095900,30251540,2855,2855,2855,2855,2
|
|
20240318,095800,30245830,2855,2855,2855,2855,0
|
|
20240318,095700,30245830,2855,2855,2855,2855,0
|
|
20240318,095600,30245830,2855,2855,2855,2855,0
|
|
20240318,095500,30245830,2855,2855,2855,2855,0
|
|
20240318,095400,30245830,2855,2855,2855,2855,0
|
|
20240318,095300,30245830,2855,2855,2855,2855,0
|
|
20240318,095200,30245830,2855,2855,2855,2855,10
|
|
20240318,095100,30217280,2850,2850,2850,2850,71
|
|
20240318,095000,30014930,2855,2855,2855,2855,0
|
|
20240318,094900,30014930,2855,2855,2855,2855,0
|
|
20240318,094800,30014930,2855,2855,2855,2855,0
|
|
20240318,094700,30014930,2855,2855,2855,2855,0
|
|
20240318,094600,30014930,2855,2855,2855,2855,0
|
|
20240318,094500,30014930,2855,2855,2855,2855,1
|
|
20240318,094400,30012075,2860,2860,2860,2860,0
|
|
20240318,094300,30012075,2860,2860,2860,2860,0
|
|
20240318,094200,30012075,2860,2860,2860,2860,0
|
|
20240318,094100,30012075,2860,2860,2860,2860,0
|
|
20240318,094000,30012075,2860,2855,2860,2855,5
|
|
20240318,093900,29997795,2845,2845,2845,2845,0
|
|
20240318,093800,29997795,2845,2860,2860,2845,259
|
|
20240318,093700,29260055,2860,2860,2860,2860,601
|
|
20240318,093600,27541195,2860,2860,2860,2860,0
|
|
20240318,093500,27541195,2860,2860,2860,2860,1
|
|
20240318,093400,27538335,2855,2855,2855,2855,0
|
|
20240318,093300,27538335,2855,2855,2855,2855,0
|
|
20240318,093200,27538335,2855,2860,2860,2855,35
|
|
20240318,093100,27438240,2860,2860,2860,2860,1
|
|
20240318,093000,27435380,2860,2845,2860,2845,401
|
|
20240318,092900,26294520,2860,2860,2860,2860,0
|
|
20240318,092800,26294520,2860,2850,2860,2850,12
|
|
20240318,092700,26260210,2850,2860,2860,2850,210
|
|
20240318,092600,25661610,2860,2860,2860,2860,0
|
|
20240318,092500,25661610,2860,2850,2860,2850,379
|
|
20240318,092400,24581430,2850,2850,2850,2850,0
|
|
20240318,092300,24581430,2850,2850,2850,2850,0
|
|
20240318,092200,24581430,2850,2850,2850,2850,0
|
|
20240318,092100,24581430,2850,2850,2850,2850,250
|
|
20240318,092000,23868930,2845,2850,2850,2845,6
|
|
20240318,091900,23851855,2850,2850,2850,2850,0
|
|
20240318,091800,23851855,2850,2855,2855,2850,3602
|
|
20240318,091700,13568645,2855,2855,2855,2855,119
|
|
20240318,091600,13228900,2855,2850,2855,2850,102
|
|
20240318,091500,12938190,2850,2850,2850,2850,0
|
|
20240318,091400,12938190,2850,2850,2850,2850,502
|
|
20240318,091300,11507490,2850,2850,2850,2850,1
|
|
20240318,091200,11504640,2850,2845,2850,2845,51
|
|
20240318,091100,11359540,2845,2850,2850,2840,150
|
|
20240318,091000,10933335,2845,2845,2845,2845,2
|
|
20240318,090900,10927645,2850,2850,2850,2850,10
|
|
20240318,090800,10899145,2850,2850,2850,2850,1
|
|
20240318,090700,10896295,2825,2845,2845,2825,339
|
|
20240318,090600,9932590,2845,2845,2845,2845,1
|
|
20240318,090500,9929745,2825,2830,2830,2825,10
|
|
20240318,090400,9901490,2850,2850,2850,2850,150
|
|
20240318,090300,9473990,2850,2855,2855,2850,801
|
|
20240318,090200,7191135,2820,2840,2840,2820,1395
|
|
20240318,090100,3252435,2840,2845,2845,2840,515
|
|
20240318,090000,1789505,2845,2845,2845,2845,629
|