631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192800,351509100,2840,2840,2840,2840,1441
|
|
20240328,192700,351509100,2840,2840,2840,2840,0
|
|
20240328,192600,351509100,2840,2840,2840,2840,0
|
|
20240328,192500,351509100,2840,2840,2840,2840,0
|
|
20240328,192400,351509100,2840,2840,2840,2840,0
|
|
20240328,192300,351509100,2840,2840,2840,2840,0
|
|
20240328,192200,351509100,2840,2840,2840,2840,0
|
|
20240328,192100,351509100,2840,2840,2840,2840,0
|
|
20240328,192000,351509100,2840,2840,2840,2840,0
|
|
20240328,191900,351509100,2840,2840,2840,2840,0
|
|
20240328,191800,351509100,2840,2840,2840,2840,0
|
|
20240328,191700,351509100,2840,2840,2840,2840,0
|
|
20240328,191600,351509100,2840,2840,2840,2840,0
|
|
20240328,191500,351509100,2840,2840,2840,2840,0
|
|
20240328,191400,351509100,2840,2840,2840,2840,0
|
|
20240328,191300,351509100,2840,2840,2840,2840,0
|
|
20240328,191200,351509100,2840,2840,2840,2840,0
|
|
20240328,191100,351509100,2840,2840,2840,2840,0
|
|
20240328,191000,351509100,2840,2840,2840,2840,0
|
|
20240328,190900,351509100,2840,2840,2840,2840,0
|
|
20240328,190800,351509100,2840,2840,2840,2840,0
|
|
20240328,190700,351509100,2840,2840,2840,2840,0
|
|
20240328,190600,351509100,2840,2840,2840,2840,0
|
|
20240328,190500,351509100,2840,2840,2840,2840,0
|
|
20240328,190400,351509100,2840,2840,2840,2840,0
|
|
20240328,190300,351509100,2840,2840,2840,2840,0
|
|
20240328,190200,351509100,2840,2840,2840,2840,0
|
|
20240328,190100,351509100,2840,2840,2840,2840,0
|
|
20240328,190000,351509100,2840,2840,2840,2840,0
|
|
20240328,185900,351509100,2840,2840,2840,2840,0
|
|
20240328,185800,351509100,2840,2840,2840,2840,1441
|
|
20240328,185700,351509100,2840,2840,2840,2840,0
|
|
20240328,185600,351509100,2840,2840,2840,2840,0
|
|
20240328,185500,351509100,2840,2840,2840,2840,0
|
|
20240328,185400,351509100,2840,2840,2840,2840,0
|
|
20240328,185300,351509100,2840,2840,2840,2840,0
|
|
20240328,185200,351509100,2840,2840,2840,2840,0
|
|
20240328,185100,351509100,2840,2840,2840,2840,0
|
|
20240328,185000,351509100,2840,2840,2840,2840,0
|
|
20240328,184900,351509100,2840,2840,2840,2840,0
|
|
20240328,184800,351509100,2840,2840,2840,2840,0
|
|
20240328,184700,351509100,2840,2840,2840,2840,0
|
|
20240328,184600,351509100,2840,2840,2840,2840,0
|
|
20240328,184500,351509100,2840,2840,2840,2840,0
|
|
20240328,184400,351509100,2840,2840,2840,2840,0
|
|
20240328,184300,351509100,2840,2840,2840,2840,0
|
|
20240328,184200,351509100,2840,2840,2840,2840,0
|
|
20240328,184100,351509100,2840,2840,2840,2840,0
|
|
20240328,184000,351509100,2840,2840,2840,2840,0
|
|
20240328,183900,351509100,2840,2840,2840,2840,0
|
|
20240328,183800,351509100,2840,2840,2840,2840,0
|
|
20240328,183700,351509100,2840,2840,2840,2840,0
|
|
20240328,183600,351509100,2840,2840,2840,2840,0
|
|
20240328,183500,351509100,2840,2840,2840,2840,0
|
|
20240328,183400,351509100,2840,2840,2840,2840,0
|
|
20240328,183300,351509100,2840,2840,2840,2840,0
|
|
20240328,183200,351509100,2840,2840,2840,2840,0
|
|
20240328,183100,351509100,2840,2840,2840,2840,0
|
|
20240328,183000,351509100,2840,2840,2840,2840,0
|
|
20240328,182900,351509100,2840,2840,2840,2840,0
|
|
20240328,182800,351509100,2840,2840,2840,2840,1441
|
|
20240328,182700,351509100,2840,2840,2840,2840,0
|
|
20240328,182600,351509100,2840,2840,2840,2840,0
|
|
20240328,182500,351509100,2840,2840,2840,2840,0
|
|
20240328,182400,351509100,2840,2840,2840,2840,0
|
|
20240328,182300,351509100,2840,2840,2840,2840,0
|
|
20240328,182200,351509100,2840,2840,2840,2840,0
|
|
20240328,182100,351509100,2840,2840,2840,2840,0
|
|
20240328,182000,351509100,2840,2840,2840,2840,0
|
|
20240328,181900,351509100,2840,2840,2840,2840,0
|
|
20240328,181800,351509100,2840,2840,2840,2840,0
|
|
20240328,181700,351509100,2840,2840,2840,2840,0
|
|
20240328,181600,351509100,2840,2840,2840,2840,0
|
|
20240328,181500,351509100,2840,2840,2840,2840,0
|
|
20240328,181400,351509100,2840,2840,2840,2840,0
|
|
20240328,181300,351509100,2840,2840,2840,2840,0
|
|
20240328,181200,351509100,2840,2840,2840,2840,0
|
|
20240328,181100,351509100,2840,2840,2840,2840,0
|
|
20240328,181000,351509100,2840,2840,2840,2840,0
|
|
20240328,180900,351509100,2840,2840,2840,2840,0
|
|
20240328,180800,351509100,2840,2840,2840,2840,0
|
|
20240328,180700,351509100,2840,2840,2840,2840,0
|
|
20240328,180600,351509100,2840,2840,2840,2840,0
|
|
20240328,180500,351509100,2840,2840,2840,2840,0
|
|
20240328,180400,351509100,2840,2840,2840,2840,0
|
|
20240328,180300,351509100,2840,2840,2840,2840,0
|
|
20240328,180200,351509100,2840,2840,2840,2840,0
|
|
20240328,180100,351509100,2840,2840,2840,2840,0
|
|
20240328,180000,351509100,2840,2840,2840,2840,0
|
|
20240328,175900,351509100,2840,2840,2840,2840,0
|
|
20240328,175800,351509100,2840,2840,2840,2840,1441
|
|
20240328,175700,351509100,2840,2840,2840,2840,0
|
|
20240328,175600,351509100,2840,2840,2840,2840,0
|
|
20240328,175500,351509100,2840,2840,2840,2840,0
|
|
20240328,175400,351509100,2840,2840,2840,2840,0
|
|
20240328,175300,351509100,2840,2840,2840,2840,0
|
|
20240328,175200,351509100,2840,2840,2840,2840,0
|
|
20240328,175100,351509100,2840,2840,2840,2840,0
|
|
20240328,175000,351509100,2840,2840,2840,2840,0
|
|
20240328,174900,351509100,2840,2840,2840,2840,0
|
|
20240328,174800,351509100,2840,2840,2840,2840,0
|
|
20240328,174700,351509100,2840,2840,2840,2840,0
|
|
20240328,174600,351509100,2840,2840,2840,2840,0
|
|
20240328,174500,351509100,2840,2840,2840,2840,0
|
|
20240328,174400,351509100,2840,2840,2840,2840,0
|
|
20240328,174300,351509100,2840,2840,2840,2840,0
|
|
20240328,174200,351509100,2840,2840,2840,2840,0
|
|
20240328,174100,351509100,2840,2840,2840,2840,0
|
|
20240328,174000,351509100,2840,2840,2840,2840,0
|
|
20240328,173900,351509100,2840,2840,2840,2840,0
|
|
20240328,173800,351509100,2840,2840,2840,2840,0
|
|
20240328,173700,351509100,2840,2840,2840,2840,0
|
|
20240328,173600,351509100,2840,2840,2840,2840,0
|
|
20240328,173500,351509100,2840,2840,2840,2840,0
|
|
20240328,173400,351509100,2840,2840,2840,2840,0
|
|
20240328,173300,351509100,2840,2840,2840,2840,0
|
|
20240328,173200,351509100,2840,2840,2840,2840,0
|
|
20240328,173100,351509100,2840,2840,2840,2840,0
|
|
20240328,173000,351509100,2840,2840,2840,2840,0
|
|
20240328,172900,351509100,2840,2840,2840,2840,0
|
|
20240328,172800,351509100,2840,2840,2840,2840,1441
|
|
20240328,172700,351509100,2840,2840,2840,2840,0
|
|
20240328,172600,351509100,2840,2840,2840,2840,0
|
|
20240328,172500,351509100,2840,2840,2840,2840,0
|
|
20240328,172400,351509100,2840,2840,2840,2840,0
|
|
20240328,172300,351509100,2840,2840,2840,2840,0
|
|
20240328,172200,351509100,2840,2840,2840,2840,0
|
|
20240328,172100,351509100,2840,2840,2840,2840,0
|
|
20240328,172000,351509100,2840,2840,2840,2840,0
|
|
20240328,171900,351509100,2840,2840,2840,2840,0
|
|
20240328,171800,351509100,2840,2840,2840,2840,0
|
|
20240328,171700,351509100,2840,2840,2840,2840,0
|
|
20240328,171600,351509100,2840,2840,2840,2840,0
|
|
20240328,171500,351509100,2840,2840,2840,2840,0
|
|
20240328,171400,351509100,2840,2840,2840,2840,0
|
|
20240328,171300,351509100,2840,2840,2840,2840,0
|
|
20240328,171200,351509100,2840,2840,2840,2840,0
|
|
20240328,171100,351509100,2840,2840,2840,2840,0
|
|
20240328,171000,351509100,2840,2840,2840,2840,0
|
|
20240328,170900,351509100,2840,2840,2840,2840,0
|
|
20240328,170800,351509100,2840,2840,2840,2840,0
|
|
20240328,170700,351509100,2840,2840,2840,2840,0
|
|
20240328,170600,351509100,2840,2840,2840,2840,0
|
|
20240328,170500,351509100,2840,2840,2840,2840,0
|
|
20240328,170400,351509100,2840,2840,2840,2840,0
|
|
20240328,170300,351509100,2840,2840,2840,2840,0
|
|
20240328,170200,351509100,2840,2840,2840,2840,0
|
|
20240328,170100,351509100,2840,2840,2840,2840,0
|
|
20240328,170000,351509100,2840,2840,2840,2840,0
|
|
20240328,165900,351509100,2840,2840,2840,2840,0
|
|
20240328,165800,351509100,2840,2840,2840,2840,1441
|
|
20240328,165700,351509100,2840,2840,2840,2840,0
|
|
20240328,165600,351509100,2840,2840,2840,2840,0
|
|
20240328,165500,351509100,2840,2840,2840,2840,0
|
|
20240328,165400,351509100,2840,2840,2840,2840,0
|
|
20240328,165300,351509100,2840,2840,2840,2840,0
|
|
20240328,165200,351509100,2840,2840,2840,2840,0
|
|
20240328,165100,351509100,2840,2840,2840,2840,0
|
|
20240328,165000,351509100,2840,2840,2840,2840,0
|
|
20240328,164900,351509100,2840,2840,2840,2840,0
|
|
20240328,164800,351509100,2840,2840,2840,2840,0
|
|
20240328,164700,351509100,2840,2840,2840,2840,0
|
|
20240328,164600,351509100,2840,2840,2840,2840,0
|
|
20240328,164500,351509100,2840,2840,2840,2840,0
|
|
20240328,164400,351509100,2840,2840,2840,2840,0
|
|
20240328,164300,351509100,2840,2840,2840,2840,0
|
|
20240328,164200,351509100,2840,2840,2840,2840,0
|
|
20240328,164100,351509100,2840,2840,2840,2840,0
|
|
20240328,164000,351509100,2840,2840,2840,2840,0
|
|
20240328,163900,351509100,2840,2840,2840,2840,0
|
|
20240328,163800,351509100,2840,2840,2840,2840,0
|
|
20240328,163700,351509100,2840,2840,2840,2840,0
|
|
20240328,163600,351509100,2840,2840,2840,2840,0
|
|
20240328,163500,351509100,2840,2840,2840,2840,0
|
|
20240328,163400,351509100,2840,2840,2840,2840,0
|
|
20240328,163300,351509100,2840,2840,2840,2840,0
|
|
20240328,163200,351509100,2840,2840,2840,2840,0
|
|
20240328,163100,351509100,2840,2840,2840,2840,0
|
|
20240328,163000,351509100,2840,2840,2840,2840,0
|
|
20240328,162900,351509100,2840,2840,2840,2840,0
|
|
20240328,162800,351509100,2840,2840,2840,2840,1441
|
|
20240328,162700,351509100,2840,2840,2840,2840,0
|
|
20240328,162600,351509100,2840,2840,2840,2840,0
|
|
20240328,162500,351509100,2840,2840,2840,2840,0
|
|
20240328,162400,351509100,2840,2840,2840,2840,0
|
|
20240328,162300,351509100,2840,2840,2840,2840,0
|
|
20240328,162200,351509100,2840,2840,2840,2840,0
|
|
20240328,162100,351509100,2840,2840,2840,2840,0
|
|
20240328,162000,351509100,2840,2840,2840,2840,0
|
|
20240328,161900,351509100,2840,2840,2840,2840,0
|
|
20240328,161800,351509100,2840,2840,2840,2840,0
|
|
20240328,161700,351509100,2840,2840,2840,2840,0
|
|
20240328,161600,351509100,2840,2840,2840,2840,0
|
|
20240328,161500,351509100,2840,2840,2840,2840,0
|
|
20240328,161400,351509100,2840,2840,2840,2840,0
|
|
20240328,161300,351509100,2840,2840,2840,2840,0
|
|
20240328,161200,351509100,2840,2840,2840,2840,0
|
|
20240328,161100,351509100,2840,2840,2840,2840,0
|
|
20240328,161000,351509100,2840,2840,2840,2840,0
|
|
20240328,160900,351509100,2840,2840,2840,2840,0
|
|
20240328,160800,351509100,2840,2840,2840,2840,0
|
|
20240328,160700,351509100,2840,2840,2840,2840,0
|
|
20240328,160600,351509100,2840,2840,2840,2840,0
|
|
20240328,160500,351509100,2840,2840,2840,2840,0
|
|
20240328,160400,351509100,2840,2840,2840,2840,0
|
|
20240328,160300,351509100,2840,2840,2840,2840,0
|
|
20240328,160200,351509100,2840,2840,2840,2840,0
|
|
20240328,160100,351509100,2840,2840,2840,2840,0
|
|
20240328,160000,351509100,2840,2840,2840,2840,0
|
|
20240328,155900,351509100,2840,2840,2840,2840,0
|
|
20240328,155800,351509100,2840,2840,2840,2840,1441
|
|
20240328,155700,351509100,2840,2840,2840,2840,0
|
|
20240328,155600,351509100,2840,2840,2840,2840,0
|
|
20240328,155500,351509100,2840,2840,2840,2840,0
|
|
20240328,155400,351509100,2840,2840,2840,2840,0
|
|
20240328,155300,351509100,2840,2840,2840,2840,0
|
|
20240328,155200,351509100,2840,2840,2840,2840,0
|
|
20240328,155100,351509100,2840,2840,2840,2840,0
|
|
20240328,155000,351509100,2840,2840,2840,2840,0
|
|
20240328,154900,351509100,2840,2840,2840,2840,0
|
|
20240328,154800,351509100,2840,2840,2840,2840,0
|
|
20240328,154700,351509100,2840,2840,2840,2840,0
|
|
20240328,154600,351509100,2840,2840,2840,2840,0
|
|
20240328,154500,351509100,2840,2840,2840,2840,0
|
|
20240328,154400,351509100,2840,2840,2840,2840,0
|
|
20240328,154300,351509100,2840,2840,2840,2840,0
|
|
20240328,154200,351509100,2840,2840,2840,2840,0
|
|
20240328,154100,351509100,2840,2840,2840,2840,0
|
|
20240328,154000,351509100,2840,2840,2840,2840,0
|
|
20240328,153900,351509100,2840,2840,2840,2840,0
|
|
20240328,153800,351509100,2840,2840,2840,2840,0
|
|
20240328,153700,351509100,2840,2840,2840,2840,0
|
|
20240328,153600,351509100,2840,2840,2840,2840,0
|
|
20240328,153500,351509100,2840,2840,2840,2840,0
|
|
20240328,153400,351509100,2840,2840,2840,2840,0
|
|
20240328,153300,351509100,2840,2840,2840,2840,0
|
|
20240328,153200,351509100,2840,2840,2840,2840,0
|
|
20240328,153100,351509100,2840,2840,2840,2840,0
|
|
20240328,153000,351509100,2840,2840,2840,2840,1441
|
|
20240328,152900,347416660,2840,2840,2840,2840,0
|
|
20240328,152800,347416660,2840,2840,2840,2840,0
|
|
20240328,152700,347416660,2840,2840,2840,2840,0
|
|
20240328,152600,347416660,2840,2840,2840,2840,0
|
|
20240328,152500,347416660,2840,2840,2840,2840,0
|
|
20240328,152400,347416660,2840,2840,2840,2840,0
|
|
20240328,152300,347416660,2840,2840,2840,2840,0
|
|
20240328,152200,347416660,2840,2840,2840,2840,0
|
|
20240328,152100,347416660,2840,2840,2840,2840,0
|
|
20240328,152000,347416660,2840,2840,2840,2840,0
|
|
20240328,151900,347416660,2840,2850,2850,2840,232
|
|
20240328,151800,346755820,2850,2850,2850,2850,0
|
|
20240328,151700,346755820,2850,2850,2850,2850,1
|
|
20240328,151600,346752970,2845,2845,2850,2840,815
|
|
20240328,151500,344434310,2845,2845,2845,2845,0
|
|
20240328,151400,344434310,2845,2845,2845,2845,0
|
|
20240328,151300,344434310,2845,2845,2845,2845,0
|
|
20240328,151200,344434310,2845,2845,2845,2845,0
|
|
20240328,151100,344434310,2845,2845,2845,2835,3
|
|
20240328,151000,344425785,2850,2835,2850,2835,91
|
|
20240328,150900,344167770,2845,2845,2850,2845,27
|
|
20240328,150800,344090900,2850,2850,2850,2850,0
|
|
20240328,150700,344090900,2850,2850,2850,2850,0
|
|
20240328,150600,344090900,2850,2850,2850,2850,0
|
|
20240328,150500,344090900,2850,2850,2850,2850,0
|
|
20240328,150400,344090900,2850,2845,2850,2835,6525
|
|
20240328,150300,325559465,2850,2850,2850,2850,0
|
|
20240328,150200,325559465,2850,2850,2850,2850,0
|
|
20240328,150100,325559465,2850,2850,2850,2850,0
|
|
20240328,150000,325559465,2850,2850,2850,2850,0
|
|
20240328,145900,325559465,2850,2845,2850,2845,24
|
|
20240328,145800,325491180,2845,2845,2845,2840,42
|
|
20240328,145700,325371705,2855,2855,2855,2855,0
|
|
20240328,145600,325371705,2855,2855,2855,2855,0
|
|
20240328,145500,325371705,2855,2855,2855,2855,0
|
|
20240328,145400,325371705,2855,2855,2855,2855,0
|
|
20240328,145300,325371705,2855,2855,2855,2855,0
|
|
20240328,145200,325371705,2855,2855,2855,2855,0
|
|
20240328,145100,325371705,2855,2855,2855,2855,0
|
|
20240328,145000,325371705,2855,2855,2855,2855,0
|
|
20240328,144900,325371705,2855,2855,2855,2855,0
|
|
20240328,144800,325371705,2855,2855,2855,2855,0
|
|
20240328,144700,325371705,2855,2855,2855,2855,0
|
|
20240328,144600,325371705,2855,2855,2855,2855,0
|
|
20240328,144500,325371705,2855,2855,2855,2855,0
|
|
20240328,144400,325371705,2855,2855,2855,2855,0
|
|
20240328,144300,325371705,2855,2855,2855,2855,0
|
|
20240328,144200,325371705,2855,2840,2855,2835,56
|
|
20240328,144100,325212670,2845,2850,2850,2845,603
|
|
20240328,144000,323496700,2870,2870,2870,2870,0
|
|
20240328,143900,323496700,2870,2870,2870,2870,0
|
|
20240328,143800,323496700,2870,2870,2870,2870,0
|
|
20240328,143700,323496700,2870,2870,2870,2870,0
|
|
20240328,143600,323496700,2870,2870,2870,2870,0
|
|
20240328,143500,323496700,2870,2870,2870,2870,0
|
|
20240328,143400,323496700,2870,2870,2870,2870,0
|
|
20240328,143300,323496700,2870,2870,2870,2870,0
|
|
20240328,143200,323496700,2870,2870,2870,2870,0
|
|
20240328,143100,323496700,2870,2850,2870,2850,27
|
|
20240328,143000,323419710,2850,2850,2850,2845,12
|
|
20240328,142900,323385525,2845,2850,2850,2845,389
|
|
20240328,142800,322277025,2850,2850,2850,2850,2
|
|
20240328,142700,322271325,2845,2845,2850,2845,1354
|
|
20240328,142600,318415695,2845,2845,2845,2845,0
|
|
20240328,142500,318415695,2845,2845,2845,2845,0
|
|
20240328,142400,318415695,2845,2845,2845,2845,0
|
|
20240328,142300,318415695,2845,2845,2845,2845,1
|
|
20240328,142200,318412850,2825,2830,2830,2825,330
|
|
20240328,142100,317479075,2830,2830,2830,2825,42
|
|
20240328,142000,317360240,2825,2830,2830,2825,3018
|
|
20240328,141900,308820510,2830,2830,2830,2830,0
|
|
20240328,141800,308820510,2830,2830,2830,2830,0
|
|
20240328,141700,308820510,2830,2835,2835,2825,423
|
|
20240328,141600,307623030,2830,2830,2830,2830,0
|
|
20240328,141500,307623030,2830,2830,2835,2830,2636
|
|
20240328,141400,300162145,2835,2830,2835,2830,1901
|
|
20240328,141300,294782310,2835,2835,2835,2830,763
|
|
20240328,141200,292619510,2835,2830,2835,2830,11
|
|
20240328,141100,292588375,2830,2830,2830,2830,1640
|
|
20240328,141000,287947175,2835,2835,2835,2835,1
|
|
20240328,140900,287944340,2830,2830,2835,2830,436
|
|
20240328,140800,286709960,2830,2830,2830,2830,0
|
|
20240328,140700,286709960,2830,2830,2830,2830,0
|
|
20240328,140600,286709960,2830,2830,2830,2830,0
|
|
20240328,140500,286709960,2830,2830,2830,2830,0
|
|
20240328,140400,286709960,2830,2835,2835,2830,3157
|
|
20240328,140300,277761125,2845,2845,2845,2845,0
|
|
20240328,140200,277761125,2845,2845,2845,2845,1
|
|
20240328,140100,277758280,2835,2840,2840,2835,207
|
|
20240328,140000,277170485,2845,2840,2845,2835,165
|
|
20240328,135900,276701945,2840,2840,2840,2840,0
|
|
20240328,135800,276701945,2840,2840,2840,2840,0
|
|
20240328,135700,276701945,2840,2840,2840,2840,166
|
|
20240328,135600,276230505,2840,2840,2840,2840,0
|
|
20240328,135500,276230505,2840,2840,2840,2840,5
|
|
20240328,135400,276216305,2850,2850,2850,2850,0
|
|
20240328,135300,276216305,2850,2850,2850,2850,0
|
|
20240328,135200,276216305,2850,2850,2850,2850,0
|
|
20240328,135100,276216305,2850,2850,2850,2850,0
|
|
20240328,135000,276216305,2850,2845,2850,2845,39
|
|
20240328,134900,276105340,2840,2845,2850,2840,423
|
|
20240328,134800,274900345,2850,2850,2850,2850,0
|
|
20240328,134700,274900345,2850,2840,2850,2835,1442
|
|
20240328,134600,270793500,2845,2845,2845,2845,1
|
|
20240328,134500,270790655,2845,2845,2845,2845,10
|
|
20240328,134400,270762205,2845,2845,2845,2845,0
|
|
20240328,134300,270762205,2845,2845,2845,2845,0
|
|
20240328,134200,270762205,2845,2845,2845,2845,0
|
|
20240328,134100,270762205,2845,2845,2845,2845,1
|
|
20240328,134000,270759360,2835,2840,2840,2835,655
|
|
20240328,133900,268902430,2840,2840,2840,2840,0
|
|
20240328,133800,268902430,2840,2840,2840,2835,109
|
|
20240328,133700,268592910,2840,2840,2840,2840,0
|
|
20240328,133600,268592910,2840,2840,2840,2840,0
|
|
20240328,133500,268592910,2840,2840,2840,2840,0
|
|
20240328,133400,268592910,2840,2840,2840,2830,763
|
|
20240328,133300,266426320,2840,2830,2840,2830,2
|
|
20240328,133200,266420650,2840,2845,2845,2840,5002
|
|
20240328,133100,252189965,2825,2830,2830,2825,238
|
|
20240328,133000,251516520,2830,2830,2830,2825,326
|
|
20240328,132900,250594065,2830,2830,2830,2825,111
|
|
20240328,132800,250279985,2830,2830,2830,2830,0
|
|
20240328,132700,250279985,2830,2830,2830,2825,218
|
|
20240328,132600,249663125,2825,2840,2840,2825,11071
|
|
20240328,132500,218288365,2850,2850,2850,2850,0
|
|
20240328,132400,218288365,2850,2850,2850,2850,0
|
|
20240328,132300,218288365,2850,2850,2850,2850,0
|
|
20240328,132200,218288365,2850,2850,2850,2850,0
|
|
20240328,132100,218288365,2850,2850,2850,2850,0
|
|
20240328,132000,218288365,2850,2850,2850,2850,0
|
|
20240328,131900,218288365,2850,2850,2850,2850,1
|
|
20240328,131800,218285515,2850,2850,2850,2850,0
|
|
20240328,131700,218285515,2850,2850,2850,2850,0
|
|
20240328,131600,218285515,2850,2850,2850,2850,0
|
|
20240328,131500,218285515,2850,2850,2850,2850,0
|
|
20240328,131400,218285515,2850,2840,2850,2840,871
|
|
20240328,131300,215811865,2850,2850,2850,2850,0
|
|
20240328,131200,215811865,2850,2850,2850,2850,0
|
|
20240328,131100,215811865,2850,2850,2850,2850,0
|
|
20240328,131000,215811865,2850,2850,2850,2850,0
|
|
20240328,130900,215811865,2850,2850,2850,2850,0
|
|
20240328,130800,215811865,2850,2850,2850,2850,0
|
|
20240328,130700,215811865,2850,2850,2850,2850,0
|
|
20240328,130600,215811865,2850,2850,2850,2850,1
|
|
20240328,130500,215809015,2840,2845,2850,2840,194
|
|
20240328,130400,215256645,2850,2850,2850,2850,0
|
|
20240328,130300,215256645,2850,2850,2850,2850,50
|
|
20240328,130200,215114145,2850,2850,2850,2850,0
|
|
20240328,130100,215114145,2850,2850,2850,2850,0
|
|
20240328,130000,215114145,2850,2850,2850,2850,0
|
|
20240328,125900,215114145,2850,2850,2850,2850,0
|
|
20240328,125800,215114145,2850,2850,2850,2850,0
|
|
20240328,125700,215114145,2850,2850,2850,2850,0
|
|
20240328,125600,215114145,2850,2850,2850,2850,0
|
|
20240328,125500,215114145,2850,2850,2850,2850,10
|
|
20240328,125400,215085645,2850,2850,2850,2850,1
|
|
20240328,125300,215082795,2840,2845,2845,2840,185
|
|
20240328,125200,214556545,2850,2845,2850,2840,53
|
|
20240328,125100,214405780,2850,2850,2850,2850,0
|
|
20240328,125000,214405780,2850,2845,2850,2835,3662
|
|
20240328,124900,204001900,2860,2860,2860,2860,1
|
|
20240328,124800,203999040,2845,2850,2850,2845,544
|
|
20240328,124700,202448860,2865,2865,2865,2865,0
|
|
20240328,124600,202448860,2865,2865,2865,2865,1
|
|
20240328,124500,202445995,2845,2850,2850,2845,1042
|
|
20240328,124400,199476710,2850,2850,2850,2850,104
|
|
20240328,124300,199180310,2865,2865,2865,2865,0
|
|
20240328,124200,199180310,2865,2865,2865,2865,1
|
|
20240328,124100,199177445,2850,2850,2850,2850,5
|
|
20240328,124000,199163195,2865,2855,2865,2850,491
|
|
20240328,123900,197761575,2865,2865,2865,2865,0
|
|
20240328,123800,197761575,2865,2865,2865,2865,0
|
|
20240328,123700,197761575,2865,2865,2865,2865,0
|
|
20240328,123600,197761575,2865,2865,2865,2865,0
|
|
20240328,123500,197761575,2865,2865,2865,2865,0
|
|
20240328,123400,197761575,2865,2865,2865,2865,0
|
|
20240328,123300,197761575,2865,2865,2865,2865,0
|
|
20240328,123200,197761575,2865,2865,2865,2865,0
|
|
20240328,123100,197761575,2865,2865,2865,2865,0
|
|
20240328,123000,197761575,2865,2865,2865,2865,0
|
|
20240328,122900,197761575,2865,2865,2865,2865,1
|
|
20240328,122800,197758710,2855,2860,2860,2855,606
|
|
20240328,122700,196025795,2865,2865,2865,2865,0
|
|
20240328,122600,196025795,2865,2865,2865,2865,1
|
|
20240328,122500,196022930,2860,2860,2860,2860,543
|
|
20240328,122400,194469950,2870,2870,2870,2870,0
|
|
20240328,122300,194469950,2870,2870,2870,2870,0
|
|
20240328,122200,194469950,2870,2870,2870,2870,1228
|
|
20240328,122100,190945590,2880,2880,2880,2880,0
|
|
20240328,122000,190945590,2880,2880,2880,2880,0
|
|
20240328,121900,190945590,2880,2875,2880,2875,5
|
|
20240328,121800,190931210,2880,2880,2880,2880,0
|
|
20240328,121700,190931210,2880,2880,2880,2880,0
|
|
20240328,121600,190931210,2880,2880,2880,2880,0
|
|
20240328,121500,190931210,2880,2880,2880,2880,0
|
|
20240328,121400,190931210,2880,2880,2880,2880,0
|
|
20240328,121300,190931210,2880,2880,2880,2880,30
|
|
20240328,121200,190844810,2880,2875,2880,2875,13
|
|
20240328,121100,190807430,2875,2875,2875,2875,1
|
|
20240328,121000,190804555,2880,2880,2880,2880,0
|
|
20240328,120900,190804555,2880,2880,2880,2880,0
|
|
20240328,120800,190804555,2880,2880,2880,2880,0
|
|
20240328,120700,190804555,2880,2880,2880,2880,0
|
|
20240328,120600,190804555,2880,2880,2880,2880,0
|
|
20240328,120500,190804555,2880,2880,2880,2880,0
|
|
20240328,120400,190804555,2880,2880,2880,2880,0
|
|
20240328,120300,190804555,2880,2880,2880,2880,0
|
|
20240328,120200,190804555,2880,2880,2880,2880,0
|
|
20240328,120100,190804555,2880,2880,2880,2880,0
|
|
20240328,120000,190804555,2880,2880,2880,2880,0
|
|
20240328,115900,190804555,2880,2880,2880,2880,0
|
|
20240328,115800,190804555,2880,2880,2880,2880,0
|
|
20240328,115700,190804555,2880,2880,2880,2880,0
|
|
20240328,115600,190804555,2880,2875,2880,2875,3
|
|
20240328,115500,190795925,2875,2875,2875,2875,0
|
|
20240328,115400,190795925,2875,2880,2880,2875,107
|
|
20240328,115300,190487800,2880,2880,2880,2880,0
|
|
20240328,115200,190487800,2880,2880,2880,2880,0
|
|
20240328,115100,190487800,2880,2880,2880,2880,0
|
|
20240328,115000,190487800,2880,2880,2880,2880,0
|
|
20240328,114900,190487800,2880,2880,2880,2880,0
|
|
20240328,114800,190487800,2880,2880,2880,2880,0
|
|
20240328,114700,190487800,2880,2880,2880,2880,0
|
|
20240328,114600,190487800,2880,2880,2880,2880,0
|
|
20240328,114500,190487800,2880,2880,2880,2880,0
|
|
20240328,114400,190487800,2880,2880,2880,2880,0
|
|
20240328,114300,190487800,2880,2875,2880,2870,112
|
|
20240328,114200,190165835,2875,2870,2875,2870,5
|
|
20240328,114100,190151480,2875,2875,2875,2875,34
|
|
20240328,114000,190053730,2875,2875,2875,2875,0
|
|
20240328,113900,190053730,2875,2875,2875,2875,0
|
|
20240328,113800,190053730,2875,2875,2875,2875,0
|
|
20240328,113700,190053730,2875,2870,2875,2870,8
|
|
20240328,113600,190030765,2870,2870,2870,2870,10
|
|
20240328,113500,190002065,2875,2875,2875,2875,0
|
|
20240328,113400,190002065,2875,2875,2875,2875,0
|
|
20240328,113300,190002065,2875,2875,2875,2875,0
|
|
20240328,113200,190002065,2875,2875,2875,2875,0
|
|
20240328,113100,190002065,2875,2875,2875,2875,0
|
|
20240328,113000,190002065,2875,2875,2875,2875,0
|
|
20240328,112900,190002065,2875,2875,2875,2875,0
|
|
20240328,112800,190002065,2875,2875,2875,2875,200
|
|
20240328,112700,189427065,2875,2875,2875,2875,1
|
|
20240328,112600,189424190,2875,2870,2875,2870,10
|
|
20240328,112500,189395485,2875,2875,2875,2875,100
|
|
20240328,112400,189107985,2850,2850,2850,2850,0
|
|
20240328,112300,189107985,2850,2855,2855,2850,2049
|
|
20240328,112200,183258835,2855,2855,2855,2855,0
|
|
20240328,112100,183258835,2855,2855,2855,2855,0
|
|
20240328,112000,183258835,2855,2855,2855,2855,1
|
|
20240328,111900,183255980,2850,2855,2855,2850,109
|
|
20240328,111800,182944830,2855,2855,2855,2855,0
|
|
20240328,111700,182944830,2855,2855,2855,2855,1
|
|
20240328,111600,182941975,2850,2855,2855,2850,122
|
|
20240328,111500,182593690,2855,2855,2855,2855,0
|
|
20240328,111400,182593690,2855,2855,2855,2855,0
|
|
20240328,111300,182593690,2855,2855,2855,2855,0
|
|
20240328,111200,182593690,2855,2855,2855,2855,0
|
|
20240328,111100,182593690,2855,2855,2855,2855,0
|
|
20240328,111000,182593690,2855,2855,2855,2855,0
|
|
20240328,110900,182593690,2855,2855,2855,2855,0
|
|
20240328,110800,182593690,2855,2855,2855,2855,0
|
|
20240328,110700,182593690,2855,2855,2855,2855,0
|
|
20240328,110600,182593690,2855,2855,2855,2855,1
|
|
20240328,110500,182590835,2850,2855,2855,2850,639
|
|
20240328,110400,180767180,2855,2850,2855,2845,13660
|
|
20240328,110300,141840500,2850,2850,2850,2845,545
|
|
20240328,110200,140287470,2850,2850,2850,2850,1
|
|
20240328,110100,140284620,2845,2850,2850,2845,764
|
|
20240328,110000,138107535,2850,2850,2850,2850,0
|
|
20240328,105900,138107535,2850,2850,2850,2850,0
|
|
20240328,105800,138107535,2850,2850,2850,2850,1
|
|
20240328,105700,138104685,2850,2850,2850,2850,0
|
|
20240328,105600,138104685,2850,2850,2850,2850,0
|
|
20240328,105500,138104685,2850,2850,2850,2850,10
|
|
20240328,105400,138076185,2850,2850,2850,2850,0
|
|
20240328,105300,138076185,2850,2850,2850,2850,0
|
|
20240328,105200,138076185,2850,2845,2850,2840,3174
|
|
20240328,105100,129058870,2850,2850,2850,2850,0
|
|
20240328,105000,129058870,2850,2850,2850,2850,0
|
|
20240328,104900,129058870,2850,2845,2850,2845,34
|
|
20240328,104800,128962135,2850,2850,2850,2850,1
|
|
20240328,104700,128959285,2845,2845,2845,2845,0
|
|
20240328,104600,128959285,2845,2845,2845,2845,0
|
|
20240328,104500,128959285,2845,2850,2850,2845,45
|
|
20240328,104400,128831060,2850,2850,2850,2850,0
|
|
20240328,104300,128831060,2850,2850,2850,2850,21
|
|
20240328,104200,128771210,2850,2850,2850,2845,1460
|
|
20240328,104100,124610795,2845,2845,2845,2845,0
|
|
20240328,104000,124610795,2845,2845,2845,2840,1631
|
|
20240328,103900,119970845,2845,2850,2850,2845,218
|
|
20240328,103800,119349635,2850,2850,2850,2850,0
|
|
20240328,103700,119349635,2850,2850,2850,2850,0
|
|
20240328,103600,119349635,2850,2850,2850,2850,0
|
|
20240328,103500,119349635,2850,2850,2850,2850,0
|
|
20240328,103400,119349635,2850,2850,2850,2850,1
|
|
20240328,103300,119346785,2850,2850,2850,2850,0
|
|
20240328,103200,119346785,2850,2850,2850,2850,1
|
|
20240328,103100,119343935,2840,2845,2845,2840,203
|
|
20240328,103000,118766480,2845,2845,2845,2845,6
|
|
20240328,102900,118749410,2840,2845,2845,2840,118
|
|
20240328,102800,118413745,2845,2840,2845,2840,106
|
|
20240328,102700,118112700,2840,2845,2845,2840,377
|
|
20240328,102600,117040285,2850,2850,2850,2850,2
|
|
20240328,102500,117034585,2850,2850,2850,2850,5
|
|
20240328,102400,117020335,2840,2845,2845,2840,476
|
|
20240328,102300,115666305,2845,2845,2845,2840,339
|
|
20240328,102200,114701995,2845,2845,2845,2845,2
|
|
20240328,102100,114696305,2840,2840,2840,2840,306
|
|
20240328,102000,113827265,2840,2840,2840,2830,115
|
|
20240328,101900,113501280,2830,2835,2840,2820,4138
|
|
20240328,101800,101812790,2845,2830,2845,2830,545
|
|
20240328,101700,100270425,2845,2830,2845,2825,604
|
|
20240328,101600,98561125,2830,2845,2845,2830,2240
|
|
20240328,101500,92211365,2835,2875,2875,2835,24378
|
|
20240328,101400,22618105,2890,2890,2890,2890,0
|
|
20240328,101300,22618105,2890,2885,2890,2885,10
|
|
20240328,101200,22589250,2890,2890,2890,2890,0
|
|
20240328,101100,22589250,2890,2890,2890,2890,0
|
|
20240328,101000,22589250,2890,2890,2890,2890,100
|
|
20240328,100900,22300250,2890,2890,2890,2890,0
|
|
20240328,100800,22300250,2890,2890,2890,2890,0
|
|
20240328,100700,22300250,2890,2890,2890,2890,0
|
|
20240328,100600,22300250,2890,2890,2890,2890,0
|
|
20240328,100500,22300250,2890,2890,2890,2890,1
|
|
20240328,100400,22297360,2885,2885,2885,2885,0
|
|
20240328,100300,22297360,2885,2885,2885,2885,10
|
|
20240328,100200,22268510,2890,2890,2890,2890,0
|
|
20240328,100100,22268510,2890,2890,2890,2890,0
|
|
20240328,100000,22268510,2890,2885,2890,2885,110
|
|
20240328,095900,21950630,2890,2885,2890,2885,60
|
|
20240328,095800,21777360,2890,2890,2890,2890,0
|
|
20240328,095700,21777360,2890,2890,2890,2890,300
|
|
20240328,095600,20910360,2890,2890,2890,2890,1
|
|
20240328,095500,20907470,2890,2890,2890,2890,0
|
|
20240328,095400,20907470,2890,2890,2890,2890,16
|
|
20240328,095300,20861230,2890,2890,2890,2890,1
|
|
20240328,095200,20858340,2890,2890,2890,2890,2
|
|
20240328,095100,20852560,2890,2890,2890,2890,0
|
|
20240328,095000,20852560,2890,2890,2890,2890,0
|
|
20240328,094900,20852560,2890,2875,2890,2875,5
|
|
20240328,094800,20838170,2880,2880,2880,2880,32
|
|
20240328,094700,20746010,2880,2880,2880,2880,0
|
|
20240328,094600,20746010,2880,2880,2880,2880,0
|
|
20240328,094500,20746010,2880,2880,2880,2880,0
|
|
20240328,094400,20746010,2880,2880,2880,2880,0
|
|
20240328,094300,20746010,2880,2875,2880,2875,10
|
|
20240328,094200,20717255,2870,2870,2870,2865,706
|
|
20240328,094100,18691300,2880,2880,2880,2880,0
|
|
20240328,094000,18691300,2880,2880,2880,2880,100
|
|
20240328,093900,18403300,2880,2880,2880,2880,0
|
|
20240328,093800,18403300,2880,2880,2880,2880,0
|
|
20240328,093700,18403300,2880,2880,2880,2880,0
|
|
20240328,093600,18403300,2880,2880,2880,2880,0
|
|
20240328,093500,18403300,2880,2880,2880,2880,1
|
|
20240328,093400,18400420,2865,2870,2870,2865,1303
|
|
20240328,093300,14661275,2870,2870,2870,2870,1
|
|
20240328,093200,14658405,2865,2865,2865,2865,0
|
|
20240328,093100,14658405,2865,2865,2865,2865,0
|
|
20240328,093000,14658405,2865,2865,2865,2865,0
|
|
20240328,092900,14658405,2865,2865,2865,2865,0
|
|
20240328,092800,14658405,2865,2870,2870,2865,77
|
|
20240328,092700,14437450,2865,2870,2870,2865,145
|
|
20240328,092600,14021355,2870,2870,2870,2870,0
|
|
20240328,092500,14021355,2870,2870,2870,2870,0
|
|
20240328,092400,14021355,2870,2870,2870,2870,0
|
|
20240328,092300,14021355,2870,2870,2870,2865,116
|
|
20240328,092200,13688480,2870,2865,2870,2865,599
|
|
20240328,092100,11972340,2870,2870,2870,2865,217
|
|
20240328,092000,11349630,2870,2875,2875,2865,599
|
|
20240328,091900,9630590,2880,2875,2880,2875,350
|
|
20240328,091800,8623840,2900,2900,2900,2900,0
|
|
20240328,091700,8623840,2900,2870,2900,2870,10
|
|
20240328,091600,8595110,2870,2900,2905,2870,400
|
|
20240328,091500,7443715,2900,2900,2900,2900,2
|
|
20240328,091400,7437915,2880,2885,2885,2880,133
|
|
20240328,091300,7054265,2910,2910,2910,2910,0
|
|
20240328,091200,7054265,2910,2910,2910,2910,0
|
|
20240328,091100,7054265,2910,2910,2910,2910,0
|
|
20240328,091000,7054265,2910,2890,2910,2890,5
|
|
20240328,090900,7039795,2885,2885,2890,2885,154
|
|
20240328,090800,6594805,2890,2890,2890,2890,0
|
|
20240328,090700,6594805,2890,2890,2890,2890,0
|
|
20240328,090600,6594805,2890,2890,2890,2890,0
|
|
20240328,090500,6594805,2890,2890,2890,2890,0
|
|
20240328,090400,6594805,2890,2890,2890,2890,0
|
|
20240328,090300,6594805,2890,2890,2890,2890,0
|
|
20240328,090200,6594805,2890,2890,2890,2890,19
|
|
20240328,090100,6539895,2855,2860,2860,2850,2203
|
|
20240328,090000,240240,2860,2860,2860,2860,84
|