655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195200,204862680,2990,2990,2990,2990,2658
|
|
20240318,195100,204862680,2990,2990,2990,2990,0
|
|
20240318,195000,204862680,2990,2990,2990,2990,0
|
|
20240318,194900,204862680,2990,2990,2990,2990,0
|
|
20240318,194800,204862680,2990,2990,2990,2990,0
|
|
20240318,194700,204862680,2990,2990,2990,2990,0
|
|
20240318,194600,204862680,2990,2990,2990,2990,0
|
|
20240318,194500,204862680,2990,2990,2990,2990,0
|
|
20240318,194400,204862680,2990,2990,2990,2990,0
|
|
20240318,194300,204862680,2990,2990,2990,2990,0
|
|
20240318,194200,204862680,2990,2990,2990,2990,0
|
|
20240318,194100,204862680,2990,2990,2990,2990,0
|
|
20240318,194000,204862680,2990,2990,2990,2990,0
|
|
20240318,193900,204862680,2990,2990,2990,2990,0
|
|
20240318,193800,204862680,2990,2990,2990,2990,0
|
|
20240318,193700,204862680,2990,2990,2990,2990,0
|
|
20240318,193600,204862680,2990,2990,2990,2990,0
|
|
20240318,193500,204862680,2990,2990,2990,2990,0
|
|
20240318,193400,204862680,2990,2990,2990,2990,0
|
|
20240318,193300,204862680,2990,2990,2990,2990,0
|
|
20240318,193200,204862680,2990,2990,2990,2990,0
|
|
20240318,193100,204862680,2990,2990,2990,2990,0
|
|
20240318,193000,204862680,2990,2990,2990,2990,0
|
|
20240318,192900,204862680,2990,2990,2990,2990,0
|
|
20240318,192800,204862680,2990,2990,2990,2990,0
|
|
20240318,192700,204862680,2990,2990,2990,2990,0
|
|
20240318,192600,204862680,2990,2990,2990,2990,0
|
|
20240318,192500,204862680,2990,2990,2990,2990,0
|
|
20240318,192400,204862680,2990,2990,2990,2990,0
|
|
20240318,192300,204862680,2990,2990,2990,2990,0
|
|
20240318,192200,204862680,2990,2990,2990,2990,2658
|
|
20240318,192100,204862680,2990,2990,2990,2990,0
|
|
20240318,192000,204862680,2990,2990,2990,2990,0
|
|
20240318,191900,204862680,2990,2990,2990,2990,0
|
|
20240318,191800,204862680,2990,2990,2990,2990,0
|
|
20240318,191700,204862680,2990,2990,2990,2990,0
|
|
20240318,191600,204862680,2990,2990,2990,2990,0
|
|
20240318,191500,204862680,2990,2990,2990,2990,0
|
|
20240318,191400,204862680,2990,2990,2990,2990,0
|
|
20240318,191300,204862680,2990,2990,2990,2990,0
|
|
20240318,191200,204862680,2990,2990,2990,2990,0
|
|
20240318,191100,204862680,2990,2990,2990,2990,0
|
|
20240318,191000,204862680,2990,2990,2990,2990,0
|
|
20240318,190900,204862680,2990,2990,2990,2990,0
|
|
20240318,190800,204862680,2990,2990,2990,2990,0
|
|
20240318,190700,204862680,2990,2990,2990,2990,0
|
|
20240318,190600,204862680,2990,2990,2990,2990,0
|
|
20240318,190500,204862680,2990,2990,2990,2990,0
|
|
20240318,190400,204862680,2990,2990,2990,2990,0
|
|
20240318,190300,204862680,2990,2990,2990,2990,0
|
|
20240318,190200,204862680,2990,2990,2990,2990,0
|
|
20240318,190100,204862680,2990,2990,2990,2990,0
|
|
20240318,190000,204862680,2990,2990,2990,2990,0
|
|
20240318,185900,204862680,2990,2990,2990,2990,0
|
|
20240318,185800,204862680,2990,2990,2990,2990,0
|
|
20240318,185700,204862680,2990,2990,2990,2990,0
|
|
20240318,185600,204862680,2990,2990,2990,2990,0
|
|
20240318,185500,204862680,2990,2990,2990,2990,0
|
|
20240318,185400,204862680,2990,2990,2990,2990,0
|
|
20240318,185300,204862680,2990,2990,2990,2990,0
|
|
20240318,185200,204862680,2990,2990,2990,2990,2658
|
|
20240318,185100,204862680,2990,2990,2990,2990,0
|
|
20240318,185000,204862680,2990,2990,2990,2990,0
|
|
20240318,184900,204862680,2990,2990,2990,2990,0
|
|
20240318,184800,204862680,2990,2990,2990,2990,0
|
|
20240318,184700,204862680,2990,2990,2990,2990,0
|
|
20240318,184600,204862680,2990,2990,2990,2990,0
|
|
20240318,184500,204862680,2990,2990,2990,2990,0
|
|
20240318,184400,204862680,2990,2990,2990,2990,0
|
|
20240318,184300,204862680,2990,2990,2990,2990,0
|
|
20240318,184200,204862680,2990,2990,2990,2990,0
|
|
20240318,184100,204862680,2990,2990,2990,2990,0
|
|
20240318,184000,204862680,2990,2990,2990,2990,0
|
|
20240318,183900,204862680,2990,2990,2990,2990,0
|
|
20240318,183800,204862680,2990,2990,2990,2990,0
|
|
20240318,183700,204862680,2990,2990,2990,2990,0
|
|
20240318,183600,204862680,2990,2990,2990,2990,0
|
|
20240318,183500,204862680,2990,2990,2990,2990,0
|
|
20240318,183400,204862680,2990,2990,2990,2990,0
|
|
20240318,183300,204862680,2990,2990,2990,2990,0
|
|
20240318,183200,204862680,2990,2990,2990,2990,0
|
|
20240318,183100,204862680,2990,2990,2990,2990,0
|
|
20240318,183000,204862680,2990,2990,2990,2990,0
|
|
20240318,182900,204862680,2990,2990,2990,2990,0
|
|
20240318,182800,204862680,2990,2990,2990,2990,0
|
|
20240318,182700,204862680,2990,2990,2990,2990,0
|
|
20240318,182600,204862680,2990,2990,2990,2990,0
|
|
20240318,182500,204862680,2990,2990,2990,2990,0
|
|
20240318,182400,204862680,2990,2990,2990,2990,0
|
|
20240318,182300,204862680,2990,2990,2990,2990,0
|
|
20240318,182200,204862680,2990,2990,2990,2990,2658
|
|
20240318,182100,204862680,2990,2990,2990,2990,0
|
|
20240318,182000,204862680,2990,2990,2990,2990,0
|
|
20240318,181900,204862680,2990,2990,2990,2990,0
|
|
20240318,181800,204862680,2990,2990,2990,2990,0
|
|
20240318,181700,204862680,2990,2990,2990,2990,0
|
|
20240318,181600,204862680,2990,2990,2990,2990,0
|
|
20240318,181500,204862680,2990,2990,2990,2990,0
|
|
20240318,181400,204862680,2990,2990,2990,2990,0
|
|
20240318,181300,204862680,2990,2990,2990,2990,0
|
|
20240318,181200,204862680,2990,2990,2990,2990,0
|
|
20240318,181100,204862680,2990,2990,2990,2990,0
|
|
20240318,181000,204862680,2990,2990,2990,2990,0
|
|
20240318,180900,204862680,2990,2990,2990,2990,0
|
|
20240318,180800,204862680,2990,2990,2990,2990,0
|
|
20240318,180700,204862680,2990,2990,2990,2990,0
|
|
20240318,180600,204862680,2990,2990,2990,2990,0
|
|
20240318,180500,204862680,2990,2990,2990,2990,0
|
|
20240318,180400,204862680,2990,2990,2990,2990,0
|
|
20240318,180300,204862680,2990,2990,2990,2990,0
|
|
20240318,180200,204862680,2990,2990,2990,2990,0
|
|
20240318,180100,204862680,2990,2990,2990,2990,0
|
|
20240318,180000,204862680,2990,2990,2990,2990,0
|
|
20240318,175900,204862680,2990,2990,2990,2990,0
|
|
20240318,175800,204862680,2990,2990,2990,2990,0
|
|
20240318,175700,204862680,2990,2990,2990,2990,0
|
|
20240318,175600,204862680,2990,2990,2990,2990,0
|
|
20240318,175500,204862680,2990,2990,2990,2990,0
|
|
20240318,175400,204862680,2990,2990,2990,2990,0
|
|
20240318,175300,204862680,2990,2990,2990,2990,0
|
|
20240318,175200,204862680,2990,2990,2990,2990,2658
|
|
20240318,175100,204862680,2990,2990,2990,2990,0
|
|
20240318,175000,204862680,2990,2990,2990,2990,0
|
|
20240318,174900,204862680,2990,2990,2990,2990,0
|
|
20240318,174800,204862680,2990,2990,2990,2990,0
|
|
20240318,174700,204862680,2990,2990,2990,2990,0
|
|
20240318,174600,204862680,2990,2990,2990,2990,0
|
|
20240318,174500,204862680,2990,2990,2990,2990,0
|
|
20240318,174400,204862680,2990,2990,2990,2990,0
|
|
20240318,174300,204862680,2990,2990,2990,2990,0
|
|
20240318,174200,204862680,2990,2990,2990,2990,0
|
|
20240318,174100,204862680,2990,2990,2990,2990,0
|
|
20240318,174000,204862680,2990,2990,2990,2990,0
|
|
20240318,173900,204862680,2990,2990,2990,2990,0
|
|
20240318,173800,204862680,2990,2990,2990,2990,0
|
|
20240318,173700,204862680,2990,2990,2990,2990,0
|
|
20240318,173600,204862680,2990,2990,2990,2990,0
|
|
20240318,173500,204862680,2990,2990,2990,2990,0
|
|
20240318,173400,204862680,2990,2990,2990,2990,0
|
|
20240318,173300,204862680,2990,2990,2990,2990,0
|
|
20240318,173200,204862680,2990,2990,2990,2990,0
|
|
20240318,173100,204862680,2990,2990,2990,2990,0
|
|
20240318,173000,204862680,2990,2990,2990,2990,0
|
|
20240318,172900,204862680,2990,2990,2990,2990,0
|
|
20240318,172800,204862680,2990,2990,2990,2990,0
|
|
20240318,172700,204862680,2990,2990,2990,2990,0
|
|
20240318,172600,204862680,2990,2990,2990,2990,0
|
|
20240318,172500,204862680,2990,2990,2990,2990,0
|
|
20240318,172400,204862680,2990,2990,2990,2990,0
|
|
20240318,172300,204862680,2990,2990,2990,2990,0
|
|
20240318,172200,204862680,2990,2990,2990,2990,2658
|
|
20240318,172100,204862680,2990,2990,2990,2990,0
|
|
20240318,172000,204862680,2990,2990,2990,2990,0
|
|
20240318,171900,204862680,2990,2990,2990,2990,0
|
|
20240318,171800,204862680,2990,2990,2990,2990,0
|
|
20240318,171700,204862680,2990,2990,2990,2990,0
|
|
20240318,171600,204862680,2990,2990,2990,2990,0
|
|
20240318,171500,204862680,2990,2990,2990,2990,0
|
|
20240318,171400,204862680,2990,2990,2990,2990,0
|
|
20240318,171300,204862680,2990,2990,2990,2990,0
|
|
20240318,171200,204862680,2990,2990,2990,2990,0
|
|
20240318,171100,204862680,2990,2990,2990,2990,0
|
|
20240318,171000,204862680,2990,2990,2990,2990,0
|
|
20240318,170900,204862680,2990,2990,2990,2990,0
|
|
20240318,170800,204862680,2990,2990,2990,2990,0
|
|
20240318,170700,204862680,2990,2990,2990,2990,0
|
|
20240318,170600,204862680,2990,2990,2990,2990,0
|
|
20240318,170500,204862680,2990,2990,2990,2990,0
|
|
20240318,170400,204862680,2990,2990,2990,2990,0
|
|
20240318,170300,204862680,2990,2990,2990,2990,0
|
|
20240318,170200,204862680,2990,2990,2990,2990,0
|
|
20240318,170100,204862680,2990,2990,2990,2990,0
|
|
20240318,170000,204862680,2990,2990,2990,2990,0
|
|
20240318,165900,204862680,2990,2990,2990,2990,0
|
|
20240318,165800,204862680,2990,2990,2990,2990,0
|
|
20240318,165700,204862680,2990,2990,2990,2990,0
|
|
20240318,165600,204862680,2990,2990,2990,2990,0
|
|
20240318,165500,204862680,2990,2990,2990,2990,0
|
|
20240318,165400,204862680,2990,2990,2990,2990,0
|
|
20240318,165300,204862680,2990,2990,2990,2990,0
|
|
20240318,165200,204862680,2990,2990,2990,2990,2658
|
|
20240318,165100,204862680,2990,2990,2990,2990,0
|
|
20240318,165000,204862680,2990,2990,2990,2990,0
|
|
20240318,164900,204862680,2990,2990,2990,2990,0
|
|
20240318,164800,204862680,2990,2990,2990,2990,0
|
|
20240318,164700,204862680,2990,2990,2990,2990,0
|
|
20240318,164600,204862680,2990,2990,2990,2990,0
|
|
20240318,164500,204862680,2990,2990,2990,2990,0
|
|
20240318,164400,204862680,2990,2990,2990,2990,0
|
|
20240318,164300,204862680,2990,2990,2990,2990,0
|
|
20240318,164200,204862680,2990,2990,2990,2990,0
|
|
20240318,164100,204862680,2990,2990,2990,2990,0
|
|
20240318,164000,204862680,2990,2990,2990,2990,0
|
|
20240318,163900,204862680,2990,2990,2990,2990,0
|
|
20240318,163800,204862680,2990,2990,2990,2990,0
|
|
20240318,163700,204862680,2990,2990,2990,2990,0
|
|
20240318,163600,204862680,2990,2990,2990,2990,0
|
|
20240318,163500,204862680,2990,2990,2990,2990,0
|
|
20240318,163400,204862680,2990,2990,2990,2990,0
|
|
20240318,163300,204862680,2990,2990,2990,2990,0
|
|
20240318,163200,204862680,2990,2990,2990,2990,0
|
|
20240318,163100,204862680,2990,2990,2990,2990,0
|
|
20240318,163000,204862680,2990,2990,2990,2990,0
|
|
20240318,162900,204862680,2990,2990,2990,2990,0
|
|
20240318,162800,204862680,2990,2990,2990,2990,0
|
|
20240318,162700,204862680,2990,2990,2990,2990,0
|
|
20240318,162600,204862680,2990,2990,2990,2990,0
|
|
20240318,162500,204862680,2990,2990,2990,2990,0
|
|
20240318,162400,204862680,2990,2990,2990,2990,0
|
|
20240318,162300,204862680,2990,2990,2990,2990,0
|
|
20240318,162200,204862680,2990,2990,2990,2990,2658
|
|
20240318,162100,204862680,2990,2990,2990,2990,0
|
|
20240318,162000,204862680,2990,2990,2990,2990,0
|
|
20240318,161900,204862680,2990,2990,2990,2990,0
|
|
20240318,161800,204862680,2990,2990,2990,2990,0
|
|
20240318,161700,204862680,2990,2990,2990,2990,0
|
|
20240318,161600,204862680,2990,2990,2990,2990,0
|
|
20240318,161500,204862680,2990,2990,2990,2990,0
|
|
20240318,161400,204862680,2990,2990,2990,2990,0
|
|
20240318,161300,204862680,2990,2990,2990,2990,0
|
|
20240318,161200,204862680,2990,2990,2990,2990,0
|
|
20240318,161100,204862680,2990,2990,2990,2990,0
|
|
20240318,161000,204862680,2990,2990,2990,2990,0
|
|
20240318,160900,204862680,2990,2990,2990,2990,0
|
|
20240318,160800,204862680,2990,2990,2990,2990,0
|
|
20240318,160700,204862680,2990,2990,2990,2990,0
|
|
20240318,160600,204862680,2990,2990,2990,2990,0
|
|
20240318,160500,204862680,2990,2990,2990,2990,0
|
|
20240318,160400,204862680,2990,2990,2990,2990,0
|
|
20240318,160300,204862680,2990,2990,2990,2990,0
|
|
20240318,160200,204862680,2990,2990,2990,2990,0
|
|
20240318,160100,204862680,2990,2990,2990,2990,0
|
|
20240318,160000,204862680,2990,2990,2990,2990,0
|
|
20240318,155900,204862680,2990,2990,2990,2990,0
|
|
20240318,155800,204862680,2990,2990,2990,2990,0
|
|
20240318,155700,204862680,2990,2990,2990,2990,0
|
|
20240318,155600,204862680,2990,2990,2990,2990,0
|
|
20240318,155500,204862680,2990,2990,2990,2990,0
|
|
20240318,155400,204862680,2990,2990,2990,2990,0
|
|
20240318,155300,204862680,2990,2990,2990,2990,0
|
|
20240318,155200,204862680,2990,2990,2990,2990,2658
|
|
20240318,155100,204862680,2990,2990,2990,2990,0
|
|
20240318,155000,204862680,2990,2990,2990,2990,0
|
|
20240318,154900,204862680,2990,2990,2990,2990,0
|
|
20240318,154800,204862680,2990,2990,2990,2990,0
|
|
20240318,154700,204862680,2990,2990,2990,2990,0
|
|
20240318,154600,204862680,2990,2990,2990,2990,0
|
|
20240318,154500,204862680,2990,2990,2990,2990,0
|
|
20240318,154400,204862680,2990,2990,2990,2990,0
|
|
20240318,154300,204862680,2990,2990,2990,2990,0
|
|
20240318,154200,204862680,2990,2990,2990,2990,0
|
|
20240318,154100,204862680,2990,2990,2990,2990,0
|
|
20240318,154000,204862680,2990,2990,2990,2990,0
|
|
20240318,153900,204862680,2990,2990,2990,2990,0
|
|
20240318,153800,204862680,2990,2990,2990,2990,0
|
|
20240318,153700,204862680,2990,2990,2990,2990,0
|
|
20240318,153600,204862680,2990,2990,2990,2990,0
|
|
20240318,153500,204862680,2990,2990,2990,2990,0
|
|
20240318,153400,204862680,2990,2990,2990,2990,0
|
|
20240318,153300,204862680,2990,2990,2990,2990,0
|
|
20240318,153200,204862680,2990,2990,2990,2990,0
|
|
20240318,153100,204862680,2990,2990,2990,2990,0
|
|
20240318,153000,204862680,2990,2990,2990,2990,2658
|
|
20240318,152900,196915260,2990,2990,2990,2990,0
|
|
20240318,152800,196915260,2990,2990,2990,2990,0
|
|
20240318,152700,196915260,2990,2990,2990,2990,0
|
|
20240318,152600,196915260,2990,2990,2990,2990,0
|
|
20240318,152500,196915260,2990,2990,2990,2990,0
|
|
20240318,152400,196915260,2990,2990,2990,2990,0
|
|
20240318,152300,196915260,2990,2990,2990,2990,0
|
|
20240318,152200,196915260,2990,2990,2990,2990,0
|
|
20240318,152100,196915260,2990,2990,2990,2990,0
|
|
20240318,152000,196915260,2990,2990,2990,2990,0
|
|
20240318,151900,196915260,2990,2985,2990,2985,26
|
|
20240318,151800,196837620,2985,2985,2985,2985,80
|
|
20240318,151700,196598820,2985,2985,2985,2985,200
|
|
20240318,151600,196001820,2985,2990,2990,2985,204
|
|
20240318,151500,195392875,2990,2985,2990,2985,200
|
|
20240318,151400,194795375,2985,2985,2985,2985,0
|
|
20240318,151300,194795375,2985,2985,2985,2985,1
|
|
20240318,151200,194792390,2985,2985,2985,2985,300
|
|
20240318,151100,193896890,2985,2985,2985,2985,209
|
|
20240318,151000,193273025,2985,2985,2985,2985,244
|
|
20240318,150900,192544685,2985,2990,2990,2985,10100
|
|
20240318,150800,162395685,2990,2990,2995,2990,760
|
|
20240318,150700,160123280,2995,2995,2995,2995,0
|
|
20240318,150600,160123280,2995,2995,2995,2995,70
|
|
20240318,150500,159913630,2995,2995,2995,2995,120
|
|
20240318,150400,159554230,2995,2995,2995,2995,39
|
|
20240318,150300,159437425,2995,2995,2995,2995,0
|
|
20240318,150200,159437425,2995,2995,2995,2995,0
|
|
20240318,150100,159437425,2995,2995,2995,2995,0
|
|
20240318,150000,159437425,2995,2995,2995,2995,3
|
|
20240318,145900,159428440,2995,2995,2995,2995,5
|
|
20240318,145800,159413465,2990,2990,2990,2990,1000
|
|
20240318,145700,156423465,2995,2995,2995,2995,0
|
|
20240318,145600,156423465,2995,2990,2995,2990,29
|
|
20240318,145500,156336710,2995,2995,2995,2995,9
|
|
20240318,145400,156309755,2995,2995,2995,2995,0
|
|
20240318,145300,156309755,2995,2995,2995,2995,0
|
|
20240318,145200,156309755,2995,2995,2995,2995,0
|
|
20240318,145100,156309755,2995,2995,2995,2995,0
|
|
20240318,145000,156309755,2995,2990,2995,2990,82
|
|
20240318,144900,156064205,2990,2990,2990,2990,0
|
|
20240318,144800,156064205,2990,2990,2990,2990,0
|
|
20240318,144700,156064205,2990,2990,2990,2990,3368
|
|
20240318,144600,145993885,2990,2990,2990,2990,0
|
|
20240318,144500,145993885,2990,2990,2990,2990,150
|
|
20240318,144400,145545385,3000,2995,3000,2995,110
|
|
20240318,144300,145215500,2995,2995,2995,2995,77
|
|
20240318,144200,144984885,3000,3000,3000,3000,1
|
|
20240318,144100,144981885,3000,3000,3000,3000,0
|
|
20240318,144000,144981885,3000,3000,3000,3000,0
|
|
20240318,143900,144981885,3000,3000,3000,3000,1
|
|
20240318,143800,144978885,2990,2990,2990,2990,97
|
|
20240318,143700,144688855,2990,2990,2990,2990,150
|
|
20240318,143600,144240355,2990,2990,2990,2990,0
|
|
20240318,143500,144240355,2990,2990,2990,2990,0
|
|
20240318,143400,144240355,2990,2995,2995,2990,2500
|
|
20240318,143300,136756085,3000,2995,3000,2995,210
|
|
20240318,143200,136127085,2995,2995,2995,2995,0
|
|
20240318,143100,136127085,2995,3000,3000,2995,101
|
|
20240318,143000,135824585,2995,2995,2995,2995,0
|
|
20240318,142900,135824585,2995,2995,2995,2995,0
|
|
20240318,142800,135824585,2995,2995,2995,2995,0
|
|
20240318,142700,135824585,2995,2995,2995,2995,0
|
|
20240318,142600,135824585,2995,2995,2995,2995,0
|
|
20240318,142500,135824585,2995,2995,2995,2995,0
|
|
20240318,142400,135824585,2995,2995,2995,2995,0
|
|
20240318,142300,135824585,2995,2995,2995,2995,0
|
|
20240318,142200,135824585,2995,2995,2995,2995,0
|
|
20240318,142100,135824585,2995,2995,2995,2995,1
|
|
20240318,142000,135821590,2995,2995,2995,2995,50
|
|
20240318,141900,135671840,2995,2995,2995,2995,100
|
|
20240318,141800,135372340,2995,2995,2995,2995,290
|
|
20240318,141700,134503790,2995,2995,2995,2995,0
|
|
20240318,141600,134503790,2995,2995,2995,2995,0
|
|
20240318,141500,134503790,2995,2995,2995,2995,0
|
|
20240318,141400,134503790,2995,2995,2995,2995,0
|
|
20240318,141300,134503790,2995,2995,2995,2995,1000
|
|
20240318,141200,131508790,2995,2995,2995,2995,100
|
|
20240318,141100,131209290,2995,2995,2995,2995,0
|
|
20240318,141000,131209290,2995,2995,2995,2995,0
|
|
20240318,140900,131209290,2995,2995,2995,2995,0
|
|
20240318,140800,131209290,2995,2995,2995,2995,0
|
|
20240318,140700,131209290,2995,2995,2995,2995,24
|
|
20240318,140600,131137410,2995,2995,2995,2995,0
|
|
20240318,140500,131137410,2995,2995,2995,2995,0
|
|
20240318,140400,131137410,2995,2995,2995,2995,0
|
|
20240318,140300,131137410,2995,2995,2995,2995,0
|
|
20240318,140200,131137410,2995,2995,2995,2995,33
|
|
20240318,140100,131038575,2995,2995,2995,2995,0
|
|
20240318,140000,131038575,2995,2995,2995,2995,0
|
|
20240318,135900,131038575,2995,2995,2995,2995,0
|
|
20240318,135800,131038575,2995,2995,2995,2995,0
|
|
20240318,135700,131038575,2995,2995,2995,2995,1
|
|
20240318,135600,131035580,3000,3000,3000,3000,200
|
|
20240318,135500,130435580,3000,3000,3000,3000,100
|
|
20240318,135400,130135580,3000,3000,3000,3000,3
|
|
20240318,135300,130126580,3000,3000,3000,3000,1
|
|
20240318,135200,130123580,3000,3000,3000,3000,0
|
|
20240318,135100,130123580,3000,3000,3000,3000,21
|
|
20240318,135000,130060580,3000,3000,3000,3000,0
|
|
20240318,134900,130060580,3000,3000,3000,3000,0
|
|
20240318,134800,130060580,3000,3000,3000,3000,1000
|
|
20240318,134700,127060580,3000,2995,3000,2995,213
|
|
20240318,134600,126422550,2995,2995,2995,2995,0
|
|
20240318,134500,126422550,2995,2995,2995,2995,333
|
|
20240318,134400,125425215,2995,2995,2995,2995,0
|
|
20240318,134300,125425215,2995,2995,2995,2995,10
|
|
20240318,134200,125395265,2995,2995,2995,2995,20
|
|
20240318,134100,125335365,2995,2995,2995,2995,100
|
|
20240318,134000,125035865,2995,2995,2995,2995,343
|
|
20240318,133900,124008580,2995,2995,2995,2995,0
|
|
20240318,133800,124008580,2995,2990,2995,2990,1183
|
|
20240318,133700,120465620,2995,2995,2995,2995,30
|
|
20240318,133600,120375770,2995,2995,2995,2995,0
|
|
20240318,133500,120375770,2995,2995,2995,2995,0
|
|
20240318,133400,120375770,2995,2995,2995,2995,0
|
|
20240318,133300,120375770,2995,2995,2995,2995,0
|
|
20240318,133200,120375770,2995,2995,2995,2995,0
|
|
20240318,133100,120375770,2995,2995,2995,2995,370
|
|
20240318,133000,119267620,3000,3000,3000,3000,0
|
|
20240318,132900,119267620,3000,3000,3000,3000,0
|
|
20240318,132800,119267620,3000,3000,3000,3000,0
|
|
20240318,132700,119267620,3000,3000,3000,3000,0
|
|
20240318,132600,119267620,3000,3000,3000,3000,10
|
|
20240318,132500,119237620,2995,2995,2995,2995,0
|
|
20240318,132400,119237620,2995,2995,2995,2995,1000
|
|
20240318,132300,116242620,3000,3000,3000,3000,0
|
|
20240318,132200,116242620,3000,3000,3000,3000,0
|
|
20240318,132100,116242620,3000,3000,3000,3000,0
|
|
20240318,132000,116242620,3000,3000,3000,3000,0
|
|
20240318,131900,116242620,3000,3000,3000,3000,0
|
|
20240318,131800,116242620,3000,3000,3000,3000,0
|
|
20240318,131700,116242620,3000,3000,3000,3000,0
|
|
20240318,131600,116242620,3000,3000,3000,3000,0
|
|
20240318,131500,116242620,3000,3000,3000,3000,333
|
|
20240318,131400,115243620,2995,2995,2995,2995,0
|
|
20240318,131300,115243620,2995,2995,2995,2995,0
|
|
20240318,131200,115243620,2995,2995,2995,2995,0
|
|
20240318,131100,115243620,2995,2995,2995,2995,0
|
|
20240318,131000,115243620,2995,2995,2995,2995,0
|
|
20240318,130900,115243620,2995,2995,2995,2995,0
|
|
20240318,130800,115243620,2995,2995,2995,2995,0
|
|
20240318,130700,115243620,2995,2995,2995,2995,10
|
|
20240318,130600,115213670,2995,2995,2995,2995,23
|
|
20240318,130500,115144785,2995,2995,2995,2995,0
|
|
20240318,130400,115144785,2995,2995,2995,2995,0
|
|
20240318,130300,115144785,2995,2995,2995,2995,0
|
|
20240318,130200,115144785,2995,2995,2995,2995,0
|
|
20240318,130100,115144785,2995,2995,2995,2995,1000
|
|
20240318,130000,112149785,2995,2995,2995,2995,106
|
|
20240318,125900,111832315,2995,2995,2995,2995,0
|
|
20240318,125800,111832315,2995,2995,2995,2995,0
|
|
20240318,125700,111832315,2995,3000,3000,2995,2100
|
|
20240318,125600,105534315,3000,3000,3000,3000,100
|
|
20240318,125500,105234315,3000,3000,3000,3000,0
|
|
20240318,125400,105234315,3000,3000,3000,3000,0
|
|
20240318,125300,105234315,3000,3000,3000,3000,0
|
|
20240318,125200,105234315,3000,3000,3000,3000,1
|
|
20240318,125100,105231315,2995,2995,2995,2995,400
|
|
20240318,125000,104033315,2995,2995,2995,2995,304
|
|
20240318,124900,103122835,2995,2995,2995,2995,2
|
|
20240318,124800,103116845,2990,2990,2990,2990,0
|
|
20240318,124700,103116845,2990,2990,2990,2990,0
|
|
20240318,124600,103116845,2990,2990,2990,2990,0
|
|
20240318,124500,103116845,2990,2990,2990,2990,0
|
|
20240318,124400,103116845,2990,2990,2990,2990,0
|
|
20240318,124300,103116845,2990,2990,2990,2990,16
|
|
20240318,124200,103069005,2990,2990,2990,2990,103
|
|
20240318,124100,102761035,2990,2990,2990,2990,700
|
|
20240318,124000,100668035,2990,2990,2990,2990,200
|
|
20240318,123900,100070035,2990,2990,2990,2990,200
|
|
20240318,123800,99472035,2990,2990,2990,2990,1
|
|
20240318,123700,99469045,2990,2990,2990,2990,0
|
|
20240318,123600,99469045,2990,2990,2990,2990,0
|
|
20240318,123500,99469045,2990,2990,2990,2990,0
|
|
20240318,123400,99469045,2990,2990,2990,2990,0
|
|
20240318,123300,99469045,2990,2995,2995,2990,52
|
|
20240318,123200,99313555,2995,2995,2995,2995,0
|
|
20240318,123100,99313555,2995,2995,2995,2995,0
|
|
20240318,123000,99313555,2995,2995,2995,2995,0
|
|
20240318,122900,99313555,2995,2995,2995,2995,1
|
|
20240318,122800,99310560,2990,2990,2990,2990,0
|
|
20240318,122700,99310560,2990,2990,2990,2990,0
|
|
20240318,122600,99310560,2990,2990,2990,2990,0
|
|
20240318,122500,99310560,2990,2990,2990,2990,97
|
|
20240318,122400,99020530,2990,2990,2990,2990,0
|
|
20240318,122300,99020530,2990,2990,2990,2990,0
|
|
20240318,122200,99020530,2990,2990,2990,2990,0
|
|
20240318,122100,99020530,2990,2990,2990,2990,0
|
|
20240318,122000,99020530,2990,2990,2990,2990,0
|
|
20240318,121900,99020530,2990,2990,2990,2990,200
|
|
20240318,121800,98422530,2990,2990,2990,2990,100
|
|
20240318,121700,98123530,2990,2990,2990,2990,0
|
|
20240318,121600,98123530,2990,2990,2990,2990,0
|
|
20240318,121500,98123530,2990,2990,2990,2990,700
|
|
20240318,121400,96030530,2990,2990,2990,2990,0
|
|
20240318,121300,96030530,2990,2990,2990,2990,0
|
|
20240318,121200,96030530,2990,2990,2990,2990,100
|
|
20240318,121100,95731530,2990,2990,2990,2990,3362
|
|
20240318,121000,85679150,2990,2990,2990,2990,0
|
|
20240318,120900,85679150,2990,2990,2990,2990,0
|
|
20240318,120800,85679150,2990,2990,2990,2990,0
|
|
20240318,120700,85679150,2990,2990,2990,2990,0
|
|
20240318,120600,85679150,2990,2990,2990,2990,0
|
|
20240318,120500,85679150,2990,2990,2990,2990,0
|
|
20240318,120400,85679150,2990,2990,2990,2990,500
|
|
20240318,120300,84184150,2990,2990,2990,2990,1
|
|
20240318,120200,84181160,2995,2995,2995,2995,0
|
|
20240318,120100,84181160,2995,2995,2995,2995,0
|
|
20240318,120000,84181160,2995,2995,2995,2995,0
|
|
20240318,115900,84181160,2995,2995,2995,2995,0
|
|
20240318,115800,84181160,2995,2995,2995,2995,0
|
|
20240318,115700,84181160,2995,2995,2995,2995,30
|
|
20240318,115600,84091310,2995,2995,2995,2995,0
|
|
20240318,115500,84091310,2995,2995,2995,2995,0
|
|
20240318,115400,84091310,2995,2995,2995,2995,0
|
|
20240318,115300,84091310,2995,2995,2995,2995,0
|
|
20240318,115200,84091310,2995,2995,2995,2995,0
|
|
20240318,115100,84091310,2995,2995,2995,2995,0
|
|
20240318,115000,84091310,2995,2995,2995,2995,11
|
|
20240318,114900,84058365,2990,2990,2990,2990,0
|
|
20240318,114800,84058365,2990,2990,2990,2990,0
|
|
20240318,114700,84058365,2990,2990,2990,2990,0
|
|
20240318,114600,84058365,2990,2990,2990,2990,0
|
|
20240318,114500,84058365,2990,2990,2990,2990,90
|
|
20240318,114400,83789265,2995,2995,2995,2995,0
|
|
20240318,114300,83789265,2995,2995,2995,2995,0
|
|
20240318,114200,83789265,2995,2995,2995,2995,0
|
|
20240318,114100,83789265,2995,2995,2995,2995,0
|
|
20240318,114000,83789265,2995,2995,2995,2995,1
|
|
20240318,113900,83786270,2990,2990,2990,2990,0
|
|
20240318,113800,83786270,2990,2990,2990,2990,0
|
|
20240318,113700,83786270,2990,2990,2990,2990,0
|
|
20240318,113600,83786270,2990,2990,2990,2990,1350
|
|
20240318,113500,79749770,2990,2990,2990,2990,0
|
|
20240318,113400,79749770,2990,2990,2990,2990,650
|
|
20240318,113300,77806270,2990,2990,2990,2990,169
|
|
20240318,113200,77300960,2990,2990,2990,2990,0
|
|
20240318,113100,77300960,2990,2990,2990,2990,2
|
|
20240318,113000,77294980,2990,2990,2990,2990,3000
|
|
20240318,112900,68324980,2995,2995,2995,2995,0
|
|
20240318,112800,68324980,2995,2995,2995,2995,0
|
|
20240318,112700,68324980,2995,2995,2995,2995,1
|
|
20240318,112600,68321985,2990,2990,2990,2990,400
|
|
20240318,112500,67125985,2995,2995,2995,2995,0
|
|
20240318,112400,67125985,2995,2995,2995,2995,0
|
|
20240318,112300,67125985,2995,2995,2995,2995,30
|
|
20240318,112200,67036135,2990,2990,2990,2990,0
|
|
20240318,112100,67036135,2990,2990,2990,2990,0
|
|
20240318,112000,67036135,2990,2990,2990,2990,0
|
|
20240318,111900,67036135,2990,2990,2990,2990,0
|
|
20240318,111800,67036135,2990,2990,2990,2990,0
|
|
20240318,111700,67036135,2990,2990,2990,2990,0
|
|
20240318,111600,67036135,2990,2990,2990,2990,0
|
|
20240318,111500,67036135,2990,2990,2990,2990,0
|
|
20240318,111400,67036135,2990,2990,2990,2990,0
|
|
20240318,111300,67036135,2990,2990,2990,2990,0
|
|
20240318,111200,67036135,2990,2990,2990,2990,0
|
|
20240318,111100,67036135,2990,2990,2990,2990,0
|
|
20240318,111000,67036135,2990,2990,2990,2990,3
|
|
20240318,110900,67027165,2990,2990,2990,2990,0
|
|
20240318,110800,67027165,2990,2990,2990,2990,0
|
|
20240318,110700,67027165,2990,2990,2990,2990,300
|
|
20240318,110600,66130165,2990,2990,2990,2990,1000
|
|
20240318,110500,63140165,2990,2990,2990,2990,0
|
|
20240318,110400,63140165,2990,2990,2990,2990,0
|
|
20240318,110300,63140165,2990,2990,2990,2990,0
|
|
20240318,110200,63140165,2990,2990,2990,2990,0
|
|
20240318,110100,63140165,2990,2990,2990,2990,100
|
|
20240318,110000,62841165,2990,2995,2995,2990,650
|
|
20240318,105900,60896915,2995,2995,2995,2995,100
|
|
20240318,105800,60597415,2995,2995,2995,2995,100
|
|
20240318,105700,60297915,2995,2995,2995,2995,1
|
|
20240318,105600,60294920,2990,2990,2990,2990,0
|
|
20240318,105500,60294920,2990,2990,2990,2990,40
|
|
20240318,105400,60175320,2995,2995,2995,2995,0
|
|
20240318,105300,60175320,2995,2995,2995,2995,68
|
|
20240318,105200,59971660,2995,2995,2995,2995,50
|
|
20240318,105100,59821910,2995,2995,2995,2995,0
|
|
20240318,105000,59821910,2995,2995,2995,2995,0
|
|
20240318,104900,59821910,2995,2995,2995,2995,0
|
|
20240318,104800,59821910,2995,2995,2995,2995,235
|
|
20240318,104700,59118085,2990,2990,2990,2990,0
|
|
20240318,104600,59118085,2990,2990,2990,2990,0
|
|
20240318,104500,59118085,2990,2990,2990,2990,2
|
|
20240318,104400,59112105,2990,2990,2990,2990,2
|
|
20240318,104300,59106125,2990,2990,2990,2990,294
|
|
20240318,104200,58227065,2990,2990,2990,2990,0
|
|
20240318,104100,58227065,2990,2990,2990,2990,1
|
|
20240318,104000,58224075,2995,2995,2995,2995,11
|
|
20240318,103900,58191130,2995,2995,2995,2995,30
|
|
20240318,103800,58101280,2990,2990,2990,2990,0
|
|
20240318,103700,58101280,2990,2990,2990,2990,0
|
|
20240318,103600,58101280,2990,2990,2990,2990,1887
|
|
20240318,103500,52459150,2990,2990,2990,2990,0
|
|
20240318,103400,52459150,2990,2990,2990,2990,0
|
|
20240318,103300,52459150,2990,2990,2990,2990,1000
|
|
20240318,103200,49469150,2995,2990,2995,2990,730
|
|
20240318,103100,47286445,2990,2990,2990,2990,0
|
|
20240318,103000,47286445,2990,2995,2995,2990,1003
|
|
20240318,102900,44285715,3000,3000,3000,3000,0
|
|
20240318,102800,44285715,3000,3000,3000,3000,0
|
|
20240318,102700,44285715,3000,3000,3000,3000,2
|
|
20240318,102600,44279715,2995,2995,2995,2995,0
|
|
20240318,102500,44279715,2995,2995,2995,2995,300
|
|
20240318,102400,43381215,2995,2995,2995,2995,0
|
|
20240318,102300,43381215,2995,2995,2995,2995,0
|
|
20240318,102200,43381215,2995,2995,2995,2995,0
|
|
20240318,102100,43381215,2995,2995,2995,2995,0
|
|
20240318,102000,43381215,2995,2995,2995,2995,0
|
|
20240318,101900,43381215,2995,2995,2995,2995,0
|
|
20240318,101800,43381215,2995,2995,2995,2995,0
|
|
20240318,101700,43381215,2995,2995,2995,2995,0
|
|
20240318,101600,43381215,2995,2995,2995,2995,0
|
|
20240318,101500,43381215,2995,2995,2995,2995,1
|
|
20240318,101400,43378220,3000,2995,3000,2995,124
|
|
20240318,101300,43006340,2995,2995,2995,2995,31
|
|
20240318,101200,42913495,2995,3000,3000,2995,624
|
|
20240318,101100,41041545,3000,3005,3005,3000,172
|
|
20240318,101000,40524715,3000,3000,3000,3000,0
|
|
20240318,100900,40524715,3000,3000,3000,3000,0
|
|
20240318,100800,40524715,3000,3000,3000,3000,18
|
|
20240318,100700,40470715,3000,3000,3000,3000,1373
|
|
20240318,100600,36351715,3000,3000,3000,3000,0
|
|
20240318,100500,36351715,3000,3000,3000,3000,8
|
|
20240318,100400,36327715,3000,3000,3000,3000,0
|
|
20240318,100300,36327715,3000,3000,3000,3000,4
|
|
20240318,100200,36315715,2995,3000,3000,2995,510
|
|
20240318,100100,34788215,3000,3000,3000,3000,0
|
|
20240318,100000,34788215,3000,3000,3000,3000,33
|
|
20240318,095900,34689215,2990,3000,3000,2990,687
|
|
20240318,095800,32634850,3000,3000,3000,3000,0
|
|
20240318,095700,32634850,3000,3000,3000,3000,0
|
|
20240318,095600,32634850,3000,3000,3000,3000,12
|
|
20240318,095500,32598850,3000,3000,3000,3000,1
|
|
20240318,095400,32595850,3005,3005,3005,3005,0
|
|
20240318,095300,32595850,3005,3005,3005,3005,1
|
|
20240318,095200,32592845,3000,3000,3000,3000,341
|
|
20240318,095100,31569845,3000,3005,3005,3000,27
|
|
20240318,095000,31488735,3005,3005,3005,3005,2
|
|
20240318,094900,31482725,3000,3000,3000,3000,0
|
|
20240318,094800,31482725,3000,3000,3000,3000,243
|
|
20240318,094700,30753725,2995,2995,2995,2995,1
|
|
20240318,094600,30750730,2995,2995,2995,2995,0
|
|
20240318,094500,30750730,2995,2995,2995,2995,0
|
|
20240318,094400,30750730,2995,2995,2995,2995,0
|
|
20240318,094300,30750730,2995,2995,2995,2995,136
|
|
20240318,094200,30343410,2990,2990,2990,2990,0
|
|
20240318,094100,30343410,2990,2990,2990,2990,0
|
|
20240318,094000,30343410,2990,2990,2990,2990,32
|
|
20240318,093900,30247730,2990,2990,2990,2990,6
|
|
20240318,093800,30229790,2990,2990,2990,2990,0
|
|
20240318,093700,30229790,2990,2990,2990,2990,2
|
|
20240318,093600,30223810,2990,2990,2990,2990,0
|
|
20240318,093500,30223810,2990,2990,2990,2990,0
|
|
20240318,093400,30223810,2990,2990,2990,2990,0
|
|
20240318,093300,30223810,2990,2990,2990,2990,177
|
|
20240318,093200,29694580,2990,2990,2990,2990,0
|
|
20240318,093100,29694580,2990,2990,2990,2990,0
|
|
20240318,093000,29694580,2990,2990,2990,2990,3
|
|
20240318,092900,29685610,2995,2995,2995,2995,0
|
|
20240318,092800,29685610,2995,2995,2995,2995,0
|
|
20240318,092700,29685610,2995,2995,2995,2995,2
|
|
20240318,092600,29679620,2990,2990,2990,2990,385
|
|
20240318,092500,28528470,2990,2990,2990,2990,51
|
|
20240318,092400,28375980,2990,2990,2990,2990,220
|
|
20240318,092300,27718180,2995,2990,2995,2990,498
|
|
20240318,092200,26229090,2990,2990,2990,2990,0
|
|
20240318,092100,26229090,2990,2990,2990,2990,16
|
|
20240318,092000,26181250,2990,2990,3000,2990,2002
|
|
20240318,091900,20195260,2990,2990,2990,2990,107
|
|
20240318,091800,19875330,2990,2990,2990,2990,1
|
|
20240318,091700,19872340,2980,2980,2980,2980,0
|
|
20240318,091600,19872340,2980,2980,2980,2980,0
|
|
20240318,091500,19872340,2980,2980,2980,2980,2
|
|
20240318,091400,19866380,2980,2995,2995,2980,1326
|
|
20240318,091300,15908970,2995,3000,3000,2995,36
|
|
20240318,091200,15801000,3000,3000,3000,3000,10
|
|
20240318,091100,15771000,3000,3000,3000,3000,0
|
|
20240318,091000,15771000,3000,3000,3000,3000,2
|
|
20240318,090900,15765000,3005,3005,3005,3005,0
|
|
20240318,090800,15765000,3005,3005,3005,3005,0
|
|
20240318,090700,15765000,3005,3005,3005,3005,3
|
|
20240318,090600,15755985,3000,3000,3000,3000,0
|
|
20240318,090500,15755985,3000,2995,3000,2995,349
|
|
20240318,090400,14709000,2990,2990,2990,2990,4557
|
|
20240318,090300,1083570,2985,2985,2985,2985,0
|
|
20240318,090200,1083570,2985,2990,2990,2985,9
|
|
20240318,090100,1056695,2990,2985,2990,2985,201
|
|
20240318,090000,456705,2985,2985,2985,2985,153
|