651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194800,62699040,2480,2480,2480,2480,3182
|
|
20240306,194700,62699040,2480,2480,2480,2480,0
|
|
20240306,194600,62699040,2480,2480,2480,2480,0
|
|
20240306,194500,62699040,2480,2480,2480,2480,0
|
|
20240306,194400,62699040,2480,2480,2480,2480,0
|
|
20240306,194300,62699040,2480,2480,2480,2480,0
|
|
20240306,194200,62699040,2480,2480,2480,2480,0
|
|
20240306,194100,62699040,2480,2480,2480,2480,0
|
|
20240306,194000,62699040,2480,2480,2480,2480,0
|
|
20240306,193900,62699040,2480,2480,2480,2480,0
|
|
20240306,193800,62699040,2480,2480,2480,2480,0
|
|
20240306,193700,62699040,2480,2480,2480,2480,0
|
|
20240306,193600,62699040,2480,2480,2480,2480,0
|
|
20240306,193500,62699040,2480,2480,2480,2480,0
|
|
20240306,193400,62699040,2480,2480,2480,2480,0
|
|
20240306,193300,62699040,2480,2480,2480,2480,0
|
|
20240306,193200,62699040,2480,2480,2480,2480,0
|
|
20240306,193100,62699040,2480,2480,2480,2480,0
|
|
20240306,193000,62699040,2480,2480,2480,2480,0
|
|
20240306,192900,62699040,2480,2480,2480,2480,0
|
|
20240306,192800,62699040,2480,2480,2480,2480,0
|
|
20240306,192700,62699040,2480,2480,2480,2480,0
|
|
20240306,192600,62699040,2480,2480,2480,2480,0
|
|
20240306,192500,62699040,2480,2480,2480,2480,0
|
|
20240306,192400,62699040,2480,2480,2480,2480,0
|
|
20240306,192300,62699040,2480,2480,2480,2480,0
|
|
20240306,192200,62699040,2480,2480,2480,2480,0
|
|
20240306,192100,62699040,2480,2480,2480,2480,0
|
|
20240306,192000,62699040,2480,2480,2480,2480,0
|
|
20240306,191900,62699040,2480,2480,2480,2480,0
|
|
20240306,191800,62699040,2480,2480,2480,2480,3182
|
|
20240306,191700,62699040,2480,2480,2480,2480,0
|
|
20240306,191600,62699040,2480,2480,2480,2480,0
|
|
20240306,191500,62699040,2480,2480,2480,2480,0
|
|
20240306,191400,62699040,2480,2480,2480,2480,0
|
|
20240306,191300,62699040,2480,2480,2480,2480,0
|
|
20240306,191200,62699040,2480,2480,2480,2480,0
|
|
20240306,191100,62699040,2480,2480,2480,2480,0
|
|
20240306,191000,62699040,2480,2480,2480,2480,0
|
|
20240306,190900,62699040,2480,2480,2480,2480,0
|
|
20240306,190800,62699040,2480,2480,2480,2480,0
|
|
20240306,190700,62699040,2480,2480,2480,2480,0
|
|
20240306,190600,62699040,2480,2480,2480,2480,0
|
|
20240306,190500,62699040,2480,2480,2480,2480,0
|
|
20240306,190400,62699040,2480,2480,2480,2480,0
|
|
20240306,190300,62699040,2480,2480,2480,2480,0
|
|
20240306,190200,62699040,2480,2480,2480,2480,0
|
|
20240306,190100,62699040,2480,2480,2480,2480,0
|
|
20240306,190000,62699040,2480,2480,2480,2480,0
|
|
20240306,185900,62699040,2480,2480,2480,2480,0
|
|
20240306,185800,62699040,2480,2480,2480,2480,0
|
|
20240306,185700,62699040,2480,2480,2480,2480,0
|
|
20240306,185600,62699040,2480,2480,2480,2480,0
|
|
20240306,185500,62699040,2480,2480,2480,2480,0
|
|
20240306,185400,62699040,2480,2480,2480,2480,0
|
|
20240306,185300,62699040,2480,2480,2480,2480,0
|
|
20240306,185200,62699040,2480,2480,2480,2480,0
|
|
20240306,185100,62699040,2480,2480,2480,2480,0
|
|
20240306,185000,62699040,2480,2480,2480,2480,0
|
|
20240306,184900,62699040,2480,2480,2480,2480,0
|
|
20240306,184800,62699040,2480,2480,2480,2480,3182
|
|
20240306,184700,62699040,2480,2480,2480,2480,0
|
|
20240306,184600,62699040,2480,2480,2480,2480,0
|
|
20240306,184500,62699040,2480,2480,2480,2480,0
|
|
20240306,184400,62699040,2480,2480,2480,2480,0
|
|
20240306,184300,62699040,2480,2480,2480,2480,0
|
|
20240306,184200,62699040,2480,2480,2480,2480,0
|
|
20240306,184100,62699040,2480,2480,2480,2480,0
|
|
20240306,184000,62699040,2480,2480,2480,2480,0
|
|
20240306,183900,62699040,2480,2480,2480,2480,0
|
|
20240306,183800,62699040,2480,2480,2480,2480,0
|
|
20240306,183700,62699040,2480,2480,2480,2480,0
|
|
20240306,183600,62699040,2480,2480,2480,2480,0
|
|
20240306,183500,62699040,2480,2480,2480,2480,0
|
|
20240306,183400,62699040,2480,2480,2480,2480,0
|
|
20240306,183300,62699040,2480,2480,2480,2480,0
|
|
20240306,183200,62699040,2480,2480,2480,2480,0
|
|
20240306,183100,62699040,2480,2480,2480,2480,0
|
|
20240306,183000,62699040,2480,2480,2480,2480,0
|
|
20240306,182900,62699040,2480,2480,2480,2480,0
|
|
20240306,182800,62699040,2480,2480,2480,2480,0
|
|
20240306,182700,62699040,2480,2480,2480,2480,0
|
|
20240306,182600,62699040,2480,2480,2480,2480,0
|
|
20240306,182500,62699040,2480,2480,2480,2480,0
|
|
20240306,182400,62699040,2480,2480,2480,2480,0
|
|
20240306,182300,62699040,2480,2480,2480,2480,0
|
|
20240306,182200,62699040,2480,2480,2480,2480,0
|
|
20240306,182100,62699040,2480,2480,2480,2480,0
|
|
20240306,182000,62699040,2480,2480,2480,2480,0
|
|
20240306,181900,62699040,2480,2480,2480,2480,0
|
|
20240306,181800,62699040,2480,2480,2480,2480,3182
|
|
20240306,181700,62699040,2480,2480,2480,2480,0
|
|
20240306,181600,62699040,2480,2480,2480,2480,0
|
|
20240306,181500,62699040,2480,2480,2480,2480,0
|
|
20240306,181400,62699040,2480,2480,2480,2480,0
|
|
20240306,181300,62699040,2480,2480,2480,2480,0
|
|
20240306,181200,62699040,2480,2480,2480,2480,0
|
|
20240306,181100,62699040,2480,2480,2480,2480,0
|
|
20240306,181000,62699040,2480,2480,2480,2480,0
|
|
20240306,180900,62699040,2480,2480,2480,2480,0
|
|
20240306,180800,62699040,2480,2480,2480,2480,0
|
|
20240306,180700,62699040,2480,2480,2480,2480,0
|
|
20240306,180600,62699040,2480,2480,2480,2480,0
|
|
20240306,180500,62699040,2480,2480,2480,2480,0
|
|
20240306,180400,62699040,2480,2480,2480,2480,0
|
|
20240306,180300,62699040,2480,2480,2480,2480,0
|
|
20240306,180200,62699040,2480,2480,2480,2480,0
|
|
20240306,180100,62699040,2480,2480,2480,2480,0
|
|
20240306,180000,62699040,2480,2480,2480,2480,0
|
|
20240306,175900,62699040,2480,2480,2480,2480,0
|
|
20240306,175800,62699040,2480,2480,2480,2480,0
|
|
20240306,175700,62699040,2480,2480,2480,2480,0
|
|
20240306,175600,62699040,2480,2480,2480,2480,0
|
|
20240306,175500,62699040,2480,2480,2480,2480,0
|
|
20240306,175400,62699040,2480,2480,2480,2480,0
|
|
20240306,175300,62699040,2480,2480,2480,2480,0
|
|
20240306,175200,62699040,2480,2480,2480,2480,0
|
|
20240306,175100,62699040,2480,2480,2480,2480,0
|
|
20240306,175000,62699040,2480,2480,2480,2480,0
|
|
20240306,174900,62699040,2480,2480,2480,2480,0
|
|
20240306,174800,62699040,2480,2480,2480,2480,3182
|
|
20240306,174700,62699040,2480,2480,2480,2480,0
|
|
20240306,174600,62699040,2480,2480,2480,2480,0
|
|
20240306,174500,62699040,2480,2480,2480,2480,0
|
|
20240306,174400,62699040,2480,2480,2480,2480,0
|
|
20240306,174300,62699040,2480,2480,2480,2480,0
|
|
20240306,174200,62699040,2480,2480,2480,2480,0
|
|
20240306,174100,62699040,2480,2480,2480,2480,0
|
|
20240306,174000,62699040,2480,2480,2480,2480,0
|
|
20240306,173900,62699040,2480,2480,2480,2480,0
|
|
20240306,173800,62699040,2480,2480,2480,2480,0
|
|
20240306,173700,62699040,2480,2480,2480,2480,0
|
|
20240306,173600,62699040,2480,2480,2480,2480,0
|
|
20240306,173500,62699040,2480,2480,2480,2480,0
|
|
20240306,173400,62699040,2480,2480,2480,2480,0
|
|
20240306,173300,62699040,2480,2480,2480,2480,0
|
|
20240306,173200,62699040,2480,2480,2480,2480,0
|
|
20240306,173100,62699040,2480,2480,2480,2480,0
|
|
20240306,173000,62699040,2480,2480,2480,2480,0
|
|
20240306,172900,62699040,2480,2480,2480,2480,0
|
|
20240306,172800,62699040,2480,2480,2480,2480,0
|
|
20240306,172700,62699040,2480,2480,2480,2480,0
|
|
20240306,172600,62699040,2480,2480,2480,2480,0
|
|
20240306,172500,62699040,2480,2480,2480,2480,0
|
|
20240306,172400,62699040,2480,2480,2480,2480,0
|
|
20240306,172300,62699040,2480,2480,2480,2480,0
|
|
20240306,172200,62699040,2480,2480,2480,2480,0
|
|
20240306,172100,62699040,2480,2480,2480,2480,0
|
|
20240306,172000,62699040,2480,2480,2480,2480,0
|
|
20240306,171900,62699040,2480,2480,2480,2480,0
|
|
20240306,171800,62699040,2480,2480,2480,2480,3182
|
|
20240306,171700,62699040,2480,2480,2480,2480,0
|
|
20240306,171600,62699040,2480,2480,2480,2480,0
|
|
20240306,171500,62699040,2480,2480,2480,2480,0
|
|
20240306,171400,62699040,2480,2480,2480,2480,0
|
|
20240306,171300,62699040,2480,2480,2480,2480,0
|
|
20240306,171200,62699040,2480,2480,2480,2480,0
|
|
20240306,171100,62699040,2480,2480,2480,2480,0
|
|
20240306,171000,62699040,2480,2480,2480,2480,0
|
|
20240306,170900,62699040,2480,2480,2480,2480,0
|
|
20240306,170800,62699040,2480,2480,2480,2480,0
|
|
20240306,170700,62699040,2480,2480,2480,2480,0
|
|
20240306,170600,62699040,2480,2480,2480,2480,0
|
|
20240306,170500,62699040,2480,2480,2480,2480,0
|
|
20240306,170400,62699040,2480,2480,2480,2480,0
|
|
20240306,170300,62699040,2480,2480,2480,2480,0
|
|
20240306,170200,62699040,2480,2480,2480,2480,0
|
|
20240306,170100,62699040,2480,2480,2480,2480,0
|
|
20240306,170000,62699040,2480,2480,2480,2480,0
|
|
20240306,165900,62699040,2480,2480,2480,2480,0
|
|
20240306,165800,62699040,2480,2480,2480,2480,0
|
|
20240306,165700,62699040,2480,2480,2480,2480,0
|
|
20240306,165600,62699040,2480,2480,2480,2480,0
|
|
20240306,165500,62699040,2480,2480,2480,2480,0
|
|
20240306,165400,62699040,2480,2480,2480,2480,0
|
|
20240306,165300,62699040,2480,2480,2480,2480,0
|
|
20240306,165200,62699040,2480,2480,2480,2480,0
|
|
20240306,165100,62699040,2480,2480,2480,2480,0
|
|
20240306,165000,62699040,2480,2480,2480,2480,0
|
|
20240306,164900,62699040,2480,2480,2480,2480,0
|
|
20240306,164800,62699040,2480,2480,2480,2480,3182
|
|
20240306,164700,62699040,2480,2480,2480,2480,0
|
|
20240306,164600,62699040,2480,2480,2480,2480,0
|
|
20240306,164500,62699040,2480,2480,2480,2480,0
|
|
20240306,164400,62699040,2480,2480,2480,2480,0
|
|
20240306,164300,62699040,2480,2480,2480,2480,0
|
|
20240306,164200,62699040,2480,2480,2480,2480,0
|
|
20240306,164100,62699040,2480,2480,2480,2480,0
|
|
20240306,164000,62699040,2480,2480,2480,2480,0
|
|
20240306,163900,62699040,2480,2480,2480,2480,0
|
|
20240306,163800,62699040,2480,2480,2480,2480,0
|
|
20240306,163700,62699040,2480,2480,2480,2480,0
|
|
20240306,163600,62699040,2480,2480,2480,2480,0
|
|
20240306,163500,62699040,2480,2480,2480,2480,0
|
|
20240306,163400,62699040,2480,2480,2480,2480,0
|
|
20240306,163300,62699040,2480,2480,2480,2480,0
|
|
20240306,163200,62699040,2480,2480,2480,2480,0
|
|
20240306,163100,62699040,2480,2480,2480,2480,0
|
|
20240306,163000,62699040,2480,2480,2480,2480,0
|
|
20240306,162900,62699040,2480,2480,2480,2480,0
|
|
20240306,162800,62699040,2480,2480,2480,2480,0
|
|
20240306,162700,62699040,2480,2480,2480,2480,0
|
|
20240306,162600,62699040,2480,2480,2480,2480,0
|
|
20240306,162500,62699040,2480,2480,2480,2480,0
|
|
20240306,162400,62699040,2480,2480,2480,2480,0
|
|
20240306,162300,62699040,2480,2480,2480,2480,0
|
|
20240306,162200,62699040,2480,2480,2480,2480,0
|
|
20240306,162100,62699040,2480,2480,2480,2480,0
|
|
20240306,162000,62699040,2480,2480,2480,2480,0
|
|
20240306,161900,62699040,2480,2480,2480,2480,0
|
|
20240306,161800,62699040,2480,2480,2480,2480,3182
|
|
20240306,161700,62699040,2480,2480,2480,2480,0
|
|
20240306,161600,62699040,2480,2480,2480,2480,0
|
|
20240306,161500,62699040,2480,2480,2480,2480,0
|
|
20240306,161400,62699040,2480,2480,2480,2480,0
|
|
20240306,161300,62699040,2480,2480,2480,2480,0
|
|
20240306,161200,62699040,2480,2480,2480,2480,0
|
|
20240306,161100,62699040,2480,2480,2480,2480,0
|
|
20240306,161000,62699040,2480,2480,2480,2480,0
|
|
20240306,160900,62699040,2480,2480,2480,2480,0
|
|
20240306,160800,62699040,2480,2480,2480,2480,0
|
|
20240306,160700,62699040,2480,2480,2480,2480,0
|
|
20240306,160600,62699040,2480,2480,2480,2480,0
|
|
20240306,160500,62699040,2480,2480,2480,2480,0
|
|
20240306,160400,62699040,2480,2480,2480,2480,0
|
|
20240306,160300,62699040,2480,2480,2480,2480,0
|
|
20240306,160200,62699040,2480,2480,2480,2480,0
|
|
20240306,160100,62699040,2480,2480,2480,2480,0
|
|
20240306,160000,62699040,2480,2480,2480,2480,0
|
|
20240306,155900,62699040,2480,2480,2480,2480,0
|
|
20240306,155800,62699040,2480,2480,2480,2480,0
|
|
20240306,155700,62699040,2480,2480,2480,2480,0
|
|
20240306,155600,62699040,2480,2480,2480,2480,0
|
|
20240306,155500,62699040,2480,2480,2480,2480,0
|
|
20240306,155400,62699040,2480,2480,2480,2480,0
|
|
20240306,155300,62699040,2480,2480,2480,2480,0
|
|
20240306,155200,62699040,2480,2480,2480,2480,0
|
|
20240306,155100,62699040,2480,2480,2480,2480,0
|
|
20240306,155000,62699040,2480,2480,2480,2480,0
|
|
20240306,154900,62699040,2480,2480,2480,2480,0
|
|
20240306,154800,62699040,2480,2480,2480,2480,3182
|
|
20240306,154700,62699040,2480,2480,2480,2480,0
|
|
20240306,154600,62699040,2480,2480,2480,2480,0
|
|
20240306,154500,62699040,2480,2480,2480,2480,0
|
|
20240306,154400,62699040,2480,2480,2480,2480,0
|
|
20240306,154300,62699040,2480,2480,2480,2480,0
|
|
20240306,154200,62699040,2480,2480,2480,2480,0
|
|
20240306,154100,62699040,2480,2480,2480,2480,0
|
|
20240306,154000,62699040,2480,2480,2480,2480,0
|
|
20240306,153900,62699040,2480,2480,2480,2480,0
|
|
20240306,153800,62699040,2480,2480,2480,2480,0
|
|
20240306,153700,62699040,2480,2480,2480,2480,0
|
|
20240306,153600,62699040,2480,2480,2480,2480,0
|
|
20240306,153500,62699040,2480,2480,2480,2480,0
|
|
20240306,153400,62699040,2480,2480,2480,2480,0
|
|
20240306,153300,62699040,2480,2480,2480,2480,0
|
|
20240306,153200,62699040,2480,2480,2480,2480,0
|
|
20240306,153100,62699040,2480,2480,2480,2480,0
|
|
20240306,153000,62699040,2480,2480,2480,2480,3182
|
|
20240306,152900,54807680,2485,2485,2485,2485,0
|
|
20240306,152800,54807680,2485,2485,2485,2485,0
|
|
20240306,152700,54807680,2485,2485,2485,2485,0
|
|
20240306,152600,54807680,2485,2485,2485,2485,0
|
|
20240306,152500,54807680,2485,2485,2485,2485,0
|
|
20240306,152400,54807680,2485,2485,2485,2485,0
|
|
20240306,152300,54807680,2485,2485,2485,2485,0
|
|
20240306,152200,54807680,2485,2485,2485,2485,0
|
|
20240306,152100,54807680,2485,2485,2485,2485,0
|
|
20240306,152000,54807680,2485,2485,2485,2485,0
|
|
20240306,151900,54807680,2485,2485,2485,2485,395
|
|
20240306,151800,53826105,2490,2490,2490,2490,0
|
|
20240306,151700,53826105,2490,2490,2490,2490,0
|
|
20240306,151600,53826105,2490,2490,2490,2490,5
|
|
20240306,151500,53813655,2500,2500,2500,2500,0
|
|
20240306,151400,53813655,2500,2500,2500,2500,14
|
|
20240306,151300,53778655,2500,2500,2500,2500,0
|
|
20240306,151200,53778655,2500,2500,2500,2500,0
|
|
20240306,151100,53778655,2500,2500,2500,2500,0
|
|
20240306,151000,53778655,2500,2490,2500,2490,6
|
|
20240306,150900,53763665,2500,2500,2500,2500,0
|
|
20240306,150800,53763665,2500,2500,2500,2500,16
|
|
20240306,150700,53723665,2500,2500,2500,2500,0
|
|
20240306,150600,53723665,2500,2500,2500,2500,0
|
|
20240306,150500,53723665,2500,2500,2500,2500,0
|
|
20240306,150400,53723665,2500,2500,2500,2500,0
|
|
20240306,150300,53723665,2500,2500,2500,2500,0
|
|
20240306,150200,53723665,2500,2490,2500,2485,204
|
|
20240306,150100,53215680,2500,2500,2500,2500,0
|
|
20240306,150000,53215680,2500,2500,2500,2500,0
|
|
20240306,145900,53215680,2500,2500,2500,2500,0
|
|
20240306,145800,53215680,2500,2500,2500,2500,0
|
|
20240306,145700,53215680,2500,2500,2500,2500,0
|
|
20240306,145600,53215680,2500,2500,2500,2500,0
|
|
20240306,145500,53215680,2500,2500,2500,2500,0
|
|
20240306,145400,53215680,2500,2500,2500,2500,0
|
|
20240306,145300,53215680,2500,2500,2500,2500,0
|
|
20240306,145200,53215680,2500,2500,2500,2500,0
|
|
20240306,145100,53215680,2500,2500,2500,2500,0
|
|
20240306,145000,53215680,2500,2500,2500,2500,0
|
|
20240306,144900,53215680,2500,2500,2500,2500,0
|
|
20240306,144800,53215680,2500,2500,2500,2500,0
|
|
20240306,144700,53215680,2500,2500,2500,2500,0
|
|
20240306,144600,53215680,2500,2500,2500,2500,0
|
|
20240306,144500,53215680,2500,2500,2500,2500,0
|
|
20240306,144400,53215680,2500,2500,2500,2500,0
|
|
20240306,144300,53215680,2500,2500,2500,2500,0
|
|
20240306,144200,53215680,2500,2500,2500,2500,0
|
|
20240306,144100,53215680,2500,2500,2500,2500,0
|
|
20240306,144000,53215680,2500,2500,2500,2500,0
|
|
20240306,143900,53215680,2500,2500,2500,2500,0
|
|
20240306,143800,53215680,2500,2500,2500,2500,0
|
|
20240306,143700,53215680,2500,2500,2500,2500,0
|
|
20240306,143600,53215680,2500,2500,2500,2500,0
|
|
20240306,143500,53215680,2500,2500,2500,2500,0
|
|
20240306,143400,53215680,2500,2500,2500,2500,0
|
|
20240306,143300,53215680,2500,2500,2500,2500,0
|
|
20240306,143200,53215680,2500,2500,2500,2500,0
|
|
20240306,143100,53215680,2500,2500,2500,2500,0
|
|
20240306,143000,53215680,2500,2500,2500,2500,0
|
|
20240306,142900,53215680,2500,2500,2500,2500,0
|
|
20240306,142800,53215680,2500,2500,2500,2500,0
|
|
20240306,142700,53215680,2500,2500,2500,2500,0
|
|
20240306,142600,53215680,2500,2500,2500,2500,0
|
|
20240306,142500,53215680,2500,2500,2500,2500,0
|
|
20240306,142400,53215680,2500,2500,2500,2500,0
|
|
20240306,142300,53215680,2500,2500,2500,2500,0
|
|
20240306,142200,53215680,2500,2500,2500,2500,10
|
|
20240306,142100,53190680,2515,2505,2515,2505,2
|
|
20240306,142000,53185660,2495,2495,2495,2495,0
|
|
20240306,141900,53185660,2495,2495,2495,2495,0
|
|
20240306,141800,53185660,2495,2495,2495,2495,0
|
|
20240306,141700,53185660,2495,2495,2495,2495,0
|
|
20240306,141600,53185660,2495,2495,2495,2495,0
|
|
20240306,141500,53185660,2495,2495,2495,2495,0
|
|
20240306,141400,53185660,2495,2495,2495,2495,0
|
|
20240306,141300,53185660,2495,2495,2495,2495,16
|
|
20240306,141200,53145740,2505,2505,2505,2505,1
|
|
20240306,141100,53143235,2495,2495,2495,2495,0
|
|
20240306,141000,53143235,2495,2495,2495,2495,0
|
|
20240306,140900,53143235,2495,2495,2495,2495,1507
|
|
20240306,140800,49383270,2495,2495,2495,2495,0
|
|
20240306,140700,49383270,2495,2495,2495,2495,0
|
|
20240306,140600,49383270,2495,2495,2495,2495,0
|
|
20240306,140500,49383270,2495,2495,2495,2495,0
|
|
20240306,140400,49383270,2495,2495,2495,2495,0
|
|
20240306,140300,49383270,2495,2495,2495,2495,0
|
|
20240306,140200,49383270,2495,2495,2495,2495,0
|
|
20240306,140100,49383270,2495,2495,2495,2495,1
|
|
20240306,140000,49380775,2485,2485,2485,2485,1299
|
|
20240306,135900,46152760,2485,2485,2485,2485,2
|
|
20240306,135800,46147790,2495,2495,2495,2495,0
|
|
20240306,135700,46147790,2495,2495,2495,2495,423
|
|
20240306,135600,45092405,2525,2500,2525,2500,13
|
|
20240306,135500,45059760,2490,2495,2495,2490,1209
|
|
20240306,135400,42046850,2505,2505,2505,2505,0
|
|
20240306,135300,42046850,2505,2505,2505,2505,0
|
|
20240306,135200,42046850,2505,2505,2505,2505,0
|
|
20240306,135100,42046850,2505,2505,2505,2505,1
|
|
20240306,135000,42044345,2500,2515,2535,2500,404
|
|
20240306,134900,41034160,2520,2520,2520,2520,0
|
|
20240306,134800,41034160,2520,2520,2520,2520,0
|
|
20240306,134700,41034160,2520,2530,2530,2520,16
|
|
20240306,134600,40993830,2520,2520,2520,2520,22
|
|
20240306,134500,40938390,2520,2510,2520,2510,3
|
|
20240306,134400,40930840,2535,2505,2535,2505,402
|
|
20240306,134300,39923795,2505,2505,2505,2505,0
|
|
20240306,134200,39923795,2505,2505,2505,2505,0
|
|
20240306,134100,39923795,2505,2505,2505,2505,0
|
|
20240306,134000,39923795,2505,2505,2505,2505,0
|
|
20240306,133900,39923795,2505,2505,2505,2505,0
|
|
20240306,133800,39923795,2505,2505,2505,2505,0
|
|
20240306,133700,39923795,2505,2505,2505,2505,0
|
|
20240306,133600,39923795,2505,2505,2505,2505,0
|
|
20240306,133500,39923795,2505,2505,2505,2505,0
|
|
20240306,133400,39923795,2505,2505,2505,2505,0
|
|
20240306,133300,39923795,2505,2505,2505,2505,399
|
|
20240306,133200,38924300,2510,2510,2510,2510,0
|
|
20240306,133100,38924300,2510,2510,2510,2510,0
|
|
20240306,133000,38924300,2510,2510,2510,2510,1
|
|
20240306,132900,38921790,2510,2510,2510,2510,0
|
|
20240306,132800,38921790,2510,2510,2510,2510,0
|
|
20240306,132700,38921790,2510,2510,2510,2510,0
|
|
20240306,132600,38921790,2510,2510,2510,2510,0
|
|
20240306,132500,38921790,2510,2510,2510,2510,0
|
|
20240306,132400,38921790,2510,2510,2510,2510,0
|
|
20240306,132300,38921790,2510,2510,2510,2510,0
|
|
20240306,132200,38921790,2510,2510,2510,2510,0
|
|
20240306,132100,38921790,2510,2510,2510,2510,0
|
|
20240306,132000,38921790,2510,2510,2510,2510,399
|
|
20240306,131900,37920300,2500,2515,2515,2500,3
|
|
20240306,131800,37912780,2510,2510,2510,2510,1
|
|
20240306,131700,37910270,2500,2495,2535,2495,5001
|
|
20240306,131600,25306330,2495,2495,2495,2495,0
|
|
20240306,131500,25306330,2495,2495,2495,2495,2
|
|
20240306,131400,25301340,2500,2495,2510,2495,124
|
|
20240306,131300,24991930,2490,2490,2490,2490,0
|
|
20240306,131200,24991930,2490,2490,2490,2490,1
|
|
20240306,131100,24989440,2495,2495,2495,2495,2
|
|
20240306,131000,24984450,2515,2495,2515,2495,420
|
|
20240306,130900,23936320,2495,2495,2495,2495,22
|
|
20240306,130800,23881430,2495,2495,2495,2495,0
|
|
20240306,130700,23881430,2495,2495,2495,2495,0
|
|
20240306,130600,23881430,2495,2495,2495,2495,0
|
|
20240306,130500,23881430,2495,2495,2495,2495,0
|
|
20240306,130400,23881430,2495,2495,2495,2495,0
|
|
20240306,130300,23881430,2495,2495,2495,2495,0
|
|
20240306,130200,23881430,2495,2495,2495,2495,0
|
|
20240306,130100,23881430,2495,2495,2495,2495,0
|
|
20240306,130000,23881430,2495,2495,2495,2495,0
|
|
20240306,125900,23881430,2495,2495,2495,2495,399
|
|
20240306,125800,22885925,2505,2505,2505,2505,0
|
|
20240306,125700,22885925,2505,2505,2505,2505,0
|
|
20240306,125600,22885925,2505,2505,2505,2505,0
|
|
20240306,125500,22885925,2505,2500,2515,2500,17
|
|
20240306,125400,22843335,2485,2485,2485,2485,0
|
|
20240306,125300,22843335,2485,2485,2485,2485,0
|
|
20240306,125200,22843335,2485,2485,2485,2485,0
|
|
20240306,125100,22843335,2485,2485,2485,2485,0
|
|
20240306,125000,22843335,2485,2485,2485,2485,0
|
|
20240306,124900,22843335,2485,2485,2485,2485,0
|
|
20240306,124800,22843335,2485,2480,2520,2480,5001
|
|
20240306,124700,10277775,2470,2470,2470,2470,0
|
|
20240306,124600,10277775,2470,2475,2480,2470,121
|
|
20240306,124500,9978210,2475,2475,2475,2475,101
|
|
20240306,124400,9728235,2485,2485,2485,2485,0
|
|
20240306,124300,9728235,2485,2485,2485,2485,0
|
|
20240306,124200,9728235,2485,2485,2485,2485,0
|
|
20240306,124100,9728235,2485,2485,2485,2485,0
|
|
20240306,124000,9728235,2485,2485,2485,2485,0
|
|
20240306,123900,9728235,2485,2485,2485,2485,0
|
|
20240306,123800,9728235,2485,2485,2485,2485,0
|
|
20240306,123700,9728235,2485,2485,2485,2485,0
|
|
20240306,123600,9728235,2485,2485,2485,2485,0
|
|
20240306,123500,9728235,2485,2485,2485,2485,0
|
|
20240306,123400,9728235,2485,2485,2485,2485,0
|
|
20240306,123300,9728235,2485,2485,2485,2485,0
|
|
20240306,123200,9728235,2485,2485,2485,2485,0
|
|
20240306,123100,9728235,2485,2485,2485,2485,0
|
|
20240306,123000,9728235,2485,2485,2485,2485,0
|
|
20240306,122900,9728235,2485,2485,2485,2485,0
|
|
20240306,122800,9728235,2485,2485,2485,2485,0
|
|
20240306,122700,9728235,2485,2485,2485,2485,0
|
|
20240306,122600,9728235,2485,2485,2485,2485,0
|
|
20240306,122500,9728235,2485,2485,2485,2485,0
|
|
20240306,122400,9728235,2485,2485,2485,2485,0
|
|
20240306,122300,9728235,2485,2485,2485,2485,0
|
|
20240306,122200,9728235,2485,2485,2485,2485,0
|
|
20240306,122100,9728235,2485,2485,2485,2485,0
|
|
20240306,122000,9728235,2485,2485,2485,2485,0
|
|
20240306,121900,9728235,2485,2485,2485,2485,0
|
|
20240306,121800,9728235,2485,2485,2485,2485,0
|
|
20240306,121700,9728235,2485,2485,2485,2485,0
|
|
20240306,121600,9728235,2485,2485,2485,2485,0
|
|
20240306,121500,9728235,2485,2485,2485,2485,0
|
|
20240306,121400,9728235,2485,2485,2485,2485,0
|
|
20240306,121300,9728235,2485,2485,2485,2485,1
|
|
20240306,121200,9725750,2485,2490,2490,2485,3
|
|
20240306,121100,9718285,2480,2480,2480,2480,0
|
|
20240306,121000,9718285,2480,2480,2480,2480,0
|
|
20240306,120900,9718285,2480,2480,2480,2480,0
|
|
20240306,120800,9718285,2480,2480,2480,2480,0
|
|
20240306,120700,9718285,2480,2480,2480,2480,0
|
|
20240306,120600,9718285,2480,2480,2480,2480,0
|
|
20240306,120500,9718285,2480,2480,2480,2480,0
|
|
20240306,120400,9718285,2480,2480,2480,2480,0
|
|
20240306,120300,9718285,2480,2480,2480,2480,0
|
|
20240306,120200,9718285,2480,2480,2480,2480,0
|
|
20240306,120100,9718285,2480,2480,2480,2480,0
|
|
20240306,120000,9718285,2480,2480,2480,2480,0
|
|
20240306,115900,9718285,2480,2480,2480,2480,0
|
|
20240306,115800,9718285,2480,2480,2480,2480,0
|
|
20240306,115700,9718285,2480,2480,2480,2480,0
|
|
20240306,115600,9718285,2480,2480,2480,2480,0
|
|
20240306,115500,9718285,2480,2480,2480,2480,0
|
|
20240306,115400,9718285,2480,2480,2480,2480,0
|
|
20240306,115300,9718285,2480,2480,2480,2480,0
|
|
20240306,115200,9718285,2480,2480,2480,2480,0
|
|
20240306,115100,9718285,2480,2480,2480,2480,0
|
|
20240306,115000,9718285,2480,2480,2480,2480,0
|
|
20240306,114900,9718285,2480,2480,2480,2480,0
|
|
20240306,114800,9718285,2480,2480,2480,2480,0
|
|
20240306,114700,9718285,2480,2480,2480,2480,0
|
|
20240306,114600,9718285,2480,2480,2480,2480,0
|
|
20240306,114500,9718285,2480,2480,2480,2480,0
|
|
20240306,114400,9718285,2480,2480,2480,2480,0
|
|
20240306,114300,9718285,2480,2480,2480,2480,0
|
|
20240306,114200,9718285,2480,2480,2480,2480,0
|
|
20240306,114100,9718285,2480,2480,2480,2480,0
|
|
20240306,114000,9718285,2480,2480,2480,2480,0
|
|
20240306,113900,9718285,2480,2480,2480,2480,0
|
|
20240306,113800,9718285,2480,2480,2480,2480,0
|
|
20240306,113700,9718285,2480,2480,2480,2480,1
|
|
20240306,113600,9715805,2480,2480,2480,2480,0
|
|
20240306,113500,9715805,2480,2480,2480,2480,0
|
|
20240306,113400,9715805,2480,2480,2480,2480,0
|
|
20240306,113300,9715805,2480,2480,2480,2480,8
|
|
20240306,113200,9695965,2480,2480,2480,2480,0
|
|
20240306,113100,9695965,2480,2480,2480,2480,0
|
|
20240306,113000,9695965,2480,2480,2480,2480,0
|
|
20240306,112900,9695965,2480,2480,2480,2480,0
|
|
20240306,112800,9695965,2480,2480,2480,2480,0
|
|
20240306,112700,9695965,2480,2480,2480,2480,0
|
|
20240306,112600,9695965,2480,2480,2480,2480,0
|
|
20240306,112500,9695965,2480,2480,2480,2480,0
|
|
20240306,112400,9695965,2480,2480,2480,2480,0
|
|
20240306,112300,9695965,2480,2480,2480,2480,0
|
|
20240306,112200,9695965,2480,2480,2480,2480,0
|
|
20240306,112100,9695965,2480,2480,2480,2480,0
|
|
20240306,112000,9695965,2480,2480,2480,2480,0
|
|
20240306,111900,9695965,2480,2480,2480,2480,0
|
|
20240306,111800,9695965,2480,2480,2480,2480,0
|
|
20240306,111700,9695965,2480,2480,2480,2480,0
|
|
20240306,111600,9695965,2480,2480,2480,2480,0
|
|
20240306,111500,9695965,2480,2480,2480,2480,0
|
|
20240306,111400,9695965,2480,2480,2480,2480,1
|
|
20240306,111300,9693485,2480,2480,2480,2480,0
|
|
20240306,111200,9693485,2480,2480,2480,2480,0
|
|
20240306,111100,9693485,2480,2480,2480,2480,3
|
|
20240306,111000,9686045,2480,2480,2480,2480,4
|
|
20240306,110900,9676125,2480,2480,2480,2480,1
|
|
20240306,110800,9673645,2495,2495,2495,2495,0
|
|
20240306,110700,9673645,2495,2495,2495,2495,0
|
|
20240306,110600,9673645,2495,2495,2495,2495,0
|
|
20240306,110500,9673645,2495,2495,2495,2495,0
|
|
20240306,110400,9673645,2495,2495,2495,2495,0
|
|
20240306,110300,9673645,2495,2495,2495,2495,0
|
|
20240306,110200,9673645,2495,2495,2495,2495,0
|
|
20240306,110100,9673645,2495,2495,2495,2495,0
|
|
20240306,110000,9673645,2495,2480,2495,2480,840
|
|
20240306,105900,7585225,2480,2480,2480,2480,0
|
|
20240306,105800,7585225,2480,2480,2480,2480,0
|
|
20240306,105700,7585225,2480,2480,2480,2480,0
|
|
20240306,105600,7585225,2480,2480,2480,2480,0
|
|
20240306,105500,7585225,2480,2480,2480,2480,0
|
|
20240306,105400,7585225,2480,2480,2480,2480,0
|
|
20240306,105300,7585225,2480,2480,2480,2480,0
|
|
20240306,105200,7585225,2480,2480,2480,2480,0
|
|
20240306,105100,7585225,2480,2480,2480,2480,0
|
|
20240306,105000,7585225,2480,2480,2480,2480,0
|
|
20240306,104900,7585225,2480,2480,2480,2480,0
|
|
20240306,104800,7585225,2480,2480,2480,2480,0
|
|
20240306,104700,7585225,2480,2480,2480,2480,0
|
|
20240306,104600,7585225,2480,2480,2480,2480,0
|
|
20240306,104500,7585225,2480,2480,2480,2480,104
|
|
20240306,104400,7327305,2480,2480,2480,2480,2
|
|
20240306,104300,7322345,2475,2475,2475,2475,0
|
|
20240306,104200,7322345,2475,2475,2475,2475,0
|
|
20240306,104100,7322345,2475,2475,2475,2475,0
|
|
20240306,104000,7322345,2475,2475,2475,2475,0
|
|
20240306,103900,7322345,2475,2475,2475,2475,0
|
|
20240306,103800,7322345,2475,2475,2475,2475,0
|
|
20240306,103700,7322345,2475,2475,2475,2475,0
|
|
20240306,103600,7322345,2475,2475,2475,2475,0
|
|
20240306,103500,7322345,2475,2475,2475,2475,0
|
|
20240306,103400,7322345,2475,2475,2475,2475,0
|
|
20240306,103300,7322345,2475,2475,2475,2475,0
|
|
20240306,103200,7322345,2475,2475,2475,2475,236
|
|
20240306,103100,6738245,2480,2480,2480,2480,0
|
|
20240306,103000,6738245,2480,2480,2480,2480,0
|
|
20240306,102900,6738245,2480,2480,2480,2480,0
|
|
20240306,102800,6738245,2480,2480,2480,2480,0
|
|
20240306,102700,6738245,2480,2480,2480,2480,18
|
|
20240306,102600,6693605,2480,2480,2480,2480,0
|
|
20240306,102500,6693605,2480,2480,2480,2480,0
|
|
20240306,102400,6693605,2480,2480,2480,2480,0
|
|
20240306,102300,6693605,2480,2480,2480,2480,1
|
|
20240306,102200,6691125,2480,2480,2480,2480,0
|
|
20240306,102100,6691125,2480,2480,2480,2480,13
|
|
20240306,102000,6658885,2480,2480,2480,2480,0
|
|
20240306,101900,6658885,2480,2480,2480,2480,3
|
|
20240306,101800,6651445,2485,2485,2485,2485,0
|
|
20240306,101700,6651445,2485,2485,2485,2485,1
|
|
20240306,101600,6648960,2485,2485,2485,2485,0
|
|
20240306,101500,6648960,2485,2485,2485,2485,0
|
|
20240306,101400,6648960,2485,2485,2485,2485,0
|
|
20240306,101300,6648960,2485,2485,2485,2485,0
|
|
20240306,101200,6648960,2485,2485,2485,2485,0
|
|
20240306,101100,6648960,2485,2485,2485,2485,0
|
|
20240306,101000,6648960,2485,2485,2485,2485,0
|
|
20240306,100900,6648960,2485,2485,2485,2485,0
|
|
20240306,100800,6648960,2485,2485,2485,2485,0
|
|
20240306,100700,6648960,2485,2485,2485,2485,0
|
|
20240306,100600,6648960,2485,2485,2485,2485,0
|
|
20240306,100500,6648960,2485,2485,2485,2485,0
|
|
20240306,100400,6648960,2485,2485,2485,2485,0
|
|
20240306,100300,6648960,2485,2480,2485,2475,806
|
|
20240306,100200,4650115,2490,2490,2490,2490,16
|
|
20240306,100100,4610275,2490,2490,2490,2490,0
|
|
20240306,100000,4610275,2490,2490,2490,2490,0
|
|
20240306,095900,4610275,2490,2490,2490,2490,0
|
|
20240306,095800,4610275,2490,2490,2490,2490,0
|
|
20240306,095700,4610275,2490,2490,2490,2490,0
|
|
20240306,095600,4610275,2490,2490,2490,2490,0
|
|
20240306,095500,4610275,2490,2490,2490,2490,0
|
|
20240306,095400,4610275,2490,2490,2490,2490,0
|
|
20240306,095300,4610275,2490,2490,2490,2490,0
|
|
20240306,095200,4610275,2490,2490,2490,2490,0
|
|
20240306,095100,4610275,2490,2490,2490,2490,0
|
|
20240306,095000,4610275,2490,2490,2490,2490,0
|
|
20240306,094900,4610275,2490,2490,2490,2490,0
|
|
20240306,094800,4610275,2490,2490,2490,2490,0
|
|
20240306,094700,4610275,2490,2490,2490,2490,0
|
|
20240306,094600,4610275,2490,2490,2490,2490,0
|
|
20240306,094500,4610275,2490,2490,2490,2490,0
|
|
20240306,094400,4610275,2490,2490,2490,2490,0
|
|
20240306,094300,4610275,2490,2490,2490,2490,70
|
|
20240306,094200,4435975,2490,2490,2490,2490,0
|
|
20240306,094100,4435975,2490,2490,2490,2490,0
|
|
20240306,094000,4435975,2490,2490,2490,2490,0
|
|
20240306,093900,4435975,2490,2490,2490,2490,0
|
|
20240306,093800,4435975,2490,2490,2490,2490,0
|
|
20240306,093700,4435975,2490,2490,2490,2490,0
|
|
20240306,093600,4435975,2490,2490,2490,2490,1
|
|
20240306,093500,4433485,2490,2490,2490,2490,0
|
|
20240306,093400,4433485,2490,2490,2490,2490,0
|
|
20240306,093300,4433485,2490,2490,2490,2490,0
|
|
20240306,093200,4433485,2490,2490,2490,2490,0
|
|
20240306,093100,4433485,2490,2490,2490,2490,0
|
|
20240306,093000,4433485,2490,2490,2490,2490,0
|
|
20240306,092900,4433485,2490,2490,2490,2490,0
|
|
20240306,092800,4433485,2490,2490,2490,2490,20
|
|
20240306,092700,4383685,2485,2485,2485,2485,0
|
|
20240306,092600,4383685,2485,2485,2485,2485,0
|
|
20240306,092500,4383685,2485,2485,2485,2485,11
|
|
20240306,092400,4356350,2485,2485,2485,2485,0
|
|
20240306,092300,4356350,2485,2485,2485,2485,0
|
|
20240306,092200,4356350,2485,2485,2485,2485,0
|
|
20240306,092100,4356350,2485,2485,2485,2485,0
|
|
20240306,092000,4356350,2485,2485,2485,2485,38
|
|
20240306,091900,4261920,2490,2490,2490,2490,0
|
|
20240306,091800,4261920,2490,2490,2490,2490,0
|
|
20240306,091700,4261920,2490,2490,2490,2490,0
|
|
20240306,091600,4261920,2490,2490,2490,2490,0
|
|
20240306,091500,4261920,2490,2490,2490,2490,10
|
|
20240306,091400,4237020,2485,2485,2485,2485,0
|
|
20240306,091300,4237020,2485,2485,2485,2485,0
|
|
20240306,091200,4237020,2485,2485,2485,2485,0
|
|
20240306,091100,4237020,2485,2495,2495,2485,595
|
|
20240306,091000,2756115,2510,2510,2510,2510,5
|
|
20240306,090900,2743565,2510,2510,2510,2510,0
|
|
20240306,090800,2743565,2510,2510,2510,2510,20
|
|
20240306,090700,2693365,2510,2510,2510,2510,0
|
|
20240306,090600,2693365,2510,2510,2510,2510,1
|
|
20240306,090500,2690855,2510,2525,2525,2495,412
|
|
20240306,090400,1662745,2505,2505,2505,2505,485
|
|
20240306,090300,447820,2510,2505,2510,2505,116
|
|
20240306,090200,157235,2505,2505,2505,2495,3
|
|
20240306,090100,149730,2495,2495,2495,2495,10
|
|
20240306,090000,124780,2505,2495,2505,2495,50
|