642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,193900,492305842,2085,2085,2085,2085,6850
|
|
20240326,193800,492305842,2085,2085,2085,2085,0
|
|
20240326,193700,492305842,2085,2085,2085,2085,0
|
|
20240326,193600,492305842,2085,2085,2085,2085,0
|
|
20240326,193500,492305842,2085,2085,2085,2085,0
|
|
20240326,193400,492305842,2085,2085,2085,2085,0
|
|
20240326,193300,492305842,2085,2085,2085,2085,0
|
|
20240326,193200,492305842,2085,2085,2085,2085,0
|
|
20240326,193100,492305842,2085,2085,2085,2085,0
|
|
20240326,193000,492305842,2085,2085,2085,2085,0
|
|
20240326,192900,492305842,2085,2085,2085,2085,0
|
|
20240326,192800,492305842,2085,2085,2085,2085,0
|
|
20240326,192700,492305842,2085,2085,2085,2085,0
|
|
20240326,192600,492305842,2085,2085,2085,2085,0
|
|
20240326,192500,492305842,2085,2085,2085,2085,0
|
|
20240326,192400,492305842,2085,2085,2085,2085,0
|
|
20240326,192300,492305842,2085,2085,2085,2085,0
|
|
20240326,192200,492305842,2085,2085,2085,2085,0
|
|
20240326,192100,492305842,2085,2085,2085,2085,0
|
|
20240326,192000,492305842,2085,2085,2085,2085,0
|
|
20240326,191900,492305842,2085,2085,2085,2085,0
|
|
20240326,191800,492305842,2085,2085,2085,2085,0
|
|
20240326,191700,492305842,2085,2085,2085,2085,0
|
|
20240326,191600,492305842,2085,2085,2085,2085,0
|
|
20240326,191500,492305842,2085,2085,2085,2085,0
|
|
20240326,191400,492305842,2085,2085,2085,2085,0
|
|
20240326,191300,492305842,2085,2085,2085,2085,0
|
|
20240326,191200,492305842,2085,2085,2085,2085,0
|
|
20240326,191100,492305842,2085,2085,2085,2085,0
|
|
20240326,191000,492305842,2085,2085,2085,2085,0
|
|
20240326,190900,492305842,2085,2085,2085,2085,6850
|
|
20240326,190800,492305842,2085,2085,2085,2085,0
|
|
20240326,190700,492305842,2085,2085,2085,2085,0
|
|
20240326,190600,492305842,2085,2085,2085,2085,0
|
|
20240326,190500,492305842,2085,2085,2085,2085,0
|
|
20240326,190400,492305842,2085,2085,2085,2085,0
|
|
20240326,190300,492305842,2085,2085,2085,2085,0
|
|
20240326,190200,492305842,2085,2085,2085,2085,0
|
|
20240326,190100,492305842,2085,2085,2085,2085,0
|
|
20240326,190000,492305842,2085,2085,2085,2085,0
|
|
20240326,185900,492305842,2085,2085,2085,2085,0
|
|
20240326,185800,492305842,2085,2085,2085,2085,0
|
|
20240326,185700,492305842,2085,2085,2085,2085,0
|
|
20240326,185600,492305842,2085,2085,2085,2085,0
|
|
20240326,185500,492305842,2085,2085,2085,2085,0
|
|
20240326,185400,492305842,2085,2085,2085,2085,0
|
|
20240326,185300,492305842,2085,2085,2085,2085,0
|
|
20240326,185200,492305842,2085,2085,2085,2085,0
|
|
20240326,185100,492305842,2085,2085,2085,2085,0
|
|
20240326,185000,492305842,2085,2085,2085,2085,0
|
|
20240326,184900,492305842,2085,2085,2085,2085,0
|
|
20240326,184800,492305842,2085,2085,2085,2085,0
|
|
20240326,184700,492305842,2085,2085,2085,2085,0
|
|
20240326,184600,492305842,2085,2085,2085,2085,0
|
|
20240326,184500,492305842,2085,2085,2085,2085,0
|
|
20240326,184400,492305842,2085,2085,2085,2085,0
|
|
20240326,184300,492305842,2085,2085,2085,2085,0
|
|
20240326,184200,492305842,2085,2085,2085,2085,0
|
|
20240326,184100,492305842,2085,2085,2085,2085,0
|
|
20240326,184000,492305842,2085,2085,2085,2085,0
|
|
20240326,183900,492305842,2085,2085,2085,2085,6850
|
|
20240326,183800,492305842,2085,2085,2085,2085,0
|
|
20240326,183700,492305842,2085,2085,2085,2085,0
|
|
20240326,183600,492305842,2085,2085,2085,2085,0
|
|
20240326,183500,492305842,2085,2085,2085,2085,0
|
|
20240326,183400,492305842,2085,2085,2085,2085,0
|
|
20240326,183300,492305842,2085,2085,2085,2085,0
|
|
20240326,183200,492305842,2085,2085,2085,2085,0
|
|
20240326,183100,492305842,2085,2085,2085,2085,0
|
|
20240326,183000,492305842,2085,2085,2085,2085,0
|
|
20240326,182900,492305842,2085,2085,2085,2085,0
|
|
20240326,182800,492305842,2085,2085,2085,2085,0
|
|
20240326,182700,492305842,2085,2085,2085,2085,0
|
|
20240326,182600,492305842,2085,2085,2085,2085,0
|
|
20240326,182500,492305842,2085,2085,2085,2085,0
|
|
20240326,182400,492305842,2085,2085,2085,2085,0
|
|
20240326,182300,492305842,2085,2085,2085,2085,0
|
|
20240326,182200,492305842,2085,2085,2085,2085,0
|
|
20240326,182100,492305842,2085,2085,2085,2085,0
|
|
20240326,182000,492305842,2085,2085,2085,2085,0
|
|
20240326,181900,492305842,2085,2085,2085,2085,0
|
|
20240326,181800,492305842,2085,2085,2085,2085,0
|
|
20240326,181700,492305842,2085,2085,2085,2085,0
|
|
20240326,181600,492305842,2085,2085,2085,2085,0
|
|
20240326,181500,492305842,2085,2085,2085,2085,0
|
|
20240326,181400,492305842,2085,2085,2085,2085,0
|
|
20240326,181300,492305842,2085,2085,2085,2085,0
|
|
20240326,181200,492305842,2085,2085,2085,2085,0
|
|
20240326,181100,492305842,2085,2085,2085,2085,0
|
|
20240326,181000,492305842,2085,2085,2085,2085,0
|
|
20240326,180900,492305842,2085,2085,2085,2085,6850
|
|
20240326,180800,492305842,2085,2085,2085,2085,0
|
|
20240326,180700,492305842,2085,2085,2085,2085,0
|
|
20240326,180600,492305842,2085,2085,2085,2085,0
|
|
20240326,180500,492305842,2085,2085,2085,2085,0
|
|
20240326,180400,492305842,2085,2085,2085,2085,0
|
|
20240326,180300,492305842,2085,2085,2085,2085,0
|
|
20240326,180200,492305842,2085,2085,2085,2085,0
|
|
20240326,180100,492305842,2085,2085,2085,2085,0
|
|
20240326,180000,492305842,2085,2085,2085,2085,0
|
|
20240326,175900,492305842,2085,2085,2085,2085,0
|
|
20240326,175800,492305842,2085,2085,2085,2085,0
|
|
20240326,175700,492305842,2085,2085,2085,2085,0
|
|
20240326,175600,492305842,2085,2085,2085,2085,0
|
|
20240326,175500,492305842,2085,2085,2085,2085,0
|
|
20240326,175400,492305842,2085,2085,2085,2085,0
|
|
20240326,175300,492305842,2085,2085,2085,2085,0
|
|
20240326,175200,492305842,2085,2085,2085,2085,0
|
|
20240326,175100,492305842,2085,2085,2085,2085,0
|
|
20240326,175000,492305842,2085,2085,2085,2085,0
|
|
20240326,174900,492305842,2085,2085,2085,2085,0
|
|
20240326,174800,492305842,2085,2085,2085,2085,0
|
|
20240326,174700,492305842,2085,2085,2085,2085,0
|
|
20240326,174600,492305842,2085,2085,2085,2085,0
|
|
20240326,174500,492305842,2085,2085,2085,2085,0
|
|
20240326,174400,492305842,2085,2085,2085,2085,0
|
|
20240326,174300,492305842,2085,2085,2085,2085,0
|
|
20240326,174200,492305842,2085,2085,2085,2085,0
|
|
20240326,174100,492305842,2085,2085,2085,2085,0
|
|
20240326,174000,492305842,2085,2085,2085,2085,0
|
|
20240326,173900,492305842,2085,2085,2085,2085,6850
|
|
20240326,173800,492305842,2085,2085,2085,2085,0
|
|
20240326,173700,492305842,2085,2085,2085,2085,0
|
|
20240326,173600,492305842,2085,2085,2085,2085,0
|
|
20240326,173500,492305842,2085,2085,2085,2085,0
|
|
20240326,173400,492305842,2085,2085,2085,2085,0
|
|
20240326,173300,492305842,2085,2085,2085,2085,0
|
|
20240326,173200,492305842,2085,2085,2085,2085,0
|
|
20240326,173100,492305842,2085,2085,2085,2085,0
|
|
20240326,173000,492305842,2085,2085,2085,2085,0
|
|
20240326,172900,492305842,2085,2085,2085,2085,0
|
|
20240326,172800,492305842,2085,2085,2085,2085,0
|
|
20240326,172700,492305842,2085,2085,2085,2085,0
|
|
20240326,172600,492305842,2085,2085,2085,2085,0
|
|
20240326,172500,492305842,2085,2085,2085,2085,0
|
|
20240326,172400,492305842,2085,2085,2085,2085,0
|
|
20240326,172300,492305842,2085,2085,2085,2085,0
|
|
20240326,172200,492305842,2085,2085,2085,2085,0
|
|
20240326,172100,492305842,2085,2085,2085,2085,0
|
|
20240326,172000,492305842,2085,2085,2085,2085,0
|
|
20240326,171900,492305842,2085,2085,2085,2085,0
|
|
20240326,171800,492305842,2085,2085,2085,2085,0
|
|
20240326,171700,492305842,2085,2085,2085,2085,0
|
|
20240326,171600,492305842,2085,2085,2085,2085,0
|
|
20240326,171500,492305842,2085,2085,2085,2085,0
|
|
20240326,171400,492305842,2085,2085,2085,2085,0
|
|
20240326,171300,492305842,2085,2085,2085,2085,0
|
|
20240326,171200,492305842,2085,2085,2085,2085,0
|
|
20240326,171100,492305842,2085,2085,2085,2085,0
|
|
20240326,171000,492305842,2085,2085,2085,2085,0
|
|
20240326,170900,492305842,2085,2085,2085,2085,6850
|
|
20240326,170800,492305842,2085,2085,2085,2085,0
|
|
20240326,170700,492305842,2085,2085,2085,2085,0
|
|
20240326,170600,492305842,2085,2085,2085,2085,0
|
|
20240326,170500,492305842,2085,2085,2085,2085,0
|
|
20240326,170400,492305842,2085,2085,2085,2085,0
|
|
20240326,170300,492305842,2085,2085,2085,2085,0
|
|
20240326,170200,492305842,2085,2085,2085,2085,0
|
|
20240326,170100,492305842,2085,2085,2085,2085,0
|
|
20240326,170000,492305842,2085,2085,2085,2085,0
|
|
20240326,165900,492305842,2085,2085,2085,2085,0
|
|
20240326,165800,492305842,2085,2085,2085,2085,0
|
|
20240326,165700,492305842,2085,2085,2085,2085,0
|
|
20240326,165600,492305842,2085,2085,2085,2085,0
|
|
20240326,165500,492305842,2085,2085,2085,2085,0
|
|
20240326,165400,492305842,2085,2085,2085,2085,0
|
|
20240326,165300,492305842,2085,2085,2085,2085,0
|
|
20240326,165200,492305842,2085,2085,2085,2085,0
|
|
20240326,165100,492305842,2085,2085,2085,2085,0
|
|
20240326,165000,492305842,2085,2085,2085,2085,0
|
|
20240326,164900,492305842,2085,2085,2085,2085,0
|
|
20240326,164800,492305842,2085,2085,2085,2085,0
|
|
20240326,164700,492305842,2085,2085,2085,2085,0
|
|
20240326,164600,492305842,2085,2085,2085,2085,0
|
|
20240326,164500,492305842,2085,2085,2085,2085,0
|
|
20240326,164400,492305842,2085,2085,2085,2085,0
|
|
20240326,164300,492305842,2085,2085,2085,2085,0
|
|
20240326,164200,492305842,2085,2085,2085,2085,0
|
|
20240326,164100,492305842,2085,2085,2085,2085,0
|
|
20240326,164000,492305842,2085,2085,2085,2085,0
|
|
20240326,163900,492305842,2085,2085,2085,2085,6850
|
|
20240326,163800,492305842,2085,2085,2085,2085,0
|
|
20240326,163700,492305842,2085,2085,2085,2085,0
|
|
20240326,163600,492305842,2085,2085,2085,2085,0
|
|
20240326,163500,492305842,2085,2085,2085,2085,0
|
|
20240326,163400,492305842,2085,2085,2085,2085,0
|
|
20240326,163300,492305842,2085,2085,2085,2085,0
|
|
20240326,163200,492305842,2085,2085,2085,2085,0
|
|
20240326,163100,492305842,2085,2085,2085,2085,0
|
|
20240326,163000,492305842,2085,2085,2085,2085,0
|
|
20240326,162900,492305842,2085,2085,2085,2085,0
|
|
20240326,162800,492305842,2085,2085,2085,2085,0
|
|
20240326,162700,492305842,2085,2085,2085,2085,0
|
|
20240326,162600,492305842,2085,2085,2085,2085,0
|
|
20240326,162500,492305842,2085,2085,2085,2085,0
|
|
20240326,162400,492305842,2085,2085,2085,2085,0
|
|
20240326,162300,492305842,2085,2085,2085,2085,0
|
|
20240326,162200,492305842,2085,2085,2085,2085,0
|
|
20240326,162100,492305842,2085,2085,2085,2085,0
|
|
20240326,162000,492305842,2085,2085,2085,2085,0
|
|
20240326,161900,492305842,2085,2085,2085,2085,0
|
|
20240326,161800,492305842,2085,2085,2085,2085,0
|
|
20240326,161700,492305842,2085,2085,2085,2085,0
|
|
20240326,161600,492305842,2085,2085,2085,2085,0
|
|
20240326,161500,492305842,2085,2085,2085,2085,0
|
|
20240326,161400,492305842,2085,2085,2085,2085,0
|
|
20240326,161300,492305842,2085,2085,2085,2085,0
|
|
20240326,161200,492305842,2085,2085,2085,2085,0
|
|
20240326,161100,492305842,2085,2085,2085,2085,0
|
|
20240326,161000,492305842,2085,2085,2085,2085,0
|
|
20240326,160900,492305842,2085,2085,2085,2085,6850
|
|
20240326,160800,492305842,2085,2085,2085,2085,0
|
|
20240326,160700,492305842,2085,2085,2085,2085,0
|
|
20240326,160600,492305842,2085,2085,2085,2085,0
|
|
20240326,160500,492305842,2085,2085,2085,2085,0
|
|
20240326,160400,492305842,2085,2085,2085,2085,0
|
|
20240326,160300,492305842,2085,2085,2085,2085,0
|
|
20240326,160200,492305842,2085,2085,2085,2085,0
|
|
20240326,160100,492305842,2085,2085,2085,2085,0
|
|
20240326,160000,492305842,2085,2085,2085,2085,0
|
|
20240326,155900,492305842,2085,2085,2085,2085,0
|
|
20240326,155800,492305842,2085,2085,2085,2085,0
|
|
20240326,155700,492305842,2085,2085,2085,2085,0
|
|
20240326,155600,492305842,2085,2085,2085,2085,0
|
|
20240326,155500,492305842,2085,2085,2085,2085,0
|
|
20240326,155400,492305842,2085,2085,2085,2085,0
|
|
20240326,155300,492305842,2085,2085,2085,2085,0
|
|
20240326,155200,492305842,2085,2085,2085,2085,0
|
|
20240326,155100,492305842,2085,2085,2085,2085,0
|
|
20240326,155000,492305842,2085,2085,2085,2085,0
|
|
20240326,154900,492305842,2085,2085,2085,2085,0
|
|
20240326,154800,492305842,2085,2085,2085,2085,0
|
|
20240326,154700,492305842,2085,2085,2085,2085,0
|
|
20240326,154600,492305842,2085,2085,2085,2085,0
|
|
20240326,154500,492305842,2085,2085,2085,2085,0
|
|
20240326,154400,492305842,2085,2085,2085,2085,0
|
|
20240326,154300,492305842,2085,2085,2085,2085,0
|
|
20240326,154200,492305842,2085,2085,2085,2085,0
|
|
20240326,154100,492305842,2085,2085,2085,2085,0
|
|
20240326,154000,492305842,2085,2085,2085,2085,0
|
|
20240326,153900,492305842,2085,2085,2085,2085,6850
|
|
20240326,153800,492305842,2085,2085,2085,2085,0
|
|
20240326,153700,492305842,2085,2085,2085,2085,0
|
|
20240326,153600,492305842,2085,2085,2085,2085,0
|
|
20240326,153500,492305842,2085,2085,2085,2085,0
|
|
20240326,153400,492305842,2085,2085,2085,2085,0
|
|
20240326,153300,492305842,2085,2085,2085,2085,0
|
|
20240326,153200,492305842,2085,2085,2085,2085,0
|
|
20240326,153100,492305842,2085,2085,2085,2085,0
|
|
20240326,153000,492305842,2085,2085,2085,2085,6850
|
|
20240326,152900,478023592,2115,2115,2115,2115,0
|
|
20240326,152800,478023592,2115,2115,2115,2115,0
|
|
20240326,152700,478023592,2115,2115,2115,2115,0
|
|
20240326,152600,478023592,2115,2115,2115,2115,0
|
|
20240326,152500,478023592,2115,2115,2115,2115,0
|
|
20240326,152400,478023592,2115,2115,2115,2115,0
|
|
20240326,152300,478023592,2115,2115,2115,2115,0
|
|
20240326,152200,478023592,2115,2115,2115,2115,0
|
|
20240326,152100,478023592,2115,2115,2115,2115,0
|
|
20240326,152000,478023592,2115,2115,2115,2115,0
|
|
20240326,151900,478023592,2115,2100,2120,2095,3362
|
|
20240326,151800,470952962,2115,2100,2115,2095,124
|
|
20240326,151700,470692657,2115,2115,2115,2115,1
|
|
20240326,151600,470690542,2095,2110,2110,2095,204
|
|
20240326,151500,470260252,2110,2110,2110,2110,0
|
|
20240326,151400,470260252,2110,2110,2110,2110,16
|
|
20240326,151300,470226492,2110,2110,2110,2110,1
|
|
20240326,151200,470224382,2110,2095,2110,2095,569
|
|
20240326,151100,469032312,2095,2110,2110,2095,265
|
|
20240326,151000,468473342,2110,2095,2110,2095,545
|
|
20240326,150900,467331552,2110,2110,2110,2110,2
|
|
20240326,150800,467327332,2095,2095,2095,2095,0
|
|
20240326,150700,467327332,2095,2095,2095,2095,128
|
|
20240326,150600,467059172,2115,2115,2115,2115,0
|
|
20240326,150500,467059172,2115,2100,2115,2100,399
|
|
20240326,150400,466221257,2115,2115,2115,2115,0
|
|
20240326,150300,466221257,2115,2105,2115,2100,2446
|
|
20240326,150200,461082392,2115,2115,2115,2115,0
|
|
20240326,150100,461082392,2115,2115,2115,2115,0
|
|
20240326,150000,461082392,2115,2115,2115,2115,610
|
|
20240326,145900,459792242,2115,2115,2115,2115,930
|
|
20240326,145800,457825292,2115,2115,2115,2115,1001
|
|
20240326,145700,455708177,2120,2120,2120,2120,0
|
|
20240326,145600,455708177,2120,2125,2125,2110,624
|
|
20240326,145500,454388342,2130,2130,2130,2130,101
|
|
20240326,145400,454173212,2135,2135,2135,2135,2
|
|
20240326,145300,454168942,2135,2135,2135,2135,0
|
|
20240326,145200,454168942,2135,2135,2135,2135,1
|
|
20240326,145100,454166807,2130,2130,2130,2130,513
|
|
20240326,145000,453074117,2130,2130,2130,2130,3
|
|
20240326,144900,453067727,2130,2130,2130,2130,10
|
|
20240326,144800,453046427,2130,2130,2130,2130,0
|
|
20240326,144700,453046427,2130,2130,2130,2130,0
|
|
20240326,144600,453046427,2130,2130,2130,2130,1
|
|
20240326,144500,453044297,2130,2130,2130,2130,0
|
|
20240326,144400,453044297,2130,2130,2130,2130,0
|
|
20240326,144300,453044297,2130,2130,2130,2130,0
|
|
20240326,144200,453044297,2130,2130,2130,2130,0
|
|
20240326,144100,453044297,2130,2130,2130,2130,10
|
|
20240326,144000,453022997,2130,2130,2130,2130,0
|
|
20240326,143900,453022997,2130,2130,2130,2130,7
|
|
20240326,143800,453008087,2130,2130,2130,2130,3
|
|
20240326,143700,453001697,2135,2135,2135,2135,0
|
|
20240326,143600,453001697,2135,2130,2135,2130,677
|
|
20240326,143500,451556552,2135,2140,2140,2135,2758
|
|
20240326,143400,445660242,2135,2135,2135,2135,10
|
|
20240326,143300,445638892,2135,2135,2135,2135,10
|
|
20240326,143200,445617542,2135,2135,2135,2135,0
|
|
20240326,143100,445617542,2135,2135,2135,2135,60
|
|
20240326,143000,445489442,2130,2130,2135,2130,568
|
|
20240326,142900,444279597,2130,2135,2135,2130,675
|
|
20240326,142800,442841742,2135,2135,2135,2135,492
|
|
20240326,142700,441791322,2135,2135,2135,2135,820
|
|
20240326,142600,440040622,2140,2140,2140,2140,180
|
|
20240326,142500,439655422,2140,2140,2140,2140,0
|
|
20240326,142400,439655422,2140,2140,2140,2140,129
|
|
20240326,142300,439379362,2145,2145,2145,2145,6
|
|
20240326,142200,439366492,2145,2145,2145,2145,6
|
|
20240326,142100,439353622,2150,2150,2150,2150,2
|
|
20240326,142000,439349322,2150,2145,2150,2145,7
|
|
20240326,141900,439334297,2145,2145,2145,2145,1
|
|
20240326,141800,439332152,2145,2145,2145,2145,95
|
|
20240326,141700,439128377,2145,2145,2145,2145,0
|
|
20240326,141600,439128377,2145,2145,2145,2145,40
|
|
20240326,141500,439042577,2145,2145,2145,2145,40
|
|
20240326,141400,438956777,2145,2145,2145,2145,11
|
|
20240326,141300,438933182,2145,2145,2155,2145,141
|
|
20240326,141200,438630687,2145,2145,2145,2145,151
|
|
20240326,141100,438306792,2145,2145,2145,2145,0
|
|
20240326,141000,438306792,2145,2155,2155,2145,40
|
|
20240326,140900,438220712,2155,2155,2155,2155,12
|
|
20240326,140800,438194852,2155,2150,2155,2150,64
|
|
20240326,140700,438057127,2145,2145,2145,2145,0
|
|
20240326,140600,438057127,2145,2145,2145,2145,138
|
|
20240326,140500,437761117,2150,2150,2150,2150,11
|
|
20240326,140400,437737467,2145,2145,2145,2145,50
|
|
20240326,140300,437630217,2145,2145,2145,2145,0
|
|
20240326,140200,437630217,2145,2145,2145,2145,0
|
|
20240326,140100,437630217,2145,2150,2150,2145,553
|
|
20240326,140000,436441702,2150,2150,2150,2150,0
|
|
20240326,135900,436441702,2150,2160,2160,2150,351
|
|
20240326,135800,435685542,2145,2150,2160,2145,1461
|
|
20240326,135700,432538162,2140,2140,2140,2140,997
|
|
20240326,135600,430404582,2140,2140,2140,2140,0
|
|
20240326,135500,430404582,2140,2140,2140,2140,0
|
|
20240326,135400,430404582,2140,2140,2140,2140,0
|
|
20240326,135300,430404582,2140,2140,2140,2140,0
|
|
20240326,135200,430404582,2140,2140,2140,2140,1
|
|
20240326,135100,430402442,2140,2140,2140,2140,0
|
|
20240326,135000,430402442,2140,2135,2140,2135,3625
|
|
20240326,134900,422662947,2140,2140,2140,2140,500
|
|
20240326,134800,421592947,2150,2150,2150,2150,86
|
|
20240326,134700,421408047,2155,2160,2165,2155,1982
|
|
20240326,134600,417129692,2155,2155,2155,2155,2223
|
|
20240326,134500,412339127,2155,2155,2155,2155,1376
|
|
20240326,134400,409373847,2155,2155,2155,2150,185
|
|
20240326,134300,408975222,2155,2145,2155,2145,1770
|
|
20240326,134200,405162682,2150,2145,2150,2145,1010
|
|
20240326,134100,402991232,2145,2145,2145,2145,366
|
|
20240326,134000,402206162,2145,2145,2145,2145,5
|
|
20240326,133900,402195437,2145,2145,2145,2145,51
|
|
20240326,133800,402086042,2145,2145,2145,2145,132
|
|
20240326,133700,401802902,2145,2145,2145,2145,14
|
|
20240326,133600,401772872,2140,2140,2140,2135,1557
|
|
20240326,133500,398441522,2135,2135,2135,2135,1
|
|
20240326,133400,398439387,2140,2130,2140,2130,11
|
|
20240326,133300,398415947,2130,2135,2135,2130,724
|
|
20240326,133200,396873192,2150,2135,2150,2135,699
|
|
20240326,133100,395374797,2135,2140,2150,2135,1592
|
|
20240326,133000,391968272,2140,2140,2140,2140,1
|
|
20240326,132900,391966132,2155,2160,2160,2150,4154
|
|
20240326,132800,383016292,2150,2170,2170,2150,1986
|
|
20240326,132700,378723167,2170,2175,2175,2160,3296
|
|
20240326,132600,371576332,2170,2160,2170,2155,2136
|
|
20240326,132500,366944472,2160,2145,2160,2145,3705
|
|
20240326,132400,358958202,2135,2140,2150,2135,2665
|
|
20240326,132300,353242907,2145,2130,2145,2130,408
|
|
20240326,132200,352372007,2135,2130,2140,2130,571
|
|
20240326,132100,351152917,2135,2130,2135,2130,1037
|
|
20240326,132000,348939287,2130,2135,2135,2110,5138
|
|
20240326,131900,337995317,2150,2130,2155,2130,8566
|
|
20240326,131800,319687067,2125,2105,2125,2105,3039
|
|
20240326,131700,313234832,2120,2115,2120,2115,3199
|
|
20240326,131600,306458497,2100,2115,2115,2100,186
|
|
20240326,131500,306066502,2115,2125,2125,2095,3933
|
|
20240326,131400,297762307,2125,2130,2130,2125,1315
|
|
20240326,131300,294961862,2135,2130,2135,2130,1923
|
|
20240326,131200,290860567,2130,2130,2130,2125,1004
|
|
20240326,131100,288722052,2130,2135,2135,2125,4958
|
|
20240326,131000,278157297,2135,2135,2135,2135,2
|
|
20240326,130900,278153027,2135,2135,2135,2130,3150
|
|
20240326,130800,271427867,2135,2130,2135,2130,992
|
|
20240326,130700,269314902,2125,2105,2125,2105,1400
|
|
20240326,130600,266341922,2105,2105,2130,2100,2703
|
|
20240326,130500,260625102,2105,2100,2105,2100,148
|
|
20240326,130400,260314297,2100,2090,2105,2090,1982
|
|
20240326,130300,256165227,2090,2080,2090,2080,26
|
|
20240326,130200,256111137,2095,2100,2100,2085,165
|
|
20240326,130100,255766367,2100,2115,2125,2100,1998
|
|
20240326,130000,251565707,2130,2090,2130,2090,9514
|
|
20240326,125900,231368677,2090,2065,2090,2065,6489
|
|
20240326,125800,217866527,2090,2085,2090,2065,1254
|
|
20240326,125700,215261532,2085,2105,2115,2055,10714
|
|
20240326,125600,193018027,2105,2125,2135,2105,6688
|
|
20240326,125500,178846697,2135,2130,2150,2120,9648
|
|
20240326,125400,158166087,2130,2110,2130,2110,1201
|
|
20240326,125300,155619702,2105,2090,2125,2080,5145
|
|
20240326,125200,144800072,2080,2070,2090,2070,6
|
|
20240326,125100,144787592,2070,2085,2090,2070,236
|
|
20240326,125000,144298752,2085,2050,2085,2050,7679
|
|
20240326,124900,128402492,2040,2040,2040,2040,1000
|
|
20240326,124800,126362492,2040,2050,2050,2040,548
|
|
20240326,124700,125239132,2050,2050,2050,2050,0
|
|
20240326,124600,125239132,2050,2050,2050,2050,0
|
|
20240326,124500,125239132,2050,2050,2050,2050,0
|
|
20240326,124400,125239132,2050,2050,2050,2050,0
|
|
20240326,124300,125239132,2050,2050,2050,2050,0
|
|
20240326,124200,125239132,2050,2045,2050,2045,2000
|
|
20240326,124100,121144177,2045,2045,2045,2045,1
|
|
20240326,124000,121142132,2030,2030,2030,2030,1
|
|
20240326,123900,121140102,2050,2045,2050,2045,513
|
|
20240326,123800,120088832,2045,2040,2045,2040,4000
|
|
20240326,123700,111918832,2045,2045,2045,2045,0
|
|
20240326,123600,111918832,2045,2045,2045,2045,0
|
|
20240326,123500,111918832,2045,2025,2045,2025,11507
|
|
20240326,123400,88452412,2025,2025,2025,2025,0
|
|
20240326,123300,88452412,2025,2025,2025,2025,6001
|
|
20240326,123200,76300387,2020,2020,2020,2020,88
|
|
20240326,123100,76122627,2025,2025,2025,2025,0
|
|
20240326,123000,76122627,2025,2025,2025,2025,0
|
|
20240326,122900,76122627,2025,2020,2025,2020,1632
|
|
20240326,122800,72817902,2015,2015,2015,2015,0
|
|
20240326,122700,72817902,2015,2025,2025,2015,82
|
|
20240326,122600,72652122,2015,2015,2015,2015,0
|
|
20240326,122500,72652122,2015,2015,2015,2015,0
|
|
20240326,122400,72652122,2015,2015,2015,2015,0
|
|
20240326,122300,72652122,2015,2015,2015,2015,0
|
|
20240326,122200,72652122,2015,2015,2015,2015,0
|
|
20240326,122100,72652122,2015,2015,2015,2015,0
|
|
20240326,122000,72652122,2015,2015,2015,2015,0
|
|
20240326,121900,72652122,2015,2015,2015,2015,0
|
|
20240326,121800,72652122,2015,2015,2015,2015,0
|
|
20240326,121700,72652122,2015,2015,2015,2015,0
|
|
20240326,121600,72652122,2015,2015,2015,2015,0
|
|
20240326,121500,72652122,2015,2015,2015,2015,0
|
|
20240326,121400,72652122,2015,2015,2015,2015,99
|
|
20240326,121300,72452637,2010,2010,2010,2010,0
|
|
20240326,121200,72452637,2010,2010,2010,2010,0
|
|
20240326,121100,72452637,2010,2010,2010,2010,0
|
|
20240326,121000,72452637,2010,2010,2010,2010,10
|
|
20240326,120900,72432537,2010,2010,2010,2010,10
|
|
20240326,120800,72412437,2025,2025,2025,2025,27
|
|
20240326,120700,72357762,2015,2015,2015,2015,2164
|
|
20240326,120600,67997302,2025,2025,2025,2025,0
|
|
20240326,120500,67997302,2025,2025,2025,2025,0
|
|
20240326,120400,67997302,2025,2025,2025,2025,0
|
|
20240326,120300,67997302,2025,2025,2025,2025,0
|
|
20240326,120200,67997302,2025,2025,2025,2025,15
|
|
20240326,120100,67966927,2025,2025,2025,2025,2
|
|
20240326,120000,67962877,2025,2025,2025,2025,0
|
|
20240326,115900,67962877,2025,2025,2025,2025,0
|
|
20240326,115800,67962877,2025,2025,2025,2025,156
|
|
20240326,115700,67646977,2025,2025,2025,2025,0
|
|
20240326,115600,67646977,2025,2025,2025,2025,101
|
|
20240326,115500,67442452,2025,2025,2025,2025,0
|
|
20240326,115400,67442452,2025,2025,2025,2025,0
|
|
20240326,115300,67442452,2025,2025,2025,2025,0
|
|
20240326,115200,67442452,2025,2025,2025,2025,1242
|
|
20240326,115100,64927402,2025,2025,2025,2025,0
|
|
20240326,115000,64927402,2025,2025,2025,2025,0
|
|
20240326,114900,64927402,2025,2025,2025,2025,0
|
|
20240326,114800,64927402,2025,2025,2025,2025,0
|
|
20240326,114700,64927402,2025,2025,2025,2025,0
|
|
20240326,114600,64927402,2025,2025,2025,2025,1
|
|
20240326,114500,64925377,2040,2040,2040,2040,2
|
|
20240326,114400,64921297,2035,2035,2035,2035,0
|
|
20240326,114300,64921297,2035,2035,2035,2035,400
|
|
20240326,114200,64107297,2035,2030,2035,2030,4400
|
|
20240326,114100,55155962,2030,2030,2030,2030,0
|
|
20240326,114000,55155962,2030,2030,2030,2030,0
|
|
20240326,113900,55155962,2030,2030,2030,2030,0
|
|
20240326,113800,55155962,2030,2030,2030,2030,0
|
|
20240326,113700,55155962,2030,2030,2030,2030,0
|
|
20240326,113600,55155962,2030,2030,2030,2030,0
|
|
20240326,113500,55155962,2030,2030,2030,2030,0
|
|
20240326,113400,55155962,2030,2030,2030,2030,18
|
|
20240326,113300,55119422,2030,2015,2030,2015,186
|
|
20240326,113200,54744512,2020,2020,2020,2020,0
|
|
20240326,113100,54744512,2020,2020,2020,2020,0
|
|
20240326,113000,54744512,2020,2025,2025,2020,1422
|
|
20240326,112900,51871397,2025,2025,2025,2025,0
|
|
20240326,112800,51871397,2025,2025,2025,2025,0
|
|
20240326,112700,51871397,2025,2025,2025,2025,0
|
|
20240326,112600,51871397,2025,2025,2025,2025,0
|
|
20240326,112500,51871397,2025,2025,2025,2025,0
|
|
20240326,112400,51871397,2025,2025,2025,2025,0
|
|
20240326,112300,51871397,2025,2025,2025,2025,0
|
|
20240326,112200,51871397,2025,2025,2025,2025,15
|
|
20240326,112100,51841022,2025,2025,2025,2025,0
|
|
20240326,112000,51841022,2025,2025,2025,2025,0
|
|
20240326,111900,51841022,2025,2025,2025,2025,400
|
|
20240326,111800,51031022,2035,2035,2035,2035,0
|
|
20240326,111700,51031022,2035,2035,2035,2035,0
|
|
20240326,111600,51031022,2035,2035,2035,2035,2859
|
|
20240326,111500,45212957,2035,2035,2035,2035,11
|
|
20240326,111400,45190572,2035,2035,2035,2035,8
|
|
20240326,111300,45174292,2030,2030,2030,2030,0
|
|
20240326,111200,45174292,2030,2030,2030,2030,1000
|
|
20240326,111100,43144292,2030,2030,2030,2030,0
|
|
20240326,111000,43144292,2030,2030,2030,2030,0
|
|
20240326,110900,43144292,2030,2030,2030,2030,0
|
|
20240326,110800,43144292,2030,2030,2030,2030,0
|
|
20240326,110700,43144292,2030,2030,2030,2030,0
|
|
20240326,110600,43144292,2030,2030,2030,2030,0
|
|
20240326,110500,43144292,2030,2030,2030,2030,0
|
|
20240326,110400,43144292,2030,2030,2030,2030,0
|
|
20240326,110300,43144292,2030,2030,2030,2030,0
|
|
20240326,110200,43144292,2030,2030,2030,2030,98
|
|
20240326,110100,42945352,2030,2030,2030,2030,1906
|
|
20240326,110000,39076172,2030,2030,2030,2030,371
|
|
20240326,105900,38323042,2030,2030,2030,2030,22
|
|
20240326,105800,38278382,2025,2025,2025,2025,698
|
|
20240326,105700,36864932,2015,2015,2015,2015,0
|
|
20240326,105600,36864932,2015,2015,2015,2015,8
|
|
20240326,105500,36848812,2020,2020,2020,2020,0
|
|
20240326,105400,36848812,2020,2020,2020,2020,1003
|
|
20240326,105300,34822752,2025,2025,2025,2025,532
|
|
20240326,105200,33745452,2025,2025,2025,2025,0
|
|
20240326,105100,33745452,2025,2025,2025,2025,0
|
|
20240326,105000,33745452,2025,2025,2025,2025,0
|
|
20240326,104900,33745452,2025,2025,2025,2025,0
|
|
20240326,104800,33745452,2025,2025,2025,2025,0
|
|
20240326,104700,33745452,2025,2025,2025,2025,490
|
|
20240326,104600,32753202,2030,2030,2030,2030,0
|
|
20240326,104500,32753202,2030,2030,2030,2030,0
|
|
20240326,104400,32753202,2030,2030,2030,2030,0
|
|
20240326,104300,32753202,2030,2030,2030,2030,0
|
|
20240326,104200,32753202,2030,2030,2030,2030,0
|
|
20240326,104100,32753202,2030,2030,2030,2030,0
|
|
20240326,104000,32753202,2030,2030,2030,2030,1
|
|
20240326,103900,32751172,2030,2030,2030,2030,207
|
|
20240326,103800,32330962,2030,2030,2030,2030,300
|
|
20240326,103700,31721962,2030,2030,2030,2030,150
|
|
20240326,103600,31417462,2030,2030,2030,2030,343
|
|
20240326,103500,30721172,2025,2025,2025,2025,0
|
|
20240326,103400,30721172,2025,2025,2025,2025,510
|
|
20240326,103300,29688422,2025,2025,2025,2025,0
|
|
20240326,103200,29688422,2025,2025,2025,2025,2
|
|
20240326,103100,29684372,2025,2025,2025,2025,0
|
|
20240326,103000,29684372,2025,2025,2025,2025,0
|
|
20240326,102900,29684372,2025,2025,2025,2025,8
|
|
20240326,102800,29668172,2025,2025,2025,2025,16
|
|
20240326,102700,29635772,2020,2020,2020,2020,0
|
|
20240326,102600,29635772,2020,2020,2020,2020,1000
|
|
20240326,102500,27615772,2020,2020,2020,2020,9
|
|
20240326,102400,27597592,2020,2020,2020,2020,2412
|
|
20240326,102300,22725352,2020,2020,2020,2020,1
|
|
20240326,102200,22723332,2020,2020,2020,2020,0
|
|
20240326,102100,22723332,2020,2020,2020,2020,100
|
|
20240326,102000,22521332,2020,2030,2030,2020,259
|
|
20240326,101900,21998137,2035,2035,2035,2035,0
|
|
20240326,101800,21998137,2035,2035,2035,2035,0
|
|
20240326,101700,21998137,2035,2035,2035,2035,0
|
|
20240326,101600,21998137,2035,2035,2035,2035,5
|
|
20240326,101500,21987962,2030,2030,2030,2030,259
|
|
20240326,101400,21462192,2030,2030,2030,2030,0
|
|
20240326,101300,21462192,2030,2030,2030,2030,0
|
|
20240326,101200,21462192,2030,2030,2030,2030,0
|
|
20240326,101100,21462192,2030,2030,2030,2030,20
|
|
20240326,101000,21421592,2025,2025,2025,2025,1
|
|
20240326,100900,21419567,2030,2030,2030,2030,0
|
|
20240326,100800,21419567,2030,2030,2030,2030,0
|
|
20240326,100700,21419567,2030,2030,2030,2030,0
|
|
20240326,100600,21419567,2030,2030,2030,2030,0
|
|
20240326,100500,21419567,2030,2025,2030,2025,28
|
|
20240326,100400,21362862,2025,2025,2025,2025,0
|
|
20240326,100300,21362862,2025,2025,2025,2020,862
|
|
20240326,100200,19617812,2020,2020,2020,2020,0
|
|
20240326,100100,19617812,2020,2020,2020,2020,10
|
|
20240326,100000,19597612,2025,2025,2025,2025,6
|
|
20240326,095900,19585462,2020,2025,2025,2020,135
|
|
20240326,095800,19312687,2025,2025,2025,2025,2
|
|
20240326,095700,19308637,2025,2025,2025,2025,0
|
|
20240326,095600,19308637,2025,2025,2025,2025,0
|
|
20240326,095500,19308637,2025,2025,2025,2025,0
|
|
20240326,095400,19308637,2025,2025,2025,2015,306
|
|
20240326,095300,18691337,2025,2025,2025,2025,0
|
|
20240326,095200,18691337,2025,2025,2025,2025,1
|
|
20240326,095100,18689312,2015,2015,2015,2015,67
|
|
20240326,095000,18554307,2020,2025,2025,2020,32
|
|
20240326,094900,18489627,2025,2015,2025,2015,610
|
|
20240326,094800,17260307,2025,2025,2025,2025,0
|
|
20240326,094700,17260307,2025,2025,2025,2025,0
|
|
20240326,094600,17260307,2025,2025,2025,2025,0
|
|
20240326,094500,17260307,2025,2025,2025,2025,0
|
|
20240326,094400,17260307,2025,2025,2025,2025,1
|
|
20240326,094300,17258282,2015,2015,2015,2015,65
|
|
20240326,094200,17127307,2025,2025,2025,2025,0
|
|
20240326,094100,17127307,2025,2025,2025,2025,0
|
|
20240326,094000,17127307,2025,2025,2025,2025,0
|
|
20240326,093900,17127307,2025,2025,2025,2025,0
|
|
20240326,093800,17127307,2025,2025,2025,2025,15
|
|
20240326,093700,17096932,2025,2025,2025,2025,10
|
|
20240326,093600,17076682,2015,2015,2015,2015,0
|
|
20240326,093500,17076682,2015,2015,2015,2015,0
|
|
20240326,093400,17076682,2015,2015,2015,2015,0
|
|
20240326,093300,17076682,2015,2015,2015,2015,0
|
|
20240326,093200,17076682,2015,2015,2015,2015,37
|
|
20240326,093100,17002127,2015,2015,2015,2015,0
|
|
20240326,093000,17002127,2015,2015,2015,2015,786
|
|
20240326,092900,15418337,2015,2015,2015,2015,101
|
|
20240326,092800,15214822,2015,2015,2015,2015,18
|
|
20240326,092700,15178552,2030,2030,2030,2030,0
|
|
20240326,092600,15178552,2030,2030,2030,2030,0
|
|
20240326,092500,15178552,2030,2030,2030,2030,0
|
|
20240326,092400,15178552,2030,2030,2030,2030,0
|
|
20240326,092300,15178552,2030,2030,2030,2030,0
|
|
20240326,092200,15178552,2030,2030,2030,2030,0
|
|
20240326,092100,15178552,2030,2030,2030,2030,0
|
|
20240326,092000,15178552,2030,2030,2030,2030,0
|
|
20240326,091900,15178552,2030,2030,2030,2030,0
|
|
20240326,091800,15178552,2030,2030,2030,2030,0
|
|
20240326,091700,15178552,2030,2030,2030,2030,0
|
|
20240326,091600,15178552,2030,2030,2030,2030,0
|
|
20240326,091500,15178552,2030,2030,2030,2030,0
|
|
20240326,091400,15178552,2030,2030,2030,2030,0
|
|
20240326,091300,15178552,2030,2030,2030,2030,5
|
|
20240326,091200,15168402,2030,2015,2030,2015,1076
|
|
20240326,091100,13000247,2015,2015,2015,2015,109
|
|
20240326,091000,12780612,2015,2015,2015,2015,56
|
|
20240326,090900,12667772,2030,2030,2030,2030,589
|
|
20240326,090800,11472102,2025,2020,2025,2020,168
|
|
20240326,090700,11132297,2020,2015,2020,2015,319
|
|
20240326,090600,10489067,2020,2020,2020,2020,0
|
|
20240326,090500,10489067,2020,2020,2020,2020,0
|
|
20240326,090400,10489067,2020,1987,2020,1987,84
|
|
20240326,090300,10320062,1986,1999,1999,1985,1675
|
|
20240326,090200,6989730,2055,1998,2055,1990,3052
|
|
20240326,090100,900793,1998,2010,2010,1998,434
|
|
20240326,090000,28465,2010,2035,2035,2010,14
|