579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183600,263451615,2975,2975,2975,2975,2450
|
|
20240318,183500,263451615,2975,2975,2975,2975,0
|
|
20240318,183400,263451615,2975,2975,2975,2975,0
|
|
20240318,183300,263451615,2975,2975,2975,2975,0
|
|
20240318,183200,263451615,2975,2975,2975,2975,0
|
|
20240318,183100,263451615,2975,2975,2975,2975,0
|
|
20240318,183000,263451615,2975,2975,2975,2975,0
|
|
20240318,182900,263451615,2975,2975,2975,2975,0
|
|
20240318,182800,263451615,2975,2975,2975,2975,0
|
|
20240318,182700,263451615,2975,2975,2975,2975,0
|
|
20240318,182600,263451615,2975,2975,2975,2975,0
|
|
20240318,182500,263451615,2975,2975,2975,2975,0
|
|
20240318,182400,263451615,2975,2975,2975,2975,0
|
|
20240318,182300,263451615,2975,2975,2975,2975,0
|
|
20240318,182200,263451615,2975,2975,2975,2975,0
|
|
20240318,182100,263451615,2975,2975,2975,2975,0
|
|
20240318,182000,263451615,2975,2975,2975,2975,0
|
|
20240318,181900,263451615,2975,2975,2975,2975,0
|
|
20240318,181800,263451615,2975,2975,2975,2975,0
|
|
20240318,181700,263451615,2975,2975,2975,2975,0
|
|
20240318,181600,263451615,2975,2975,2975,2975,0
|
|
20240318,181500,263451615,2975,2975,2975,2975,0
|
|
20240318,181400,263451615,2975,2975,2975,2975,0
|
|
20240318,181300,263451615,2975,2975,2975,2975,0
|
|
20240318,181200,263451615,2975,2975,2975,2975,0
|
|
20240318,181100,263451615,2975,2975,2975,2975,0
|
|
20240318,181000,263451615,2975,2975,2975,2975,0
|
|
20240318,180900,263451615,2975,2975,2975,2975,0
|
|
20240318,180800,263451615,2975,2975,2975,2975,0
|
|
20240318,180700,263451615,2975,2975,2975,2975,0
|
|
20240318,180600,263451615,2975,2975,2975,2975,2450
|
|
20240318,180500,263451615,2975,2975,2975,2975,0
|
|
20240318,180400,263451615,2975,2975,2975,2975,0
|
|
20240318,180300,263451615,2975,2975,2975,2975,0
|
|
20240318,180200,263451615,2975,2975,2975,2975,0
|
|
20240318,180100,263451615,2975,2975,2975,2975,0
|
|
20240318,180000,263451615,2975,2975,2975,2975,0
|
|
20240318,175900,263451615,2975,2975,2975,2975,0
|
|
20240318,175800,263451615,2975,2975,2975,2975,0
|
|
20240318,175700,263451615,2975,2975,2975,2975,0
|
|
20240318,175600,263451615,2975,2975,2975,2975,0
|
|
20240318,175500,263451615,2975,2975,2975,2975,0
|
|
20240318,175400,263451615,2975,2975,2975,2975,0
|
|
20240318,175300,263451615,2975,2975,2975,2975,0
|
|
20240318,175200,263451615,2975,2975,2975,2975,0
|
|
20240318,175100,263451615,2975,2975,2975,2975,0
|
|
20240318,175000,263451615,2975,2975,2975,2975,0
|
|
20240318,174900,263451615,2975,2975,2975,2975,0
|
|
20240318,174800,263451615,2975,2975,2975,2975,0
|
|
20240318,174700,263451615,2975,2975,2975,2975,0
|
|
20240318,174600,263451615,2975,2975,2975,2975,0
|
|
20240318,174500,263451615,2975,2975,2975,2975,0
|
|
20240318,174400,263451615,2975,2975,2975,2975,0
|
|
20240318,174300,263451615,2975,2975,2975,2975,0
|
|
20240318,174200,263451615,2975,2975,2975,2975,0
|
|
20240318,174100,263451615,2975,2975,2975,2975,0
|
|
20240318,174000,263451615,2975,2975,2975,2975,0
|
|
20240318,173900,263451615,2975,2975,2975,2975,0
|
|
20240318,173800,263451615,2975,2975,2975,2975,0
|
|
20240318,173700,263451615,2975,2975,2975,2975,0
|
|
20240318,173600,263451615,2975,2975,2975,2975,2450
|
|
20240318,173500,263451615,2975,2975,2975,2975,0
|
|
20240318,173400,263451615,2975,2975,2975,2975,0
|
|
20240318,173300,263451615,2975,2975,2975,2975,0
|
|
20240318,173200,263451615,2975,2975,2975,2975,0
|
|
20240318,173100,263451615,2975,2975,2975,2975,0
|
|
20240318,173000,263451615,2975,2975,2975,2975,0
|
|
20240318,172900,263451615,2975,2975,2975,2975,0
|
|
20240318,172800,263451615,2975,2975,2975,2975,0
|
|
20240318,172700,263451615,2975,2975,2975,2975,0
|
|
20240318,172600,263451615,2975,2975,2975,2975,0
|
|
20240318,172500,263451615,2975,2975,2975,2975,0
|
|
20240318,172400,263451615,2975,2975,2975,2975,0
|
|
20240318,172300,263451615,2975,2975,2975,2975,0
|
|
20240318,172200,263451615,2975,2975,2975,2975,0
|
|
20240318,172100,263451615,2975,2975,2975,2975,0
|
|
20240318,172000,263451615,2975,2975,2975,2975,0
|
|
20240318,171900,263451615,2975,2975,2975,2975,0
|
|
20240318,171800,263451615,2975,2975,2975,2975,0
|
|
20240318,171700,263451615,2975,2975,2975,2975,0
|
|
20240318,171600,263451615,2975,2975,2975,2975,0
|
|
20240318,171500,263451615,2975,2975,2975,2975,0
|
|
20240318,171400,263451615,2975,2975,2975,2975,0
|
|
20240318,171300,263451615,2975,2975,2975,2975,0
|
|
20240318,171200,263451615,2975,2975,2975,2975,0
|
|
20240318,171100,263451615,2975,2975,2975,2975,0
|
|
20240318,171000,263451615,2975,2975,2975,2975,0
|
|
20240318,170900,263451615,2975,2975,2975,2975,0
|
|
20240318,170800,263451615,2975,2975,2975,2975,0
|
|
20240318,170700,263451615,2975,2975,2975,2975,0
|
|
20240318,170600,263451615,2975,2975,2975,2975,2450
|
|
20240318,170500,263451615,2975,2975,2975,2975,0
|
|
20240318,170400,263451615,2975,2975,2975,2975,0
|
|
20240318,170300,263451615,2975,2975,2975,2975,0
|
|
20240318,170200,263451615,2975,2975,2975,2975,0
|
|
20240318,170100,263451615,2975,2975,2975,2975,0
|
|
20240318,170000,263451615,2975,2975,2975,2975,0
|
|
20240318,165900,263451615,2975,2975,2975,2975,0
|
|
20240318,165800,263451615,2975,2975,2975,2975,0
|
|
20240318,165700,263451615,2975,2975,2975,2975,0
|
|
20240318,165600,263451615,2975,2975,2975,2975,0
|
|
20240318,165500,263451615,2975,2975,2975,2975,0
|
|
20240318,165400,263451615,2975,2975,2975,2975,0
|
|
20240318,165300,263451615,2975,2975,2975,2975,0
|
|
20240318,165200,263451615,2975,2975,2975,2975,0
|
|
20240318,165100,263451615,2975,2975,2975,2975,0
|
|
20240318,165000,263451615,2975,2975,2975,2975,0
|
|
20240318,164900,263451615,2975,2975,2975,2975,0
|
|
20240318,164800,263451615,2975,2975,2975,2975,0
|
|
20240318,164700,263451615,2975,2975,2975,2975,0
|
|
20240318,164600,263451615,2975,2975,2975,2975,0
|
|
20240318,164500,263451615,2975,2975,2975,2975,0
|
|
20240318,164400,263451615,2975,2975,2975,2975,0
|
|
20240318,164300,263451615,2975,2975,2975,2975,0
|
|
20240318,164200,263451615,2975,2975,2975,2975,0
|
|
20240318,164100,263451615,2975,2975,2975,2975,0
|
|
20240318,164000,263451615,2975,2975,2975,2975,0
|
|
20240318,163900,263451615,2975,2975,2975,2975,0
|
|
20240318,163800,263451615,2975,2975,2975,2975,0
|
|
20240318,163700,263451615,2975,2975,2975,2975,0
|
|
20240318,163600,263451615,2975,2975,2975,2975,2450
|
|
20240318,163500,263451615,2975,2975,2975,2975,0
|
|
20240318,163400,263451615,2975,2975,2975,2975,0
|
|
20240318,163300,263451615,2975,2975,2975,2975,0
|
|
20240318,163200,263451615,2975,2975,2975,2975,0
|
|
20240318,163100,263451615,2975,2975,2975,2975,0
|
|
20240318,163000,263451615,2975,2975,2975,2975,0
|
|
20240318,162900,263451615,2975,2975,2975,2975,0
|
|
20240318,162800,263451615,2975,2975,2975,2975,0
|
|
20240318,162700,263451615,2975,2975,2975,2975,0
|
|
20240318,162600,263451615,2975,2975,2975,2975,0
|
|
20240318,162500,263451615,2975,2975,2975,2975,0
|
|
20240318,162400,263451615,2975,2975,2975,2975,0
|
|
20240318,162300,263451615,2975,2975,2975,2975,0
|
|
20240318,162200,263451615,2975,2975,2975,2975,0
|
|
20240318,162100,263451615,2975,2975,2975,2975,0
|
|
20240318,162000,263451615,2975,2975,2975,2975,0
|
|
20240318,161900,263451615,2975,2975,2975,2975,0
|
|
20240318,161800,263451615,2975,2975,2975,2975,0
|
|
20240318,161700,263451615,2975,2975,2975,2975,0
|
|
20240318,161600,263451615,2975,2975,2975,2975,0
|
|
20240318,161500,263451615,2975,2975,2975,2975,0
|
|
20240318,161400,263451615,2975,2975,2975,2975,0
|
|
20240318,161300,263451615,2975,2975,2975,2975,0
|
|
20240318,161200,263451615,2975,2975,2975,2975,0
|
|
20240318,161100,263451615,2975,2975,2975,2975,0
|
|
20240318,161000,263451615,2975,2975,2975,2975,0
|
|
20240318,160900,263451615,2975,2975,2975,2975,0
|
|
20240318,160800,263451615,2975,2975,2975,2975,0
|
|
20240318,160700,263451615,2975,2975,2975,2975,0
|
|
20240318,160600,263451615,2975,2975,2975,2975,2450
|
|
20240318,160500,263451615,2975,2975,2975,2975,0
|
|
20240318,160400,263451615,2975,2975,2975,2975,0
|
|
20240318,160300,263451615,2975,2975,2975,2975,0
|
|
20240318,160200,263451615,2975,2975,2975,2975,0
|
|
20240318,160100,263451615,2975,2975,2975,2975,0
|
|
20240318,160000,263451615,2975,2975,2975,2975,0
|
|
20240318,155900,263451615,2975,2975,2975,2975,0
|
|
20240318,155800,263451615,2975,2975,2975,2975,0
|
|
20240318,155700,263451615,2975,2975,2975,2975,0
|
|
20240318,155600,263451615,2975,2975,2975,2975,0
|
|
20240318,155500,263451615,2975,2975,2975,2975,0
|
|
20240318,155400,263451615,2975,2975,2975,2975,0
|
|
20240318,155300,263451615,2975,2975,2975,2975,0
|
|
20240318,155200,263451615,2975,2975,2975,2975,0
|
|
20240318,155100,263451615,2975,2975,2975,2975,0
|
|
20240318,155000,263451615,2975,2975,2975,2975,0
|
|
20240318,154900,263451615,2975,2975,2975,2975,0
|
|
20240318,154800,263451615,2975,2975,2975,2975,0
|
|
20240318,154700,263451615,2975,2975,2975,2975,0
|
|
20240318,154600,263451615,2975,2975,2975,2975,0
|
|
20240318,154500,263451615,2975,2975,2975,2975,0
|
|
20240318,154400,263451615,2975,2975,2975,2975,0
|
|
20240318,154300,263451615,2975,2975,2975,2975,0
|
|
20240318,154200,263451615,2975,2975,2975,2975,0
|
|
20240318,154100,263451615,2975,2975,2975,2975,0
|
|
20240318,154000,263451615,2975,2975,2975,2975,0
|
|
20240318,153900,263451615,2975,2975,2975,2975,0
|
|
20240318,153800,263451615,2975,2975,2975,2975,0
|
|
20240318,153700,263451615,2975,2975,2975,2975,0
|
|
20240318,153600,263451615,2975,2975,2975,2975,2450
|
|
20240318,153500,263451615,2975,2975,2975,2975,0
|
|
20240318,153400,263451615,2975,2975,2975,2975,0
|
|
20240318,153300,263451615,2975,2975,2975,2975,0
|
|
20240318,153200,263451615,2975,2975,2975,2975,0
|
|
20240318,153100,263451615,2975,2975,2975,2975,0
|
|
20240318,153000,263451615,2975,2975,2975,2975,2450
|
|
20240318,152900,256162865,2975,2975,2975,2975,0
|
|
20240318,152800,256162865,2975,2975,2975,2975,0
|
|
20240318,152700,256162865,2975,2975,2975,2975,0
|
|
20240318,152600,256162865,2975,2975,2975,2975,0
|
|
20240318,152500,256162865,2975,2975,2975,2975,0
|
|
20240318,152400,256162865,2975,2975,2975,2975,0
|
|
20240318,152300,256162865,2975,2975,2975,2975,0
|
|
20240318,152200,256162865,2975,2975,2975,2975,0
|
|
20240318,152100,256162865,2975,2975,2975,2975,0
|
|
20240318,152000,256162865,2975,2975,2975,2975,0
|
|
20240318,151900,256162865,2975,2975,2975,2970,9
|
|
20240318,151800,256136105,2970,2975,2975,2970,26
|
|
20240318,151700,256058880,2975,2965,2975,2965,301
|
|
20240318,151600,255166315,2965,2970,2970,2965,180
|
|
20240318,151500,254631745,2970,2975,2975,2970,43
|
|
20240318,151400,254504030,2970,2970,2970,2970,0
|
|
20240318,151300,254504030,2970,2970,2970,2970,36
|
|
20240318,151200,254397110,2970,2970,2970,2970,794
|
|
20240318,151100,252038930,2975,2975,2975,2975,0
|
|
20240318,151000,252038930,2975,2975,2975,2975,1
|
|
20240318,150900,252035955,2970,2970,2970,2970,0
|
|
20240318,150800,252035955,2970,2965,2970,2965,2673
|
|
20240318,150700,244097545,2965,2965,2965,2965,38
|
|
20240318,150600,243984875,2965,2965,2965,2965,200
|
|
20240318,150500,243391875,2965,2965,2965,2965,37
|
|
20240318,150400,243282170,2965,2965,2965,2965,0
|
|
20240318,150300,243282170,2965,2965,2965,2965,36
|
|
20240318,150200,243175430,2965,2965,2965,2965,0
|
|
20240318,150100,243175430,2965,2965,2965,2965,1520
|
|
20240318,150000,238668630,2970,2970,2970,2970,0
|
|
20240318,145900,238668630,2970,2970,2970,2970,0
|
|
20240318,145800,238668630,2970,2970,2970,2970,5
|
|
20240318,145700,238653780,2965,2965,2965,2965,38
|
|
20240318,145600,238541110,2965,2965,2965,2965,0
|
|
20240318,145500,238541110,2965,2965,2965,2965,3000
|
|
20240318,145400,229646110,2965,2965,2965,2965,0
|
|
20240318,145300,229646110,2965,2965,2965,2965,20
|
|
20240318,145200,229586810,2965,2965,2965,2965,0
|
|
20240318,145100,229586810,2965,2965,2965,2965,0
|
|
20240318,145000,229586810,2965,2965,2965,2965,40
|
|
20240318,144900,229468210,2970,2970,2970,2970,22
|
|
20240318,144800,229402870,2970,2970,2970,2970,0
|
|
20240318,144700,229402870,2970,2970,2970,2970,0
|
|
20240318,144600,229402870,2970,2965,2970,2965,36
|
|
20240318,144500,229296125,2970,2970,2970,2970,0
|
|
20240318,144400,229296125,2970,2970,2970,2970,0
|
|
20240318,144300,229296125,2970,2970,2970,2970,0
|
|
20240318,144200,229296125,2970,2970,2970,2970,9
|
|
20240318,144100,229269395,2965,2965,2965,2965,39
|
|
20240318,144000,229153760,2965,2965,2965,2965,0
|
|
20240318,143900,229153760,2965,2965,2965,2965,100
|
|
20240318,143800,228857260,2970,2970,2970,2970,67
|
|
20240318,143700,228658270,2965,2970,2970,2965,40
|
|
20240318,143600,228539645,2970,2970,2970,2970,0
|
|
20240318,143500,228539645,2970,2970,2970,2970,15
|
|
20240318,143400,228495095,2965,2965,2965,2965,38
|
|
20240318,143300,228382425,2965,2965,2965,2965,39
|
|
20240318,143200,228266790,2965,2965,2965,2965,100
|
|
20240318,143100,227970290,2965,2965,2965,2965,0
|
|
20240318,143000,227970290,2965,2965,2965,2965,1000
|
|
20240318,142900,225005290,2970,2970,2970,2970,20
|
|
20240318,142800,224945890,2970,2965,2970,2965,45
|
|
20240318,142700,224812445,2965,2965,2965,2965,0
|
|
20240318,142600,224812445,2965,2965,2965,2965,1
|
|
20240318,142500,224809480,2965,2965,2965,2965,0
|
|
20240318,142400,224809480,2965,2965,2965,2965,0
|
|
20240318,142300,224809480,2965,2965,2965,2965,161
|
|
20240318,142200,224332115,2965,2965,2965,2965,0
|
|
20240318,142100,224332115,2965,2965,2965,2965,0
|
|
20240318,142000,224332115,2965,2965,2965,2965,0
|
|
20240318,141900,224332115,2965,2965,2965,2965,40
|
|
20240318,141800,224213515,2965,2965,2965,2965,1000
|
|
20240318,141700,221248515,2965,2965,2965,2965,0
|
|
20240318,141600,221248515,2965,2965,2965,2965,0
|
|
20240318,141500,221248515,2965,2965,2965,2965,38
|
|
20240318,141400,221135845,2970,2970,2970,2970,1
|
|
20240318,141300,221132875,2965,2965,2965,2965,0
|
|
20240318,141200,221132875,2965,2965,2965,2965,0
|
|
20240318,141100,221132875,2965,2965,2965,2965,39
|
|
20240318,141000,221017240,2965,2965,2965,2965,0
|
|
20240318,140900,221017240,2965,2965,2965,2965,0
|
|
20240318,140800,221017240,2965,2965,2965,2965,150
|
|
20240318,140700,220572490,2965,2965,2965,2965,37
|
|
20240318,140600,220462785,2965,2965,2965,2965,0
|
|
20240318,140500,220462785,2965,2965,2965,2965,32
|
|
20240318,140400,220367905,2965,2965,2965,2965,0
|
|
20240318,140300,220367905,2965,2970,2970,2965,42
|
|
20240318,140200,220243350,2965,2965,2965,2965,18
|
|
20240318,140100,220189980,2970,2970,2970,2970,25
|
|
20240318,140000,220115730,2970,2970,2970,2970,2
|
|
20240318,135900,220109790,2965,2965,2965,2965,137
|
|
20240318,135800,219703585,2965,2965,2965,2965,0
|
|
20240318,135700,219703585,2965,2965,2965,2965,0
|
|
20240318,135600,219703585,2965,2965,2965,2965,35
|
|
20240318,135500,219599810,2970,2970,2970,2970,1
|
|
20240318,135400,219596840,2970,2970,2970,2970,1
|
|
20240318,135300,219593870,2970,2970,2970,2970,21
|
|
20240318,135200,219531500,2965,2965,2965,2965,37
|
|
20240318,135100,219421795,2965,2965,2965,2965,2
|
|
20240318,135000,219415865,2965,2965,2965,2965,0
|
|
20240318,134900,219415865,2965,2965,2965,2965,0
|
|
20240318,134800,219415865,2965,2965,2965,2965,337
|
|
20240318,134700,218416660,2965,2965,2965,2965,0
|
|
20240318,134600,218416660,2965,2965,2965,2965,0
|
|
20240318,134500,218416660,2965,2965,2965,2965,0
|
|
20240318,134400,218416660,2965,2965,2965,2965,39
|
|
20240318,134300,218301025,2965,2965,2965,2965,0
|
|
20240318,134200,218301025,2965,2965,2965,2965,0
|
|
20240318,134100,218301025,2965,2965,2965,2965,0
|
|
20240318,134000,218301025,2965,2965,2965,2965,40
|
|
20240318,133900,218182425,2970,2970,2970,2970,1
|
|
20240318,133800,218179455,2965,2965,2965,2965,0
|
|
20240318,133700,218179455,2965,2965,2965,2965,0
|
|
20240318,133600,218179455,2965,2965,2965,2965,0
|
|
20240318,133500,218179455,2965,2965,2965,2965,41
|
|
20240318,133400,218057890,2970,2970,2970,2970,5
|
|
20240318,133300,218043040,2965,2965,2965,2965,36
|
|
20240318,133200,217936300,2965,2965,2965,2965,0
|
|
20240318,133100,217936300,2965,2965,2965,2965,0
|
|
20240318,133000,217936300,2965,2965,2965,2965,43
|
|
20240318,132900,217808805,2965,2965,2965,2965,0
|
|
20240318,132800,217808805,2965,2965,2965,2965,0
|
|
20240318,132700,217808805,2965,2965,2965,2965,0
|
|
20240318,132600,217808805,2965,2965,2965,2965,0
|
|
20240318,132500,217808805,2965,2965,2965,2965,42
|
|
20240318,132400,217684275,2965,2965,2965,2965,0
|
|
20240318,132300,217684275,2965,2965,2965,2965,0
|
|
20240318,132200,217684275,2965,2965,2965,2965,0
|
|
20240318,132100,217684275,2965,2965,2965,2965,0
|
|
20240318,132000,217684275,2965,2965,2965,2965,144
|
|
20240318,131900,217257315,2965,2965,2965,2965,0
|
|
20240318,131800,217257315,2965,2965,2965,2965,0
|
|
20240318,131700,217257315,2965,2965,2965,2965,400
|
|
20240318,131600,216071315,2965,2965,2965,2965,40
|
|
20240318,131500,215952715,2965,2965,2965,2965,0
|
|
20240318,131400,215952715,2965,2965,2965,2965,0
|
|
20240318,131300,215952715,2965,2965,2965,2965,0
|
|
20240318,131200,215952715,2965,2965,2965,2965,70
|
|
20240318,131100,215745165,2965,2965,2965,2965,41
|
|
20240318,131000,215623600,2970,2970,2970,2970,0
|
|
20240318,130900,215623600,2970,2970,2970,2970,0
|
|
20240318,130800,215623600,2970,2970,2970,2970,1
|
|
20240318,130700,215620630,2970,2970,2970,2970,19
|
|
20240318,130600,215564200,2965,2965,2965,2965,40
|
|
20240318,130500,215445600,2970,2970,2970,2970,0
|
|
20240318,130400,215445600,2970,2970,2970,2970,306
|
|
20240318,130300,214536780,2970,2970,2970,2970,0
|
|
20240318,130200,214536780,2970,2970,2970,2970,0
|
|
20240318,130100,214536780,2970,2970,2970,2970,0
|
|
20240318,130000,214536780,2970,2970,2970,2970,0
|
|
20240318,125900,214536780,2970,2970,2970,2970,0
|
|
20240318,125800,214536780,2970,2970,2970,2970,0
|
|
20240318,125700,214536780,2970,2970,2970,2970,10
|
|
20240318,125600,214507080,2970,2970,2970,2970,0
|
|
20240318,125500,214507080,2970,2970,2970,2970,0
|
|
20240318,125400,214507080,2970,2970,2970,2970,0
|
|
20240318,125300,214507080,2970,2970,2970,2970,878
|
|
20240318,125200,211899420,2970,2965,2970,2965,795
|
|
20240318,125100,209538485,2965,2965,2965,2965,0
|
|
20240318,125000,209538485,2965,2965,2965,2965,0
|
|
20240318,124900,209538485,2965,2965,2965,2965,0
|
|
20240318,124800,209538485,2965,2965,2965,2965,0
|
|
20240318,124700,209538485,2965,2965,2965,2965,36
|
|
20240318,124600,209431745,2965,2965,2965,2965,0
|
|
20240318,124500,209431745,2965,2965,2965,2965,0
|
|
20240318,124400,209431745,2965,2965,2965,2965,0
|
|
20240318,124300,209431745,2965,2965,2965,2965,0
|
|
20240318,124200,209431745,2965,2965,2965,2965,42
|
|
20240318,124100,209307215,2965,2965,2965,2965,0
|
|
20240318,124000,209307215,2965,2965,2965,2965,0
|
|
20240318,123900,209307215,2965,2965,2965,2965,0
|
|
20240318,123800,209307215,2965,2965,2965,2965,1
|
|
20240318,123700,209304250,2965,2965,2965,2965,47
|
|
20240318,123600,209164895,2970,2970,2970,2970,1
|
|
20240318,123500,209161925,2970,2970,2970,2970,1
|
|
20240318,123400,209158955,2965,2965,2965,2965,506
|
|
20240318,123300,207658665,2965,2965,2965,2965,40
|
|
20240318,123200,207540065,2970,2965,2970,2965,44
|
|
20240318,123100,207409575,2965,2965,2965,2965,0
|
|
20240318,123000,207409575,2965,2965,2965,2965,0
|
|
20240318,122900,207409575,2965,2965,2965,2965,0
|
|
20240318,122800,207409575,2965,2965,2965,2965,43
|
|
20240318,122700,207282080,2965,2965,2965,2965,0
|
|
20240318,122600,207282080,2965,2965,2965,2965,1500
|
|
20240318,122500,202834580,2970,2970,2970,2970,0
|
|
20240318,122400,202834580,2970,2970,2970,2970,32
|
|
20240318,122300,202739540,2965,2965,2965,2965,38
|
|
20240318,122200,202626870,2965,2965,2965,2965,0
|
|
20240318,122100,202626870,2965,2965,2965,2965,0
|
|
20240318,122000,202626870,2965,2965,2965,2965,450
|
|
20240318,121900,201292620,2965,2965,2965,2965,37
|
|
20240318,121800,201182915,2970,2970,2970,2970,505
|
|
20240318,121700,199683065,2970,2970,2970,2970,0
|
|
20240318,121600,199683065,2970,2970,2970,2970,20
|
|
20240318,121500,199623665,2965,2965,2965,2965,0
|
|
20240318,121400,199623665,2965,2965,2965,2965,43
|
|
20240318,121300,199496170,2965,2965,2965,2965,0
|
|
20240318,121200,199496170,2965,2965,2965,2965,0
|
|
20240318,121100,199496170,2965,2965,2965,2965,1215
|
|
20240318,121000,195893695,2965,2965,2965,2965,0
|
|
20240318,120900,195893695,2965,2965,2965,2965,40
|
|
20240318,120800,195775095,2965,2970,2970,2965,37
|
|
20240318,120700,195665385,2965,2965,2965,2965,0
|
|
20240318,120600,195665385,2965,2965,2965,2965,0
|
|
20240318,120500,195665385,2965,2965,2965,2965,42
|
|
20240318,120400,195540855,2965,2965,2965,2965,0
|
|
20240318,120300,195540855,2965,2965,2965,2965,0
|
|
20240318,120200,195540855,2965,2965,2965,2965,5
|
|
20240318,120100,195526030,2965,2965,2965,2965,0
|
|
20240318,120000,195526030,2965,2965,2965,2965,39
|
|
20240318,115900,195410395,2965,2965,2965,2965,0
|
|
20240318,115800,195410395,2965,2965,2965,2965,35
|
|
20240318,115700,195306620,2965,2965,2965,2965,0
|
|
20240318,115600,195306620,2965,2965,2965,2965,36
|
|
20240318,115500,195199880,2970,2970,2970,2970,0
|
|
20240318,115400,195199880,2970,2970,2970,2970,0
|
|
20240318,115300,195199880,2970,2970,2970,2970,0
|
|
20240318,115200,195199880,2970,2970,2970,2970,0
|
|
20240318,115100,195199880,2970,2970,2970,2970,0
|
|
20240318,115000,195199880,2970,2970,2970,2970,0
|
|
20240318,114900,195199880,2970,2970,2970,2970,0
|
|
20240318,114800,195199880,2970,2970,2970,2970,0
|
|
20240318,114700,195199880,2970,2965,2970,2965,7015
|
|
20240318,114600,174397155,2970,2970,2970,2970,0
|
|
20240318,114500,174397155,2970,2970,2970,2970,0
|
|
20240318,114400,174397155,2970,2970,2970,2970,11
|
|
20240318,114300,174364485,2970,2970,2970,2970,878
|
|
20240318,114200,171756825,2965,2965,2965,2965,0
|
|
20240318,114100,171756825,2965,2965,2965,2965,0
|
|
20240318,114000,171756825,2965,2965,2965,2965,3711
|
|
20240318,113900,160753710,2965,2965,2965,2965,0
|
|
20240318,113800,160753710,2965,2965,2965,2965,328
|
|
20240318,113700,159781190,2965,2965,2965,2965,0
|
|
20240318,113600,159781190,2965,2965,2965,2965,0
|
|
20240318,113500,159781190,2965,2965,2965,2965,0
|
|
20240318,113400,159781190,2965,2965,2965,2965,5000
|
|
20240318,113300,144956190,2965,2965,2965,2965,0
|
|
20240318,113200,144956190,2965,2965,2965,2965,0
|
|
20240318,113100,144956190,2965,2965,2965,2965,0
|
|
20240318,113000,144956190,2965,2965,2965,2965,0
|
|
20240318,112900,144956190,2965,2965,2965,2965,0
|
|
20240318,112800,144956190,2965,2970,2970,2965,1005
|
|
20240318,112700,141976340,2970,2970,2970,2970,0
|
|
20240318,112600,141976340,2970,2970,2970,2970,1
|
|
20240318,112500,141973370,2975,2975,2975,2975,0
|
|
20240318,112400,141973370,2975,2975,2975,2975,0
|
|
20240318,112300,141973370,2975,2975,2975,2975,0
|
|
20240318,112200,141973370,2975,2975,2975,2975,0
|
|
20240318,112100,141973370,2975,2975,2975,2975,0
|
|
20240318,112000,141973370,2975,2970,2975,2970,3866
|
|
20240318,111900,130488435,2965,2960,2965,2960,5373
|
|
20240318,111800,114557765,2960,2960,2960,2960,0
|
|
20240318,111700,114557765,2960,2960,2960,2960,0
|
|
20240318,111600,114557765,2960,2960,2960,2960,0
|
|
20240318,111500,114557765,2960,2960,2960,2960,1
|
|
20240318,111400,114554805,2960,2960,2960,2960,200
|
|
20240318,111300,113962805,2950,2950,2950,2950,1
|
|
20240318,111200,113959855,2950,2955,2955,2950,44
|
|
20240318,111100,113830050,2960,2960,2960,2960,0
|
|
20240318,111000,113830050,2960,2960,2960,2960,0
|
|
20240318,110900,113830050,2960,2960,2960,2960,0
|
|
20240318,110800,113830050,2960,2960,2960,2960,1
|
|
20240318,110700,113827090,2950,2950,2950,2950,40
|
|
20240318,110600,113709090,2950,2950,2950,2950,198
|
|
20240318,110500,113124990,2960,2960,2960,2960,0
|
|
20240318,110400,113124990,2960,2955,2960,2950,3128
|
|
20240318,110300,103894890,2955,2955,2955,2955,0
|
|
20240318,110200,103894890,2955,2955,2955,2955,0
|
|
20240318,110100,103894890,2955,2955,2955,2955,0
|
|
20240318,110000,103894890,2955,2955,2955,2955,0
|
|
20240318,105900,103894890,2955,2955,2955,2955,0
|
|
20240318,105800,103894890,2955,2955,2955,2955,0
|
|
20240318,105700,103894890,2955,2955,2955,2955,0
|
|
20240318,105600,103894890,2955,2955,2955,2955,2
|
|
20240318,105500,103888980,2955,2960,2960,2955,80
|
|
20240318,105400,103652475,2960,2960,2960,2960,2
|
|
20240318,105300,103646555,2960,2960,2960,2960,10
|
|
20240318,105200,103616955,2960,2960,2960,2960,0
|
|
20240318,105100,103616955,2960,2960,2960,2960,0
|
|
20240318,105000,103616955,2960,2960,2960,2960,0
|
|
20240318,104900,103616955,2960,2955,2960,2955,72
|
|
20240318,104800,103403855,2955,2955,2955,2955,31
|
|
20240318,104700,103312250,2955,2955,2955,2955,846
|
|
20240318,104600,100812320,2960,2960,2960,2960,0
|
|
20240318,104500,100812320,2960,2960,2960,2960,0
|
|
20240318,104400,100812320,2960,2960,2960,2960,0
|
|
20240318,104300,100812320,2960,2960,2960,2960,0
|
|
20240318,104200,100812320,2960,2960,2960,2960,14
|
|
20240318,104100,100770880,2960,2960,2960,2960,1
|
|
20240318,104000,100767920,2955,2955,2955,2955,45
|
|
20240318,103900,100634945,2950,2950,2950,2950,0
|
|
20240318,103800,100634945,2950,2955,2965,2950,1242
|
|
20240318,103700,96958295,2950,2950,2950,2950,100
|
|
20240318,103600,96663295,2955,2955,2955,2955,5
|
|
20240318,103500,96648520,2955,2955,2955,2955,0
|
|
20240318,103400,96648520,2955,2955,2955,2955,1
|
|
20240318,103300,96645565,2955,2955,2955,2955,0
|
|
20240318,103200,96645565,2955,2955,2955,2955,8
|
|
20240318,103100,96621925,2955,2955,2955,2955,0
|
|
20240318,103000,96621925,2955,2955,2955,2955,1
|
|
20240318,102900,96618970,2950,2950,2950,2950,3
|
|
20240318,102800,96610120,2955,2955,2955,2950,334
|
|
20240318,102700,95623365,2965,2965,2965,2965,0
|
|
20240318,102600,95623365,2965,2965,2965,2965,4
|
|
20240318,102500,95611505,2955,2955,2955,2955,0
|
|
20240318,102400,95611505,2955,2955,2955,2955,0
|
|
20240318,102300,95611505,2955,2955,2955,2955,0
|
|
20240318,102200,95611505,2955,2955,2955,2955,0
|
|
20240318,102100,95611505,2955,2955,2955,2955,0
|
|
20240318,102000,95611505,2955,2955,2955,2955,6
|
|
20240318,101900,95593775,2955,2955,2955,2955,0
|
|
20240318,101800,95593775,2955,2955,2955,2955,0
|
|
20240318,101700,95593775,2955,2955,2955,2955,0
|
|
20240318,101600,95593775,2955,2955,2955,2955,0
|
|
20240318,101500,95593775,2955,2960,2960,2955,506
|
|
20240318,101400,94096225,2960,2965,2965,2960,245
|
|
20240318,101300,93370025,2965,2965,2965,2965,0
|
|
20240318,101200,93370025,2965,2965,2965,2965,2
|
|
20240318,101100,93364095,2955,2955,2955,2955,0
|
|
20240318,101000,93364095,2955,2960,2960,2955,849
|
|
20240318,100900,90852800,2965,2965,2965,2965,0
|
|
20240318,100800,90852800,2965,2965,2965,2965,0
|
|
20240318,100700,90852800,2965,2965,2965,2965,0
|
|
20240318,100600,90852800,2965,2965,2965,2965,0
|
|
20240318,100500,90852800,2965,2965,2965,2965,1
|
|
20240318,100400,90849835,2950,2950,2950,2950,0
|
|
20240318,100300,90849835,2950,2955,2955,2950,416
|
|
20240318,100200,89622425,2960,2960,2960,2960,46
|
|
20240318,100100,89486265,2960,2965,2965,2960,7
|
|
20240318,100000,89465525,2965,2965,2965,2965,100
|
|
20240318,095900,89169025,2970,2970,2970,2970,0
|
|
20240318,095800,89169025,2970,2970,2970,2970,10
|
|
20240318,095700,89139325,2970,2970,2970,2970,0
|
|
20240318,095600,89139325,2970,2970,2970,2970,0
|
|
20240318,095500,89139325,2970,2970,2970,2970,17
|
|
20240318,095400,89088835,2970,2970,2970,2970,100
|
|
20240318,095300,88791835,2965,2970,2970,2965,18
|
|
20240318,095200,88738445,2970,2970,2970,2970,0
|
|
20240318,095100,88738445,2970,2970,2970,2970,0
|
|
20240318,095000,88738445,2970,2970,2970,2970,0
|
|
20240318,094900,88738445,2970,2970,2970,2970,0
|
|
20240318,094800,88738445,2970,2970,2970,2970,1
|
|
20240318,094700,88735475,2970,2970,2970,2970,0
|
|
20240318,094600,88735475,2970,2970,2970,2970,337
|
|
20240318,094500,87734585,2965,2965,2965,2965,0
|
|
20240318,094400,87734585,2965,2965,2965,2965,101
|
|
20240318,094300,87435120,2960,2960,2960,2960,0
|
|
20240318,094200,87435120,2960,2960,2960,2960,75
|
|
20240318,094100,87213120,2970,2965,2970,2965,44
|
|
20240318,094000,87082465,2970,2970,2970,2970,0
|
|
20240318,093900,87082465,2970,2960,2970,2960,6
|
|
20240318,093800,87064680,2960,2960,2960,2960,104
|
|
20240318,093700,86756840,2960,2960,2960,2960,1
|
|
20240318,093600,86753880,2965,2965,2965,2965,24
|
|
20240318,093500,86682720,2960,2960,2960,2960,19
|
|
20240318,093400,86626480,2970,2970,2970,2970,1
|
|
20240318,093300,86623510,2970,2970,2970,2970,33
|
|
20240318,093200,86525500,2960,2960,2960,2960,23
|
|
20240318,093100,86457420,2950,2960,2960,2950,251
|
|
20240318,093000,85716820,2955,2955,2955,2955,0
|
|
20240318,092900,85716820,2955,2955,2955,2955,2
|
|
20240318,092800,85710910,2955,2955,2955,2955,15
|
|
20240318,092700,85666585,2950,2950,2950,2950,95
|
|
20240318,092600,85386335,2960,2960,2960,2960,0
|
|
20240318,092500,85386335,2960,2960,2960,2950,6380
|
|
20240318,092400,66547860,2960,2965,2965,2960,2005
|
|
20240318,092300,60613035,2970,2970,2970,2970,0
|
|
20240318,092200,60613035,2970,2975,2975,2970,364
|
|
20240318,092100,59531705,2970,2970,2970,2970,121
|
|
20240318,092000,59172335,2975,2970,2975,2970,19
|
|
20240318,091900,59115895,2970,2970,2970,2970,19
|
|
20240318,091800,59059465,2970,2970,2970,2970,463
|
|
20240318,091700,57684355,2970,2970,2970,2970,67
|
|
20240318,091600,57485365,2970,2965,2970,2965,1075
|
|
20240318,091500,54295175,2965,2965,2965,2965,10
|
|
20240318,091400,54265525,2965,2960,2965,2960,1103
|
|
20240318,091300,50998630,2960,2960,2960,2960,100
|
|
20240318,091200,50702630,2960,2960,2960,2960,13
|
|
20240318,091100,50664150,2960,2960,2960,2960,348
|
|
20240318,091000,49634070,2960,2960,2960,2960,8
|
|
20240318,090900,49610390,2955,2955,2955,2955,10
|
|
20240318,090800,49580840,2955,2955,2955,2955,3
|
|
20240318,090700,49571975,2955,2960,2960,2955,258
|
|
20240318,090600,48809295,2960,2965,2965,2960,17
|
|
20240318,090500,48758895,2965,2965,2965,2965,80
|
|
20240318,090400,48521695,2965,2965,2965,2965,41
|
|
20240318,090300,48400130,2940,2940,2940,2940,0
|
|
20240318,090200,48400130,2940,2960,2960,2940,197
|
|
20240318,090100,47820890,2960,2945,2960,2945,2149
|
|
20240318,090000,41470865,2940,2920,2945,2920,14200
|