591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184800,209323705,2360,2360,2360,2360,4348
|
|
20240318,184700,209323705,2360,2360,2360,2360,0
|
|
20240318,184600,209323705,2360,2360,2360,2360,0
|
|
20240318,184500,209323705,2360,2360,2360,2360,0
|
|
20240318,184400,209323705,2360,2360,2360,2360,0
|
|
20240318,184300,209323705,2360,2360,2360,2360,0
|
|
20240318,184200,209323705,2360,2360,2360,2360,0
|
|
20240318,184100,209323705,2360,2360,2360,2360,0
|
|
20240318,184000,209323705,2360,2360,2360,2360,0
|
|
20240318,183900,209323705,2360,2360,2360,2360,0
|
|
20240318,183800,209323705,2360,2360,2360,2360,0
|
|
20240318,183700,209323705,2360,2360,2360,2360,0
|
|
20240318,183600,209323705,2360,2360,2360,2360,0
|
|
20240318,183500,209323705,2360,2360,2360,2360,0
|
|
20240318,183400,209323705,2360,2360,2360,2360,0
|
|
20240318,183300,209323705,2360,2360,2360,2360,0
|
|
20240318,183200,209323705,2360,2360,2360,2360,0
|
|
20240318,183100,209323705,2360,2360,2360,2360,0
|
|
20240318,183000,209323705,2360,2360,2360,2360,0
|
|
20240318,182900,209323705,2360,2360,2360,2360,0
|
|
20240318,182800,209323705,2360,2360,2360,2360,0
|
|
20240318,182700,209323705,2360,2360,2360,2360,0
|
|
20240318,182600,209323705,2360,2360,2360,2360,0
|
|
20240318,182500,209323705,2360,2360,2360,2360,0
|
|
20240318,182400,209323705,2360,2360,2360,2360,0
|
|
20240318,182300,209323705,2360,2360,2360,2360,0
|
|
20240318,182200,209323705,2360,2360,2360,2360,0
|
|
20240318,182100,209323705,2360,2360,2360,2360,0
|
|
20240318,182000,209323705,2360,2360,2360,2360,0
|
|
20240318,181900,209323705,2360,2360,2360,2360,0
|
|
20240318,181800,209323705,2360,2360,2360,2360,4348
|
|
20240318,181700,209323705,2360,2360,2360,2360,0
|
|
20240318,181600,209323705,2360,2360,2360,2360,0
|
|
20240318,181500,209323705,2360,2360,2360,2360,0
|
|
20240318,181400,209323705,2360,2360,2360,2360,0
|
|
20240318,181300,209323705,2360,2360,2360,2360,0
|
|
20240318,181200,209323705,2360,2360,2360,2360,0
|
|
20240318,181100,209323705,2360,2360,2360,2360,0
|
|
20240318,181000,209323705,2360,2360,2360,2360,0
|
|
20240318,180900,209323705,2360,2360,2360,2360,0
|
|
20240318,180800,209323705,2360,2360,2360,2360,0
|
|
20240318,180700,209323705,2360,2360,2360,2360,0
|
|
20240318,180600,209323705,2360,2360,2360,2360,0
|
|
20240318,180500,209323705,2360,2360,2360,2360,0
|
|
20240318,180400,209323705,2360,2360,2360,2360,0
|
|
20240318,180300,209323705,2360,2360,2360,2360,0
|
|
20240318,180200,209323705,2360,2360,2360,2360,0
|
|
20240318,180100,209323705,2360,2360,2360,2360,0
|
|
20240318,180000,209323705,2360,2360,2360,2360,0
|
|
20240318,175900,209323705,2360,2360,2360,2360,0
|
|
20240318,175800,209323705,2360,2360,2360,2360,0
|
|
20240318,175700,209323705,2360,2360,2360,2360,0
|
|
20240318,175600,209323705,2360,2360,2360,2360,0
|
|
20240318,175500,209323705,2360,2360,2360,2360,0
|
|
20240318,175400,209323705,2360,2360,2360,2360,0
|
|
20240318,175300,209323705,2360,2360,2360,2360,0
|
|
20240318,175200,209323705,2360,2360,2360,2360,0
|
|
20240318,175100,209323705,2360,2360,2360,2360,0
|
|
20240318,175000,209323705,2360,2360,2360,2360,0
|
|
20240318,174900,209323705,2360,2360,2360,2360,0
|
|
20240318,174800,209323705,2360,2360,2360,2360,4348
|
|
20240318,174700,209323705,2360,2360,2360,2360,0
|
|
20240318,174600,209323705,2360,2360,2360,2360,0
|
|
20240318,174500,209323705,2360,2360,2360,2360,0
|
|
20240318,174400,209323705,2360,2360,2360,2360,0
|
|
20240318,174300,209323705,2360,2360,2360,2360,0
|
|
20240318,174200,209323705,2360,2360,2360,2360,0
|
|
20240318,174100,209323705,2360,2360,2360,2360,0
|
|
20240318,174000,209323705,2360,2360,2360,2360,0
|
|
20240318,173900,209323705,2360,2360,2360,2360,0
|
|
20240318,173800,209323705,2360,2360,2360,2360,0
|
|
20240318,173700,209323705,2360,2360,2360,2360,0
|
|
20240318,173600,209323705,2360,2360,2360,2360,0
|
|
20240318,173500,209323705,2360,2360,2360,2360,0
|
|
20240318,173400,209323705,2360,2360,2360,2360,0
|
|
20240318,173300,209323705,2360,2360,2360,2360,0
|
|
20240318,173200,209323705,2360,2360,2360,2360,0
|
|
20240318,173100,209323705,2360,2360,2360,2360,0
|
|
20240318,173000,209323705,2360,2360,2360,2360,0
|
|
20240318,172900,209323705,2360,2360,2360,2360,0
|
|
20240318,172800,209323705,2360,2360,2360,2360,0
|
|
20240318,172700,209323705,2360,2360,2360,2360,0
|
|
20240318,172600,209323705,2360,2360,2360,2360,0
|
|
20240318,172500,209323705,2360,2360,2360,2360,0
|
|
20240318,172400,209323705,2360,2360,2360,2360,0
|
|
20240318,172300,209323705,2360,2360,2360,2360,0
|
|
20240318,172200,209323705,2360,2360,2360,2360,0
|
|
20240318,172100,209323705,2360,2360,2360,2360,0
|
|
20240318,172000,209323705,2360,2360,2360,2360,0
|
|
20240318,171900,209323705,2360,2360,2360,2360,0
|
|
20240318,171800,209323705,2360,2360,2360,2360,4348
|
|
20240318,171700,209323705,2360,2360,2360,2360,0
|
|
20240318,171600,209323705,2360,2360,2360,2360,0
|
|
20240318,171500,209323705,2360,2360,2360,2360,0
|
|
20240318,171400,209323705,2360,2360,2360,2360,0
|
|
20240318,171300,209323705,2360,2360,2360,2360,0
|
|
20240318,171200,209323705,2360,2360,2360,2360,0
|
|
20240318,171100,209323705,2360,2360,2360,2360,0
|
|
20240318,171000,209323705,2360,2360,2360,2360,0
|
|
20240318,170900,209323705,2360,2360,2360,2360,0
|
|
20240318,170800,209323705,2360,2360,2360,2360,0
|
|
20240318,170700,209323705,2360,2360,2360,2360,0
|
|
20240318,170600,209323705,2360,2360,2360,2360,0
|
|
20240318,170500,209323705,2360,2360,2360,2360,0
|
|
20240318,170400,209323705,2360,2360,2360,2360,0
|
|
20240318,170300,209323705,2360,2360,2360,2360,0
|
|
20240318,170200,209323705,2360,2360,2360,2360,0
|
|
20240318,170100,209323705,2360,2360,2360,2360,0
|
|
20240318,170000,209323705,2360,2360,2360,2360,0
|
|
20240318,165900,209323705,2360,2360,2360,2360,0
|
|
20240318,165800,209323705,2360,2360,2360,2360,0
|
|
20240318,165700,209323705,2360,2360,2360,2360,0
|
|
20240318,165600,209323705,2360,2360,2360,2360,0
|
|
20240318,165500,209323705,2360,2360,2360,2360,0
|
|
20240318,165400,209323705,2360,2360,2360,2360,0
|
|
20240318,165300,209323705,2360,2360,2360,2360,0
|
|
20240318,165200,209323705,2360,2360,2360,2360,0
|
|
20240318,165100,209323705,2360,2360,2360,2360,0
|
|
20240318,165000,209323705,2360,2360,2360,2360,0
|
|
20240318,164900,209323705,2360,2360,2360,2360,0
|
|
20240318,164800,209323705,2360,2360,2360,2360,4348
|
|
20240318,164700,209323705,2360,2360,2360,2360,0
|
|
20240318,164600,209323705,2360,2360,2360,2360,0
|
|
20240318,164500,209323705,2360,2360,2360,2360,0
|
|
20240318,164400,209323705,2360,2360,2360,2360,0
|
|
20240318,164300,209323705,2360,2360,2360,2360,0
|
|
20240318,164200,209323705,2360,2360,2360,2360,0
|
|
20240318,164100,209323705,2360,2360,2360,2360,0
|
|
20240318,164000,209323705,2360,2360,2360,2360,0
|
|
20240318,163900,209323705,2360,2360,2360,2360,0
|
|
20240318,163800,209323705,2360,2360,2360,2360,0
|
|
20240318,163700,209323705,2360,2360,2360,2360,0
|
|
20240318,163600,209323705,2360,2360,2360,2360,0
|
|
20240318,163500,209323705,2360,2360,2360,2360,0
|
|
20240318,163400,209323705,2360,2360,2360,2360,0
|
|
20240318,163300,209323705,2360,2360,2360,2360,0
|
|
20240318,163200,209323705,2360,2360,2360,2360,0
|
|
20240318,163100,209323705,2360,2360,2360,2360,0
|
|
20240318,163000,209323705,2360,2360,2360,2360,0
|
|
20240318,162900,209323705,2360,2360,2360,2360,0
|
|
20240318,162800,209323705,2360,2360,2360,2360,0
|
|
20240318,162700,209323705,2360,2360,2360,2360,0
|
|
20240318,162600,209323705,2360,2360,2360,2360,0
|
|
20240318,162500,209323705,2360,2360,2360,2360,0
|
|
20240318,162400,209323705,2360,2360,2360,2360,0
|
|
20240318,162300,209323705,2360,2360,2360,2360,0
|
|
20240318,162200,209323705,2360,2360,2360,2360,0
|
|
20240318,162100,209323705,2360,2360,2360,2360,0
|
|
20240318,162000,209323705,2360,2360,2360,2360,0
|
|
20240318,161900,209323705,2360,2360,2360,2360,0
|
|
20240318,161800,209323705,2360,2360,2360,2360,4348
|
|
20240318,161700,209323705,2360,2360,2360,2360,0
|
|
20240318,161600,209323705,2360,2360,2360,2360,0
|
|
20240318,161500,209323705,2360,2360,2360,2360,0
|
|
20240318,161400,209323705,2360,2360,2360,2360,0
|
|
20240318,161300,209323705,2360,2360,2360,2360,0
|
|
20240318,161200,209323705,2360,2360,2360,2360,0
|
|
20240318,161100,209323705,2360,2360,2360,2360,0
|
|
20240318,161000,209323705,2360,2360,2360,2360,0
|
|
20240318,160900,209323705,2360,2360,2360,2360,0
|
|
20240318,160800,209323705,2360,2360,2360,2360,0
|
|
20240318,160700,209323705,2360,2360,2360,2360,0
|
|
20240318,160600,209323705,2360,2360,2360,2360,0
|
|
20240318,160500,209323705,2360,2360,2360,2360,0
|
|
20240318,160400,209323705,2360,2360,2360,2360,0
|
|
20240318,160300,209323705,2360,2360,2360,2360,0
|
|
20240318,160200,209323705,2360,2360,2360,2360,0
|
|
20240318,160100,209323705,2360,2360,2360,2360,0
|
|
20240318,160000,209323705,2360,2360,2360,2360,0
|
|
20240318,155900,209323705,2360,2360,2360,2360,0
|
|
20240318,155800,209323705,2360,2360,2360,2360,0
|
|
20240318,155700,209323705,2360,2360,2360,2360,0
|
|
20240318,155600,209323705,2360,2360,2360,2360,0
|
|
20240318,155500,209323705,2360,2360,2360,2360,0
|
|
20240318,155400,209323705,2360,2360,2360,2360,0
|
|
20240318,155300,209323705,2360,2360,2360,2360,0
|
|
20240318,155200,209323705,2360,2360,2360,2360,0
|
|
20240318,155100,209323705,2360,2360,2360,2360,0
|
|
20240318,155000,209323705,2360,2360,2360,2360,0
|
|
20240318,154900,209323705,2360,2360,2360,2360,0
|
|
20240318,154800,209323705,2360,2360,2360,2360,4348
|
|
20240318,154700,209323705,2360,2360,2360,2360,0
|
|
20240318,154600,209323705,2360,2360,2360,2360,0
|
|
20240318,154500,209323705,2360,2360,2360,2360,0
|
|
20240318,154400,209323705,2360,2360,2360,2360,0
|
|
20240318,154300,209323705,2360,2360,2360,2360,0
|
|
20240318,154200,209323705,2360,2360,2360,2360,0
|
|
20240318,154100,209323705,2360,2360,2360,2360,0
|
|
20240318,154000,209323705,2360,2360,2360,2360,0
|
|
20240318,153900,209323705,2360,2360,2360,2360,0
|
|
20240318,153800,209323705,2360,2360,2360,2360,0
|
|
20240318,153700,209323705,2360,2360,2360,2360,0
|
|
20240318,153600,209323705,2360,2360,2360,2360,0
|
|
20240318,153500,209323705,2360,2360,2360,2360,0
|
|
20240318,153400,209323705,2360,2360,2360,2360,0
|
|
20240318,153300,209323705,2360,2360,2360,2360,0
|
|
20240318,153200,209323705,2360,2360,2360,2360,0
|
|
20240318,153100,209323705,2360,2360,2360,2360,0
|
|
20240318,153000,209323705,2360,2360,2360,2360,4348
|
|
20240318,152900,199062425,2360,2360,2360,2360,0
|
|
20240318,152800,199062425,2360,2360,2360,2360,0
|
|
20240318,152700,199062425,2360,2360,2360,2360,0
|
|
20240318,152600,199062425,2360,2360,2360,2360,0
|
|
20240318,152500,199062425,2360,2360,2360,2360,0
|
|
20240318,152400,199062425,2360,2360,2360,2360,0
|
|
20240318,152300,199062425,2360,2360,2360,2360,0
|
|
20240318,152200,199062425,2360,2360,2360,2360,0
|
|
20240318,152100,199062425,2360,2360,2360,2360,0
|
|
20240318,152000,199062425,2360,2360,2360,2360,0
|
|
20240318,151900,199062425,2360,2360,2365,2360,75
|
|
20240318,151800,198885420,2360,2360,2365,2360,403
|
|
20240318,151700,197932570,2360,2365,2365,2360,151
|
|
20240318,151600,197576205,2365,2365,2365,2365,61
|
|
20240318,151500,197431940,2365,2365,2365,2365,24
|
|
20240318,151400,197375180,2365,2360,2365,2360,2
|
|
20240318,151300,197370455,2360,2365,2365,2360,74
|
|
20240318,151200,197195805,2365,2365,2365,2365,50
|
|
20240318,151100,197077555,2365,2365,2365,2365,116
|
|
20240318,151000,196803215,2360,2360,2365,2360,83
|
|
20240318,150900,196607105,2365,2365,2365,2365,0
|
|
20240318,150800,196607105,2365,2365,2365,2365,0
|
|
20240318,150700,196607105,2365,2365,2365,2365,0
|
|
20240318,150600,196607105,2365,2365,2365,2365,0
|
|
20240318,150500,196607105,2365,2360,2365,2360,1128
|
|
20240318,150400,193945010,2365,2365,2365,2365,0
|
|
20240318,150300,193945010,2365,2365,2365,2365,79
|
|
20240318,150200,193758175,2365,2365,2365,2365,10
|
|
20240318,150100,193734525,2365,2365,2365,2365,0
|
|
20240318,150000,193734525,2365,2365,2365,2365,2
|
|
20240318,145900,193729795,2365,2365,2365,2365,1
|
|
20240318,145800,193727430,2365,2365,2365,2365,0
|
|
20240318,145700,193727430,2365,2365,2365,2365,127
|
|
20240318,145600,193427075,2365,2365,2365,2365,56
|
|
20240318,145500,193294635,2360,2360,2360,2360,50
|
|
20240318,145400,193176635,2360,2360,2360,2360,0
|
|
20240318,145300,193176635,2360,2360,2360,2360,300
|
|
20240318,145200,192468635,2360,2360,2360,2360,0
|
|
20240318,145100,192468635,2360,2360,2360,2360,200
|
|
20240318,145000,191996635,2360,2360,2360,2360,300
|
|
20240318,144900,191288635,2360,2360,2365,2360,1001
|
|
20240318,144800,188926270,2365,2365,2365,2365,1
|
|
20240318,144700,188923905,2360,2365,2365,2360,2161
|
|
20240318,144600,183823940,2365,2365,2365,2365,0
|
|
20240318,144500,183823940,2365,2365,2365,2365,0
|
|
20240318,144400,183823940,2365,2365,2365,2365,0
|
|
20240318,144300,183823940,2365,2365,2365,2365,2
|
|
20240318,144200,183819210,2365,2365,2365,2365,100
|
|
20240318,144100,183582710,2365,2365,2365,2365,0
|
|
20240318,144000,183582710,2365,2365,2365,2365,0
|
|
20240318,143900,183582710,2365,2365,2365,2365,0
|
|
20240318,143800,183582710,2365,2365,2365,2360,344
|
|
20240318,143700,182769450,2365,2365,2365,2365,10
|
|
20240318,143600,182745800,2365,2365,2365,2365,9
|
|
20240318,143500,182724515,2365,2360,2365,2360,2
|
|
20240318,143400,182719790,2360,2360,2360,2360,411
|
|
20240318,143300,181749830,2365,2365,2365,2365,1
|
|
20240318,143200,181747465,2365,2365,2365,2365,5
|
|
20240318,143100,181735640,2365,2365,2365,2365,0
|
|
20240318,143000,181735640,2365,2365,2365,2365,0
|
|
20240318,142900,181735640,2365,2365,2365,2365,0
|
|
20240318,142800,181735640,2365,2365,2365,2365,82
|
|
20240318,142700,181541710,2365,2365,2365,2365,0
|
|
20240318,142600,181541710,2365,2365,2365,2365,5
|
|
20240318,142500,181529885,2365,2365,2365,2365,51
|
|
20240318,142400,181409270,2365,2365,2365,2365,0
|
|
20240318,142300,181409270,2365,2365,2365,2365,0
|
|
20240318,142200,181409270,2365,2365,2365,2365,0
|
|
20240318,142100,181409270,2365,2360,2365,2360,106
|
|
20240318,142000,181158860,2365,2365,2365,2365,0
|
|
20240318,141900,181158860,2365,2365,2365,2365,0
|
|
20240318,141800,181158860,2365,2365,2365,2365,0
|
|
20240318,141700,181158860,2365,2365,2365,2365,0
|
|
20240318,141600,181158860,2365,2365,2365,2365,42
|
|
20240318,141500,181059530,2365,2365,2365,2365,0
|
|
20240318,141400,181059530,2365,2365,2365,2365,85
|
|
20240318,141300,180858505,2370,2370,2370,2370,0
|
|
20240318,141200,180858505,2370,2370,2370,2370,84
|
|
20240318,141100,180659425,2365,2365,2365,2365,0
|
|
20240318,141000,180659425,2365,2365,2365,2365,1224
|
|
20240318,140900,177764665,2365,2365,2365,2365,996
|
|
20240318,140800,175409125,2365,2365,2365,2365,2
|
|
20240318,140700,175404395,2365,2365,2365,2365,22
|
|
20240318,140600,175352365,2365,2365,2365,2365,0
|
|
20240318,140500,175352365,2365,2365,2365,2365,0
|
|
20240318,140400,175352365,2365,2365,2365,2365,0
|
|
20240318,140300,175352365,2365,2365,2365,2365,0
|
|
20240318,140200,175352365,2365,2365,2365,2365,0
|
|
20240318,140100,175352365,2365,2365,2365,2365,21
|
|
20240318,140000,175302700,2365,2365,2365,2365,42
|
|
20240318,135900,175203370,2365,2365,2365,2365,0
|
|
20240318,135800,175203370,2365,2365,2365,2365,93
|
|
20240318,135700,174983425,2365,2365,2365,2365,0
|
|
20240318,135600,174983425,2365,2365,2365,2365,0
|
|
20240318,135500,174983425,2365,2365,2365,2365,0
|
|
20240318,135400,174983425,2365,2365,2365,2365,0
|
|
20240318,135300,174983425,2365,2365,2365,2365,0
|
|
20240318,135200,174983425,2365,2365,2365,2365,207
|
|
20240318,135100,174493870,2360,2360,2360,2360,0
|
|
20240318,135000,174493870,2360,2360,2360,2360,0
|
|
20240318,134900,174493870,2360,2360,2360,2360,0
|
|
20240318,134800,174493870,2360,2360,2360,2360,50
|
|
20240318,134700,174375870,2355,2355,2355,2355,0
|
|
20240318,134600,174375870,2355,2355,2355,2355,0
|
|
20240318,134500,174375870,2355,2360,2360,2355,216
|
|
20240318,134400,173867080,2365,2365,2365,2365,0
|
|
20240318,134300,173867080,2365,2365,2365,2365,87
|
|
20240318,134200,173661325,2365,2365,2365,2365,0
|
|
20240318,134100,173661325,2365,2365,2365,2365,0
|
|
20240318,134000,173661325,2365,2365,2365,2365,0
|
|
20240318,133900,173661325,2365,2365,2365,2365,0
|
|
20240318,133800,173661325,2365,2365,2365,2365,0
|
|
20240318,133700,173661325,2365,2365,2365,2365,189
|
|
20240318,133600,173214340,2365,2365,2365,2365,0
|
|
20240318,133500,173214340,2365,2365,2365,2365,0
|
|
20240318,133400,173214340,2365,2365,2365,2365,10
|
|
20240318,133300,173190690,2355,2355,2355,2355,2
|
|
20240318,133200,173185980,2365,2365,2365,2365,1
|
|
20240318,133100,173183615,2365,2365,2365,2365,28
|
|
20240318,133000,173117395,2365,2365,2365,2365,85
|
|
20240318,132900,172916370,2365,2365,2365,2365,0
|
|
20240318,132800,172916370,2365,2365,2365,2355,4057
|
|
20240318,132700,163360125,2360,2360,2360,2360,746
|
|
20240318,132600,161599565,2360,2360,2360,2360,25
|
|
20240318,132500,161540565,2355,2355,2355,2355,381
|
|
20240318,132400,160643310,2360,2360,2360,2360,21
|
|
20240318,132300,160593750,2360,2360,2360,2360,0
|
|
20240318,132200,160593750,2360,2360,2360,2360,0
|
|
20240318,132100,160593750,2360,2360,2360,2360,0
|
|
20240318,132000,160593750,2360,2360,2360,2360,0
|
|
20240318,131900,160593750,2360,2360,2360,2360,0
|
|
20240318,131800,160593750,2360,2360,2360,2360,0
|
|
20240318,131700,160593750,2360,2360,2360,2360,0
|
|
20240318,131600,160593750,2360,2360,2360,2360,10
|
|
20240318,131500,160570150,2360,2360,2360,2360,0
|
|
20240318,131400,160570150,2360,2355,2360,2355,2477
|
|
20240318,131300,154735815,2360,2360,2360,2360,230
|
|
20240318,131200,154193015,2360,2360,2360,2360,0
|
|
20240318,131100,154193015,2360,2360,2360,2360,3
|
|
20240318,131000,154185935,2360,2360,2360,2360,0
|
|
20240318,130900,154185935,2360,2360,2360,2360,0
|
|
20240318,130800,154185935,2360,2360,2360,2360,308
|
|
20240318,130700,153459055,2360,2360,2360,2360,1
|
|
20240318,130600,153456695,2360,2360,2360,2360,1108
|
|
20240318,130500,150841815,2360,2360,2360,2360,0
|
|
20240318,130400,150841815,2360,2360,2360,2360,0
|
|
20240318,130300,150841815,2360,2360,2360,2360,0
|
|
20240318,130200,150841815,2360,2360,2360,2360,2
|
|
20240318,130100,150837095,2360,2360,2360,2360,33
|
|
20240318,130000,150759215,2360,2360,2360,2360,0
|
|
20240318,125900,150759215,2360,2360,2360,2360,0
|
|
20240318,125800,150759215,2360,2360,2360,2360,2
|
|
20240318,125700,150754495,2355,2355,2355,2355,221
|
|
20240318,125600,150234040,2360,2360,2360,2360,600
|
|
20240318,125500,148818040,2360,2360,2360,2360,150
|
|
20240318,125400,148464040,2360,2360,2360,2360,100
|
|
20240318,125300,148228040,2365,2365,2365,2365,0
|
|
20240318,125200,148228040,2365,2365,2365,2365,0
|
|
20240318,125100,148228040,2365,2365,2365,2365,426
|
|
20240318,125000,147220550,2370,2370,2370,2370,0
|
|
20240318,124900,147220550,2370,2370,2370,2370,0
|
|
20240318,124800,147220550,2370,2370,2370,2370,0
|
|
20240318,124700,147220550,2370,2370,2370,2370,0
|
|
20240318,124600,147220550,2370,2370,2370,2370,0
|
|
20240318,124500,147220550,2370,2370,2370,2370,82
|
|
20240318,124400,147026210,2365,2365,2365,2365,0
|
|
20240318,124300,147026210,2365,2365,2365,2365,0
|
|
20240318,124200,147026210,2365,2365,2365,2365,56
|
|
20240318,124100,146893770,2365,2365,2365,2365,0
|
|
20240318,124000,146893770,2365,2365,2365,2365,0
|
|
20240318,123900,146893770,2365,2365,2365,2365,0
|
|
20240318,123800,146893770,2365,2365,2365,2365,0
|
|
20240318,123700,146893770,2365,2365,2365,2365,19
|
|
20240318,123600,146848835,2365,2365,2365,2365,31
|
|
20240318,123500,146775520,2365,2365,2365,2365,0
|
|
20240318,123400,146775520,2365,2365,2365,2365,161
|
|
20240318,123300,146394755,2365,2365,2365,2365,0
|
|
20240318,123200,146394755,2365,2365,2365,2365,10
|
|
20240318,123100,146371105,2365,2365,2365,2365,0
|
|
20240318,123000,146371105,2365,2365,2365,2365,0
|
|
20240318,122900,146371105,2365,2365,2365,2365,0
|
|
20240318,122800,146371105,2365,2365,2365,2365,0
|
|
20240318,122700,146371105,2365,2365,2365,2365,0
|
|
20240318,122600,146371105,2365,2365,2365,2365,20
|
|
20240318,122500,146323805,2370,2370,2370,2370,0
|
|
20240318,122400,146323805,2370,2370,2370,2370,20
|
|
20240318,122300,146276405,2365,2365,2365,2365,0
|
|
20240318,122200,146276405,2365,2365,2365,2365,40
|
|
20240318,122100,146181805,2365,2365,2365,2365,13
|
|
20240318,122000,146151060,2365,2365,2365,2365,204
|
|
20240318,121900,145668600,2365,2365,2365,2365,7
|
|
20240318,121800,145652045,2365,2365,2365,2365,23
|
|
20240318,121700,145597650,2365,2365,2365,2365,0
|
|
20240318,121600,145597650,2365,2365,2365,2365,0
|
|
20240318,121500,145597650,2365,2365,2365,2365,180
|
|
20240318,121400,145171950,2365,2365,2365,2365,0
|
|
20240318,121300,145171950,2365,2365,2365,2365,5
|
|
20240318,121200,145160125,2360,2360,2360,2360,0
|
|
20240318,121100,145160125,2360,2360,2360,2360,400
|
|
20240318,121000,144216125,2365,2365,2365,2365,0
|
|
20240318,120900,144216125,2365,2365,2365,2365,2
|
|
20240318,120800,144211395,2365,2365,2365,2365,0
|
|
20240318,120700,144211395,2365,2365,2365,2365,1
|
|
20240318,120600,144209030,2365,2365,2365,2365,0
|
|
20240318,120500,144209030,2365,2365,2365,2365,0
|
|
20240318,120400,144209030,2365,2365,2365,2365,0
|
|
20240318,120300,144209030,2365,2365,2365,2365,20
|
|
20240318,120200,144161730,2365,2365,2365,2365,0
|
|
20240318,120100,144161730,2365,2365,2365,2365,0
|
|
20240318,120000,144161730,2365,2365,2365,2365,298
|
|
20240318,115900,143456960,2365,2365,2365,2365,1
|
|
20240318,115800,143454595,2365,2365,2365,2365,0
|
|
20240318,115700,143454595,2365,2365,2365,2365,0
|
|
20240318,115600,143454595,2365,2370,2370,2365,37
|
|
20240318,115500,143367025,2370,2365,2370,2365,85
|
|
20240318,115400,143165750,2365,2365,2365,2365,35
|
|
20240318,115300,143082975,2365,2365,2365,2365,546
|
|
20240318,115200,141791685,2365,2365,2365,2365,3
|
|
20240318,115100,141784590,2365,2365,2365,2365,0
|
|
20240318,115000,141784590,2365,2365,2365,2365,83
|
|
20240318,114900,141588295,2360,2360,2360,2360,0
|
|
20240318,114800,141588295,2360,2360,2360,2360,0
|
|
20240318,114700,141588295,2360,2360,2360,2360,0
|
|
20240318,114600,141588295,2360,2360,2360,2360,0
|
|
20240318,114500,141588295,2360,2360,2360,2360,97
|
|
20240318,114400,141359375,2360,2360,2360,2360,1000
|
|
20240318,114300,138999375,2365,2365,2365,2365,60
|
|
20240318,114200,138857475,2360,2360,2360,2360,0
|
|
20240318,114100,138857475,2360,2360,2360,2360,0
|
|
20240318,114000,138857475,2360,2360,2360,2360,2329
|
|
20240318,113900,133361035,2365,2365,2365,2365,2
|
|
20240318,113800,133356305,2360,2360,2360,2360,0
|
|
20240318,113700,133356305,2360,2360,2360,2360,2310
|
|
20240318,113600,127904705,2360,2360,2360,2360,0
|
|
20240318,113500,127904705,2360,2360,2360,2360,0
|
|
20240318,113400,127904705,2360,2360,2360,2360,1
|
|
20240318,113300,127902345,2360,2360,2360,2360,1
|
|
20240318,113200,127899985,2355,2355,2355,2355,100
|
|
20240318,113100,127664485,2365,2365,2365,2365,0
|
|
20240318,113000,127664485,2365,2365,2365,2365,0
|
|
20240318,112900,127664485,2365,2365,2365,2365,7
|
|
20240318,112800,127647930,2360,2360,2360,2360,0
|
|
20240318,112700,127647930,2360,2360,2360,2360,8
|
|
20240318,112600,127629050,2360,2365,2365,2360,796
|
|
20240318,112500,125750425,2365,2365,2365,2365,0
|
|
20240318,112400,125750425,2365,2365,2365,2365,0
|
|
20240318,112300,125750425,2365,2365,2365,2365,12
|
|
20240318,112200,125722045,2365,2365,2365,2365,3
|
|
20240318,112100,125714950,2365,2365,2365,2365,0
|
|
20240318,112000,125714950,2365,2365,2365,2365,10
|
|
20240318,111900,125691300,2365,2365,2365,2365,52
|
|
20240318,111800,125568320,2365,2365,2365,2365,0
|
|
20240318,111700,125568320,2365,2360,2365,2360,837
|
|
20240318,111600,123592300,2360,2360,2360,2360,42
|
|
20240318,111500,123493180,2355,2355,2355,2355,0
|
|
20240318,111400,123493180,2355,2355,2355,2355,104
|
|
20240318,111300,123248260,2360,2360,2360,2360,2
|
|
20240318,111200,123243540,2355,2355,2355,2355,10
|
|
20240318,111100,123219990,2355,2355,2355,2355,0
|
|
20240318,111000,123219990,2355,2355,2355,2355,0
|
|
20240318,110900,123219990,2355,2355,2355,2355,0
|
|
20240318,110800,123219990,2355,2360,2360,2350,901
|
|
20240318,110700,121101580,2355,2355,2355,2355,400
|
|
20240318,110600,120159580,2355,2355,2355,2355,0
|
|
20240318,110500,120159580,2355,2355,2355,2355,325
|
|
20240318,110400,119394205,2355,2355,2355,2355,0
|
|
20240318,110300,119394205,2355,2355,2355,2355,0
|
|
20240318,110200,119394205,2355,2355,2355,2355,5
|
|
20240318,110100,119382430,2350,2350,2350,2350,10
|
|
20240318,110000,119358930,2355,2355,2355,2355,150
|
|
20240318,105900,119005680,2355,2355,2355,2355,50
|
|
20240318,105800,118887930,2355,2355,2355,2355,17
|
|
20240318,105700,118847895,2355,2355,2355,2355,5
|
|
20240318,105600,118836120,2350,2350,2350,2350,0
|
|
20240318,105500,118836120,2350,2350,2350,2350,622
|
|
20240318,105400,117374420,2355,2355,2355,2355,0
|
|
20240318,105300,117374420,2355,2355,2355,2355,1
|
|
20240318,105200,117372065,2355,2355,2355,2355,1
|
|
20240318,105100,117369710,2355,2355,2355,2355,3
|
|
20240318,105000,117362645,2355,2355,2355,2355,33
|
|
20240318,104900,117284930,2355,2355,2355,2355,3
|
|
20240318,104800,117277865,2350,2350,2350,2350,1000
|
|
20240318,104700,114927865,2345,2355,2355,2345,3774
|
|
20240318,104600,106068285,2355,2355,2355,2355,0
|
|
20240318,104500,106068285,2355,2360,2360,2350,2310
|
|
20240318,104400,100638225,2360,2360,2360,2350,22134
|
|
20240318,104300,48574370,2365,2360,2365,2360,28
|
|
20240318,104200,48508200,2365,2365,2365,2365,177
|
|
20240318,104100,48089595,2365,2365,2365,2365,420
|
|
20240318,104000,47096295,2375,2375,2375,2375,0
|
|
20240318,103900,47096295,2375,2370,2375,2370,154
|
|
20240318,103800,46730610,2370,2370,2370,2370,0
|
|
20240318,103700,46730610,2370,2370,2370,2370,16
|
|
20240318,103600,46692690,2375,2370,2375,2370,364
|
|
20240318,103500,45830005,2370,2370,2370,2370,84
|
|
20240318,103400,45630925,2370,2370,2370,2370,1
|
|
20240318,103300,45628555,2365,2365,2365,2365,0
|
|
20240318,103200,45628555,2365,2365,2365,2365,1
|
|
20240318,103100,45626190,2370,2365,2370,2365,2
|
|
20240318,103000,45621455,2370,2375,2375,2370,51
|
|
20240318,102900,45500335,2375,2375,2375,2375,0
|
|
20240318,102800,45500335,2375,2375,2375,2375,0
|
|
20240318,102700,45500335,2375,2375,2375,2375,0
|
|
20240318,102600,45500335,2375,2375,2375,2375,0
|
|
20240318,102500,45500335,2375,2375,2375,2375,0
|
|
20240318,102400,45500335,2375,2375,2375,2375,0
|
|
20240318,102300,45500335,2375,2375,2375,2375,0
|
|
20240318,102200,45500335,2375,2375,2375,2375,2
|
|
20240318,102100,45495585,2370,2370,2370,2370,0
|
|
20240318,102000,45495585,2370,2365,2370,2360,1001
|
|
20240318,101900,43131015,2365,2365,2365,2365,0
|
|
20240318,101800,43131015,2365,2365,2365,2365,0
|
|
20240318,101700,43131015,2365,2365,2365,2365,20
|
|
20240318,101600,43083715,2370,2370,2370,2370,5
|
|
20240318,101500,43071865,2365,2365,2365,2365,0
|
|
20240318,101400,43071865,2365,2365,2365,2365,30
|
|
20240318,101300,43000915,2370,2370,2370,2370,437
|
|
20240318,101200,41965225,2375,2375,2375,2375,0
|
|
20240318,101100,41965225,2375,2375,2375,2375,0
|
|
20240318,101000,41965225,2375,2375,2375,2375,0
|
|
20240318,100900,41965225,2375,2375,2375,2375,0
|
|
20240318,100800,41965225,2375,2375,2375,2375,1
|
|
20240318,100700,41962850,2370,2370,2370,2370,1
|
|
20240318,100600,41960480,2370,2375,2375,2370,51
|
|
20240318,100500,41839360,2375,2375,2375,2375,0
|
|
20240318,100400,41839360,2375,2375,2375,2375,0
|
|
20240318,100300,41839360,2375,2375,2375,2375,1
|
|
20240318,100200,41836985,2375,2375,2375,2375,20
|
|
20240318,100100,41789485,2375,2375,2375,2375,1
|
|
20240318,100000,41787110,2375,2375,2375,2375,1
|
|
20240318,095900,41784735,2375,2375,2375,2375,0
|
|
20240318,095800,41784735,2375,2375,2375,2375,17
|
|
20240318,095700,41744360,2380,2375,2380,2375,108
|
|
20240318,095600,41487585,2375,2380,2380,2375,643
|
|
20240318,095500,39960455,2380,2380,2380,2380,4
|
|
20240318,095400,39950935,2380,2375,2380,2375,7
|
|
20240318,095300,39934285,2375,2375,2375,2375,11
|
|
20240318,095200,39908160,2375,2375,2375,2375,43
|
|
20240318,095100,39806035,2380,2375,2380,2375,260
|
|
20240318,095000,39188530,2380,2380,2380,2380,1
|
|
20240318,094900,39186150,2380,2380,2380,2380,215
|
|
20240318,094800,38674450,2380,2380,2380,2380,6
|
|
20240318,094700,38660170,2380,2380,2380,2380,1
|
|
20240318,094600,38657790,2375,2375,2375,2375,1
|
|
20240318,094500,38655415,2375,2375,2375,2375,4
|
|
20240318,094400,38645915,2375,2375,2375,2375,208
|
|
20240318,094300,38151915,2375,2375,2375,2375,0
|
|
20240318,094200,38151915,2375,2375,2375,2375,2
|
|
20240318,094100,38147165,2370,2375,2375,2370,3
|
|
20240318,094000,38140045,2375,2375,2375,2350,10073
|
|
20240318,093900,14393385,2375,2375,2375,2375,78
|
|
20240318,093800,14208135,2375,2375,2375,2375,1
|
|
20240318,093700,14205760,2375,2375,2375,2375,51
|
|
20240318,093600,14084635,2375,2375,2375,2375,86
|
|
20240318,093500,13880385,2375,2375,2375,2375,97
|
|
20240318,093400,13650010,2375,2375,2375,2375,1
|
|
20240318,093300,13647635,2375,2375,2375,2375,1
|
|
20240318,093200,13645260,2375,2375,2375,2375,3
|
|
20240318,093100,13638135,2375,2375,2375,2375,16
|
|
20240318,093000,13600135,2365,2375,2375,2365,2
|
|
20240318,092900,13595395,2375,2375,2375,2370,81
|
|
20240318,092800,13403170,2375,2375,2375,2375,1002
|
|
20240318,092700,11023420,2375,2375,2375,2375,1
|
|
20240318,092600,11021045,2375,2375,2375,2375,1
|
|
20240318,092500,11018670,2370,2370,2370,2370,311
|
|
20240318,092400,10281600,2370,2375,2375,2370,12
|
|
20240318,092300,10253125,2370,2370,2370,2370,36
|
|
20240318,092200,10167805,2370,2370,2370,2370,101
|
|
20240318,092100,9928435,2370,2365,2370,2365,100
|
|
20240318,092000,9691930,2370,2370,2370,2370,102
|
|
20240318,091900,9450190,2370,2370,2370,2370,11
|
|
20240318,091800,9424120,2370,2370,2370,2370,202
|
|
20240318,091700,8945380,2375,2370,2375,2370,3
|
|
20240318,091600,8938265,2375,2375,2375,2370,48
|
|
20240318,091500,8824345,2375,2370,2375,2370,31
|
|
20240318,091400,8750870,2370,2370,2375,2370,388
|
|
20240318,091300,7831280,2370,2370,2370,2370,456
|
|
20240318,091200,6750560,2375,2370,2375,2370,63
|
|
20240318,091100,6601240,2375,2370,2375,2370,290
|
|
20240318,091000,5913910,2370,2375,2375,2370,2
|
|
20240318,090900,5909165,2375,2370,2375,2370,2
|
|
20240318,090800,5904420,2375,2375,2375,2375,22
|
|
20240318,090700,5852170,2375,2375,2375,2370,10
|
|
20240318,090600,5828460,2375,2370,2380,2365,246
|
|
20240318,090500,5246555,2380,2380,2380,2380,1
|
|
20240318,090400,5244175,2385,2385,2385,2385,3
|
|
20240318,090300,5237020,2385,2385,2385,2385,149
|
|
20240318,090200,4881655,2385,2385,2385,2360,1253
|
|
20240318,090100,1908260,2390,2390,2390,2390,8
|
|
20240318,090000,1889140,2390,2385,2390,2385,792
|