611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190800,70936190,2225,2225,2225,2225,441
|
|
20240318,190700,70936190,2225,2225,2225,2225,0
|
|
20240318,190600,70936190,2225,2225,2225,2225,0
|
|
20240318,190500,70936190,2225,2225,2225,2225,0
|
|
20240318,190400,70936190,2225,2225,2225,2225,0
|
|
20240318,190300,70936190,2225,2225,2225,2225,0
|
|
20240318,190200,70936190,2225,2225,2225,2225,0
|
|
20240318,190100,70936190,2225,2225,2225,2225,0
|
|
20240318,190000,70936190,2225,2225,2225,2225,0
|
|
20240318,185900,70936190,2225,2225,2225,2225,0
|
|
20240318,185800,70936190,2225,2225,2225,2225,0
|
|
20240318,185700,70936190,2225,2225,2225,2225,0
|
|
20240318,185600,70936190,2225,2225,2225,2225,0
|
|
20240318,185500,70936190,2225,2225,2225,2225,0
|
|
20240318,185400,70936190,2225,2225,2225,2225,0
|
|
20240318,185300,70936190,2225,2225,2225,2225,0
|
|
20240318,185200,70936190,2225,2225,2225,2225,0
|
|
20240318,185100,70936190,2225,2225,2225,2225,0
|
|
20240318,185000,70936190,2225,2225,2225,2225,0
|
|
20240318,184900,70936190,2225,2225,2225,2225,0
|
|
20240318,184800,70936190,2225,2225,2225,2225,0
|
|
20240318,184700,70936190,2225,2225,2225,2225,0
|
|
20240318,184600,70936190,2225,2225,2225,2225,0
|
|
20240318,184500,70936190,2225,2225,2225,2225,0
|
|
20240318,184400,70936190,2225,2225,2225,2225,0
|
|
20240318,184300,70936190,2225,2225,2225,2225,0
|
|
20240318,184200,70936190,2225,2225,2225,2225,0
|
|
20240318,184100,70936190,2225,2225,2225,2225,0
|
|
20240318,184000,70936190,2225,2225,2225,2225,0
|
|
20240318,183900,70936190,2225,2225,2225,2225,0
|
|
20240318,183800,70936190,2225,2225,2225,2225,441
|
|
20240318,183700,70936190,2225,2225,2225,2225,0
|
|
20240318,183600,70936190,2225,2225,2225,2225,0
|
|
20240318,183500,70936190,2225,2225,2225,2225,0
|
|
20240318,183400,70936190,2225,2225,2225,2225,0
|
|
20240318,183300,70936190,2225,2225,2225,2225,0
|
|
20240318,183200,70936190,2225,2225,2225,2225,0
|
|
20240318,183100,70936190,2225,2225,2225,2225,0
|
|
20240318,183000,70936190,2225,2225,2225,2225,0
|
|
20240318,182900,70936190,2225,2225,2225,2225,0
|
|
20240318,182800,70936190,2225,2225,2225,2225,0
|
|
20240318,182700,70936190,2225,2225,2225,2225,0
|
|
20240318,182600,70936190,2225,2225,2225,2225,0
|
|
20240318,182500,70936190,2225,2225,2225,2225,0
|
|
20240318,182400,70936190,2225,2225,2225,2225,0
|
|
20240318,182300,70936190,2225,2225,2225,2225,0
|
|
20240318,182200,70936190,2225,2225,2225,2225,0
|
|
20240318,182100,70936190,2225,2225,2225,2225,0
|
|
20240318,182000,70936190,2225,2225,2225,2225,0
|
|
20240318,181900,70936190,2225,2225,2225,2225,0
|
|
20240318,181800,70936190,2225,2225,2225,2225,0
|
|
20240318,181700,70936190,2225,2225,2225,2225,0
|
|
20240318,181600,70936190,2225,2225,2225,2225,0
|
|
20240318,181500,70936190,2225,2225,2225,2225,0
|
|
20240318,181400,70936190,2225,2225,2225,2225,0
|
|
20240318,181300,70936190,2225,2225,2225,2225,0
|
|
20240318,181200,70936190,2225,2225,2225,2225,0
|
|
20240318,181100,70936190,2225,2225,2225,2225,0
|
|
20240318,181000,70936190,2225,2225,2225,2225,0
|
|
20240318,180900,70936190,2225,2225,2225,2225,0
|
|
20240318,180800,70936190,2225,2225,2225,2225,441
|
|
20240318,180700,70936190,2225,2225,2225,2225,0
|
|
20240318,180600,70936190,2225,2225,2225,2225,0
|
|
20240318,180500,70936190,2225,2225,2225,2225,0
|
|
20240318,180400,70936190,2225,2225,2225,2225,0
|
|
20240318,180300,70936190,2225,2225,2225,2225,0
|
|
20240318,180200,70936190,2225,2225,2225,2225,0
|
|
20240318,180100,70936190,2225,2225,2225,2225,0
|
|
20240318,180000,70936190,2225,2225,2225,2225,0
|
|
20240318,175900,70936190,2225,2225,2225,2225,0
|
|
20240318,175800,70936190,2225,2225,2225,2225,0
|
|
20240318,175700,70936190,2225,2225,2225,2225,0
|
|
20240318,175600,70936190,2225,2225,2225,2225,0
|
|
20240318,175500,70936190,2225,2225,2225,2225,0
|
|
20240318,175400,70936190,2225,2225,2225,2225,0
|
|
20240318,175300,70936190,2225,2225,2225,2225,0
|
|
20240318,175200,70936190,2225,2225,2225,2225,0
|
|
20240318,175100,70936190,2225,2225,2225,2225,0
|
|
20240318,175000,70936190,2225,2225,2225,2225,0
|
|
20240318,174900,70936190,2225,2225,2225,2225,0
|
|
20240318,174800,70936190,2225,2225,2225,2225,0
|
|
20240318,174700,70936190,2225,2225,2225,2225,0
|
|
20240318,174600,70936190,2225,2225,2225,2225,0
|
|
20240318,174500,70936190,2225,2225,2225,2225,0
|
|
20240318,174400,70936190,2225,2225,2225,2225,0
|
|
20240318,174300,70936190,2225,2225,2225,2225,0
|
|
20240318,174200,70936190,2225,2225,2225,2225,0
|
|
20240318,174100,70936190,2225,2225,2225,2225,0
|
|
20240318,174000,70936190,2225,2225,2225,2225,0
|
|
20240318,173900,70936190,2225,2225,2225,2225,0
|
|
20240318,173800,70936190,2225,2225,2225,2225,441
|
|
20240318,173700,70936190,2225,2225,2225,2225,0
|
|
20240318,173600,70936190,2225,2225,2225,2225,0
|
|
20240318,173500,70936190,2225,2225,2225,2225,0
|
|
20240318,173400,70936190,2225,2225,2225,2225,0
|
|
20240318,173300,70936190,2225,2225,2225,2225,0
|
|
20240318,173200,70936190,2225,2225,2225,2225,0
|
|
20240318,173100,70936190,2225,2225,2225,2225,0
|
|
20240318,173000,70936190,2225,2225,2225,2225,0
|
|
20240318,172900,70936190,2225,2225,2225,2225,0
|
|
20240318,172800,70936190,2225,2225,2225,2225,0
|
|
20240318,172700,70936190,2225,2225,2225,2225,0
|
|
20240318,172600,70936190,2225,2225,2225,2225,0
|
|
20240318,172500,70936190,2225,2225,2225,2225,0
|
|
20240318,172400,70936190,2225,2225,2225,2225,0
|
|
20240318,172300,70936190,2225,2225,2225,2225,0
|
|
20240318,172200,70936190,2225,2225,2225,2225,0
|
|
20240318,172100,70936190,2225,2225,2225,2225,0
|
|
20240318,172000,70936190,2225,2225,2225,2225,0
|
|
20240318,171900,70936190,2225,2225,2225,2225,0
|
|
20240318,171800,70936190,2225,2225,2225,2225,0
|
|
20240318,171700,70936190,2225,2225,2225,2225,0
|
|
20240318,171600,70936190,2225,2225,2225,2225,0
|
|
20240318,171500,70936190,2225,2225,2225,2225,0
|
|
20240318,171400,70936190,2225,2225,2225,2225,0
|
|
20240318,171300,70936190,2225,2225,2225,2225,0
|
|
20240318,171200,70936190,2225,2225,2225,2225,0
|
|
20240318,171100,70936190,2225,2225,2225,2225,0
|
|
20240318,171000,70936190,2225,2225,2225,2225,0
|
|
20240318,170900,70936190,2225,2225,2225,2225,0
|
|
20240318,170800,70936190,2225,2225,2225,2225,441
|
|
20240318,170700,70936190,2225,2225,2225,2225,0
|
|
20240318,170600,70936190,2225,2225,2225,2225,0
|
|
20240318,170500,70936190,2225,2225,2225,2225,0
|
|
20240318,170400,70936190,2225,2225,2225,2225,0
|
|
20240318,170300,70936190,2225,2225,2225,2225,0
|
|
20240318,170200,70936190,2225,2225,2225,2225,0
|
|
20240318,170100,70936190,2225,2225,2225,2225,0
|
|
20240318,170000,70936190,2225,2225,2225,2225,0
|
|
20240318,165900,70936190,2225,2225,2225,2225,0
|
|
20240318,165800,70936190,2225,2225,2225,2225,0
|
|
20240318,165700,70936190,2225,2225,2225,2225,0
|
|
20240318,165600,70936190,2225,2225,2225,2225,0
|
|
20240318,165500,70936190,2225,2225,2225,2225,0
|
|
20240318,165400,70936190,2225,2225,2225,2225,0
|
|
20240318,165300,70936190,2225,2225,2225,2225,0
|
|
20240318,165200,70936190,2225,2225,2225,2225,0
|
|
20240318,165100,70936190,2225,2225,2225,2225,0
|
|
20240318,165000,70936190,2225,2225,2225,2225,0
|
|
20240318,164900,70936190,2225,2225,2225,2225,0
|
|
20240318,164800,70936190,2225,2225,2225,2225,0
|
|
20240318,164700,70936190,2225,2225,2225,2225,0
|
|
20240318,164600,70936190,2225,2225,2225,2225,0
|
|
20240318,164500,70936190,2225,2225,2225,2225,0
|
|
20240318,164400,70936190,2225,2225,2225,2225,0
|
|
20240318,164300,70936190,2225,2225,2225,2225,0
|
|
20240318,164200,70936190,2225,2225,2225,2225,0
|
|
20240318,164100,70936190,2225,2225,2225,2225,0
|
|
20240318,164000,70936190,2225,2225,2225,2225,0
|
|
20240318,163900,70936190,2225,2225,2225,2225,0
|
|
20240318,163800,70936190,2225,2225,2225,2225,441
|
|
20240318,163700,70936190,2225,2225,2225,2225,0
|
|
20240318,163600,70936190,2225,2225,2225,2225,0
|
|
20240318,163500,70936190,2225,2225,2225,2225,0
|
|
20240318,163400,70936190,2225,2225,2225,2225,0
|
|
20240318,163300,70936190,2225,2225,2225,2225,0
|
|
20240318,163200,70936190,2225,2225,2225,2225,0
|
|
20240318,163100,70936190,2225,2225,2225,2225,0
|
|
20240318,163000,70936190,2225,2225,2225,2225,0
|
|
20240318,162900,70936190,2225,2225,2225,2225,0
|
|
20240318,162800,70936190,2225,2225,2225,2225,0
|
|
20240318,162700,70936190,2225,2225,2225,2225,0
|
|
20240318,162600,70936190,2225,2225,2225,2225,0
|
|
20240318,162500,70936190,2225,2225,2225,2225,0
|
|
20240318,162400,70936190,2225,2225,2225,2225,0
|
|
20240318,162300,70936190,2225,2225,2225,2225,0
|
|
20240318,162200,70936190,2225,2225,2225,2225,0
|
|
20240318,162100,70936190,2225,2225,2225,2225,0
|
|
20240318,162000,70936190,2225,2225,2225,2225,0
|
|
20240318,161900,70936190,2225,2225,2225,2225,0
|
|
20240318,161800,70936190,2225,2225,2225,2225,0
|
|
20240318,161700,70936190,2225,2225,2225,2225,0
|
|
20240318,161600,70936190,2225,2225,2225,2225,0
|
|
20240318,161500,70936190,2225,2225,2225,2225,0
|
|
20240318,161400,70936190,2225,2225,2225,2225,0
|
|
20240318,161300,70936190,2225,2225,2225,2225,0
|
|
20240318,161200,70936190,2225,2225,2225,2225,0
|
|
20240318,161100,70936190,2225,2225,2225,2225,0
|
|
20240318,161000,70936190,2225,2225,2225,2225,0
|
|
20240318,160900,70936190,2225,2225,2225,2225,0
|
|
20240318,160800,70936190,2225,2225,2225,2225,441
|
|
20240318,160700,70936190,2225,2225,2225,2225,0
|
|
20240318,160600,70936190,2225,2225,2225,2225,0
|
|
20240318,160500,70936190,2225,2225,2225,2225,0
|
|
20240318,160400,70936190,2225,2225,2225,2225,0
|
|
20240318,160300,70936190,2225,2225,2225,2225,0
|
|
20240318,160200,70936190,2225,2225,2225,2225,0
|
|
20240318,160100,70936190,2225,2225,2225,2225,0
|
|
20240318,160000,70936190,2225,2225,2225,2225,0
|
|
20240318,155900,70936190,2225,2225,2225,2225,0
|
|
20240318,155800,70936190,2225,2225,2225,2225,0
|
|
20240318,155700,70936190,2225,2225,2225,2225,0
|
|
20240318,155600,70936190,2225,2225,2225,2225,0
|
|
20240318,155500,70936190,2225,2225,2225,2225,0
|
|
20240318,155400,70936190,2225,2225,2225,2225,0
|
|
20240318,155300,70936190,2225,2225,2225,2225,0
|
|
20240318,155200,70936190,2225,2225,2225,2225,0
|
|
20240318,155100,70936190,2225,2225,2225,2225,0
|
|
20240318,155000,70936190,2225,2225,2225,2225,0
|
|
20240318,154900,70936190,2225,2225,2225,2225,0
|
|
20240318,154800,70936190,2225,2225,2225,2225,0
|
|
20240318,154700,70936190,2225,2225,2225,2225,0
|
|
20240318,154600,70936190,2225,2225,2225,2225,0
|
|
20240318,154500,70936190,2225,2225,2225,2225,0
|
|
20240318,154400,70936190,2225,2225,2225,2225,0
|
|
20240318,154300,70936190,2225,2225,2225,2225,0
|
|
20240318,154200,70936190,2225,2225,2225,2225,0
|
|
20240318,154100,70936190,2225,2225,2225,2225,0
|
|
20240318,154000,70936190,2225,2225,2225,2225,0
|
|
20240318,153900,70936190,2225,2225,2225,2225,0
|
|
20240318,153800,70936190,2225,2225,2225,2225,441
|
|
20240318,153700,70936190,2225,2225,2225,2225,0
|
|
20240318,153600,70936190,2225,2225,2225,2225,0
|
|
20240318,153500,70936190,2225,2225,2225,2225,0
|
|
20240318,153400,70936190,2225,2225,2225,2225,0
|
|
20240318,153300,70936190,2225,2225,2225,2225,0
|
|
20240318,153200,70936190,2225,2225,2225,2225,0
|
|
20240318,153100,70936190,2225,2225,2225,2225,0
|
|
20240318,153000,70936190,2225,2225,2225,2225,441
|
|
20240318,152900,69954965,2230,2230,2230,2230,0
|
|
20240318,152800,69954965,2230,2230,2230,2230,0
|
|
20240318,152700,69954965,2230,2230,2230,2230,0
|
|
20240318,152600,69954965,2230,2230,2230,2230,0
|
|
20240318,152500,69954965,2230,2230,2230,2230,0
|
|
20240318,152400,69954965,2230,2230,2230,2230,0
|
|
20240318,152300,69954965,2230,2230,2230,2230,0
|
|
20240318,152200,69954965,2230,2230,2230,2230,0
|
|
20240318,152100,69954965,2230,2230,2230,2230,0
|
|
20240318,152000,69954965,2230,2230,2230,2230,0
|
|
20240318,151900,69954965,2230,2220,2230,2220,3
|
|
20240318,151800,69948285,2230,2230,2230,2230,0
|
|
20240318,151700,69948285,2230,2230,2230,2225,19
|
|
20240318,151600,69905935,2230,2230,2230,2230,0
|
|
20240318,151500,69905935,2230,2230,2230,2230,0
|
|
20240318,151400,69905935,2230,2230,2230,2230,0
|
|
20240318,151300,69905935,2230,2230,2230,2230,0
|
|
20240318,151200,69905935,2230,2230,2230,2230,15
|
|
20240318,151100,69872485,2230,2230,2230,2230,1
|
|
20240318,151000,69870255,2225,2225,2225,2225,5
|
|
20240318,150900,69859130,2225,2225,2225,2225,2
|
|
20240318,150800,69854680,2230,2230,2230,2230,0
|
|
20240318,150700,69854680,2230,2230,2230,2230,100
|
|
20240318,150600,69631680,2235,2225,2235,2225,17
|
|
20240318,150500,69593845,2225,2225,2225,2225,0
|
|
20240318,150400,69593845,2225,2225,2225,2225,0
|
|
20240318,150300,69593845,2225,2225,2225,2225,1
|
|
20240318,150200,69591620,2220,2225,2225,2220,2
|
|
20240318,150100,69587175,2220,2220,2220,2220,52
|
|
20240318,150000,69471735,2225,2225,2225,2225,48
|
|
20240318,145900,69364935,2225,2225,2225,2225,82
|
|
20240318,145800,69182485,2225,2225,2225,2225,40
|
|
20240318,145700,69093485,2225,2225,2225,2225,50
|
|
20240318,145600,68982235,2220,2220,2220,2220,0
|
|
20240318,145500,68982235,2220,2220,2220,2220,0
|
|
20240318,145400,68982235,2220,2220,2220,2220,0
|
|
20240318,145300,68982235,2220,2235,2235,2220,4
|
|
20240318,145200,68973325,2225,2225,2225,2225,0
|
|
20240318,145100,68973325,2225,2225,2225,2225,1003
|
|
20240318,145000,66741650,2235,2235,2235,2235,1
|
|
20240318,144900,66739415,2225,2225,2225,2225,0
|
|
20240318,144800,66739415,2225,2235,2235,2225,265
|
|
20240318,144700,66149780,2230,2230,2230,2230,600
|
|
20240318,144600,64811780,2240,2240,2240,2240,0
|
|
20240318,144500,64811780,2240,2240,2240,2240,0
|
|
20240318,144400,64811780,2240,2240,2240,2240,0
|
|
20240318,144300,64811780,2240,2240,2240,2240,0
|
|
20240318,144200,64811780,2240,2240,2240,2240,0
|
|
20240318,144100,64811780,2240,2240,2240,2240,0
|
|
20240318,144000,64811780,2240,2240,2240,2240,0
|
|
20240318,143900,64811780,2240,2240,2240,2240,0
|
|
20240318,143800,64811780,2240,2240,2240,2240,0
|
|
20240318,143700,64811780,2240,2240,2240,2240,0
|
|
20240318,143600,64811780,2240,2240,2240,2240,0
|
|
20240318,143500,64811780,2240,2240,2240,2240,0
|
|
20240318,143400,64811780,2240,2240,2240,2240,0
|
|
20240318,143300,64811780,2240,2240,2240,2240,0
|
|
20240318,143200,64811780,2240,2240,2240,2240,0
|
|
20240318,143100,64811780,2240,2240,2240,2240,1
|
|
20240318,143000,64809540,2230,2230,2230,2230,0
|
|
20240318,142900,64809540,2230,2230,2230,2230,280
|
|
20240318,142800,64185140,2240,2240,2240,2240,0
|
|
20240318,142700,64185140,2240,2240,2240,2240,0
|
|
20240318,142600,64185140,2240,2240,2240,2240,35
|
|
20240318,142500,64106740,2240,2240,2240,2240,0
|
|
20240318,142400,64106740,2240,2240,2240,2240,0
|
|
20240318,142300,64106740,2240,2240,2240,2240,2
|
|
20240318,142200,64102260,2240,2240,2240,2240,0
|
|
20240318,142100,64102260,2240,2240,2240,2240,0
|
|
20240318,142000,64102260,2240,2240,2240,2240,0
|
|
20240318,141900,64102260,2240,2240,2240,2240,0
|
|
20240318,141800,64102260,2240,2240,2240,2240,0
|
|
20240318,141700,64102260,2240,2240,2240,2240,0
|
|
20240318,141600,64102260,2240,2240,2240,2240,0
|
|
20240318,141500,64102260,2240,2240,2240,2240,0
|
|
20240318,141400,64102260,2240,2240,2240,2240,0
|
|
20240318,141300,64102260,2240,2240,2240,2240,0
|
|
20240318,141200,64102260,2240,2240,2240,2240,0
|
|
20240318,141100,64102260,2240,2240,2240,2240,0
|
|
20240318,141000,64102260,2240,2240,2240,2240,0
|
|
20240318,140900,64102260,2240,2240,2240,2240,0
|
|
20240318,140800,64102260,2240,2240,2240,2240,0
|
|
20240318,140700,64102260,2240,2240,2240,2240,1
|
|
20240318,140600,64100020,2230,2230,2230,2230,0
|
|
20240318,140500,64100020,2230,2230,2230,2230,0
|
|
20240318,140400,64100020,2230,2230,2230,2230,0
|
|
20240318,140300,64100020,2230,2230,2230,2230,0
|
|
20240318,140200,64100020,2230,2230,2230,2230,0
|
|
20240318,140100,64100020,2230,2230,2230,2230,0
|
|
20240318,140000,64100020,2230,2230,2230,2230,0
|
|
20240318,135900,64100020,2230,2230,2230,2230,0
|
|
20240318,135800,64100020,2230,2230,2230,2230,0
|
|
20240318,135700,64100020,2230,2230,2230,2230,0
|
|
20240318,135600,64100020,2230,2230,2230,2230,126
|
|
20240318,135500,63819040,2230,2230,2230,2230,0
|
|
20240318,135400,63819040,2230,2230,2230,2230,0
|
|
20240318,135300,63819040,2230,2230,2230,2230,0
|
|
20240318,135200,63819040,2230,2230,2230,2230,0
|
|
20240318,135100,63819040,2230,2230,2230,2230,3118
|
|
20240318,135000,56865900,2240,2240,2240,2240,0
|
|
20240318,134900,56865900,2240,2240,2240,2240,0
|
|
20240318,134800,56865900,2240,2240,2240,2240,0
|
|
20240318,134700,56865900,2240,2240,2240,2240,0
|
|
20240318,134600,56865900,2240,2240,2240,2240,0
|
|
20240318,134500,56865900,2240,2240,2240,2240,0
|
|
20240318,134400,56865900,2240,2240,2240,2240,0
|
|
20240318,134300,56865900,2240,2240,2240,2240,0
|
|
20240318,134200,56865900,2240,2240,2240,2240,0
|
|
20240318,134100,56865900,2240,2240,2240,2240,0
|
|
20240318,134000,56865900,2240,2240,2240,2240,114
|
|
20240318,133900,56610540,2240,2240,2240,2240,0
|
|
20240318,133800,56610540,2240,2240,2240,2240,0
|
|
20240318,133700,56610540,2240,2240,2240,2240,0
|
|
20240318,133600,56610540,2240,2240,2240,2240,0
|
|
20240318,133500,56610540,2240,2240,2240,2240,300
|
|
20240318,133400,55938540,2240,2240,2240,2240,1
|
|
20240318,133300,55936300,2230,2230,2230,2230,0
|
|
20240318,133200,55936300,2230,2230,2230,2230,0
|
|
20240318,133100,55936300,2230,2230,2230,2230,2988
|
|
20240318,133000,49273060,2235,2235,2235,2235,98
|
|
20240318,132900,49054030,2240,2240,2240,2240,0
|
|
20240318,132800,49054030,2240,2240,2240,2240,0
|
|
20240318,132700,49054030,2240,2240,2240,2240,0
|
|
20240318,132600,49054030,2240,2240,2240,2240,10
|
|
20240318,132500,49031630,2240,2240,2240,2240,0
|
|
20240318,132400,49031630,2240,2240,2240,2240,22
|
|
20240318,132300,48982350,2235,2235,2235,2235,0
|
|
20240318,132200,48982350,2235,2235,2235,2235,0
|
|
20240318,132100,48982350,2235,2235,2235,2235,0
|
|
20240318,132000,48982350,2235,2235,2235,2235,0
|
|
20240318,131900,48982350,2235,2235,2235,2235,0
|
|
20240318,131800,48982350,2235,2235,2235,2235,0
|
|
20240318,131700,48982350,2235,2235,2235,2235,0
|
|
20240318,131600,48982350,2235,2235,2235,2235,178
|
|
20240318,131500,48584520,2240,2240,2240,2240,0
|
|
20240318,131400,48584520,2240,2240,2240,2240,0
|
|
20240318,131300,48584520,2240,2240,2240,2240,0
|
|
20240318,131200,48584520,2240,2240,2240,2240,0
|
|
20240318,131100,48584520,2240,2240,2240,2240,0
|
|
20240318,131000,48584520,2240,2240,2240,2240,0
|
|
20240318,130900,48584520,2240,2240,2240,2240,10
|
|
20240318,130800,48562120,2240,2240,2240,2240,0
|
|
20240318,130700,48562120,2240,2240,2240,2240,77
|
|
20240318,130600,48389640,2240,2240,2240,2240,0
|
|
20240318,130500,48389640,2240,2240,2240,2240,0
|
|
20240318,130400,48389640,2240,2240,2240,2240,0
|
|
20240318,130300,48389640,2240,2240,2240,2240,1
|
|
20240318,130200,48387400,2240,2240,2240,2240,0
|
|
20240318,130100,48387400,2240,2240,2240,2240,2
|
|
20240318,130000,48382920,2240,2240,2240,2240,0
|
|
20240318,125900,48382920,2240,2240,2240,2240,0
|
|
20240318,125800,48382920,2240,2240,2240,2240,11
|
|
20240318,125700,48358280,2240,2240,2240,2240,100
|
|
20240318,125600,48134280,2240,2240,2240,2240,0
|
|
20240318,125500,48134280,2240,2240,2240,2240,0
|
|
20240318,125400,48134280,2240,2240,2240,2240,0
|
|
20240318,125300,48134280,2240,2240,2240,2240,50
|
|
20240318,125200,48022280,2240,2240,2240,2240,0
|
|
20240318,125100,48022280,2240,2240,2240,2240,24
|
|
20240318,125000,47968520,2240,2240,2240,2240,0
|
|
20240318,124900,47968520,2240,2240,2240,2240,1
|
|
20240318,124800,47966280,2240,2240,2240,2240,44
|
|
20240318,124700,47867720,2240,2240,2240,2240,2
|
|
20240318,124600,47863240,2230,2230,2230,2230,0
|
|
20240318,124500,47863240,2230,2230,2230,2230,0
|
|
20240318,124400,47863240,2230,2230,2230,2230,100
|
|
20240318,124300,47640240,2235,2235,2235,2235,1122
|
|
20240318,124200,45132570,2240,2240,2240,2240,100
|
|
20240318,124100,44908570,2240,2240,2240,2240,0
|
|
20240318,124000,44908570,2240,2240,2240,2240,0
|
|
20240318,123900,44908570,2240,2240,2240,2240,0
|
|
20240318,123800,44908570,2240,2240,2240,2240,1
|
|
20240318,123700,44906330,2240,2240,2240,2240,0
|
|
20240318,123600,44906330,2240,2240,2240,2240,0
|
|
20240318,123500,44906330,2240,2240,2240,2240,5
|
|
20240318,123400,44895130,2240,2240,2240,2240,1
|
|
20240318,123300,44892890,2240,2240,2240,2240,130
|
|
20240318,123200,44601690,2240,2240,2240,2240,0
|
|
20240318,123100,44601690,2240,2240,2240,2240,0
|
|
20240318,123000,44601690,2240,2240,2240,2240,0
|
|
20240318,122900,44601690,2240,2240,2240,2240,0
|
|
20240318,122800,44601690,2240,2240,2240,2240,0
|
|
20240318,122700,44601690,2240,2240,2240,2240,0
|
|
20240318,122600,44601690,2240,2240,2240,2240,0
|
|
20240318,122500,44601690,2240,2240,2240,2240,229
|
|
20240318,122400,44088730,2240,2240,2240,2240,1
|
|
20240318,122300,44086490,2240,2240,2240,2240,323
|
|
20240318,122200,43362970,2240,2240,2240,2240,0
|
|
20240318,122100,43362970,2240,2240,2240,2240,0
|
|
20240318,122000,43362970,2240,2240,2240,2240,0
|
|
20240318,121900,43362970,2240,2240,2240,2240,0
|
|
20240318,121800,43362970,2240,2240,2240,2240,0
|
|
20240318,121700,43362970,2240,2240,2240,2240,100
|
|
20240318,121600,43138970,2245,2245,2245,2245,22
|
|
20240318,121500,43089580,2245,2245,2245,2245,0
|
|
20240318,121400,43089580,2245,2245,2245,2245,0
|
|
20240318,121300,43089580,2245,2245,2245,2245,0
|
|
20240318,121200,43089580,2245,2245,2245,2245,0
|
|
20240318,121100,43089580,2245,2245,2245,2245,0
|
|
20240318,121000,43089580,2245,2245,2245,2245,0
|
|
20240318,120900,43089580,2245,2245,2245,2245,1
|
|
20240318,120800,43087335,2240,2240,2240,2240,0
|
|
20240318,120700,43087335,2240,2240,2240,2240,0
|
|
20240318,120600,43087335,2240,2240,2240,2240,0
|
|
20240318,120500,43087335,2240,2240,2240,2240,0
|
|
20240318,120400,43087335,2240,2240,2240,2240,0
|
|
20240318,120300,43087335,2240,2240,2240,2240,105
|
|
20240318,120200,42852135,2235,2235,2235,2235,0
|
|
20240318,120100,42852135,2235,2235,2235,2235,0
|
|
20240318,120000,42852135,2235,2235,2235,2235,1315
|
|
20240318,115900,39913110,2235,2235,2235,2235,0
|
|
20240318,115800,39913110,2235,2235,2235,2235,0
|
|
20240318,115700,39913110,2235,2235,2235,2235,0
|
|
20240318,115600,39913110,2235,2235,2235,2235,0
|
|
20240318,115500,39913110,2235,2235,2235,2235,0
|
|
20240318,115400,39913110,2235,2235,2235,2235,0
|
|
20240318,115300,39913110,2235,2235,2235,2235,0
|
|
20240318,115200,39913110,2235,2235,2235,2235,0
|
|
20240318,115100,39913110,2235,2235,2235,2235,0
|
|
20240318,115000,39913110,2235,2235,2235,2235,0
|
|
20240318,114900,39913110,2235,2235,2235,2235,0
|
|
20240318,114800,39913110,2235,2235,2235,2235,7
|
|
20240318,114700,39897465,2235,2240,2240,2235,1231
|
|
20240318,114600,37142625,2240,2240,2240,2240,0
|
|
20240318,114500,37142625,2240,2240,2240,2240,0
|
|
20240318,114400,37142625,2240,2240,2240,2240,0
|
|
20240318,114300,37142625,2240,2240,2240,2240,0
|
|
20240318,114200,37142625,2240,2240,2240,2240,0
|
|
20240318,114100,37142625,2240,2240,2240,2240,0
|
|
20240318,114000,37142625,2240,2240,2240,2240,0
|
|
20240318,113900,37142625,2240,2240,2240,2240,0
|
|
20240318,113800,37142625,2240,2240,2240,2240,190
|
|
20240318,113700,36717025,2245,2245,2245,2245,274
|
|
20240318,113600,36101895,2250,2250,2250,2250,0
|
|
20240318,113500,36101895,2250,2250,2250,2250,0
|
|
20240318,113400,36101895,2250,2250,2250,2250,0
|
|
20240318,113300,36101895,2250,2250,2250,2250,0
|
|
20240318,113200,36101895,2250,2250,2250,2250,1
|
|
20240318,113100,36099645,2250,2250,2250,2250,0
|
|
20240318,113000,36099645,2250,2250,2250,2250,0
|
|
20240318,112900,36099645,2250,2250,2250,2250,0
|
|
20240318,112800,36099645,2250,2250,2250,2250,0
|
|
20240318,112700,36099645,2250,2250,2250,2250,5
|
|
20240318,112600,36088395,2250,2250,2250,2250,0
|
|
20240318,112500,36088395,2250,2250,2250,2250,0
|
|
20240318,112400,36088395,2250,2250,2250,2250,5
|
|
20240318,112300,36077145,2250,2250,2250,2250,0
|
|
20240318,112200,36077145,2250,2250,2250,2250,0
|
|
20240318,112100,36077145,2250,2250,2250,2250,0
|
|
20240318,112000,36077145,2250,2250,2250,2250,300
|
|
20240318,111900,35402145,2250,2250,2250,2250,0
|
|
20240318,111800,35402145,2250,2250,2250,2250,0
|
|
20240318,111700,35402145,2250,2250,2250,2250,0
|
|
20240318,111600,35402145,2250,2250,2250,2250,1
|
|
20240318,111500,35399895,2245,2245,2245,2245,320
|
|
20240318,111400,34681495,2245,2245,2245,2245,0
|
|
20240318,111300,34681495,2245,2245,2245,2245,0
|
|
20240318,111200,34681495,2245,2245,2245,2245,0
|
|
20240318,111100,34681495,2245,2245,2245,2245,0
|
|
20240318,111000,34681495,2245,2245,2245,2245,0
|
|
20240318,110900,34681495,2245,2245,2245,2245,0
|
|
20240318,110800,34681495,2245,2245,2245,2245,0
|
|
20240318,110700,34681495,2245,2245,2245,2245,0
|
|
20240318,110600,34681495,2245,2245,2245,2245,50
|
|
20240318,110500,34569245,2245,2245,2245,2245,0
|
|
20240318,110400,34569245,2245,2245,2245,2245,0
|
|
20240318,110300,34569245,2245,2250,2250,2245,541
|
|
20240318,110200,33354600,2250,2250,2250,2250,0
|
|
20240318,110100,33354600,2250,2250,2250,2250,0
|
|
20240318,110000,33354600,2250,2250,2250,2250,0
|
|
20240318,105900,33354600,2250,2250,2250,2250,0
|
|
20240318,105800,33354600,2250,2250,2250,2250,9
|
|
20240318,105700,33334350,2250,2250,2250,2250,0
|
|
20240318,105600,33334350,2250,2250,2250,2250,186
|
|
20240318,105500,32915850,2260,2260,2260,2260,0
|
|
20240318,105400,32915850,2260,2260,2260,2260,0
|
|
20240318,105300,32915850,2260,2260,2260,2260,0
|
|
20240318,105200,32915850,2260,2260,2260,2260,0
|
|
20240318,105100,32915850,2260,2260,2260,2260,0
|
|
20240318,105000,32915850,2260,2260,2260,2260,0
|
|
20240318,104900,32915850,2260,2260,2260,2260,0
|
|
20240318,104800,32915850,2260,2255,2260,2255,3000
|
|
20240318,104700,26135875,2255,2255,2255,2255,60
|
|
20240318,104600,26000575,2255,2255,2255,2255,0
|
|
20240318,104500,26000575,2255,2255,2255,2255,0
|
|
20240318,104400,26000575,2255,2255,2255,2255,0
|
|
20240318,104300,26000575,2255,2255,2255,2255,0
|
|
20240318,104200,26000575,2255,2255,2255,2255,0
|
|
20240318,104100,26000575,2255,2255,2255,2255,0
|
|
20240318,104000,26000575,2255,2255,2255,2255,1367
|
|
20240318,103900,22917990,2250,2250,2250,2250,5
|
|
20240318,103800,22906740,2250,2250,2250,2250,0
|
|
20240318,103700,22906740,2250,2250,2250,2250,0
|
|
20240318,103600,22906740,2250,2250,2250,2250,0
|
|
20240318,103500,22906740,2250,2250,2250,2250,0
|
|
20240318,103400,22906740,2250,2250,2250,2250,0
|
|
20240318,103300,22906740,2250,2250,2250,2250,0
|
|
20240318,103200,22906740,2250,2250,2250,2250,5
|
|
20240318,103100,22895490,2250,2250,2250,2250,0
|
|
20240318,103000,22895490,2250,2250,2250,2250,0
|
|
20240318,102900,22895490,2250,2250,2250,2250,0
|
|
20240318,102800,22895490,2250,2250,2250,2250,0
|
|
20240318,102700,22895490,2250,2250,2250,2250,0
|
|
20240318,102600,22895490,2250,2250,2250,2250,0
|
|
20240318,102500,22895490,2250,2260,2260,2250,1140
|
|
20240318,102400,20329250,2260,2265,2265,2260,82
|
|
20240318,102300,20143900,2265,2265,2265,2265,0
|
|
20240318,102200,20143900,2265,2265,2265,2265,0
|
|
20240318,102100,20143900,2265,2265,2265,2265,0
|
|
20240318,102000,20143900,2265,2265,2265,2265,0
|
|
20240318,101900,20143900,2265,2260,2265,2260,2
|
|
20240318,101800,20139375,2260,2260,2260,2260,0
|
|
20240318,101700,20139375,2260,2260,2260,2260,0
|
|
20240318,101600,20139375,2260,2260,2260,2260,0
|
|
20240318,101500,20139375,2260,2260,2260,2260,0
|
|
20240318,101400,20139375,2260,2260,2260,2260,0
|
|
20240318,101300,20139375,2260,2260,2260,2260,1
|
|
20240318,101200,20137115,2260,2260,2260,2260,1
|
|
20240318,101100,20134855,2250,2250,2250,2250,42
|
|
20240318,101000,20040355,2245,2245,2245,2245,0
|
|
20240318,100900,20040355,2245,2245,2245,2245,0
|
|
20240318,100800,20040355,2245,2245,2245,2245,0
|
|
20240318,100700,20040355,2245,2245,2245,2245,0
|
|
20240318,100600,20040355,2245,2245,2245,2245,0
|
|
20240318,100500,20040355,2245,2245,2245,2245,0
|
|
20240318,100400,20040355,2245,2245,2245,2245,2
|
|
20240318,100300,20035865,2245,2245,2245,2245,150
|
|
20240318,100200,19699115,2265,2265,2265,2265,1
|
|
20240318,100100,19696850,2265,2265,2265,2265,1
|
|
20240318,100000,19694585,2265,2260,2265,2260,4
|
|
20240318,095900,19685540,2260,2260,2260,2260,11
|
|
20240318,095800,19660680,2240,2240,2240,2240,0
|
|
20240318,095700,19660680,2240,2240,2240,2240,0
|
|
20240318,095600,19660680,2240,2240,2240,2240,250
|
|
20240318,095500,19100680,2240,2240,2240,2240,0
|
|
20240318,095400,19100680,2240,2250,2250,2240,2778
|
|
20240318,095300,12864045,2265,2265,2265,2265,0
|
|
20240318,095200,12864045,2265,2265,2265,2265,0
|
|
20240318,095100,12864045,2265,2265,2265,2265,0
|
|
20240318,095000,12864045,2265,2265,2265,2265,0
|
|
20240318,094900,12864045,2265,2265,2265,2265,0
|
|
20240318,094800,12864045,2265,2265,2265,2265,0
|
|
20240318,094700,12864045,2265,2265,2265,2265,0
|
|
20240318,094600,12864045,2265,2265,2265,2265,0
|
|
20240318,094500,12864045,2265,2265,2265,2265,0
|
|
20240318,094400,12864045,2265,2265,2265,2265,0
|
|
20240318,094300,12864045,2265,2265,2265,2265,0
|
|
20240318,094200,12864045,2265,2265,2265,2265,0
|
|
20240318,094100,12864045,2265,2265,2265,2265,0
|
|
20240318,094000,12864045,2265,2265,2265,2265,0
|
|
20240318,093900,12864045,2265,2265,2265,2265,0
|
|
20240318,093800,12864045,2265,2265,2265,2265,0
|
|
20240318,093700,12864045,2265,2265,2265,2265,100
|
|
20240318,093600,12637545,2265,2265,2265,2265,0
|
|
20240318,093500,12637545,2265,2265,2265,2265,0
|
|
20240318,093400,12637545,2265,2265,2265,2265,5
|
|
20240318,093300,12626220,2265,2265,2265,2265,0
|
|
20240318,093200,12626220,2265,2265,2265,2265,0
|
|
20240318,093100,12626220,2265,2265,2265,2265,0
|
|
20240318,093000,12626220,2265,2265,2265,2265,4
|
|
20240318,092900,12617160,2265,2265,2265,2265,0
|
|
20240318,092800,12617160,2265,2265,2265,2265,0
|
|
20240318,092700,12617160,2265,2265,2265,2265,1
|
|
20240318,092600,12614895,2265,2260,2265,2260,4
|
|
20240318,092500,12605850,2245,2245,2245,2245,0
|
|
20240318,092400,12605850,2245,2245,2245,2245,100
|
|
20240318,092300,12381350,2230,2230,2230,2230,0
|
|
20240318,092200,12381350,2230,2230,2230,2230,0
|
|
20240318,092100,12381350,2230,2265,2265,2230,3114
|
|
20240318,092000,5362475,2270,2265,2270,2265,3
|
|
20240318,091900,5355670,2265,2265,2265,2265,0
|
|
20240318,091800,5355670,2265,2265,2265,2265,0
|
|
20240318,091700,5355670,2265,2265,2265,2265,1
|
|
20240318,091600,5353405,2265,2265,2265,2265,6
|
|
20240318,091500,5339815,2265,2265,2265,2265,30
|
|
20240318,091400,5271865,2265,2265,2265,2265,4
|
|
20240318,091300,5262805,2265,2265,2265,2265,0
|
|
20240318,091200,5262805,2265,2265,2265,2265,0
|
|
20240318,091100,5262805,2265,2265,2265,2265,0
|
|
20240318,091000,5262805,2265,2260,2265,2260,101
|
|
20240318,090900,5034540,2260,2260,2260,2260,0
|
|
20240318,090800,5034540,2260,2260,2260,2260,1
|
|
20240318,090700,5032280,2265,2265,2265,2265,2
|
|
20240318,090600,5027750,2260,2260,2260,2260,0
|
|
20240318,090500,5027750,2260,2260,2260,2260,100
|
|
20240318,090400,4801750,2265,2265,2265,2265,608
|
|
20240318,090300,3424630,2270,2270,2270,2270,0
|
|
20240318,090200,3424630,2270,2270,2270,2270,0
|
|
20240318,090100,3424630,2270,2270,2270,2270,0
|
|
20240318,090000,3424630,2270,2260,2270,2260,1512
|