633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193000,58821150,2335,2335,2335,2335,162
|
|
20240318,192900,58821150,2335,2335,2335,2335,0
|
|
20240318,192800,58821150,2335,2335,2335,2335,0
|
|
20240318,192700,58821150,2335,2335,2335,2335,0
|
|
20240318,192600,58821150,2335,2335,2335,2335,0
|
|
20240318,192500,58821150,2335,2335,2335,2335,0
|
|
20240318,192400,58821150,2335,2335,2335,2335,0
|
|
20240318,192300,58821150,2335,2335,2335,2335,0
|
|
20240318,192200,58821150,2335,2335,2335,2335,0
|
|
20240318,192100,58821150,2335,2335,2335,2335,0
|
|
20240318,192000,58821150,2335,2335,2335,2335,0
|
|
20240318,191900,58821150,2335,2335,2335,2335,0
|
|
20240318,191800,58821150,2335,2335,2335,2335,0
|
|
20240318,191700,58821150,2335,2335,2335,2335,0
|
|
20240318,191600,58821150,2335,2335,2335,2335,0
|
|
20240318,191500,58821150,2335,2335,2335,2335,0
|
|
20240318,191400,58821150,2335,2335,2335,2335,0
|
|
20240318,191300,58821150,2335,2335,2335,2335,0
|
|
20240318,191200,58821150,2335,2335,2335,2335,0
|
|
20240318,191100,58821150,2335,2335,2335,2335,0
|
|
20240318,191000,58821150,2335,2335,2335,2335,0
|
|
20240318,190900,58821150,2335,2335,2335,2335,0
|
|
20240318,190800,58821150,2335,2335,2335,2335,0
|
|
20240318,190700,58821150,2335,2335,2335,2335,0
|
|
20240318,190600,58821150,2335,2335,2335,2335,0
|
|
20240318,190500,58821150,2335,2335,2335,2335,0
|
|
20240318,190400,58821150,2335,2335,2335,2335,0
|
|
20240318,190300,58821150,2335,2335,2335,2335,0
|
|
20240318,190200,58821150,2335,2335,2335,2335,0
|
|
20240318,190100,58821150,2335,2335,2335,2335,0
|
|
20240318,190000,58821150,2335,2335,2335,2335,162
|
|
20240318,185900,58821150,2335,2335,2335,2335,0
|
|
20240318,185800,58821150,2335,2335,2335,2335,0
|
|
20240318,185700,58821150,2335,2335,2335,2335,0
|
|
20240318,185600,58821150,2335,2335,2335,2335,0
|
|
20240318,185500,58821150,2335,2335,2335,2335,0
|
|
20240318,185400,58821150,2335,2335,2335,2335,0
|
|
20240318,185300,58821150,2335,2335,2335,2335,0
|
|
20240318,185200,58821150,2335,2335,2335,2335,0
|
|
20240318,185100,58821150,2335,2335,2335,2335,0
|
|
20240318,185000,58821150,2335,2335,2335,2335,0
|
|
20240318,184900,58821150,2335,2335,2335,2335,0
|
|
20240318,184800,58821150,2335,2335,2335,2335,0
|
|
20240318,184700,58821150,2335,2335,2335,2335,0
|
|
20240318,184600,58821150,2335,2335,2335,2335,0
|
|
20240318,184500,58821150,2335,2335,2335,2335,0
|
|
20240318,184400,58821150,2335,2335,2335,2335,0
|
|
20240318,184300,58821150,2335,2335,2335,2335,0
|
|
20240318,184200,58821150,2335,2335,2335,2335,0
|
|
20240318,184100,58821150,2335,2335,2335,2335,0
|
|
20240318,184000,58821150,2335,2335,2335,2335,0
|
|
20240318,183900,58821150,2335,2335,2335,2335,0
|
|
20240318,183800,58821150,2335,2335,2335,2335,0
|
|
20240318,183700,58821150,2335,2335,2335,2335,0
|
|
20240318,183600,58821150,2335,2335,2335,2335,0
|
|
20240318,183500,58821150,2335,2335,2335,2335,0
|
|
20240318,183400,58821150,2335,2335,2335,2335,0
|
|
20240318,183300,58821150,2335,2335,2335,2335,0
|
|
20240318,183200,58821150,2335,2335,2335,2335,0
|
|
20240318,183100,58821150,2335,2335,2335,2335,0
|
|
20240318,183000,58821150,2335,2335,2335,2335,162
|
|
20240318,182900,58821150,2335,2335,2335,2335,0
|
|
20240318,182800,58821150,2335,2335,2335,2335,0
|
|
20240318,182700,58821150,2335,2335,2335,2335,0
|
|
20240318,182600,58821150,2335,2335,2335,2335,0
|
|
20240318,182500,58821150,2335,2335,2335,2335,0
|
|
20240318,182400,58821150,2335,2335,2335,2335,0
|
|
20240318,182300,58821150,2335,2335,2335,2335,0
|
|
20240318,182200,58821150,2335,2335,2335,2335,0
|
|
20240318,182100,58821150,2335,2335,2335,2335,0
|
|
20240318,182000,58821150,2335,2335,2335,2335,0
|
|
20240318,181900,58821150,2335,2335,2335,2335,0
|
|
20240318,181800,58821150,2335,2335,2335,2335,0
|
|
20240318,181700,58821150,2335,2335,2335,2335,0
|
|
20240318,181600,58821150,2335,2335,2335,2335,0
|
|
20240318,181500,58821150,2335,2335,2335,2335,0
|
|
20240318,181400,58821150,2335,2335,2335,2335,0
|
|
20240318,181300,58821150,2335,2335,2335,2335,0
|
|
20240318,181200,58821150,2335,2335,2335,2335,0
|
|
20240318,181100,58821150,2335,2335,2335,2335,0
|
|
20240318,181000,58821150,2335,2335,2335,2335,0
|
|
20240318,180900,58821150,2335,2335,2335,2335,0
|
|
20240318,180800,58821150,2335,2335,2335,2335,0
|
|
20240318,180700,58821150,2335,2335,2335,2335,0
|
|
20240318,180600,58821150,2335,2335,2335,2335,0
|
|
20240318,180500,58821150,2335,2335,2335,2335,0
|
|
20240318,180400,58821150,2335,2335,2335,2335,0
|
|
20240318,180300,58821150,2335,2335,2335,2335,0
|
|
20240318,180200,58821150,2335,2335,2335,2335,0
|
|
20240318,180100,58821150,2335,2335,2335,2335,0
|
|
20240318,180000,58821150,2335,2335,2335,2335,162
|
|
20240318,175900,58821150,2335,2335,2335,2335,0
|
|
20240318,175800,58821150,2335,2335,2335,2335,0
|
|
20240318,175700,58821150,2335,2335,2335,2335,0
|
|
20240318,175600,58821150,2335,2335,2335,2335,0
|
|
20240318,175500,58821150,2335,2335,2335,2335,0
|
|
20240318,175400,58821150,2335,2335,2335,2335,0
|
|
20240318,175300,58821150,2335,2335,2335,2335,0
|
|
20240318,175200,58821150,2335,2335,2335,2335,0
|
|
20240318,175100,58821150,2335,2335,2335,2335,0
|
|
20240318,175000,58821150,2335,2335,2335,2335,0
|
|
20240318,174900,58821150,2335,2335,2335,2335,0
|
|
20240318,174800,58821150,2335,2335,2335,2335,0
|
|
20240318,174700,58821150,2335,2335,2335,2335,0
|
|
20240318,174600,58821150,2335,2335,2335,2335,0
|
|
20240318,174500,58821150,2335,2335,2335,2335,0
|
|
20240318,174400,58821150,2335,2335,2335,2335,0
|
|
20240318,174300,58821150,2335,2335,2335,2335,0
|
|
20240318,174200,58821150,2335,2335,2335,2335,0
|
|
20240318,174100,58821150,2335,2335,2335,2335,0
|
|
20240318,174000,58821150,2335,2335,2335,2335,0
|
|
20240318,173900,58821150,2335,2335,2335,2335,0
|
|
20240318,173800,58821150,2335,2335,2335,2335,0
|
|
20240318,173700,58821150,2335,2335,2335,2335,0
|
|
20240318,173600,58821150,2335,2335,2335,2335,0
|
|
20240318,173500,58821150,2335,2335,2335,2335,0
|
|
20240318,173400,58821150,2335,2335,2335,2335,0
|
|
20240318,173300,58821150,2335,2335,2335,2335,0
|
|
20240318,173200,58821150,2335,2335,2335,2335,0
|
|
20240318,173100,58821150,2335,2335,2335,2335,0
|
|
20240318,173000,58821150,2335,2335,2335,2335,162
|
|
20240318,172900,58821150,2335,2335,2335,2335,0
|
|
20240318,172800,58821150,2335,2335,2335,2335,0
|
|
20240318,172700,58821150,2335,2335,2335,2335,0
|
|
20240318,172600,58821150,2335,2335,2335,2335,0
|
|
20240318,172500,58821150,2335,2335,2335,2335,0
|
|
20240318,172400,58821150,2335,2335,2335,2335,0
|
|
20240318,172300,58821150,2335,2335,2335,2335,0
|
|
20240318,172200,58821150,2335,2335,2335,2335,0
|
|
20240318,172100,58821150,2335,2335,2335,2335,0
|
|
20240318,172000,58821150,2335,2335,2335,2335,0
|
|
20240318,171900,58821150,2335,2335,2335,2335,0
|
|
20240318,171800,58821150,2335,2335,2335,2335,0
|
|
20240318,171700,58821150,2335,2335,2335,2335,0
|
|
20240318,171600,58821150,2335,2335,2335,2335,0
|
|
20240318,171500,58821150,2335,2335,2335,2335,0
|
|
20240318,171400,58821150,2335,2335,2335,2335,0
|
|
20240318,171300,58821150,2335,2335,2335,2335,0
|
|
20240318,171200,58821150,2335,2335,2335,2335,0
|
|
20240318,171100,58821150,2335,2335,2335,2335,0
|
|
20240318,171000,58821150,2335,2335,2335,2335,0
|
|
20240318,170900,58821150,2335,2335,2335,2335,0
|
|
20240318,170800,58821150,2335,2335,2335,2335,0
|
|
20240318,170700,58821150,2335,2335,2335,2335,0
|
|
20240318,170600,58821150,2335,2335,2335,2335,0
|
|
20240318,170500,58821150,2335,2335,2335,2335,0
|
|
20240318,170400,58821150,2335,2335,2335,2335,0
|
|
20240318,170300,58821150,2335,2335,2335,2335,0
|
|
20240318,170200,58821150,2335,2335,2335,2335,0
|
|
20240318,170100,58821150,2335,2335,2335,2335,0
|
|
20240318,170000,58821150,2335,2335,2335,2335,162
|
|
20240318,165900,58821150,2335,2335,2335,2335,0
|
|
20240318,165800,58821150,2335,2335,2335,2335,0
|
|
20240318,165700,58821150,2335,2335,2335,2335,0
|
|
20240318,165600,58821150,2335,2335,2335,2335,0
|
|
20240318,165500,58821150,2335,2335,2335,2335,0
|
|
20240318,165400,58821150,2335,2335,2335,2335,0
|
|
20240318,165300,58821150,2335,2335,2335,2335,0
|
|
20240318,165200,58821150,2335,2335,2335,2335,0
|
|
20240318,165100,58821150,2335,2335,2335,2335,0
|
|
20240318,165000,58821150,2335,2335,2335,2335,0
|
|
20240318,164900,58821150,2335,2335,2335,2335,0
|
|
20240318,164800,58821150,2335,2335,2335,2335,0
|
|
20240318,164700,58821150,2335,2335,2335,2335,0
|
|
20240318,164600,58821150,2335,2335,2335,2335,0
|
|
20240318,164500,58821150,2335,2335,2335,2335,0
|
|
20240318,164400,58821150,2335,2335,2335,2335,0
|
|
20240318,164300,58821150,2335,2335,2335,2335,0
|
|
20240318,164200,58821150,2335,2335,2335,2335,0
|
|
20240318,164100,58821150,2335,2335,2335,2335,0
|
|
20240318,164000,58821150,2335,2335,2335,2335,0
|
|
20240318,163900,58821150,2335,2335,2335,2335,0
|
|
20240318,163800,58821150,2335,2335,2335,2335,0
|
|
20240318,163700,58821150,2335,2335,2335,2335,0
|
|
20240318,163600,58821150,2335,2335,2335,2335,0
|
|
20240318,163500,58821150,2335,2335,2335,2335,0
|
|
20240318,163400,58821150,2335,2335,2335,2335,0
|
|
20240318,163300,58821150,2335,2335,2335,2335,0
|
|
20240318,163200,58821150,2335,2335,2335,2335,0
|
|
20240318,163100,58821150,2335,2335,2335,2335,0
|
|
20240318,163000,58821150,2335,2335,2335,2335,162
|
|
20240318,162900,58821150,2335,2335,2335,2335,0
|
|
20240318,162800,58821150,2335,2335,2335,2335,0
|
|
20240318,162700,58821150,2335,2335,2335,2335,0
|
|
20240318,162600,58821150,2335,2335,2335,2335,0
|
|
20240318,162500,58821150,2335,2335,2335,2335,0
|
|
20240318,162400,58821150,2335,2335,2335,2335,0
|
|
20240318,162300,58821150,2335,2335,2335,2335,0
|
|
20240318,162200,58821150,2335,2335,2335,2335,0
|
|
20240318,162100,58821150,2335,2335,2335,2335,0
|
|
20240318,162000,58821150,2335,2335,2335,2335,0
|
|
20240318,161900,58821150,2335,2335,2335,2335,0
|
|
20240318,161800,58821150,2335,2335,2335,2335,0
|
|
20240318,161700,58821150,2335,2335,2335,2335,0
|
|
20240318,161600,58821150,2335,2335,2335,2335,0
|
|
20240318,161500,58821150,2335,2335,2335,2335,0
|
|
20240318,161400,58821150,2335,2335,2335,2335,0
|
|
20240318,161300,58821150,2335,2335,2335,2335,0
|
|
20240318,161200,58821150,2335,2335,2335,2335,0
|
|
20240318,161100,58821150,2335,2335,2335,2335,0
|
|
20240318,161000,58821150,2335,2335,2335,2335,0
|
|
20240318,160900,58821150,2335,2335,2335,2335,0
|
|
20240318,160800,58821150,2335,2335,2335,2335,0
|
|
20240318,160700,58821150,2335,2335,2335,2335,0
|
|
20240318,160600,58821150,2335,2335,2335,2335,0
|
|
20240318,160500,58821150,2335,2335,2335,2335,0
|
|
20240318,160400,58821150,2335,2335,2335,2335,0
|
|
20240318,160300,58821150,2335,2335,2335,2335,0
|
|
20240318,160200,58821150,2335,2335,2335,2335,0
|
|
20240318,160100,58821150,2335,2335,2335,2335,0
|
|
20240318,160000,58821150,2335,2335,2335,2335,162
|
|
20240318,155900,58821150,2335,2335,2335,2335,0
|
|
20240318,155800,58821150,2335,2335,2335,2335,0
|
|
20240318,155700,58821150,2335,2335,2335,2335,0
|
|
20240318,155600,58821150,2335,2335,2335,2335,0
|
|
20240318,155500,58821150,2335,2335,2335,2335,0
|
|
20240318,155400,58821150,2335,2335,2335,2335,0
|
|
20240318,155300,58821150,2335,2335,2335,2335,0
|
|
20240318,155200,58821150,2335,2335,2335,2335,0
|
|
20240318,155100,58821150,2335,2335,2335,2335,0
|
|
20240318,155000,58821150,2335,2335,2335,2335,0
|
|
20240318,154900,58821150,2335,2335,2335,2335,0
|
|
20240318,154800,58821150,2335,2335,2335,2335,0
|
|
20240318,154700,58821150,2335,2335,2335,2335,0
|
|
20240318,154600,58821150,2335,2335,2335,2335,0
|
|
20240318,154500,58821150,2335,2335,2335,2335,0
|
|
20240318,154400,58821150,2335,2335,2335,2335,0
|
|
20240318,154300,58821150,2335,2335,2335,2335,0
|
|
20240318,154200,58821150,2335,2335,2335,2335,0
|
|
20240318,154100,58821150,2335,2335,2335,2335,0
|
|
20240318,154000,58821150,2335,2335,2335,2335,0
|
|
20240318,153900,58821150,2335,2335,2335,2335,0
|
|
20240318,153800,58821150,2335,2335,2335,2335,0
|
|
20240318,153700,58821150,2335,2335,2335,2335,0
|
|
20240318,153600,58821150,2335,2335,2335,2335,0
|
|
20240318,153500,58821150,2335,2335,2335,2335,0
|
|
20240318,153400,58821150,2335,2335,2335,2335,0
|
|
20240318,153300,58821150,2335,2335,2335,2335,0
|
|
20240318,153200,58821150,2335,2335,2335,2335,0
|
|
20240318,153100,58821150,2335,2335,2335,2335,0
|
|
20240318,153000,58821150,2335,2335,2335,2335,324
|
|
20240318,152900,58442880,2325,2325,2325,2325,0
|
|
20240318,152800,58442880,2325,2325,2325,2325,0
|
|
20240318,152700,58442880,2325,2325,2325,2325,0
|
|
20240318,152600,58442880,2325,2325,2325,2325,0
|
|
20240318,152500,58442880,2325,2325,2325,2325,0
|
|
20240318,152400,58442880,2325,2325,2325,2325,0
|
|
20240318,152300,58442880,2325,2325,2325,2325,0
|
|
20240318,152200,58442880,2325,2325,2325,2325,0
|
|
20240318,152100,58442880,2325,2325,2325,2325,0
|
|
20240318,152000,58442880,2325,2325,2325,2325,0
|
|
20240318,151900,58442880,2325,2330,2330,2325,114
|
|
20240318,151800,58177285,2335,2330,2335,2325,120
|
|
20240318,151700,57897660,2330,2330,2330,2325,2541
|
|
20240318,151600,51978175,2325,2325,2330,2325,1122
|
|
20240318,151500,49364525,2330,2330,2330,2330,21
|
|
20240318,151400,49315595,2330,2325,2330,2325,24
|
|
20240318,151300,49259700,2325,2330,2330,2325,233
|
|
20240318,151200,48716950,2325,2325,2325,2325,5
|
|
20240318,151100,48705325,2330,2330,2330,2330,29
|
|
20240318,151000,48637755,2325,2325,2325,2325,0
|
|
20240318,150900,48637755,2325,2325,2325,2325,5
|
|
20240318,150800,48626130,2330,2325,2330,2325,6
|
|
20240318,150700,48612175,2325,2325,2325,2325,0
|
|
20240318,150600,48612175,2325,2325,2325,2325,0
|
|
20240318,150500,48612175,2325,2325,2325,2325,0
|
|
20240318,150400,48612175,2325,2330,2330,2325,678
|
|
20240318,150300,47032825,2330,2330,2330,2330,100
|
|
20240318,150200,46799825,2325,2325,2325,2325,0
|
|
20240318,150100,46799825,2325,2325,2325,2325,1000
|
|
20240318,150000,44474825,2325,2325,2325,2325,0
|
|
20240318,145900,44474825,2325,2330,2330,2325,48
|
|
20240318,145800,44363010,2330,2325,2330,2325,2
|
|
20240318,145700,44358355,2325,2325,2325,2325,0
|
|
20240318,145600,44358355,2325,2330,2330,2325,56
|
|
20240318,145500,44227905,2330,2330,2330,2330,0
|
|
20240318,145400,44227905,2330,2330,2330,2330,0
|
|
20240318,145300,44227905,2330,2330,2330,2330,0
|
|
20240318,145200,44227905,2330,2330,2330,2330,0
|
|
20240318,145100,44227905,2330,2330,2330,2330,0
|
|
20240318,145000,44227905,2330,2325,2330,2325,91
|
|
20240318,144900,44016325,2335,2330,2335,2330,1057
|
|
20240318,144800,41553510,2330,2330,2330,2325,15
|
|
20240318,144700,41518575,2330,2330,2330,2330,1
|
|
20240318,144600,41516245,2325,2325,2325,2325,5
|
|
20240318,144500,41504620,2330,2330,2330,2330,0
|
|
20240318,144400,41504620,2330,2330,2330,2330,0
|
|
20240318,144300,41504620,2330,2330,2330,2325,7781
|
|
20240318,144200,23397925,2330,2330,2330,2330,1
|
|
20240318,144100,23395595,2330,2330,2330,2330,3
|
|
20240318,144000,23388605,2330,2330,2330,2330,2
|
|
20240318,143900,23383945,2330,2330,2330,2330,1
|
|
20240318,143800,23381615,2330,2330,2330,2330,3
|
|
20240318,143700,23374625,2330,2330,2330,2330,2
|
|
20240318,143600,23369965,2330,2330,2330,2330,2
|
|
20240318,143500,23365305,2330,2330,2330,2330,2
|
|
20240318,143400,23360645,2330,2330,2330,2330,1
|
|
20240318,143300,23358315,2330,2330,2330,2330,2
|
|
20240318,143200,23353655,2330,2330,2330,2330,1
|
|
20240318,143100,23351325,2335,2330,2335,2330,337
|
|
20240318,143000,22564610,2330,2330,2330,2330,1
|
|
20240318,142900,22562280,2330,2330,2330,2330,2
|
|
20240318,142800,22557620,2330,2330,2330,2330,1
|
|
20240318,142700,22555290,2330,2330,2330,2330,3
|
|
20240318,142600,22548300,2330,2330,2330,2330,1
|
|
20240318,142500,22545970,2330,2330,2330,2330,2
|
|
20240318,142400,22541310,2330,2330,2330,2330,1
|
|
20240318,142300,22538980,2330,2330,2330,2330,1
|
|
20240318,142200,22536650,2330,2330,2335,2330,3
|
|
20240318,142100,22529655,2330,2330,2330,2330,2
|
|
20240318,142000,22524995,2330,2330,2330,2330,2
|
|
20240318,141900,22520335,2335,2330,2335,2330,2
|
|
20240318,141800,22515670,2330,2330,2335,2330,59
|
|
20240318,141700,22377945,2330,2330,2330,2330,1
|
|
20240318,141600,22375615,2330,2330,2330,2330,2
|
|
20240318,141500,22370955,2330,2330,2330,2330,66
|
|
20240318,141400,22217175,2330,2330,2330,2330,1
|
|
20240318,141300,22214845,2330,2330,2330,2330,2
|
|
20240318,141200,22210185,2335,2335,2335,2335,0
|
|
20240318,141100,22210185,2335,2330,2335,2330,2
|
|
20240318,141000,22205520,2335,2335,2335,2335,0
|
|
20240318,140900,22205520,2335,2335,2335,2335,0
|
|
20240318,140800,22205520,2335,2335,2335,2335,0
|
|
20240318,140700,22205520,2335,2335,2335,2330,114
|
|
20240318,140600,21939390,2335,2335,2335,2335,0
|
|
20240318,140500,21939390,2335,2335,2335,2335,0
|
|
20240318,140400,21939390,2335,2335,2335,2335,0
|
|
20240318,140300,21939390,2335,2335,2335,2335,0
|
|
20240318,140200,21939390,2335,2330,2335,2330,2
|
|
20240318,140100,21934725,2335,2335,2335,2335,0
|
|
20240318,140000,21934725,2335,2335,2335,2335,0
|
|
20240318,135900,21934725,2335,2335,2335,2335,1
|
|
20240318,135800,21932390,2330,2335,2335,2330,556
|
|
20240318,135700,20634410,2335,2335,2335,2335,0
|
|
20240318,135600,20634410,2335,2335,2335,2335,0
|
|
20240318,135500,20634410,2335,2335,2335,2335,0
|
|
20240318,135400,20634410,2335,2335,2335,2330,24
|
|
20240318,135300,20578480,2330,2330,2330,2330,111
|
|
20240318,135200,20319850,2335,2335,2335,2335,0
|
|
20240318,135100,20319850,2335,2335,2335,2335,2
|
|
20240318,135000,20315180,2335,2335,2335,2335,0
|
|
20240318,134900,20315180,2335,2335,2335,2335,0
|
|
20240318,134800,20315180,2335,2335,2335,2335,0
|
|
20240318,134700,20315180,2335,2335,2335,2335,0
|
|
20240318,134600,20315180,2335,2335,2335,2335,0
|
|
20240318,134500,20315180,2335,2335,2335,2335,0
|
|
20240318,134400,20315180,2335,2335,2335,2335,0
|
|
20240318,134300,20315180,2335,2330,2335,2330,199
|
|
20240318,134200,19851505,2340,2340,2340,2340,0
|
|
20240318,134100,19851505,2340,2340,2340,2340,0
|
|
20240318,134000,19851505,2340,2340,2340,2340,0
|
|
20240318,133900,19851505,2340,2340,2340,2340,1
|
|
20240318,133800,19849165,2330,2330,2330,2330,0
|
|
20240318,133700,19849165,2330,2330,2330,2330,0
|
|
20240318,133600,19849165,2330,2335,2335,2330,90
|
|
20240318,133500,19639040,2330,2330,2330,2330,2
|
|
20240318,133400,19634380,2330,2330,2330,2330,2
|
|
20240318,133300,19629720,2330,2330,2330,2330,0
|
|
20240318,133200,19629720,2330,2330,2330,2330,2
|
|
20240318,133100,19625060,2330,2330,2330,2330,1
|
|
20240318,133000,19622730,2335,2335,2335,2335,0
|
|
20240318,132900,19622730,2335,2335,2335,2335,0
|
|
20240318,132800,19622730,2335,2335,2335,2335,0
|
|
20240318,132700,19622730,2335,2335,2335,2335,0
|
|
20240318,132600,19622730,2335,2335,2335,2335,0
|
|
20240318,132500,19622730,2335,2335,2335,2335,0
|
|
20240318,132400,19622730,2335,2335,2335,2335,0
|
|
20240318,132300,19622730,2335,2335,2335,2335,0
|
|
20240318,132200,19622730,2335,2335,2335,2335,0
|
|
20240318,132100,19622730,2335,2335,2335,2335,0
|
|
20240318,132000,19622730,2335,2335,2335,2335,0
|
|
20240318,131900,19622730,2335,2335,2335,2335,3
|
|
20240318,131800,19615725,2335,2335,2335,2335,0
|
|
20240318,131700,19615725,2335,2335,2335,2335,0
|
|
20240318,131600,19615725,2335,2335,2335,2335,0
|
|
20240318,131500,19615725,2335,2330,2335,2330,67
|
|
20240318,131400,19459610,2340,2340,2340,2340,0
|
|
20240318,131300,19459610,2340,2340,2340,2340,0
|
|
20240318,131200,19459610,2340,2340,2340,2340,0
|
|
20240318,131100,19459610,2340,2340,2340,2340,0
|
|
20240318,131000,19459610,2340,2340,2340,2340,0
|
|
20240318,130900,19459610,2340,2340,2340,2340,0
|
|
20240318,130800,19459610,2340,2340,2340,2340,1
|
|
20240318,130700,19457270,2330,2330,2330,2330,0
|
|
20240318,130600,19457270,2330,2330,2330,2330,13
|
|
20240318,130500,19426980,2335,2340,2340,2335,232
|
|
20240318,130400,18884160,2340,2340,2340,2340,0
|
|
20240318,130300,18884160,2340,2335,2340,2335,2
|
|
20240318,130200,18879485,2335,2340,2340,2335,45
|
|
20240318,130100,18774210,2340,2340,2340,2340,1
|
|
20240318,130000,18771870,2335,2335,2335,2335,0
|
|
20240318,125900,18771870,2335,2335,2335,2335,0
|
|
20240318,125800,18771870,2335,2335,2335,2335,2
|
|
20240318,125700,18767200,2335,2335,2335,2335,0
|
|
20240318,125600,18767200,2335,2335,2335,2335,30
|
|
20240318,125500,18697150,2335,2335,2335,2335,0
|
|
20240318,125400,18697150,2335,2335,2335,2335,0
|
|
20240318,125300,18697150,2335,2335,2335,2335,0
|
|
20240318,125200,18697150,2335,2335,2335,2335,0
|
|
20240318,125100,18697150,2335,2335,2335,2335,0
|
|
20240318,125000,18697150,2335,2335,2335,2335,0
|
|
20240318,124900,18697150,2335,2335,2335,2335,0
|
|
20240318,124800,18697150,2335,2335,2335,2335,1
|
|
20240318,124700,18694815,2335,2335,2335,2335,0
|
|
20240318,124600,18694815,2335,2335,2335,2335,5
|
|
20240318,124500,18683140,2335,2335,2335,2335,1
|
|
20240318,124400,18680805,2335,2335,2335,2335,0
|
|
20240318,124300,18680805,2335,2335,2335,2335,0
|
|
20240318,124200,18680805,2335,2335,2335,2335,0
|
|
20240318,124100,18680805,2335,2335,2335,2335,0
|
|
20240318,124000,18680805,2335,2335,2335,2335,0
|
|
20240318,123900,18680805,2335,2340,2340,2335,12
|
|
20240318,123800,18652735,2340,2340,2340,2340,1
|
|
20240318,123700,18650395,2335,2335,2335,2335,43
|
|
20240318,123600,18549990,2335,2335,2335,2335,1
|
|
20240318,123500,18547655,2330,2330,2330,2330,403
|
|
20240318,123400,17608665,2335,2335,2335,2335,0
|
|
20240318,123300,17608665,2335,2335,2335,2335,0
|
|
20240318,123200,17608665,2335,2335,2335,2335,0
|
|
20240318,123100,17608665,2335,2335,2335,2335,0
|
|
20240318,123000,17608665,2335,2335,2335,2335,0
|
|
20240318,122900,17608665,2335,2335,2335,2335,0
|
|
20240318,122800,17608665,2335,2335,2335,2335,1
|
|
20240318,122700,17606330,2330,2330,2330,2330,0
|
|
20240318,122600,17606330,2330,2330,2330,2330,0
|
|
20240318,122500,17606330,2330,2330,2330,2330,0
|
|
20240318,122400,17606330,2330,2330,2330,2330,0
|
|
20240318,122300,17606330,2330,2330,2330,2330,0
|
|
20240318,122200,17606330,2330,2330,2330,2330,0
|
|
20240318,122100,17606330,2330,2330,2330,2330,0
|
|
20240318,122000,17606330,2330,2330,2330,2330,0
|
|
20240318,121900,17606330,2330,2330,2335,2330,37
|
|
20240318,121800,17520020,2335,2335,2335,2335,0
|
|
20240318,121700,17520020,2335,2335,2335,2335,0
|
|
20240318,121600,17520020,2335,2335,2335,2335,0
|
|
20240318,121500,17520020,2335,2330,2335,2330,68
|
|
20240318,121400,17361575,2335,2335,2335,2335,0
|
|
20240318,121300,17361575,2335,2335,2335,2335,0
|
|
20240318,121200,17361575,2335,2335,2335,2335,0
|
|
20240318,121100,17361575,2335,2335,2335,2335,0
|
|
20240318,121000,17361575,2335,2335,2335,2335,0
|
|
20240318,120900,17361575,2335,2335,2335,2335,0
|
|
20240318,120800,17361575,2335,2335,2335,2335,0
|
|
20240318,120700,17361575,2335,2335,2335,2335,0
|
|
20240318,120600,17361575,2335,2335,2335,2335,0
|
|
20240318,120500,17361575,2335,2335,2335,2335,0
|
|
20240318,120400,17361575,2335,2335,2335,2335,0
|
|
20240318,120300,17361575,2335,2335,2335,2335,0
|
|
20240318,120200,17361575,2335,2335,2335,2335,0
|
|
20240318,120100,17361575,2335,2335,2335,2335,0
|
|
20240318,120000,17361575,2335,2335,2335,2335,1
|
|
20240318,115900,17359240,2330,2330,2330,2330,0
|
|
20240318,115800,17359240,2330,2330,2330,2330,0
|
|
20240318,115700,17359240,2330,2330,2330,2330,0
|
|
20240318,115600,17359240,2330,2330,2330,2330,0
|
|
20240318,115500,17359240,2330,2330,2330,2330,0
|
|
20240318,115400,17359240,2330,2330,2330,2330,0
|
|
20240318,115300,17359240,2330,2330,2330,2330,57
|
|
20240318,115200,17226430,2325,2335,2335,2325,2220
|
|
20240318,115100,12054600,2335,2335,2335,2335,1
|
|
20240318,115000,12052265,2335,2335,2335,2335,0
|
|
20240318,114900,12052265,2335,2335,2335,2335,0
|
|
20240318,114800,12052265,2335,2335,2335,2335,0
|
|
20240318,114700,12052265,2335,2335,2335,2335,2
|
|
20240318,114600,12047595,2335,2335,2335,2335,0
|
|
20240318,114500,12047595,2335,2335,2335,2335,0
|
|
20240318,114400,12047595,2335,2335,2335,2335,0
|
|
20240318,114300,12047595,2335,2335,2335,2335,0
|
|
20240318,114200,12047595,2335,2335,2335,2335,0
|
|
20240318,114100,12047595,2335,2335,2335,2335,0
|
|
20240318,114000,12047595,2335,2335,2335,2330,122
|
|
20240318,113900,11762780,2330,2335,2340,2330,285
|
|
20240318,113800,11097420,2335,2335,2335,2335,113
|
|
20240318,113700,10833565,2335,2335,2335,2335,112
|
|
20240318,113600,10572045,2335,2335,2335,2335,1
|
|
20240318,113500,10569710,2335,2335,2335,2335,177
|
|
20240318,113400,10156415,2340,2340,2340,2340,0
|
|
20240318,113300,10156415,2340,2340,2340,2340,0
|
|
20240318,113200,10156415,2340,2340,2340,2340,0
|
|
20240318,113100,10156415,2340,2340,2340,2340,0
|
|
20240318,113000,10156415,2340,2335,2340,2335,2
|
|
20240318,112900,10151740,2335,2340,2340,2335,59
|
|
20240318,112800,10013730,2340,2340,2340,2340,0
|
|
20240318,112700,10013730,2340,2340,2340,2340,0
|
|
20240318,112600,10013730,2340,2340,2340,2340,0
|
|
20240318,112500,10013730,2340,2340,2340,2340,0
|
|
20240318,112400,10013730,2340,2335,2340,2335,2
|
|
20240318,112300,10009055,2335,2335,2335,2335,1
|
|
20240318,112200,10006720,2335,2335,2335,2335,2
|
|
20240318,112100,10002050,2340,2335,2340,2335,2
|
|
20240318,112000,9997375,2340,2335,2340,2335,2
|
|
20240318,111900,9992700,2335,2340,2345,2335,72
|
|
20240318,111800,9824025,2335,2335,2335,2335,2
|
|
20240318,111700,9819355,2335,2335,2335,2335,2
|
|
20240318,111600,9814685,2335,2335,2335,2335,2
|
|
20240318,111500,9810015,2335,2340,2340,2335,409
|
|
20240318,111400,8854965,2345,2345,2345,2345,0
|
|
20240318,111300,8854965,2345,2345,2345,2345,0
|
|
20240318,111200,8854965,2345,2345,2345,2345,0
|
|
20240318,111100,8854965,2345,2345,2345,2345,0
|
|
20240318,111000,8854965,2345,2345,2345,2345,0
|
|
20240318,110900,8854965,2345,2345,2345,2345,0
|
|
20240318,110800,8854965,2345,2345,2345,2345,0
|
|
20240318,110700,8854965,2345,2345,2345,2345,0
|
|
20240318,110600,8854965,2345,2345,2345,2345,0
|
|
20240318,110500,8854965,2345,2345,2345,2345,0
|
|
20240318,110400,8854965,2345,2345,2345,2345,1
|
|
20240318,110300,8852620,2340,2340,2340,2340,1
|
|
20240318,110200,8850280,2340,2340,2340,2340,0
|
|
20240318,110100,8850280,2340,2340,2340,2340,0
|
|
20240318,110000,8850280,2340,2340,2340,2340,1
|
|
20240318,105900,8847940,2335,2340,2340,2335,110
|
|
20240318,105800,8590665,2345,2345,2345,2345,0
|
|
20240318,105700,8590665,2345,2345,2345,2345,0
|
|
20240318,105600,8590665,2345,2345,2345,2345,0
|
|
20240318,105500,8590665,2345,2345,2345,2345,0
|
|
20240318,105400,8590665,2345,2345,2345,2345,0
|
|
20240318,105300,8590665,2345,2345,2345,2345,0
|
|
20240318,105200,8590665,2345,2345,2345,2345,0
|
|
20240318,105100,8590665,2345,2345,2345,2345,0
|
|
20240318,105000,8590665,2345,2345,2345,2345,0
|
|
20240318,104900,8590665,2345,2345,2345,2345,0
|
|
20240318,104800,8590665,2345,2345,2345,2345,0
|
|
20240318,104700,8590665,2345,2345,2345,2345,0
|
|
20240318,104600,8590665,2345,2345,2345,2345,0
|
|
20240318,104500,8590665,2345,2345,2345,2345,1
|
|
20240318,104400,8588320,2340,2340,2340,2340,0
|
|
20240318,104300,8588320,2340,2340,2340,2340,1
|
|
20240318,104200,8585980,2340,2340,2340,2340,1
|
|
20240318,104100,8583640,2335,2335,2335,2335,4
|
|
20240318,104000,8574300,2335,2335,2335,2335,0
|
|
20240318,103900,8574300,2335,2335,2335,2335,5
|
|
20240318,103800,8562625,2340,2340,2340,2340,0
|
|
20240318,103700,8562625,2340,2340,2340,2340,3
|
|
20240318,103600,8555605,2335,2335,2335,2335,0
|
|
20240318,103500,8555605,2335,2335,2335,2335,0
|
|
20240318,103400,8555605,2335,2335,2335,2335,0
|
|
20240318,103300,8555605,2335,2335,2335,2335,0
|
|
20240318,103200,8555605,2335,2340,2340,2335,115
|
|
20240318,103100,8286580,2335,2335,2335,2335,7
|
|
20240318,103000,8270235,2345,2345,2345,2345,0
|
|
20240318,102900,8270235,2345,2345,2345,2345,0
|
|
20240318,102800,8270235,2345,2345,2345,2345,0
|
|
20240318,102700,8270235,2345,2345,2345,2345,0
|
|
20240318,102600,8270235,2345,2345,2345,2345,0
|
|
20240318,102500,8270235,2345,2345,2345,2345,0
|
|
20240318,102400,8270235,2345,2345,2345,2345,0
|
|
20240318,102300,8270235,2345,2345,2345,2345,0
|
|
20240318,102200,8270235,2345,2345,2345,2345,0
|
|
20240318,102100,8270235,2345,2345,2345,2345,0
|
|
20240318,102000,8270235,2345,2345,2345,2345,0
|
|
20240318,101900,8270235,2345,2345,2345,2345,0
|
|
20240318,101800,8270235,2345,2345,2345,2345,0
|
|
20240318,101700,8270235,2345,2345,2345,2345,5
|
|
20240318,101600,8258510,2345,2345,2345,2345,11
|
|
20240318,101500,8232715,2345,2345,2345,2345,0
|
|
20240318,101400,8232715,2345,2335,2345,2335,64
|
|
20240318,101300,8082880,2340,2340,2340,2340,0
|
|
20240318,101200,8082880,2340,2340,2340,2340,0
|
|
20240318,101100,8082880,2340,2340,2340,2340,0
|
|
20240318,101000,8082880,2340,2340,2340,2340,10
|
|
20240318,100900,8059480,2335,2335,2335,2335,0
|
|
20240318,100800,8059480,2335,2335,2335,2335,0
|
|
20240318,100700,8059480,2335,2335,2335,2335,5
|
|
20240318,100600,8047805,2340,2340,2340,2340,1
|
|
20240318,100500,8045465,2335,2335,2335,2335,5
|
|
20240318,100400,8033790,2335,2335,2335,2335,14
|
|
20240318,100300,8001100,2335,2335,2335,2335,14
|
|
20240318,100200,7968410,2335,2340,2340,2335,59
|
|
20240318,100100,7830640,2340,2340,2340,2340,1
|
|
20240318,100000,7828300,2340,2340,2340,2340,219
|
|
20240318,095900,7315840,2345,2345,2345,2345,0
|
|
20240318,095800,7315840,2345,2345,2345,2345,29
|
|
20240318,095700,7247835,2345,2345,2345,2345,29
|
|
20240318,095600,7179830,2345,2345,2345,2345,21
|
|
20240318,095500,7130585,2345,2345,2345,2345,0
|
|
20240318,095400,7130585,2345,2345,2345,2345,0
|
|
20240318,095300,7130585,2345,2345,2345,2345,0
|
|
20240318,095200,7130585,2345,2340,2345,2340,47
|
|
20240318,095100,7020600,2340,2340,2340,2340,1
|
|
20240318,095000,7018260,2335,2335,2335,2335,0
|
|
20240318,094900,7018260,2335,2335,2335,2335,100
|
|
20240318,094800,6784760,2335,2335,2335,2335,0
|
|
20240318,094700,6784760,2335,2335,2335,2335,0
|
|
20240318,094600,6784760,2335,2335,2335,2335,0
|
|
20240318,094500,6784760,2335,2340,2340,2335,260
|
|
20240318,094400,6177360,2340,2340,2340,2340,7
|
|
20240318,094300,6160980,2340,2340,2340,2340,167
|
|
20240318,094200,5770200,2340,2340,2340,2340,30
|
|
20240318,094100,5700000,2345,2345,2345,2345,0
|
|
20240318,094000,5700000,2345,2345,2345,2345,0
|
|
20240318,093900,5700000,2345,2345,2345,2345,0
|
|
20240318,093800,5700000,2345,2345,2345,2345,0
|
|
20240318,093700,5700000,2345,2345,2345,2345,0
|
|
20240318,093600,5700000,2345,2345,2345,2345,0
|
|
20240318,093500,5700000,2345,2345,2345,2345,0
|
|
20240318,093400,5700000,2345,2345,2345,2345,0
|
|
20240318,093300,5700000,2345,2345,2345,2345,0
|
|
20240318,093200,5700000,2345,2345,2345,2345,20
|
|
20240318,093100,5653100,2345,2345,2345,2345,0
|
|
20240318,093000,5653100,2345,2345,2345,2345,0
|
|
20240318,092900,5653100,2345,2345,2345,2345,5
|
|
20240318,092800,5641375,2345,2345,2345,2345,0
|
|
20240318,092700,5641375,2345,2345,2345,2345,0
|
|
20240318,092600,5641375,2345,2345,2345,2345,0
|
|
20240318,092500,5641375,2345,2345,2345,2345,0
|
|
20240318,092400,5641375,2345,2345,2345,2345,0
|
|
20240318,092300,5641375,2345,2345,2345,2345,0
|
|
20240318,092200,5641375,2345,2345,2345,2345,0
|
|
20240318,092100,5641375,2345,2345,2345,2345,1
|
|
20240318,092000,5639030,2340,2340,2340,2340,200
|
|
20240318,091900,5171030,2345,2345,2345,2345,47
|
|
20240318,091800,5060815,2345,2345,2345,2345,0
|
|
20240318,091700,5060815,2345,2345,2345,2345,9
|
|
20240318,091600,5039710,2350,2350,2350,2350,0
|
|
20240318,091500,5039710,2350,2350,2350,2350,0
|
|
20240318,091400,5039710,2350,2350,2350,2350,8
|
|
20240318,091300,5020910,2340,2340,2340,2340,0
|
|
20240318,091200,5020910,2340,2340,2340,2340,0
|
|
20240318,091100,5020910,2340,2340,2340,2340,0
|
|
20240318,091000,5020910,2340,2340,2340,2340,0
|
|
20240318,090900,5020910,2340,2340,2340,2340,0
|
|
20240318,090800,5020910,2340,2345,2345,2340,125
|
|
20240318,090700,4728355,2340,2355,2355,2340,224
|
|
20240318,090600,4203115,2335,2335,2335,2335,0
|
|
20240318,090500,4203115,2335,2335,2335,2335,0
|
|
20240318,090400,4203115,2335,2335,2335,2335,0
|
|
20240318,090300,4203115,2335,2355,2355,2335,1000
|
|
20240318,090200,1864395,2360,2360,2360,2360,8
|
|
20240318,090100,1845515,2345,2345,2345,2345,0
|
|
20240318,090000,1845515,2345,2345,2345,2345,787
|