649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194600,349698580,2995,2995,2995,2995,1602
|
|
20240318,194500,349698580,2995,2995,2995,2995,0
|
|
20240318,194400,349698580,2995,2995,2995,2995,0
|
|
20240318,194300,349698580,2995,2995,2995,2995,0
|
|
20240318,194200,349698580,2995,2995,2995,2995,0
|
|
20240318,194100,349698580,2995,2995,2995,2995,0
|
|
20240318,194000,349698580,2995,2995,2995,2995,0
|
|
20240318,193900,349698580,2995,2995,2995,2995,0
|
|
20240318,193800,349698580,2995,2995,2995,2995,0
|
|
20240318,193700,349698580,2995,2995,2995,2995,0
|
|
20240318,193600,349698580,2995,2995,2995,2995,0
|
|
20240318,193500,349698580,2995,2995,2995,2995,0
|
|
20240318,193400,349698580,2995,2995,2995,2995,0
|
|
20240318,193300,349698580,2995,2995,2995,2995,0
|
|
20240318,193200,349698580,2995,2995,2995,2995,0
|
|
20240318,193100,349698580,2995,2995,2995,2995,0
|
|
20240318,193000,349698580,2995,2995,2995,2995,0
|
|
20240318,192900,349698580,2995,2995,2995,2995,0
|
|
20240318,192800,349698580,2995,2995,2995,2995,0
|
|
20240318,192700,349698580,2995,2995,2995,2995,0
|
|
20240318,192600,349698580,2995,2995,2995,2995,0
|
|
20240318,192500,349698580,2995,2995,2995,2995,0
|
|
20240318,192400,349698580,2995,2995,2995,2995,0
|
|
20240318,192300,349698580,2995,2995,2995,2995,0
|
|
20240318,192200,349698580,2995,2995,2995,2995,0
|
|
20240318,192100,349698580,2995,2995,2995,2995,0
|
|
20240318,192000,349698580,2995,2995,2995,2995,0
|
|
20240318,191900,349698580,2995,2995,2995,2995,0
|
|
20240318,191800,349698580,2995,2995,2995,2995,0
|
|
20240318,191700,349698580,2995,2995,2995,2995,0
|
|
20240318,191600,349698580,2995,2995,2995,2995,1602
|
|
20240318,191500,349698580,2995,2995,2995,2995,0
|
|
20240318,191400,349698580,2995,2995,2995,2995,0
|
|
20240318,191300,349698580,2995,2995,2995,2995,0
|
|
20240318,191200,349698580,2995,2995,2995,2995,0
|
|
20240318,191100,349698580,2995,2995,2995,2995,0
|
|
20240318,191000,349698580,2995,2995,2995,2995,0
|
|
20240318,190900,349698580,2995,2995,2995,2995,0
|
|
20240318,190800,349698580,2995,2995,2995,2995,0
|
|
20240318,190700,349698580,2995,2995,2995,2995,0
|
|
20240318,190600,349698580,2995,2995,2995,2995,0
|
|
20240318,190500,349698580,2995,2995,2995,2995,0
|
|
20240318,190400,349698580,2995,2995,2995,2995,0
|
|
20240318,190300,349698580,2995,2995,2995,2995,0
|
|
20240318,190200,349698580,2995,2995,2995,2995,0
|
|
20240318,190100,349698580,2995,2995,2995,2995,0
|
|
20240318,190000,349698580,2995,2995,2995,2995,0
|
|
20240318,185900,349698580,2995,2995,2995,2995,0
|
|
20240318,185800,349698580,2995,2995,2995,2995,0
|
|
20240318,185700,349698580,2995,2995,2995,2995,0
|
|
20240318,185600,349698580,2995,2995,2995,2995,0
|
|
20240318,185500,349698580,2995,2995,2995,2995,0
|
|
20240318,185400,349698580,2995,2995,2995,2995,0
|
|
20240318,185300,349698580,2995,2995,2995,2995,0
|
|
20240318,185200,349698580,2995,2995,2995,2995,0
|
|
20240318,185100,349698580,2995,2995,2995,2995,0
|
|
20240318,185000,349698580,2995,2995,2995,2995,0
|
|
20240318,184900,349698580,2995,2995,2995,2995,0
|
|
20240318,184800,349698580,2995,2995,2995,2995,0
|
|
20240318,184700,349698580,2995,2995,2995,2995,0
|
|
20240318,184600,349698580,2995,2995,2995,2995,1602
|
|
20240318,184500,349698580,2995,2995,2995,2995,0
|
|
20240318,184400,349698580,2995,2995,2995,2995,0
|
|
20240318,184300,349698580,2995,2995,2995,2995,0
|
|
20240318,184200,349698580,2995,2995,2995,2995,0
|
|
20240318,184100,349698580,2995,2995,2995,2995,0
|
|
20240318,184000,349698580,2995,2995,2995,2995,0
|
|
20240318,183900,349698580,2995,2995,2995,2995,0
|
|
20240318,183800,349698580,2995,2995,2995,2995,0
|
|
20240318,183700,349698580,2995,2995,2995,2995,0
|
|
20240318,183600,349698580,2995,2995,2995,2995,0
|
|
20240318,183500,349698580,2995,2995,2995,2995,0
|
|
20240318,183400,349698580,2995,2995,2995,2995,0
|
|
20240318,183300,349698580,2995,2995,2995,2995,0
|
|
20240318,183200,349698580,2995,2995,2995,2995,0
|
|
20240318,183100,349698580,2995,2995,2995,2995,0
|
|
20240318,183000,349698580,2995,2995,2995,2995,0
|
|
20240318,182900,349698580,2995,2995,2995,2995,0
|
|
20240318,182800,349698580,2995,2995,2995,2995,0
|
|
20240318,182700,349698580,2995,2995,2995,2995,0
|
|
20240318,182600,349698580,2995,2995,2995,2995,0
|
|
20240318,182500,349698580,2995,2995,2995,2995,0
|
|
20240318,182400,349698580,2995,2995,2995,2995,0
|
|
20240318,182300,349698580,2995,2995,2995,2995,0
|
|
20240318,182200,349698580,2995,2995,2995,2995,0
|
|
20240318,182100,349698580,2995,2995,2995,2995,0
|
|
20240318,182000,349698580,2995,2995,2995,2995,0
|
|
20240318,181900,349698580,2995,2995,2995,2995,0
|
|
20240318,181800,349698580,2995,2995,2995,2995,0
|
|
20240318,181700,349698580,2995,2995,2995,2995,0
|
|
20240318,181600,349698580,2995,2995,2995,2995,1602
|
|
20240318,181500,349698580,2995,2995,2995,2995,0
|
|
20240318,181400,349698580,2995,2995,2995,2995,0
|
|
20240318,181300,349698580,2995,2995,2995,2995,0
|
|
20240318,181200,349698580,2995,2995,2995,2995,0
|
|
20240318,181100,349698580,2995,2995,2995,2995,0
|
|
20240318,181000,349698580,2995,2995,2995,2995,0
|
|
20240318,180900,349698580,2995,2995,2995,2995,0
|
|
20240318,180800,349698580,2995,2995,2995,2995,0
|
|
20240318,180700,349698580,2995,2995,2995,2995,0
|
|
20240318,180600,349698580,2995,2995,2995,2995,0
|
|
20240318,180500,349698580,2995,2995,2995,2995,0
|
|
20240318,180400,349698580,2995,2995,2995,2995,0
|
|
20240318,180300,349698580,2995,2995,2995,2995,0
|
|
20240318,180200,349698580,2995,2995,2995,2995,0
|
|
20240318,180100,349698580,2995,2995,2995,2995,0
|
|
20240318,180000,349698580,2995,2995,2995,2995,0
|
|
20240318,175900,349698580,2995,2995,2995,2995,0
|
|
20240318,175800,349698580,2995,2995,2995,2995,0
|
|
20240318,175700,349698580,2995,2995,2995,2995,0
|
|
20240318,175600,349698580,2995,2995,2995,2995,0
|
|
20240318,175500,349698580,2995,2995,2995,2995,0
|
|
20240318,175400,349698580,2995,2995,2995,2995,0
|
|
20240318,175300,349698580,2995,2995,2995,2995,0
|
|
20240318,175200,349698580,2995,2995,2995,2995,0
|
|
20240318,175100,349698580,2995,2995,2995,2995,0
|
|
20240318,175000,349698580,2995,2995,2995,2995,0
|
|
20240318,174900,349698580,2995,2995,2995,2995,0
|
|
20240318,174800,349698580,2995,2995,2995,2995,0
|
|
20240318,174700,349698580,2995,2995,2995,2995,0
|
|
20240318,174600,349698580,2995,2995,2995,2995,1602
|
|
20240318,174500,349698580,2995,2995,2995,2995,0
|
|
20240318,174400,349698580,2995,2995,2995,2995,0
|
|
20240318,174300,349698580,2995,2995,2995,2995,0
|
|
20240318,174200,349698580,2995,2995,2995,2995,0
|
|
20240318,174100,349698580,2995,2995,2995,2995,0
|
|
20240318,174000,349698580,2995,2995,2995,2995,0
|
|
20240318,173900,349698580,2995,2995,2995,2995,0
|
|
20240318,173800,349698580,2995,2995,2995,2995,0
|
|
20240318,173700,349698580,2995,2995,2995,2995,0
|
|
20240318,173600,349698580,2995,2995,2995,2995,0
|
|
20240318,173500,349698580,2995,2995,2995,2995,0
|
|
20240318,173400,349698580,2995,2995,2995,2995,0
|
|
20240318,173300,349698580,2995,2995,2995,2995,0
|
|
20240318,173200,349698580,2995,2995,2995,2995,0
|
|
20240318,173100,349698580,2995,2995,2995,2995,0
|
|
20240318,173000,349698580,2995,2995,2995,2995,0
|
|
20240318,172900,349698580,2995,2995,2995,2995,0
|
|
20240318,172800,349698580,2995,2995,2995,2995,0
|
|
20240318,172700,349698580,2995,2995,2995,2995,0
|
|
20240318,172600,349698580,2995,2995,2995,2995,0
|
|
20240318,172500,349698580,2995,2995,2995,2995,0
|
|
20240318,172400,349698580,2995,2995,2995,2995,0
|
|
20240318,172300,349698580,2995,2995,2995,2995,0
|
|
20240318,172200,349698580,2995,2995,2995,2995,0
|
|
20240318,172100,349698580,2995,2995,2995,2995,0
|
|
20240318,172000,349698580,2995,2995,2995,2995,0
|
|
20240318,171900,349698580,2995,2995,2995,2995,0
|
|
20240318,171800,349698580,2995,2995,2995,2995,0
|
|
20240318,171700,349698580,2995,2995,2995,2995,0
|
|
20240318,171600,349698580,2995,2995,2995,2995,1602
|
|
20240318,171500,349698580,2995,2995,2995,2995,0
|
|
20240318,171400,349698580,2995,2995,2995,2995,0
|
|
20240318,171300,349698580,2995,2995,2995,2995,0
|
|
20240318,171200,349698580,2995,2995,2995,2995,0
|
|
20240318,171100,349698580,2995,2995,2995,2995,0
|
|
20240318,171000,349698580,2995,2995,2995,2995,0
|
|
20240318,170900,349698580,2995,2995,2995,2995,0
|
|
20240318,170800,349698580,2995,2995,2995,2995,0
|
|
20240318,170700,349698580,2995,2995,2995,2995,0
|
|
20240318,170600,349698580,2995,2995,2995,2995,0
|
|
20240318,170500,349698580,2995,2995,2995,2995,0
|
|
20240318,170400,349698580,2995,2995,2995,2995,0
|
|
20240318,170300,349698580,2995,2995,2995,2995,0
|
|
20240318,170200,349698580,2995,2995,2995,2995,0
|
|
20240318,170100,349698580,2995,2995,2995,2995,0
|
|
20240318,170000,349698580,2995,2995,2995,2995,0
|
|
20240318,165900,349698580,2995,2995,2995,2995,0
|
|
20240318,165800,349698580,2995,2995,2995,2995,0
|
|
20240318,165700,349698580,2995,2995,2995,2995,0
|
|
20240318,165600,349698580,2995,2995,2995,2995,0
|
|
20240318,165500,349698580,2995,2995,2995,2995,0
|
|
20240318,165400,349698580,2995,2995,2995,2995,0
|
|
20240318,165300,349698580,2995,2995,2995,2995,0
|
|
20240318,165200,349698580,2995,2995,2995,2995,0
|
|
20240318,165100,349698580,2995,2995,2995,2995,0
|
|
20240318,165000,349698580,2995,2995,2995,2995,0
|
|
20240318,164900,349698580,2995,2995,2995,2995,0
|
|
20240318,164800,349698580,2995,2995,2995,2995,0
|
|
20240318,164700,349698580,2995,2995,2995,2995,0
|
|
20240318,164600,349698580,2995,2995,2995,2995,1602
|
|
20240318,164500,349698580,2995,2995,2995,2995,0
|
|
20240318,164400,349698580,2995,2995,2995,2995,0
|
|
20240318,164300,349698580,2995,2995,2995,2995,0
|
|
20240318,164200,349698580,2995,2995,2995,2995,0
|
|
20240318,164100,349698580,2995,2995,2995,2995,0
|
|
20240318,164000,349698580,2995,2995,2995,2995,0
|
|
20240318,163900,349698580,2995,2995,2995,2995,0
|
|
20240318,163800,349698580,2995,2995,2995,2995,0
|
|
20240318,163700,349698580,2995,2995,2995,2995,0
|
|
20240318,163600,349698580,2995,2995,2995,2995,0
|
|
20240318,163500,349698580,2995,2995,2995,2995,0
|
|
20240318,163400,349698580,2995,2995,2995,2995,0
|
|
20240318,163300,349698580,2995,2995,2995,2995,0
|
|
20240318,163200,349698580,2995,2995,2995,2995,0
|
|
20240318,163100,349698580,2995,2995,2995,2995,0
|
|
20240318,163000,349698580,2995,2995,2995,2995,0
|
|
20240318,162900,349698580,2995,2995,2995,2995,0
|
|
20240318,162800,349698580,2995,2995,2995,2995,0
|
|
20240318,162700,349698580,2995,2995,2995,2995,0
|
|
20240318,162600,349698580,2995,2995,2995,2995,0
|
|
20240318,162500,349698580,2995,2995,2995,2995,0
|
|
20240318,162400,349698580,2995,2995,2995,2995,0
|
|
20240318,162300,349698580,2995,2995,2995,2995,0
|
|
20240318,162200,349698580,2995,2995,2995,2995,0
|
|
20240318,162100,349698580,2995,2995,2995,2995,0
|
|
20240318,162000,349698580,2995,2995,2995,2995,0
|
|
20240318,161900,349698580,2995,2995,2995,2995,0
|
|
20240318,161800,349698580,2995,2995,2995,2995,0
|
|
20240318,161700,349698580,2995,2995,2995,2995,0
|
|
20240318,161600,349698580,2995,2995,2995,2995,1602
|
|
20240318,161500,349698580,2995,2995,2995,2995,0
|
|
20240318,161400,349698580,2995,2995,2995,2995,0
|
|
20240318,161300,349698580,2995,2995,2995,2995,0
|
|
20240318,161200,349698580,2995,2995,2995,2995,0
|
|
20240318,161100,349698580,2995,2995,2995,2995,0
|
|
20240318,161000,349698580,2995,2995,2995,2995,0
|
|
20240318,160900,349698580,2995,2995,2995,2995,0
|
|
20240318,160800,349698580,2995,2995,2995,2995,0
|
|
20240318,160700,349698580,2995,2995,2995,2995,0
|
|
20240318,160600,349698580,2995,2995,2995,2995,0
|
|
20240318,160500,349698580,2995,2995,2995,2995,0
|
|
20240318,160400,349698580,2995,2995,2995,2995,0
|
|
20240318,160300,349698580,2995,2995,2995,2995,0
|
|
20240318,160200,349698580,2995,2995,2995,2995,0
|
|
20240318,160100,349698580,2995,2995,2995,2995,0
|
|
20240318,160000,349698580,2995,2995,2995,2995,0
|
|
20240318,155900,349698580,2995,2995,2995,2995,0
|
|
20240318,155800,349698580,2995,2995,2995,2995,0
|
|
20240318,155700,349698580,2995,2995,2995,2995,0
|
|
20240318,155600,349698580,2995,2995,2995,2995,0
|
|
20240318,155500,349698580,2995,2995,2995,2995,0
|
|
20240318,155400,349698580,2995,2995,2995,2995,0
|
|
20240318,155300,349698580,2995,2995,2995,2995,0
|
|
20240318,155200,349698580,2995,2995,2995,2995,0
|
|
20240318,155100,349698580,2995,2995,2995,2995,0
|
|
20240318,155000,349698580,2995,2995,2995,2995,0
|
|
20240318,154900,349698580,2995,2995,2995,2995,0
|
|
20240318,154800,349698580,2995,2995,2995,2995,0
|
|
20240318,154700,349698580,2995,2995,2995,2995,0
|
|
20240318,154600,349698580,2995,2995,2995,2995,1602
|
|
20240318,154500,349698580,2995,2995,2995,2995,0
|
|
20240318,154400,349698580,2995,2995,2995,2995,0
|
|
20240318,154300,349698580,2995,2995,2995,2995,0
|
|
20240318,154200,349698580,2995,2995,2995,2995,0
|
|
20240318,154100,349698580,2995,2995,2995,2995,0
|
|
20240318,154000,349698580,2995,2995,2995,2995,0
|
|
20240318,153900,349698580,2995,2995,2995,2995,0
|
|
20240318,153800,349698580,2995,2995,2995,2995,0
|
|
20240318,153700,349698580,2995,2995,2995,2995,0
|
|
20240318,153600,349698580,2995,2995,2995,2995,0
|
|
20240318,153500,349698580,2995,2995,2995,2995,0
|
|
20240318,153400,349698580,2995,2995,2995,2995,0
|
|
20240318,153300,349698580,2995,2995,2995,2995,0
|
|
20240318,153200,349698580,2995,2995,2995,2995,0
|
|
20240318,153100,349698580,2995,2995,2995,2995,0
|
|
20240318,153000,349698580,2995,2995,2995,2995,1602
|
|
20240318,152900,344900590,2995,2995,2995,2995,0
|
|
20240318,152800,344900590,2995,2995,2995,2995,0
|
|
20240318,152700,344900590,2995,2995,2995,2995,0
|
|
20240318,152600,344900590,2995,2995,2995,2995,0
|
|
20240318,152500,344900590,2995,2995,2995,2995,0
|
|
20240318,152400,344900590,2995,2995,2995,2995,0
|
|
20240318,152300,344900590,2995,2995,2995,2995,0
|
|
20240318,152200,344900590,2995,2995,2995,2995,0
|
|
20240318,152100,344900590,2995,2995,2995,2995,0
|
|
20240318,152000,344900590,2995,2995,2995,2995,0
|
|
20240318,151900,344900590,2995,2980,2995,2950,583
|
|
20240318,151800,343161755,2950,2950,2950,2950,0
|
|
20240318,151700,343161755,2950,2950,2950,2950,248
|
|
20240318,151600,342430155,2950,2955,2955,2950,1146
|
|
20240318,151500,339049225,2950,2955,2955,2950,184
|
|
20240318,151400,338505925,2990,2985,2990,2985,2
|
|
20240318,151300,338499950,2990,2955,2990,2950,26
|
|
20240318,151200,338422725,2990,2990,2990,2990,0
|
|
20240318,151100,338422725,2990,2990,2990,2990,353
|
|
20240318,151000,337367255,2995,2995,2995,2995,0
|
|
20240318,150900,337367255,2995,2980,2995,2975,2901
|
|
20240318,150800,328731290,2990,2995,2995,2990,1031
|
|
20240318,150700,325648590,2995,2990,2995,2990,102
|
|
20240318,150600,325343600,2995,2990,2995,2990,509
|
|
20240318,150500,323821685,2990,2990,2990,2990,986
|
|
20240318,150400,320873545,2985,2985,2985,2985,0
|
|
20240318,150300,320873545,2985,2985,2985,2985,177
|
|
20240318,150200,320345200,2995,2985,2995,2985,2691
|
|
20240318,150100,312298220,2975,2980,2985,2975,880
|
|
20240318,150000,309676495,2975,2975,2975,2975,10
|
|
20240318,145900,309646745,2975,2965,2975,2965,2882
|
|
20240318,145800,301086385,2960,2945,2960,2945,556
|
|
20240318,145700,299444970,2940,2940,2940,2940,119
|
|
20240318,145600,299095110,2940,2940,2940,2940,0
|
|
20240318,145500,299095110,2940,2940,2940,2940,0
|
|
20240318,145400,299095110,2940,2940,2940,2940,0
|
|
20240318,145300,299095110,2940,2940,2940,2940,0
|
|
20240318,145200,299095110,2940,2940,2940,2940,0
|
|
20240318,145100,299095110,2940,2940,2940,2940,0
|
|
20240318,145000,299095110,2940,2940,2940,2940,0
|
|
20240318,144900,299095110,2940,2940,2940,2940,0
|
|
20240318,144800,299095110,2940,2940,2940,2940,0
|
|
20240318,144700,299095110,2940,2940,2940,2940,0
|
|
20240318,144600,299095110,2940,2940,2940,2940,0
|
|
20240318,144500,299095110,2940,2940,2940,2940,0
|
|
20240318,144400,299095110,2940,2940,2940,2940,10
|
|
20240318,144300,299065710,2940,2940,2940,2940,5
|
|
20240318,144200,299051010,2940,2940,2940,2940,0
|
|
20240318,144100,299051010,2940,2940,2940,2940,1
|
|
20240318,144000,299048070,2935,2935,2935,2935,0
|
|
20240318,143900,299048070,2935,2935,2935,2935,0
|
|
20240318,143800,299048070,2935,2935,2935,2935,0
|
|
20240318,143700,299048070,2935,2935,2935,2935,103
|
|
20240318,143600,298745765,2955,2955,2955,2955,0
|
|
20240318,143500,298745765,2955,2955,2955,2955,0
|
|
20240318,143400,298745765,2955,2955,2955,2955,0
|
|
20240318,143300,298745765,2955,2955,2955,2955,0
|
|
20240318,143200,298745765,2955,2955,2955,2955,0
|
|
20240318,143100,298745765,2955,2955,2955,2955,0
|
|
20240318,143000,298745765,2955,2955,2955,2955,0
|
|
20240318,142900,298745765,2955,2955,2955,2955,0
|
|
20240318,142800,298745765,2955,2955,2955,2955,0
|
|
20240318,142700,298745765,2955,2955,2955,2955,0
|
|
20240318,142600,298745765,2955,2950,2955,2950,8
|
|
20240318,142500,298722130,2950,2950,2950,2950,1
|
|
20240318,142400,298719180,2950,2950,2950,2950,860
|
|
20240318,142300,296182180,2950,2950,2950,2950,4
|
|
20240318,142200,296170380,2950,2950,2950,2950,3
|
|
20240318,142100,296161530,2950,2950,2950,2950,1
|
|
20240318,142000,296158580,2950,2955,2955,2950,724
|
|
20240318,141900,294020280,2960,2955,2960,2955,500
|
|
20240318,141800,292540285,2960,2960,2960,2960,0
|
|
20240318,141700,292540285,2960,2950,2960,2950,3
|
|
20240318,141600,292531415,2960,2955,2960,2950,17
|
|
20240318,141500,292481235,2950,2950,2950,2950,0
|
|
20240318,141400,292481235,2950,2950,2950,2950,0
|
|
20240318,141300,292481235,2950,2950,2950,2950,442
|
|
20240318,141200,291177335,2950,2950,2950,2950,0
|
|
20240318,141100,291177335,2950,2930,2955,2930,74
|
|
20240318,141000,290959490,2930,2930,2930,2930,1
|
|
20240318,140900,290956560,2930,2930,2930,2930,248
|
|
20240318,140800,290229920,2930,2930,2930,2930,0
|
|
20240318,140700,290229920,2930,2930,2930,2930,1
|
|
20240318,140600,290226990,2930,2930,2930,2930,300
|
|
20240318,140500,289347990,2940,2950,2950,2940,1291
|
|
20240318,140400,285539550,2950,2950,2950,2950,11
|
|
20240318,140300,285507100,2950,2950,2950,2950,699
|
|
20240318,140200,283445050,2950,2950,2950,2950,0
|
|
20240318,140100,283445050,2950,2920,2950,2920,3033
|
|
20240318,140000,274521785,2925,2920,2930,2910,601
|
|
20240318,135900,272761880,2910,2905,2925,2905,1870
|
|
20240318,135800,267301030,2900,2895,2915,2895,1958
|
|
20240318,135700,261604400,2895,2895,2895,2895,95
|
|
20240318,135600,261329375,2895,2890,2895,2890,122
|
|
20240318,135500,260976385,2885,2885,2885,2885,52
|
|
20240318,135400,260826365,2880,2880,2880,2880,2
|
|
20240318,135300,260820605,2870,2870,2870,2870,1
|
|
20240318,135200,260817735,2870,2870,2870,2870,1
|
|
20240318,135100,260814865,2885,2885,2885,2885,0
|
|
20240318,135000,260814865,2885,2870,2885,2870,101
|
|
20240318,134900,260523495,2880,2880,2880,2880,1
|
|
20240318,134800,260520615,2880,2870,2880,2870,500
|
|
20240318,134700,259080820,2880,2860,2880,2860,100
|
|
20240318,134600,258793240,2855,2855,2855,2855,396
|
|
20240318,134500,257662660,2855,2850,2855,2850,431
|
|
20240318,134400,256432325,2845,2845,2845,2845,0
|
|
20240318,134300,256432325,2845,2845,2845,2845,7
|
|
20240318,134200,256412410,2850,2850,2850,2850,0
|
|
20240318,134100,256412410,2850,2845,2850,2845,184
|
|
20240318,134000,255888015,2840,2840,2840,2840,12
|
|
20240318,133900,255853935,2840,2840,2840,2840,13
|
|
20240318,133800,255817015,2840,2840,2840,2840,350
|
|
20240318,133700,254823015,2845,2845,2845,2845,0
|
|
20240318,133600,254823015,2845,2845,2845,2845,0
|
|
20240318,133500,254823015,2845,2845,2845,2845,0
|
|
20240318,133400,254823015,2845,2845,2845,2845,258
|
|
20240318,133300,254089005,2835,2835,2835,2835,0
|
|
20240318,133200,254089005,2835,2835,2835,2835,1
|
|
20240318,133100,254086170,2835,2840,2840,2835,19
|
|
20240318,133000,254032215,2835,2835,2835,2835,18
|
|
20240318,132900,253981185,2830,2830,2830,2830,0
|
|
20240318,132800,253981185,2830,2830,2830,2830,1
|
|
20240318,132700,253978355,2830,2830,2830,2830,20
|
|
20240318,132600,253921755,2830,2830,2830,2830,28
|
|
20240318,132500,253842515,2830,2835,2835,2830,529
|
|
20240318,132400,252342890,2840,2840,2840,2840,239
|
|
20240318,132300,251664130,2850,2850,2850,2850,0
|
|
20240318,132200,251664130,2850,2850,2850,2850,0
|
|
20240318,132100,251664130,2850,2850,2850,2850,0
|
|
20240318,132000,251664130,2850,2850,2850,2850,0
|
|
20240318,131900,251664130,2850,2850,2850,2850,0
|
|
20240318,131800,251664130,2850,2850,2850,2850,0
|
|
20240318,131700,251664130,2850,2850,2850,2850,0
|
|
20240318,131600,251664130,2850,2850,2850,2850,0
|
|
20240318,131500,251664130,2850,2850,2850,2850,0
|
|
20240318,131400,251664130,2850,2850,2850,2850,0
|
|
20240318,131300,251664130,2850,2850,2850,2850,0
|
|
20240318,131200,251664130,2850,2850,2850,2850,27
|
|
20240318,131100,251587180,2850,2850,2850,2850,0
|
|
20240318,131000,251587180,2850,2850,2850,2850,0
|
|
20240318,130900,251587180,2850,2850,2850,2850,0
|
|
20240318,130800,251587180,2850,2850,2850,2850,0
|
|
20240318,130700,251587180,2850,2850,2850,2850,10
|
|
20240318,130600,251558680,2855,2855,2855,2855,0
|
|
20240318,130500,251558680,2855,2855,2855,2855,0
|
|
20240318,130400,251558680,2855,2855,2855,2855,0
|
|
20240318,130300,251558680,2855,2855,2855,2855,0
|
|
20240318,130200,251558680,2855,2850,2855,2850,5
|
|
20240318,130100,251544415,2850,2850,2850,2850,0
|
|
20240318,130000,251544415,2850,2850,2850,2850,0
|
|
20240318,125900,251544415,2850,2850,2850,2850,0
|
|
20240318,125800,251544415,2850,2850,2850,2850,0
|
|
20240318,125700,251544415,2850,2850,2850,2850,0
|
|
20240318,125600,251544415,2850,2850,2850,2850,0
|
|
20240318,125500,251544415,2850,2850,2850,2850,0
|
|
20240318,125400,251544415,2850,2850,2850,2850,0
|
|
20240318,125300,251544415,2850,2850,2850,2850,0
|
|
20240318,125200,251544415,2850,2850,2850,2850,1
|
|
20240318,125100,251541565,2850,2850,2850,2850,10
|
|
20240318,125000,251513065,2850,2850,2850,2850,0
|
|
20240318,124900,251513065,2850,2850,2850,2850,0
|
|
20240318,124800,251513065,2850,2850,2850,2850,0
|
|
20240318,124700,251513065,2850,2850,2850,2850,0
|
|
20240318,124600,251513065,2850,2850,2850,2850,0
|
|
20240318,124500,251513065,2850,2850,2850,2850,0
|
|
20240318,124400,251513065,2850,2850,2850,2850,0
|
|
20240318,124300,251513065,2850,2850,2850,2850,0
|
|
20240318,124200,251513065,2850,2850,2850,2850,0
|
|
20240318,124100,251513065,2850,2850,2850,2850,0
|
|
20240318,124000,251513065,2850,2850,2850,2850,355
|
|
20240318,123900,250501315,2850,2845,2850,2845,25
|
|
20240318,123800,250430155,2840,2840,2840,2840,0
|
|
20240318,123700,250430155,2840,2840,2840,2840,1
|
|
20240318,123600,250427315,2845,2845,2845,2845,6
|
|
20240318,123500,250410245,2845,2845,2845,2845,40
|
|
20240318,123400,250296445,2850,2855,2855,2850,16
|
|
20240318,123300,250250820,2860,2860,2860,2860,0
|
|
20240318,123200,250250820,2860,2860,2860,2860,0
|
|
20240318,123100,250250820,2860,2860,2860,2860,1
|
|
20240318,123000,250247960,2855,2855,2855,2855,10
|
|
20240318,122900,250219410,2860,2860,2860,2860,0
|
|
20240318,122800,250219410,2860,2860,2860,2860,0
|
|
20240318,122700,250219410,2860,2855,2860,2855,300
|
|
20240318,122600,249361605,2855,2855,2855,2855,10
|
|
20240318,122500,249333055,2855,2855,2855,2855,1
|
|
20240318,122400,249330200,2850,2850,2850,2850,0
|
|
20240318,122300,249330200,2850,2850,2850,2850,0
|
|
20240318,122200,249330200,2850,2850,2850,2850,0
|
|
20240318,122100,249330200,2850,2850,2850,2850,0
|
|
20240318,122000,249330200,2850,2850,2850,2850,0
|
|
20240318,121900,249330200,2850,2850,2850,2850,0
|
|
20240318,121800,249330200,2850,2850,2850,2850,0
|
|
20240318,121700,249330200,2850,2850,2850,2850,0
|
|
20240318,121600,249330200,2850,2850,2850,2850,0
|
|
20240318,121500,249330200,2850,2850,2850,2850,629
|
|
20240318,121400,247537550,2850,2850,2855,2850,536
|
|
20240318,121300,246009945,2835,2835,2835,2835,0
|
|
20240318,121200,246009945,2835,2835,2835,2835,0
|
|
20240318,121100,246009945,2835,2835,2835,2835,0
|
|
20240318,121000,246009945,2835,2835,2835,2835,0
|
|
20240318,120900,246009945,2835,2835,2835,2835,0
|
|
20240318,120800,246009945,2835,2835,2835,2835,0
|
|
20240318,120700,246009945,2835,2835,2835,2835,0
|
|
20240318,120600,246009945,2835,2840,2840,2835,255
|
|
20240318,120500,245287015,2840,2840,2840,2840,0
|
|
20240318,120400,245287015,2840,2850,2850,2840,1091
|
|
20240318,120300,242183355,2850,2850,2850,2850,0
|
|
20240318,120200,242183355,2850,2850,2850,2850,0
|
|
20240318,120100,242183355,2850,2850,2850,2850,0
|
|
20240318,120000,242183355,2850,2850,2850,2850,0
|
|
20240318,115900,242183355,2850,2850,2850,2850,0
|
|
20240318,115800,242183355,2850,2850,2850,2850,0
|
|
20240318,115700,242183355,2850,2850,2850,2850,0
|
|
20240318,115600,242183355,2850,2850,2850,2850,0
|
|
20240318,115500,242183355,2850,2850,2850,2850,0
|
|
20240318,115400,242183355,2850,2850,2850,2850,0
|
|
20240318,115300,242183355,2850,2850,2850,2850,0
|
|
20240318,115200,242183355,2850,2850,2850,2850,0
|
|
20240318,115100,242183355,2850,2850,2850,2850,0
|
|
20240318,115000,242183355,2850,2850,2850,2850,0
|
|
20240318,114900,242183355,2850,2850,2850,2850,0
|
|
20240318,114800,242183355,2850,2850,2850,2850,0
|
|
20240318,114700,242183355,2850,2850,2850,2850,0
|
|
20240318,114600,242183355,2850,2850,2850,2850,213
|
|
20240318,114500,241576305,2855,2855,2855,2855,51
|
|
20240318,114400,241430700,2850,2850,2850,2850,86
|
|
20240318,114300,241185600,2845,2840,2845,2840,115
|
|
20240318,114200,240858585,2840,2825,2840,2825,818
|
|
20240318,114100,238540645,2825,2815,2825,2815,34
|
|
20240318,114000,238444665,2810,2810,2810,2810,0
|
|
20240318,113900,238444665,2810,2830,2830,2810,1022
|
|
20240318,113800,235562845,2830,2825,2830,2825,181
|
|
20240318,113700,235051025,2825,2820,2825,2820,1958
|
|
20240318,113600,229520980,2820,2845,2855,2800,20329
|
|
20240318,113500,172229445,2860,2860,2875,2860,371
|
|
20240318,113400,171168340,2855,2855,2855,2855,0
|
|
20240318,113300,171168340,2855,2855,2855,2855,0
|
|
20240318,113200,171168340,2855,2855,2855,2855,0
|
|
20240318,113100,171168340,2855,2850,2855,2850,95
|
|
20240318,113000,170897585,2860,2865,2865,2835,6004
|
|
20240318,112900,153806390,2865,2865,2865,2865,0
|
|
20240318,112800,153806390,2865,2860,2865,2860,131
|
|
20240318,112700,153431410,2860,2860,2860,2860,117
|
|
20240318,112600,153096790,2855,2865,2865,2855,2838
|
|
20240318,112500,144981175,2885,2885,2885,2885,0
|
|
20240318,112400,144981175,2885,2885,2885,2885,0
|
|
20240318,112300,144981175,2885,2885,2885,2885,0
|
|
20240318,112200,144981175,2885,2885,2885,2885,0
|
|
20240318,112100,144981175,2885,2880,2885,2850,12028
|
|
20240318,112000,110573895,2875,2875,2875,2875,0
|
|
20240318,111900,110573895,2875,2875,2875,2875,0
|
|
20240318,111800,110573895,2875,2875,2875,2875,0
|
|
20240318,111700,110573895,2875,2875,2875,2875,0
|
|
20240318,111600,110573895,2875,2875,2875,2875,0
|
|
20240318,111500,110573895,2875,2875,2875,2875,0
|
|
20240318,111400,110573895,2875,2875,2875,2875,0
|
|
20240318,111300,110573895,2875,2890,2890,2875,1375
|
|
20240318,111200,106612160,2890,2890,2890,2890,393
|
|
20240318,111100,105476390,2890,2895,2900,2890,588
|
|
20240318,111000,103776245,2900,2885,2900,2885,78
|
|
20240318,110900,103550385,2885,2885,2885,2885,1
|
|
20240318,110800,103547500,2885,2890,2890,2885,18
|
|
20240318,110700,103495505,2890,2900,2900,2890,33
|
|
20240318,110600,103399970,2890,2890,2890,2890,0
|
|
20240318,110500,103399970,2890,2890,2890,2890,0
|
|
20240318,110400,103399970,2890,2890,2890,2890,50
|
|
20240318,110300,103255470,2885,2885,2885,2885,3
|
|
20240318,110200,103246815,2875,2875,2875,2875,0
|
|
20240318,110100,103246815,2875,2885,2885,2875,261
|
|
20240318,110000,102495890,2885,2910,2920,2885,733
|
|
20240318,105900,100375835,2910,2935,2935,2910,45
|
|
20240318,105800,100244695,2940,2950,2955,2940,49
|
|
20240318,105700,100100100,2960,2915,2960,2910,411
|
|
20240318,105600,98885530,2905,3040,3040,2895,3071
|
|
20240318,105500,89692055,3040,3040,3040,3040,0
|
|
20240318,105400,89692055,3040,3040,3040,3040,0
|
|
20240318,105300,89692055,3040,2890,3040,2890,4921
|
|
20240318,105200,75142145,2870,2870,2870,2870,0
|
|
20240318,105100,75142145,2870,2870,2870,2870,0
|
|
20240318,105000,75142145,2870,2870,2870,2870,0
|
|
20240318,104900,75142145,2870,2870,2870,2870,0
|
|
20240318,104800,75142145,2870,2870,2870,2870,0
|
|
20240318,104700,75142145,2870,2870,2870,2870,0
|
|
20240318,104600,75142145,2870,2870,2870,2870,0
|
|
20240318,104500,75142145,2870,2870,2870,2870,0
|
|
20240318,104400,75142145,2870,2870,2870,2870,0
|
|
20240318,104300,75142145,2870,2870,2870,2870,0
|
|
20240318,104200,75142145,2870,2870,2870,2870,1745
|
|
20240318,104100,70133995,2875,2890,2890,2875,795
|
|
20240318,104000,67844340,2900,2900,2900,2900,0
|
|
20240318,103900,67844340,2900,2900,2900,2900,0
|
|
20240318,103800,67844340,2900,2900,2900,2900,0
|
|
20240318,103700,67844340,2900,2900,2900,2900,0
|
|
20240318,103600,67844340,2900,2900,2900,2900,0
|
|
20240318,103500,67844340,2900,2900,2900,2900,0
|
|
20240318,103400,67844340,2900,2900,2900,2900,0
|
|
20240318,103300,67844340,2900,2900,2900,2900,0
|
|
20240318,103200,67844340,2900,2900,2900,2900,0
|
|
20240318,103100,67844340,2900,2900,2900,2900,0
|
|
20240318,103000,67844340,2900,2900,2900,2900,0
|
|
20240318,102900,67844340,2900,2900,2900,2900,0
|
|
20240318,102800,67844340,2900,2900,2900,2900,0
|
|
20240318,102700,67844340,2900,2900,2900,2900,0
|
|
20240318,102600,67844340,2900,2900,2900,2900,0
|
|
20240318,102500,67844340,2900,2900,2900,2900,0
|
|
20240318,102400,67844340,2900,2900,2900,2900,0
|
|
20240318,102300,67844340,2900,2900,2900,2900,0
|
|
20240318,102200,67844340,2900,2900,2900,2900,0
|
|
20240318,102100,67844340,2900,2900,2900,2900,0
|
|
20240318,102000,67844340,2900,2900,2900,2900,0
|
|
20240318,101900,67844340,2900,2900,2900,2900,0
|
|
20240318,101800,67844340,2900,2900,2900,2900,0
|
|
20240318,101700,67844340,2900,2900,2900,2900,1
|
|
20240318,101600,67841440,2890,2905,2905,2890,825
|
|
20240318,101500,65450105,2905,2905,2905,2905,0
|
|
20240318,101400,65450105,2905,2905,2905,2905,1
|
|
20240318,101300,65447200,2905,2905,2905,2905,0
|
|
20240318,101200,65447200,2905,2925,2925,2905,21
|
|
20240318,101100,65386175,2920,2920,2920,2920,0
|
|
20240318,101000,65386175,2920,2920,2920,2920,0
|
|
20240318,100900,65386175,2920,2920,2920,2920,1
|
|
20240318,100800,65383255,2925,2925,2925,2925,0
|
|
20240318,100700,65383255,2925,2925,2925,2925,0
|
|
20240318,100600,65383255,2925,2925,2925,2925,0
|
|
20240318,100500,65383255,2925,2925,2925,2925,0
|
|
20240318,100400,65383255,2925,2925,2925,2925,0
|
|
20240318,100300,65383255,2925,2925,2925,2925,0
|
|
20240318,100200,65383255,2925,2925,2925,2925,0
|
|
20240318,100100,65383255,2925,2905,2925,2905,54
|
|
20240318,100000,65226320,2905,2905,2905,2905,0
|
|
20240318,095900,65226320,2905,2905,2905,2905,0
|
|
20240318,095800,65226320,2905,2905,2905,2905,0
|
|
20240318,095700,65226320,2905,2905,2905,2905,0
|
|
20240318,095600,65226320,2905,2905,2905,2905,0
|
|
20240318,095500,65226320,2905,2905,2905,2905,0
|
|
20240318,095400,65226320,2905,2920,2920,2905,550
|
|
20240318,095300,63624820,2915,2915,2915,2915,500
|
|
20240318,095200,62167320,2915,2915,2915,2915,0
|
|
20240318,095100,62167320,2915,2905,2915,2905,160
|
|
20240318,095000,61702390,2905,2905,2905,2905,0
|
|
20240318,094900,61702390,2905,2905,2905,2905,1
|
|
20240318,094800,61699485,2900,2900,2900,2900,0
|
|
20240318,094700,61699485,2900,2900,2900,2900,0
|
|
20240318,094600,61699485,2900,2900,2900,2900,130
|
|
20240318,094500,61322485,2905,2905,2905,2905,0
|
|
20240318,094400,61322485,2905,2905,2905,2905,0
|
|
20240318,094300,61322485,2905,2905,2905,2905,0
|
|
20240318,094200,61322485,2905,2905,2905,2905,0
|
|
20240318,094100,61322485,2905,2900,2905,2900,150
|
|
20240318,094000,60886890,2895,2885,2895,2885,161
|
|
20240318,093900,60420885,2885,2880,2885,2880,756
|
|
20240318,093800,58242845,2880,2880,2880,2880,0
|
|
20240318,093700,58242845,2880,2880,2880,2880,20
|
|
20240318,093600,58185245,2880,2880,2880,2880,0
|
|
20240318,093500,58185245,2880,2880,2880,2880,0
|
|
20240318,093400,58185245,2880,2880,2880,2880,13
|
|
20240318,093300,58147805,2885,2860,2885,2860,3
|
|
20240318,093200,58139200,2860,2860,2860,2860,0
|
|
20240318,093100,58139200,2860,2865,2865,2860,2857
|
|
20240318,093000,49968070,2900,2865,2900,2860,1550
|
|
20240318,092900,45532775,2870,2865,2870,2860,465
|
|
20240318,092800,44201825,2865,2865,2865,2860,2206
|
|
20240318,092700,37891950,2865,2870,2870,2865,826
|
|
20240318,092600,35521540,2880,2870,2880,2870,379
|
|
20240318,092500,34433020,2875,2875,2875,2875,0
|
|
20240318,092400,34433020,2875,2875,2875,2875,0
|
|
20240318,092300,34433020,2875,2905,2905,2875,111
|
|
20240318,092200,34112915,2885,2905,2905,2885,201
|
|
20240318,092100,33533010,2900,2900,2900,2900,0
|
|
20240318,092000,33533010,2900,2900,2900,2900,33
|
|
20240318,091900,33437310,2900,2900,2900,2900,0
|
|
20240318,091800,33437310,2900,2900,2900,2900,0
|
|
20240318,091700,33437310,2900,2900,2900,2900,0
|
|
20240318,091600,33437310,2900,2905,2905,2900,507
|
|
20240318,091500,31966605,2920,2920,2920,2920,0
|
|
20240318,091400,31966605,2920,2915,2920,2915,235
|
|
20240318,091300,31281575,2915,2915,2915,2905,150
|
|
20240318,091200,30845325,2910,2900,2910,2900,1368
|
|
20240318,091100,26866530,2905,2900,2905,2900,2
|
|
20240318,091000,26860725,2905,2900,2905,2900,15
|
|
20240318,090900,26817220,2900,2865,2900,2865,1323
|
|
20240318,090800,22990940,2865,2865,2865,2865,0
|
|
20240318,090700,22990940,2865,2880,2885,2865,1981
|
|
20240318,090600,17314800,2885,2885,2885,2885,10
|
|
20240318,090500,17285950,2885,2885,2885,2885,10
|
|
20240318,090400,17257100,2900,2900,2900,2900,0
|
|
20240318,090300,17257100,2900,2885,2900,2885,122
|
|
20240318,090200,16904725,2910,2910,2910,2910,0
|
|
20240318,090100,16904725,2910,2905,2910,2905,350
|
|
20240318,090000,15886870,2910,2915,2920,2875,5463
|