682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201900,379297205,2925,2925,2925,2925,1198
|
|
20240318,201800,379297205,2925,2925,2925,2925,0
|
|
20240318,201700,379297205,2925,2925,2925,2925,0
|
|
20240318,201600,379297205,2925,2925,2925,2925,0
|
|
20240318,201500,379297205,2925,2925,2925,2925,0
|
|
20240318,201400,379297205,2925,2925,2925,2925,0
|
|
20240318,201300,379297205,2925,2925,2925,2925,0
|
|
20240318,201200,379297205,2925,2925,2925,2925,0
|
|
20240318,201100,379297205,2925,2925,2925,2925,0
|
|
20240318,201000,379297205,2925,2925,2925,2925,0
|
|
20240318,200900,379297205,2925,2925,2925,2925,0
|
|
20240318,200800,379297205,2925,2925,2925,2925,0
|
|
20240318,200700,379297205,2925,2925,2925,2925,0
|
|
20240318,200600,379297205,2925,2925,2925,2925,0
|
|
20240318,200500,379297205,2925,2925,2925,2925,0
|
|
20240318,200400,379297205,2925,2925,2925,2925,0
|
|
20240318,200300,379297205,2925,2925,2925,2925,0
|
|
20240318,200200,379297205,2925,2925,2925,2925,0
|
|
20240318,200100,379297205,2925,2925,2925,2925,0
|
|
20240318,200000,379297205,2925,2925,2925,2925,0
|
|
20240318,195900,379297205,2925,2925,2925,2925,0
|
|
20240318,195800,379297205,2925,2925,2925,2925,0
|
|
20240318,195700,379297205,2925,2925,2925,2925,0
|
|
20240318,195600,379297205,2925,2925,2925,2925,0
|
|
20240318,195500,379297205,2925,2925,2925,2925,0
|
|
20240318,195400,379297205,2925,2925,2925,2925,0
|
|
20240318,195300,379297205,2925,2925,2925,2925,0
|
|
20240318,195200,379297205,2925,2925,2925,2925,0
|
|
20240318,195100,379297205,2925,2925,2925,2925,0
|
|
20240318,195000,379297205,2925,2925,2925,2925,0
|
|
20240318,194900,379297205,2925,2925,2925,2925,1198
|
|
20240318,194800,379297205,2925,2925,2925,2925,0
|
|
20240318,194700,379297205,2925,2925,2925,2925,0
|
|
20240318,194600,379297205,2925,2925,2925,2925,0
|
|
20240318,194500,379297205,2925,2925,2925,2925,0
|
|
20240318,194400,379297205,2925,2925,2925,2925,0
|
|
20240318,194300,379297205,2925,2925,2925,2925,0
|
|
20240318,194200,379297205,2925,2925,2925,2925,0
|
|
20240318,194100,379297205,2925,2925,2925,2925,0
|
|
20240318,194000,379297205,2925,2925,2925,2925,0
|
|
20240318,193900,379297205,2925,2925,2925,2925,0
|
|
20240318,193800,379297205,2925,2925,2925,2925,0
|
|
20240318,193700,379297205,2925,2925,2925,2925,0
|
|
20240318,193600,379297205,2925,2925,2925,2925,0
|
|
20240318,193500,379297205,2925,2925,2925,2925,0
|
|
20240318,193400,379297205,2925,2925,2925,2925,0
|
|
20240318,193300,379297205,2925,2925,2925,2925,0
|
|
20240318,193200,379297205,2925,2925,2925,2925,0
|
|
20240318,193100,379297205,2925,2925,2925,2925,0
|
|
20240318,193000,379297205,2925,2925,2925,2925,0
|
|
20240318,192900,379297205,2925,2925,2925,2925,0
|
|
20240318,192800,379297205,2925,2925,2925,2925,0
|
|
20240318,192700,379297205,2925,2925,2925,2925,0
|
|
20240318,192600,379297205,2925,2925,2925,2925,0
|
|
20240318,192500,379297205,2925,2925,2925,2925,0
|
|
20240318,192400,379297205,2925,2925,2925,2925,0
|
|
20240318,192300,379297205,2925,2925,2925,2925,0
|
|
20240318,192200,379297205,2925,2925,2925,2925,0
|
|
20240318,192100,379297205,2925,2925,2925,2925,0
|
|
20240318,192000,379297205,2925,2925,2925,2925,0
|
|
20240318,191900,379297205,2925,2925,2925,2925,1198
|
|
20240318,191800,379297205,2925,2925,2925,2925,0
|
|
20240318,191700,379297205,2925,2925,2925,2925,0
|
|
20240318,191600,379297205,2925,2925,2925,2925,0
|
|
20240318,191500,379297205,2925,2925,2925,2925,0
|
|
20240318,191400,379297205,2925,2925,2925,2925,0
|
|
20240318,191300,379297205,2925,2925,2925,2925,0
|
|
20240318,191200,379297205,2925,2925,2925,2925,0
|
|
20240318,191100,379297205,2925,2925,2925,2925,0
|
|
20240318,191000,379297205,2925,2925,2925,2925,0
|
|
20240318,190900,379297205,2925,2925,2925,2925,0
|
|
20240318,190800,379297205,2925,2925,2925,2925,0
|
|
20240318,190700,379297205,2925,2925,2925,2925,0
|
|
20240318,190600,379297205,2925,2925,2925,2925,0
|
|
20240318,190500,379297205,2925,2925,2925,2925,0
|
|
20240318,190400,379297205,2925,2925,2925,2925,0
|
|
20240318,190300,379297205,2925,2925,2925,2925,0
|
|
20240318,190200,379297205,2925,2925,2925,2925,0
|
|
20240318,190100,379297205,2925,2925,2925,2925,0
|
|
20240318,190000,379297205,2925,2925,2925,2925,0
|
|
20240318,185900,379297205,2925,2925,2925,2925,0
|
|
20240318,185800,379297205,2925,2925,2925,2925,0
|
|
20240318,185700,379297205,2925,2925,2925,2925,0
|
|
20240318,185600,379297205,2925,2925,2925,2925,0
|
|
20240318,185500,379297205,2925,2925,2925,2925,0
|
|
20240318,185400,379297205,2925,2925,2925,2925,0
|
|
20240318,185300,379297205,2925,2925,2925,2925,0
|
|
20240318,185200,379297205,2925,2925,2925,2925,0
|
|
20240318,185100,379297205,2925,2925,2925,2925,0
|
|
20240318,185000,379297205,2925,2925,2925,2925,0
|
|
20240318,184900,379297205,2925,2925,2925,2925,1198
|
|
20240318,184800,379297205,2925,2925,2925,2925,0
|
|
20240318,184700,379297205,2925,2925,2925,2925,0
|
|
20240318,184600,379297205,2925,2925,2925,2925,0
|
|
20240318,184500,379297205,2925,2925,2925,2925,0
|
|
20240318,184400,379297205,2925,2925,2925,2925,0
|
|
20240318,184300,379297205,2925,2925,2925,2925,0
|
|
20240318,184200,379297205,2925,2925,2925,2925,0
|
|
20240318,184100,379297205,2925,2925,2925,2925,0
|
|
20240318,184000,379297205,2925,2925,2925,2925,0
|
|
20240318,183900,379297205,2925,2925,2925,2925,0
|
|
20240318,183800,379297205,2925,2925,2925,2925,0
|
|
20240318,183700,379297205,2925,2925,2925,2925,0
|
|
20240318,183600,379297205,2925,2925,2925,2925,0
|
|
20240318,183500,379297205,2925,2925,2925,2925,0
|
|
20240318,183400,379297205,2925,2925,2925,2925,0
|
|
20240318,183300,379297205,2925,2925,2925,2925,0
|
|
20240318,183200,379297205,2925,2925,2925,2925,0
|
|
20240318,183100,379297205,2925,2925,2925,2925,0
|
|
20240318,183000,379297205,2925,2925,2925,2925,0
|
|
20240318,182900,379297205,2925,2925,2925,2925,0
|
|
20240318,182800,379297205,2925,2925,2925,2925,0
|
|
20240318,182700,379297205,2925,2925,2925,2925,0
|
|
20240318,182600,379297205,2925,2925,2925,2925,0
|
|
20240318,182500,379297205,2925,2925,2925,2925,0
|
|
20240318,182400,379297205,2925,2925,2925,2925,0
|
|
20240318,182300,379297205,2925,2925,2925,2925,0
|
|
20240318,182200,379297205,2925,2925,2925,2925,0
|
|
20240318,182100,379297205,2925,2925,2925,2925,0
|
|
20240318,182000,379297205,2925,2925,2925,2925,0
|
|
20240318,181900,379297205,2925,2925,2925,2925,1198
|
|
20240318,181800,379297205,2925,2925,2925,2925,0
|
|
20240318,181700,379297205,2925,2925,2925,2925,0
|
|
20240318,181600,379297205,2925,2925,2925,2925,0
|
|
20240318,181500,379297205,2925,2925,2925,2925,0
|
|
20240318,181400,379297205,2925,2925,2925,2925,0
|
|
20240318,181300,379297205,2925,2925,2925,2925,0
|
|
20240318,181200,379297205,2925,2925,2925,2925,0
|
|
20240318,181100,379297205,2925,2925,2925,2925,0
|
|
20240318,181000,379297205,2925,2925,2925,2925,0
|
|
20240318,180900,379297205,2925,2925,2925,2925,0
|
|
20240318,180800,379297205,2925,2925,2925,2925,0
|
|
20240318,180700,379297205,2925,2925,2925,2925,0
|
|
20240318,180600,379297205,2925,2925,2925,2925,0
|
|
20240318,180500,379297205,2925,2925,2925,2925,0
|
|
20240318,180400,379297205,2925,2925,2925,2925,0
|
|
20240318,180300,379297205,2925,2925,2925,2925,0
|
|
20240318,180200,379297205,2925,2925,2925,2925,0
|
|
20240318,180100,379297205,2925,2925,2925,2925,0
|
|
20240318,180000,379297205,2925,2925,2925,2925,0
|
|
20240318,175900,379297205,2925,2925,2925,2925,0
|
|
20240318,175800,379297205,2925,2925,2925,2925,0
|
|
20240318,175700,379297205,2925,2925,2925,2925,0
|
|
20240318,175600,379297205,2925,2925,2925,2925,0
|
|
20240318,175500,379297205,2925,2925,2925,2925,0
|
|
20240318,175400,379297205,2925,2925,2925,2925,0
|
|
20240318,175300,379297205,2925,2925,2925,2925,0
|
|
20240318,175200,379297205,2925,2925,2925,2925,0
|
|
20240318,175100,379297205,2925,2925,2925,2925,0
|
|
20240318,175000,379297205,2925,2925,2925,2925,0
|
|
20240318,174900,379297205,2925,2925,2925,2925,1198
|
|
20240318,174800,379297205,2925,2925,2925,2925,0
|
|
20240318,174700,379297205,2925,2925,2925,2925,0
|
|
20240318,174600,379297205,2925,2925,2925,2925,0
|
|
20240318,174500,379297205,2925,2925,2925,2925,0
|
|
20240318,174400,379297205,2925,2925,2925,2925,0
|
|
20240318,174300,379297205,2925,2925,2925,2925,0
|
|
20240318,174200,379297205,2925,2925,2925,2925,0
|
|
20240318,174100,379297205,2925,2925,2925,2925,0
|
|
20240318,174000,379297205,2925,2925,2925,2925,0
|
|
20240318,173900,379297205,2925,2925,2925,2925,0
|
|
20240318,173800,379297205,2925,2925,2925,2925,0
|
|
20240318,173700,379297205,2925,2925,2925,2925,0
|
|
20240318,173600,379297205,2925,2925,2925,2925,0
|
|
20240318,173500,379297205,2925,2925,2925,2925,0
|
|
20240318,173400,379297205,2925,2925,2925,2925,0
|
|
20240318,173300,379297205,2925,2925,2925,2925,0
|
|
20240318,173200,379297205,2925,2925,2925,2925,0
|
|
20240318,173100,379297205,2925,2925,2925,2925,0
|
|
20240318,173000,379297205,2925,2925,2925,2925,0
|
|
20240318,172900,379297205,2925,2925,2925,2925,0
|
|
20240318,172800,379297205,2925,2925,2925,2925,0
|
|
20240318,172700,379297205,2925,2925,2925,2925,0
|
|
20240318,172600,379297205,2925,2925,2925,2925,0
|
|
20240318,172500,379297205,2925,2925,2925,2925,0
|
|
20240318,172400,379297205,2925,2925,2925,2925,0
|
|
20240318,172300,379297205,2925,2925,2925,2925,0
|
|
20240318,172200,379297205,2925,2925,2925,2925,0
|
|
20240318,172100,379297205,2925,2925,2925,2925,0
|
|
20240318,172000,379297205,2925,2925,2925,2925,0
|
|
20240318,171900,379297205,2925,2925,2925,2925,1198
|
|
20240318,171800,379297205,2925,2925,2925,2925,0
|
|
20240318,171700,379297205,2925,2925,2925,2925,0
|
|
20240318,171600,379297205,2925,2925,2925,2925,0
|
|
20240318,171500,379297205,2925,2925,2925,2925,0
|
|
20240318,171400,379297205,2925,2925,2925,2925,0
|
|
20240318,171300,379297205,2925,2925,2925,2925,0
|
|
20240318,171200,379297205,2925,2925,2925,2925,0
|
|
20240318,171100,379297205,2925,2925,2925,2925,0
|
|
20240318,171000,379297205,2925,2925,2925,2925,0
|
|
20240318,170900,379297205,2925,2925,2925,2925,0
|
|
20240318,170800,379297205,2925,2925,2925,2925,0
|
|
20240318,170700,379297205,2925,2925,2925,2925,0
|
|
20240318,170600,379297205,2925,2925,2925,2925,0
|
|
20240318,170500,379297205,2925,2925,2925,2925,0
|
|
20240318,170400,379297205,2925,2925,2925,2925,0
|
|
20240318,170300,379297205,2925,2925,2925,2925,0
|
|
20240318,170200,379297205,2925,2925,2925,2925,0
|
|
20240318,170100,379297205,2925,2925,2925,2925,0
|
|
20240318,170000,379297205,2925,2925,2925,2925,0
|
|
20240318,165900,379297205,2925,2925,2925,2925,0
|
|
20240318,165800,379297205,2925,2925,2925,2925,0
|
|
20240318,165700,379297205,2925,2925,2925,2925,0
|
|
20240318,165600,379297205,2925,2925,2925,2925,0
|
|
20240318,165500,379297205,2925,2925,2925,2925,0
|
|
20240318,165400,379297205,2925,2925,2925,2925,0
|
|
20240318,165300,379297205,2925,2925,2925,2925,0
|
|
20240318,165200,379297205,2925,2925,2925,2925,0
|
|
20240318,165100,379297205,2925,2925,2925,2925,0
|
|
20240318,165000,379297205,2925,2925,2925,2925,0
|
|
20240318,164900,379297205,2925,2925,2925,2925,1198
|
|
20240318,164800,379297205,2925,2925,2925,2925,0
|
|
20240318,164700,379297205,2925,2925,2925,2925,0
|
|
20240318,164600,379297205,2925,2925,2925,2925,0
|
|
20240318,164500,379297205,2925,2925,2925,2925,0
|
|
20240318,164400,379297205,2925,2925,2925,2925,0
|
|
20240318,164300,379297205,2925,2925,2925,2925,0
|
|
20240318,164200,379297205,2925,2925,2925,2925,0
|
|
20240318,164100,379297205,2925,2925,2925,2925,0
|
|
20240318,164000,379297205,2925,2925,2925,2925,0
|
|
20240318,163900,379297205,2925,2925,2925,2925,0
|
|
20240318,163800,379297205,2925,2925,2925,2925,0
|
|
20240318,163700,379297205,2925,2925,2925,2925,0
|
|
20240318,163600,379297205,2925,2925,2925,2925,0
|
|
20240318,163500,379297205,2925,2925,2925,2925,0
|
|
20240318,163400,379297205,2925,2925,2925,2925,0
|
|
20240318,163300,379297205,2925,2925,2925,2925,0
|
|
20240318,163200,379297205,2925,2925,2925,2925,0
|
|
20240318,163100,379297205,2925,2925,2925,2925,0
|
|
20240318,163000,379297205,2925,2925,2925,2925,0
|
|
20240318,162900,379297205,2925,2925,2925,2925,0
|
|
20240318,162800,379297205,2925,2925,2925,2925,0
|
|
20240318,162700,379297205,2925,2925,2925,2925,0
|
|
20240318,162600,379297205,2925,2925,2925,2925,0
|
|
20240318,162500,379297205,2925,2925,2925,2925,0
|
|
20240318,162400,379297205,2925,2925,2925,2925,0
|
|
20240318,162300,379297205,2925,2925,2925,2925,0
|
|
20240318,162200,379297205,2925,2925,2925,2925,0
|
|
20240318,162100,379297205,2925,2925,2925,2925,0
|
|
20240318,162000,379297205,2925,2925,2925,2925,0
|
|
20240318,161900,379297205,2925,2925,2925,2925,1198
|
|
20240318,161800,379297205,2925,2925,2925,2925,0
|
|
20240318,161700,379297205,2925,2925,2925,2925,0
|
|
20240318,161600,379297205,2925,2925,2925,2925,0
|
|
20240318,161500,379297205,2925,2925,2925,2925,0
|
|
20240318,161400,379297205,2925,2925,2925,2925,0
|
|
20240318,161300,379297205,2925,2925,2925,2925,0
|
|
20240318,161200,379297205,2925,2925,2925,2925,0
|
|
20240318,161100,379297205,2925,2925,2925,2925,0
|
|
20240318,161000,379297205,2925,2925,2925,2925,0
|
|
20240318,160900,379297205,2925,2925,2925,2925,0
|
|
20240318,160800,379297205,2925,2925,2925,2925,0
|
|
20240318,160700,379297205,2925,2925,2925,2925,0
|
|
20240318,160600,379297205,2925,2925,2925,2925,0
|
|
20240318,160500,379297205,2925,2925,2925,2925,0
|
|
20240318,160400,379297205,2925,2925,2925,2925,0
|
|
20240318,160300,379297205,2925,2925,2925,2925,0
|
|
20240318,160200,379297205,2925,2925,2925,2925,0
|
|
20240318,160100,379297205,2925,2925,2925,2925,0
|
|
20240318,160000,379297205,2925,2925,2925,2925,0
|
|
20240318,155900,379297205,2925,2925,2925,2925,0
|
|
20240318,155800,379297205,2925,2925,2925,2925,0
|
|
20240318,155700,379297205,2925,2925,2925,2925,0
|
|
20240318,155600,379297205,2925,2925,2925,2925,0
|
|
20240318,155500,379297205,2925,2925,2925,2925,0
|
|
20240318,155400,379297205,2925,2925,2925,2925,0
|
|
20240318,155300,379297205,2925,2925,2925,2925,0
|
|
20240318,155200,379297205,2925,2925,2925,2925,0
|
|
20240318,155100,379297205,2925,2925,2925,2925,0
|
|
20240318,155000,379297205,2925,2925,2925,2925,0
|
|
20240318,154900,379297205,2925,2925,2925,2925,1198
|
|
20240318,154800,379297205,2925,2925,2925,2925,0
|
|
20240318,154700,379297205,2925,2925,2925,2925,0
|
|
20240318,154600,379297205,2925,2925,2925,2925,0
|
|
20240318,154500,379297205,2925,2925,2925,2925,0
|
|
20240318,154400,379297205,2925,2925,2925,2925,0
|
|
20240318,154300,379297205,2925,2925,2925,2925,0
|
|
20240318,154200,379297205,2925,2925,2925,2925,0
|
|
20240318,154100,379297205,2925,2925,2925,2925,0
|
|
20240318,154000,379297205,2925,2925,2925,2925,0
|
|
20240318,153900,379297205,2925,2925,2925,2925,0
|
|
20240318,153800,379297205,2925,2925,2925,2925,0
|
|
20240318,153700,379297205,2925,2925,2925,2925,0
|
|
20240318,153600,379297205,2925,2925,2925,2925,0
|
|
20240318,153500,379297205,2925,2925,2925,2925,0
|
|
20240318,153400,379297205,2925,2925,2925,2925,0
|
|
20240318,153300,379297205,2925,2925,2925,2925,0
|
|
20240318,153200,379297205,2925,2925,2925,2925,0
|
|
20240318,153100,379297205,2925,2925,2925,2925,0
|
|
20240318,153000,379297205,2925,2925,2925,2925,1198
|
|
20240318,152900,375793055,2925,2925,2925,2925,0
|
|
20240318,152800,375793055,2925,2925,2925,2925,0
|
|
20240318,152700,375793055,2925,2925,2925,2925,0
|
|
20240318,152600,375793055,2925,2925,2925,2925,0
|
|
20240318,152500,375793055,2925,2925,2925,2925,0
|
|
20240318,152400,375793055,2925,2925,2925,2925,0
|
|
20240318,152300,375793055,2925,2925,2925,2925,0
|
|
20240318,152200,375793055,2925,2925,2925,2925,0
|
|
20240318,152100,375793055,2925,2925,2925,2925,0
|
|
20240318,152000,375793055,2925,2925,2925,2925,0
|
|
20240318,151900,375793055,2925,2925,2925,2925,11
|
|
20240318,151800,375760880,2925,2925,2925,2925,0
|
|
20240318,151700,375760880,2925,2925,2925,2925,0
|
|
20240318,151600,375760880,2925,2925,2925,2925,5
|
|
20240318,151500,375746255,2925,2925,2925,2925,0
|
|
20240318,151400,375746255,2925,2925,2925,2925,1864
|
|
20240318,151300,370294055,2925,2925,2925,2925,1
|
|
20240318,151200,370291130,2920,2920,2920,2920,51
|
|
20240318,151100,370142210,2920,2920,2920,2920,70
|
|
20240318,151000,369937810,2920,2920,2920,2915,129
|
|
20240318,150900,369561730,2925,2925,2925,2925,0
|
|
20240318,150800,369561730,2925,2925,2925,2925,0
|
|
20240318,150700,369561730,2925,2925,2925,2925,0
|
|
20240318,150600,369561730,2925,2920,2925,2920,4
|
|
20240318,150500,369550045,2925,2925,2925,2925,0
|
|
20240318,150400,369550045,2925,2915,2925,2915,104
|
|
20240318,150300,369246875,2925,2925,2925,2925,10
|
|
20240318,150200,369217625,2925,2925,2925,2925,0
|
|
20240318,150100,369217625,2925,2925,2925,2925,27
|
|
20240318,150000,369138650,2925,2915,2925,2915,1159
|
|
20240318,145900,365748905,2920,2920,2920,2920,0
|
|
20240318,145800,365748905,2920,2920,2920,2920,0
|
|
20240318,145700,365748905,2920,2920,2920,2920,1
|
|
20240318,145600,365745985,2915,2920,2920,2915,179
|
|
20240318,145500,365223950,2920,2920,2920,2920,102
|
|
20240318,145400,364926110,2920,2920,2920,2920,0
|
|
20240318,145300,364926110,2920,2920,2920,2920,100
|
|
20240318,145200,364634110,2915,2915,2915,2915,0
|
|
20240318,145100,364634110,2915,2915,2915,2915,499
|
|
20240318,145000,363179525,2910,2910,2915,2910,1798
|
|
20240318,144900,357947340,2925,2925,2925,2910,904
|
|
20240318,144800,355316655,2915,2915,2915,2915,1
|
|
20240318,144700,355313740,2925,2920,2925,2915,2288
|
|
20240318,144600,348643890,2925,2925,2925,2925,0
|
|
20240318,144500,348643890,2925,2920,2925,2920,5401
|
|
20240318,144400,332872965,2925,2925,2925,2925,1418
|
|
20240318,144300,328725315,2930,2930,2930,2930,0
|
|
20240318,144200,328725315,2930,2930,2930,2930,0
|
|
20240318,144100,328725315,2930,2930,2930,2930,40
|
|
20240318,144000,328608115,2930,2930,2930,2930,10
|
|
20240318,143900,328578815,2935,2930,2935,2925,3379
|
|
20240318,143800,318688155,2935,2935,2935,2935,172
|
|
20240318,143700,318183335,2935,2935,2935,2935,9
|
|
20240318,143600,318156920,2935,2935,2935,2935,0
|
|
20240318,143500,318156920,2935,2935,2935,2935,0
|
|
20240318,143400,318156920,2935,2935,2935,2935,0
|
|
20240318,143300,318156920,2935,2935,2935,2935,0
|
|
20240318,143200,318156920,2935,2935,2935,2935,1
|
|
20240318,143100,318153985,2935,2935,2935,2935,0
|
|
20240318,143000,318153985,2935,2935,2935,2935,0
|
|
20240318,142900,318153985,2935,2935,2935,2935,0
|
|
20240318,142800,318153985,2935,2935,2935,2935,0
|
|
20240318,142700,318153985,2935,2935,2935,2935,0
|
|
20240318,142600,318153985,2935,2935,2935,2935,0
|
|
20240318,142500,318153985,2935,2935,2935,2935,0
|
|
20240318,142400,318153985,2935,2935,2935,2935,0
|
|
20240318,142300,318153985,2935,2935,2935,2935,0
|
|
20240318,142200,318153985,2935,2935,2935,2935,0
|
|
20240318,142100,318153985,2935,2935,2935,2935,1
|
|
20240318,142000,318151050,2930,2930,2930,2930,31
|
|
20240318,141900,318060220,2940,2940,2940,2940,0
|
|
20240318,141800,318060220,2940,2930,2940,2930,502
|
|
20240318,141700,316589345,2930,2935,2935,2930,341
|
|
20240318,141600,315589705,2940,2940,2940,2940,0
|
|
20240318,141500,315589705,2940,2940,2940,2940,0
|
|
20240318,141400,315589705,2940,2940,2940,2940,2
|
|
20240318,141300,315583825,2940,2940,2940,2940,2
|
|
20240318,141200,315577945,2940,2940,2940,2940,0
|
|
20240318,141100,315577945,2940,2940,2940,2940,10
|
|
20240318,141000,315548545,2940,2940,2940,2940,0
|
|
20240318,140900,315548545,2940,2940,2940,2940,1
|
|
20240318,140800,315545605,2940,2940,2940,2940,1
|
|
20240318,140700,315542665,2940,2940,2940,2940,0
|
|
20240318,140600,315542665,2940,2940,2940,2940,0
|
|
20240318,140500,315542665,2940,2940,2940,2940,0
|
|
20240318,140400,315542665,2940,2940,2940,2940,0
|
|
20240318,140300,315542665,2940,2940,2940,2940,0
|
|
20240318,140200,315542665,2940,2940,2940,2940,1
|
|
20240318,140100,315539725,2940,2940,2940,2940,1
|
|
20240318,140000,315536785,2945,2945,2945,2945,1
|
|
20240318,135900,315533840,2945,2945,2945,2945,1
|
|
20240318,135800,315530895,2940,2940,2940,2940,2
|
|
20240318,135700,315525015,2945,2945,2945,2945,2
|
|
20240318,135600,315519125,2930,2930,2930,2930,1896
|
|
20240318,135500,309963845,2945,2945,2945,2945,1
|
|
20240318,135400,309960900,2930,2935,2935,2930,1000
|
|
20240318,135300,307028445,2935,2945,2960,2935,3379
|
|
20240318,135200,297038085,2935,2935,2935,2935,0
|
|
20240318,135100,297038085,2935,2935,2935,2935,0
|
|
20240318,135000,297038085,2935,2935,2935,2935,0
|
|
20240318,134900,297038085,2935,2935,2935,2935,0
|
|
20240318,134800,297038085,2935,2935,2935,2935,0
|
|
20240318,134700,297038085,2935,2935,2935,2935,9
|
|
20240318,134600,297011670,2935,2935,2935,2935,15
|
|
20240318,134500,296967645,2935,2935,2935,2935,240
|
|
20240318,134400,296263245,2935,2935,2935,2935,178
|
|
20240318,134300,295740815,2935,2940,2940,2935,161
|
|
20240318,134200,295267940,2940,2940,2940,2940,66
|
|
20240318,134100,295073900,2935,2935,2935,2935,0
|
|
20240318,134000,295073900,2935,2935,2935,2935,4
|
|
20240318,133900,295062160,2935,2935,2935,2935,5
|
|
20240318,133800,295047485,2935,2935,2935,2935,107
|
|
20240318,133700,294733440,2940,2940,2940,2940,32
|
|
20240318,133600,294639360,2940,2945,2945,2940,2
|
|
20240318,133500,294633475,2945,2945,2945,2945,0
|
|
20240318,133400,294633475,2945,2945,2945,2945,0
|
|
20240318,133300,294633475,2945,2945,2945,2945,0
|
|
20240318,133200,294633475,2945,2945,2945,2945,0
|
|
20240318,133100,294633475,2945,2945,2945,2945,0
|
|
20240318,133000,294633475,2945,2945,2945,2945,0
|
|
20240318,132900,294633475,2945,2945,2945,2945,0
|
|
20240318,132800,294633475,2945,2945,2945,2945,0
|
|
20240318,132700,294633475,2945,2945,2945,2945,2
|
|
20240318,132600,294627585,2930,2930,2930,2930,0
|
|
20240318,132500,294627585,2930,2930,2930,2930,0
|
|
20240318,132400,294627585,2930,2930,2930,2930,0
|
|
20240318,132300,294627585,2930,2930,2930,2930,0
|
|
20240318,132200,294627585,2930,2930,2930,2930,0
|
|
20240318,132100,294627585,2930,2935,2935,2930,250
|
|
20240318,132000,293894420,2940,2935,2940,2935,3
|
|
20240318,131900,293885610,2945,2935,2945,2935,12
|
|
20240318,131800,293850345,2940,2940,2940,2940,50
|
|
20240318,131700,293703345,2935,2935,2935,2935,1
|
|
20240318,131600,293700410,2935,2935,2935,2935,0
|
|
20240318,131500,293700410,2935,2935,2935,2935,0
|
|
20240318,131400,293700410,2935,2935,2935,2935,0
|
|
20240318,131300,293700410,2935,2935,2935,2935,6
|
|
20240318,131200,293682800,2935,2935,2935,2935,5
|
|
20240318,131100,293668125,2935,2935,2935,2935,103
|
|
20240318,131000,293365820,2935,2935,2935,2935,12
|
|
20240318,130900,293330600,2935,2935,2935,2935,0
|
|
20240318,130800,293330600,2935,2935,2935,2935,1
|
|
20240318,130700,293327665,2925,2925,2925,2925,0
|
|
20240318,130600,293327665,2925,2925,2925,2925,10
|
|
20240318,130500,293298415,2930,2930,2930,2930,0
|
|
20240318,130400,293298415,2930,2930,2930,2930,1
|
|
20240318,130300,293295485,2925,2925,2925,2925,4
|
|
20240318,130200,293283785,2925,2925,2925,2925,89
|
|
20240318,130100,293023460,2925,2925,2925,2925,0
|
|
20240318,130000,293023460,2925,2925,2925,2925,1
|
|
20240318,125900,293020535,2925,2925,2925,2925,1
|
|
20240318,125800,293017610,2920,2920,2920,2920,0
|
|
20240318,125700,293017610,2920,2920,2920,2920,30
|
|
20240318,125600,292930010,2920,2925,2925,2920,339
|
|
20240318,125500,291939255,2925,2925,2925,2925,0
|
|
20240318,125400,291939255,2925,2930,2930,2925,999
|
|
20240318,125300,289017070,2930,2930,2930,2930,469
|
|
20240318,125200,287642900,2940,2930,2940,2930,10
|
|
20240318,125100,287613590,2940,2935,2940,2935,92
|
|
20240318,125000,287343565,2935,2940,2945,2935,154
|
|
20240318,124900,286890450,2940,2940,2940,2940,0
|
|
20240318,124800,286890450,2940,2940,2940,2940,0
|
|
20240318,124700,286890450,2940,2940,2940,2940,0
|
|
20240318,124600,286890450,2940,2940,2940,2940,0
|
|
20240318,124500,286890450,2940,2940,2940,2940,0
|
|
20240318,124400,286890450,2940,2935,2940,2935,3
|
|
20240318,124300,286881640,2935,2935,2935,2935,2
|
|
20240318,124200,286875770,2945,2940,2945,2935,70
|
|
20240318,124100,286669975,2945,2945,2945,2945,0
|
|
20240318,124000,286669975,2945,2945,2945,2945,0
|
|
20240318,123900,286669975,2945,2945,2945,2945,0
|
|
20240318,123800,286669975,2945,2945,2945,2945,0
|
|
20240318,123700,286669975,2945,2945,2945,2945,0
|
|
20240318,123600,286669975,2945,2945,2945,2945,0
|
|
20240318,123500,286669975,2945,2945,2945,2945,0
|
|
20240318,123400,286669975,2945,2945,2945,2945,0
|
|
20240318,123300,286669975,2945,2945,2945,2945,0
|
|
20240318,123200,286669975,2945,2945,2945,2945,0
|
|
20240318,123100,286669975,2945,2945,2945,2945,0
|
|
20240318,123000,286669975,2945,2945,2945,2945,0
|
|
20240318,122900,286669975,2945,2945,2945,2945,0
|
|
20240318,122800,286669975,2945,2945,2945,2945,0
|
|
20240318,122700,286669975,2945,2945,2945,2945,1
|
|
20240318,122600,286667030,2950,2950,2950,2950,0
|
|
20240318,122500,286667030,2950,2950,2950,2950,0
|
|
20240318,122400,286667030,2950,2940,2950,2940,3
|
|
20240318,122300,286658195,2945,2945,2945,2945,0
|
|
20240318,122200,286658195,2945,2945,2945,2945,1
|
|
20240318,122100,286655250,2940,2935,2950,2935,1433
|
|
20240318,122000,282443955,2935,2935,2935,2935,0
|
|
20240318,121900,282443955,2935,2935,2935,2935,0
|
|
20240318,121800,282443955,2935,2935,2935,2935,0
|
|
20240318,121700,282443955,2935,2935,2935,2935,0
|
|
20240318,121600,282443955,2935,2935,2935,2935,0
|
|
20240318,121500,282443955,2935,2935,2935,2935,0
|
|
20240318,121400,282443955,2935,2935,2935,2935,0
|
|
20240318,121300,282443955,2935,2930,2935,2925,11
|
|
20240318,121200,282411760,2925,2925,2925,2925,262
|
|
20240318,121100,281645410,2935,2935,2935,2935,0
|
|
20240318,121000,281645410,2935,2930,2935,2925,896
|
|
20240318,120900,279018660,2935,2935,2935,2935,0
|
|
20240318,120800,279018660,2935,2935,2935,2935,0
|
|
20240318,120700,279018660,2935,2935,2935,2935,0
|
|
20240318,120600,279018660,2935,2935,2935,2935,1
|
|
20240318,120500,279015725,2930,2930,2930,2930,1
|
|
20240318,120400,279012795,2935,2930,2935,2930,16
|
|
20240318,120300,278965910,2935,2930,2935,2930,15
|
|
20240318,120200,278921955,2930,2930,2930,2930,396
|
|
20240318,120100,277761675,2930,2930,2930,2930,0
|
|
20240318,120000,277761675,2930,2930,2930,2930,0
|
|
20240318,115900,277761675,2930,2930,2930,2930,1
|
|
20240318,115800,277758745,2930,2930,2930,2930,1
|
|
20240318,115700,277755815,2920,2920,2920,2920,59
|
|
20240318,115600,277583535,2920,2920,2920,2920,0
|
|
20240318,115500,277583535,2920,2920,2925,2920,7
|
|
20240318,115400,277563090,2920,2920,2920,2920,118
|
|
20240318,115300,277218530,2930,2930,2930,2930,1
|
|
20240318,115200,277215600,2925,2920,2925,2920,46
|
|
20240318,115100,277081270,2920,2920,2920,2920,72
|
|
20240318,115000,276871030,2920,2920,2920,2920,1654
|
|
20240318,114900,272041350,2935,2935,2935,2935,41
|
|
20240318,114800,271921015,2935,2935,2935,2935,0
|
|
20240318,114700,271921015,2935,2935,2935,2935,0
|
|
20240318,114600,271921015,2935,2935,2935,2935,1
|
|
20240318,114500,271918080,2920,2920,2920,2920,17
|
|
20240318,114400,271868440,2920,2920,2920,2920,1895
|
|
20240318,114300,266335040,2935,2935,2935,2935,378
|
|
20240318,114200,265225610,2935,2930,2935,2920,3861
|
|
20240318,114100,253947255,2940,2940,2940,2940,1
|
|
20240318,114000,253944315,2930,2930,2930,2930,319
|
|
20240318,113900,253009645,2930,2920,2930,2920,10
|
|
20240318,113800,252980435,2920,2925,2925,2920,1594
|
|
20240318,113700,248324720,2925,2925,2925,2920,3467
|
|
20240318,113600,238193065,2940,2930,2940,2925,3255
|
|
20240318,113500,228664015,2935,2935,2935,2935,15
|
|
20240318,113400,228619990,2935,2945,2945,2935,224
|
|
20240318,113300,227962310,2935,2935,2935,2935,300
|
|
20240318,113200,227081810,2935,2935,2935,2935,0
|
|
20240318,113100,227081810,2935,2935,2935,2935,0
|
|
20240318,113000,227081810,2935,2935,2935,2935,102
|
|
20240318,112900,226782440,2930,2930,2930,2930,0
|
|
20240318,112800,226782440,2930,2935,2935,2930,2150
|
|
20240318,112700,220477940,2935,2935,2935,2935,23
|
|
20240318,112600,220410435,2935,2935,2935,2935,0
|
|
20240318,112500,220410435,2935,2935,2935,2930,3
|
|
20240318,112400,220401635,2930,2930,2930,2930,262
|
|
20240318,112300,219633975,2930,2925,2930,2925,395
|
|
20240318,112200,218478280,2925,2925,2925,2925,1
|
|
20240318,112100,218475355,2920,2920,2920,2920,0
|
|
20240318,112000,218475355,2920,2920,2920,2920,425
|
|
20240318,111900,217234355,2935,2935,2935,2935,0
|
|
20240318,111800,217234355,2935,2935,2935,2935,0
|
|
20240318,111700,217234355,2935,2935,2935,2935,0
|
|
20240318,111600,217234355,2935,2935,2935,2935,0
|
|
20240318,111500,217234355,2935,2935,2935,2935,0
|
|
20240318,111400,217234355,2935,2935,2935,2935,169
|
|
20240318,111300,216738340,2935,2935,2935,2935,0
|
|
20240318,111200,216738340,2935,2935,2935,2935,0
|
|
20240318,111100,216738340,2935,2930,2945,2920,2301
|
|
20240318,111000,210006810,2930,2940,2945,2930,833
|
|
20240318,110900,207562610,2940,2940,2940,2940,0
|
|
20240318,110800,207562610,2940,2940,2940,2940,0
|
|
20240318,110700,207562610,2940,2940,2940,2940,1000
|
|
20240318,110600,204622610,2940,2940,2940,2940,0
|
|
20240318,110500,204622610,2940,2940,2940,2940,0
|
|
20240318,110400,204622610,2940,2940,2940,2940,0
|
|
20240318,110300,204622610,2940,2940,2940,2940,0
|
|
20240318,110200,204622610,2940,2940,2940,2940,0
|
|
20240318,110100,204622610,2940,2940,2940,2940,530
|
|
20240318,110000,203064410,2940,2940,2940,2940,0
|
|
20240318,105900,203064410,2940,2940,2940,2940,0
|
|
20240318,105800,203064410,2940,2940,2940,2935,602
|
|
20240318,105700,201297530,2935,2940,2940,2935,1481
|
|
20240318,105600,196943835,2945,2945,2945,2945,100
|
|
20240318,105500,196649335,2950,2950,2950,2950,0
|
|
20240318,105400,196649335,2950,2950,2950,2950,0
|
|
20240318,105300,196649335,2950,2950,2950,2950,0
|
|
20240318,105200,196649335,2950,2950,2950,2950,1
|
|
20240318,105100,196646385,2940,2940,2940,2940,1
|
|
20240318,105000,196643445,2945,2945,2950,2945,1285
|
|
20240318,104900,192859115,2960,2960,2960,2960,1
|
|
20240318,104800,192856155,2965,2965,2965,2965,0
|
|
20240318,104700,192856155,2965,2965,2965,2965,0
|
|
20240318,104600,192856155,2965,2965,2965,2965,1
|
|
20240318,104500,192853190,2945,2955,2955,2945,2186
|
|
20240318,104400,186411610,2950,2950,2950,2950,500
|
|
20240318,104300,184936610,2955,2955,2955,2955,0
|
|
20240318,104200,184936610,2955,2955,2955,2955,0
|
|
20240318,104100,184936610,2955,2955,2955,2955,1
|
|
20240318,104000,184933655,2945,2955,2955,2945,12
|
|
20240318,103900,184898215,2945,2945,2945,2945,3
|
|
20240318,103800,184889380,2955,2955,2955,2955,0
|
|
20240318,103700,184889380,2955,2955,2955,2955,0
|
|
20240318,103600,184889380,2955,2955,2955,2955,0
|
|
20240318,103500,184889380,2955,2955,2955,2955,0
|
|
20240318,103400,184889380,2955,2955,2955,2955,0
|
|
20240318,103300,184889380,2955,2955,2955,2955,0
|
|
20240318,103200,184889380,2955,2955,2955,2955,2
|
|
20240318,103100,184883470,2940,2945,2945,2940,1166
|
|
20240318,103000,181450015,2940,2945,2945,2940,500
|
|
20240318,102900,179978785,2945,2945,2945,2945,0
|
|
20240318,102800,179978785,2945,2945,2945,2945,660
|
|
20240318,102700,178035085,2945,2945,2945,2945,0
|
|
20240318,102600,178035085,2945,2945,2945,2945,6
|
|
20240318,102500,178017415,2945,2945,2945,2945,150
|
|
20240318,102400,177575665,2945,2945,2945,2945,0
|
|
20240318,102300,177575665,2945,2945,2945,2945,0
|
|
20240318,102200,177575665,2945,2945,2945,2945,0
|
|
20240318,102100,177575665,2945,2945,2945,2945,0
|
|
20240318,102000,177575665,2945,2945,2945,2945,259
|
|
20240318,101900,176812910,2945,2945,2945,2945,1479
|
|
20240318,101800,172457255,2945,2945,2945,2945,130
|
|
20240318,101700,172074405,2945,2945,2945,2945,49
|
|
20240318,101600,171930100,2950,2950,2950,2950,15
|
|
20240318,101500,171885850,2950,2945,2950,2945,200
|
|
20240318,101400,171296600,2945,2955,2955,2945,347
|
|
20240318,101300,170273775,2955,2950,2955,2950,7
|
|
20240318,101200,170253095,2950,2950,2950,2950,1291
|
|
20240318,101100,166444645,2955,2955,2955,2955,118
|
|
20240318,101000,166095955,2965,2960,2965,2960,59
|
|
20240318,100900,165921030,2960,2955,2960,2955,49
|
|
20240318,100800,165776035,2965,2965,2965,2965,1
|
|
20240318,100700,165773070,2960,2955,2965,2955,156
|
|
20240318,100600,165311305,2950,2950,2950,2950,795
|
|
20240318,100500,162966055,2965,2965,2965,2965,152
|
|
20240318,100400,162515375,2965,2965,2965,2965,0
|
|
20240318,100300,162515375,2965,2965,2965,2965,2
|
|
20240318,100200,162509445,2955,2955,2955,2955,1
|
|
20240318,100100,162506490,2950,2965,2965,2950,4221
|
|
20240318,100000,150034840,2965,2970,2975,2965,2905
|
|
20240318,095900,141421500,2975,2975,2975,2975,0
|
|
20240318,095800,141421500,2975,2975,2975,2975,24
|
|
20240318,095700,141350100,2975,2970,2975,2970,11
|
|
20240318,095600,141317380,2975,2970,2975,2970,1579
|
|
20240318,095500,136627745,2970,2970,2970,2970,10
|
|
20240318,095400,136598045,2975,2975,2975,2975,1026
|
|
20240318,095300,133545695,2985,2985,2985,2985,1
|
|
20240318,095200,133542710,2980,2980,2980,2980,591
|
|
20240318,095100,131781530,2985,2975,2985,2975,547
|
|
20240318,095000,130154195,2985,2985,2985,2985,0
|
|
20240318,094900,130154195,2985,2985,2985,2985,0
|
|
20240318,094800,130154195,2985,2980,2985,2980,316
|
|
20240318,094700,129211045,2985,2985,2985,2985,0
|
|
20240318,094600,129211045,2985,2985,2985,2985,0
|
|
20240318,094500,129211045,2985,2985,2985,2985,0
|
|
20240318,094400,129211045,2985,2985,2985,2985,0
|
|
20240318,094300,129211045,2985,2970,2985,2965,2511
|
|
20240318,094200,121753230,2990,2990,2990,2990,0
|
|
20240318,094100,121753230,2990,2990,2990,2990,1
|
|
20240318,094000,121750240,2975,2975,2975,2975,0
|
|
20240318,093900,121750240,2975,2980,2990,2975,3302
|
|
20240318,093800,111896550,2975,2975,2975,2975,33
|
|
20240318,093700,111798375,2980,2975,2980,2975,124
|
|
20240318,093600,111428875,2975,2980,2980,2975,201
|
|
20240318,093500,110830895,2975,2975,2975,2975,4
|
|
20240318,093400,110818995,2980,2980,2980,2980,421
|
|
20240318,093300,109564415,2980,2980,2990,2980,881
|
|
20240318,093200,106939020,2980,2980,2980,2980,0
|
|
20240318,093100,106939020,2980,2980,2980,2980,9
|
|
20240318,093000,106912200,2975,2975,2975,2975,10
|
|
20240318,092900,106882450,2975,2980,2980,2975,196
|
|
20240318,092800,106299340,2970,2975,2980,2970,2033
|
|
20240318,092700,100249940,2980,2980,2980,2975,121
|
|
20240318,092600,99889710,2980,2980,2980,2975,1909
|
|
20240318,092500,94210190,2980,2995,2995,2980,662
|
|
20240318,092400,92236900,2995,2990,2995,2980,1023
|
|
20240318,092300,89181135,2990,3000,3005,2990,5935
|
|
20240318,092200,71412315,3005,3005,3010,3005,415
|
|
20240318,092100,70164695,3010,3015,3015,3005,444
|
|
20240318,092000,68830125,3015,3005,3015,3005,626
|
|
20240318,091900,66945850,3010,3005,3010,3005,675
|
|
20240318,091800,64916835,3010,2995,3015,2995,2475
|
|
20240318,091700,57480565,2995,2990,2995,2990,268
|
|
20240318,091600,56678655,3000,2995,3000,2975,1636
|
|
20240318,091500,51796850,2990,2985,3000,2985,525
|
|
20240318,091400,50223035,2975,2980,2995,2975,1716
|
|
20240318,091300,45108145,3000,2975,3005,2975,8195
|
|
20240318,091200,20557975,2985,2975,2985,2975,1000
|
|
20240318,091100,17578725,2950,2955,2955,2950,312
|
|
20240318,091000,16658020,2955,2955,2955,2955,0
|
|
20240318,090900,16658020,2955,2955,2955,2955,39
|
|
20240318,090800,16542775,2950,2950,2950,2950,0
|
|
20240318,090700,16542775,2950,2975,2975,2950,276
|
|
20240318,090600,15726505,2975,2960,2975,2960,561
|
|
20240318,090500,14065820,2960,2965,2965,2960,10
|
|
20240318,090400,14036185,2960,2960,2960,2960,999
|
|
20240318,090300,11079145,2960,2960,2960,2960,160
|
|
20240318,090200,10605545,2945,2945,2945,2945,0
|
|
20240318,090100,10605545,2945,2950,2950,2940,1409
|
|
20240318,090000,6450795,2950,2955,2960,2950,2183
|