692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202900,549518600,2895,2895,2895,2895,4840
|
|
20240318,202800,549518600,2895,2895,2895,2895,0
|
|
20240318,202700,549518600,2895,2895,2895,2895,0
|
|
20240318,202600,549518600,2895,2895,2895,2895,0
|
|
20240318,202500,549518600,2895,2895,2895,2895,0
|
|
20240318,202400,549518600,2895,2895,2895,2895,0
|
|
20240318,202300,549518600,2895,2895,2895,2895,0
|
|
20240318,202200,549518600,2895,2895,2895,2895,0
|
|
20240318,202100,549518600,2895,2895,2895,2895,0
|
|
20240318,202000,549518600,2895,2895,2895,2895,0
|
|
20240318,201900,549518600,2895,2895,2895,2895,0
|
|
20240318,201800,549518600,2895,2895,2895,2895,0
|
|
20240318,201700,549518600,2895,2895,2895,2895,0
|
|
20240318,201600,549518600,2895,2895,2895,2895,0
|
|
20240318,201500,549518600,2895,2895,2895,2895,0
|
|
20240318,201400,549518600,2895,2895,2895,2895,0
|
|
20240318,201300,549518600,2895,2895,2895,2895,0
|
|
20240318,201200,549518600,2895,2895,2895,2895,0
|
|
20240318,201100,549518600,2895,2895,2895,2895,0
|
|
20240318,201000,549518600,2895,2895,2895,2895,0
|
|
20240318,200900,549518600,2895,2895,2895,2895,0
|
|
20240318,200800,549518600,2895,2895,2895,2895,0
|
|
20240318,200700,549518600,2895,2895,2895,2895,0
|
|
20240318,200600,549518600,2895,2895,2895,2895,0
|
|
20240318,200500,549518600,2895,2895,2895,2895,0
|
|
20240318,200400,549518600,2895,2895,2895,2895,0
|
|
20240318,200300,549518600,2895,2895,2895,2895,0
|
|
20240318,200200,549518600,2895,2895,2895,2895,0
|
|
20240318,200100,549518600,2895,2895,2895,2895,0
|
|
20240318,200000,549518600,2895,2895,2895,2895,0
|
|
20240318,195900,549518600,2895,2895,2895,2895,4840
|
|
20240318,195800,549518600,2895,2895,2895,2895,0
|
|
20240318,195700,549518600,2895,2895,2895,2895,0
|
|
20240318,195600,549518600,2895,2895,2895,2895,0
|
|
20240318,195500,549518600,2895,2895,2895,2895,0
|
|
20240318,195400,549518600,2895,2895,2895,2895,0
|
|
20240318,195300,549518600,2895,2895,2895,2895,0
|
|
20240318,195200,549518600,2895,2895,2895,2895,0
|
|
20240318,195100,549518600,2895,2895,2895,2895,0
|
|
20240318,195000,549518600,2895,2895,2895,2895,0
|
|
20240318,194900,549518600,2895,2895,2895,2895,0
|
|
20240318,194800,549518600,2895,2895,2895,2895,0
|
|
20240318,194700,549518600,2895,2895,2895,2895,0
|
|
20240318,194600,549518600,2895,2895,2895,2895,0
|
|
20240318,194500,549518600,2895,2895,2895,2895,0
|
|
20240318,194400,549518600,2895,2895,2895,2895,0
|
|
20240318,194300,549518600,2895,2895,2895,2895,0
|
|
20240318,194200,549518600,2895,2895,2895,2895,0
|
|
20240318,194100,549518600,2895,2895,2895,2895,0
|
|
20240318,194000,549518600,2895,2895,2895,2895,0
|
|
20240318,193900,549518600,2895,2895,2895,2895,0
|
|
20240318,193800,549518600,2895,2895,2895,2895,0
|
|
20240318,193700,549518600,2895,2895,2895,2895,0
|
|
20240318,193600,549518600,2895,2895,2895,2895,0
|
|
20240318,193500,549518600,2895,2895,2895,2895,0
|
|
20240318,193400,549518600,2895,2895,2895,2895,0
|
|
20240318,193300,549518600,2895,2895,2895,2895,0
|
|
20240318,193200,549518600,2895,2895,2895,2895,0
|
|
20240318,193100,549518600,2895,2895,2895,2895,0
|
|
20240318,193000,549518600,2895,2895,2895,2895,0
|
|
20240318,192900,549518600,2895,2895,2895,2895,4840
|
|
20240318,192800,549518600,2895,2895,2895,2895,0
|
|
20240318,192700,549518600,2895,2895,2895,2895,0
|
|
20240318,192600,549518600,2895,2895,2895,2895,0
|
|
20240318,192500,549518600,2895,2895,2895,2895,0
|
|
20240318,192400,549518600,2895,2895,2895,2895,0
|
|
20240318,192300,549518600,2895,2895,2895,2895,0
|
|
20240318,192200,549518600,2895,2895,2895,2895,0
|
|
20240318,192100,549518600,2895,2895,2895,2895,0
|
|
20240318,192000,549518600,2895,2895,2895,2895,0
|
|
20240318,191900,549518600,2895,2895,2895,2895,0
|
|
20240318,191800,549518600,2895,2895,2895,2895,0
|
|
20240318,191700,549518600,2895,2895,2895,2895,0
|
|
20240318,191600,549518600,2895,2895,2895,2895,0
|
|
20240318,191500,549518600,2895,2895,2895,2895,0
|
|
20240318,191400,549518600,2895,2895,2895,2895,0
|
|
20240318,191300,549518600,2895,2895,2895,2895,0
|
|
20240318,191200,549518600,2895,2895,2895,2895,0
|
|
20240318,191100,549518600,2895,2895,2895,2895,0
|
|
20240318,191000,549518600,2895,2895,2895,2895,0
|
|
20240318,190900,549518600,2895,2895,2895,2895,0
|
|
20240318,190800,549518600,2895,2895,2895,2895,0
|
|
20240318,190700,549518600,2895,2895,2895,2895,0
|
|
20240318,190600,549518600,2895,2895,2895,2895,0
|
|
20240318,190500,549518600,2895,2895,2895,2895,0
|
|
20240318,190400,549518600,2895,2895,2895,2895,0
|
|
20240318,190300,549518600,2895,2895,2895,2895,0
|
|
20240318,190200,549518600,2895,2895,2895,2895,0
|
|
20240318,190100,549518600,2895,2895,2895,2895,0
|
|
20240318,190000,549518600,2895,2895,2895,2895,0
|
|
20240318,185900,549518600,2895,2895,2895,2895,4840
|
|
20240318,185800,549518600,2895,2895,2895,2895,0
|
|
20240318,185700,549518600,2895,2895,2895,2895,0
|
|
20240318,185600,549518600,2895,2895,2895,2895,0
|
|
20240318,185500,549518600,2895,2895,2895,2895,0
|
|
20240318,185400,549518600,2895,2895,2895,2895,0
|
|
20240318,185300,549518600,2895,2895,2895,2895,0
|
|
20240318,185200,549518600,2895,2895,2895,2895,0
|
|
20240318,185100,549518600,2895,2895,2895,2895,0
|
|
20240318,185000,549518600,2895,2895,2895,2895,0
|
|
20240318,184900,549518600,2895,2895,2895,2895,0
|
|
20240318,184800,549518600,2895,2895,2895,2895,0
|
|
20240318,184700,549518600,2895,2895,2895,2895,0
|
|
20240318,184600,549518600,2895,2895,2895,2895,0
|
|
20240318,184500,549518600,2895,2895,2895,2895,0
|
|
20240318,184400,549518600,2895,2895,2895,2895,0
|
|
20240318,184300,549518600,2895,2895,2895,2895,0
|
|
20240318,184200,549518600,2895,2895,2895,2895,0
|
|
20240318,184100,549518600,2895,2895,2895,2895,0
|
|
20240318,184000,549518600,2895,2895,2895,2895,0
|
|
20240318,183900,549518600,2895,2895,2895,2895,0
|
|
20240318,183800,549518600,2895,2895,2895,2895,0
|
|
20240318,183700,549518600,2895,2895,2895,2895,0
|
|
20240318,183600,549518600,2895,2895,2895,2895,0
|
|
20240318,183500,549518600,2895,2895,2895,2895,0
|
|
20240318,183400,549518600,2895,2895,2895,2895,0
|
|
20240318,183300,549518600,2895,2895,2895,2895,0
|
|
20240318,183200,549518600,2895,2895,2895,2895,0
|
|
20240318,183100,549518600,2895,2895,2895,2895,0
|
|
20240318,183000,549518600,2895,2895,2895,2895,0
|
|
20240318,182900,549518600,2895,2895,2895,2895,4840
|
|
20240318,182800,549518600,2895,2895,2895,2895,0
|
|
20240318,182700,549518600,2895,2895,2895,2895,0
|
|
20240318,182600,549518600,2895,2895,2895,2895,0
|
|
20240318,182500,549518600,2895,2895,2895,2895,0
|
|
20240318,182400,549518600,2895,2895,2895,2895,0
|
|
20240318,182300,549518600,2895,2895,2895,2895,0
|
|
20240318,182200,549518600,2895,2895,2895,2895,0
|
|
20240318,182100,549518600,2895,2895,2895,2895,0
|
|
20240318,182000,549518600,2895,2895,2895,2895,0
|
|
20240318,181900,549518600,2895,2895,2895,2895,0
|
|
20240318,181800,549518600,2895,2895,2895,2895,0
|
|
20240318,181700,549518600,2895,2895,2895,2895,0
|
|
20240318,181600,549518600,2895,2895,2895,2895,0
|
|
20240318,181500,549518600,2895,2895,2895,2895,0
|
|
20240318,181400,549518600,2895,2895,2895,2895,0
|
|
20240318,181300,549518600,2895,2895,2895,2895,0
|
|
20240318,181200,549518600,2895,2895,2895,2895,0
|
|
20240318,181100,549518600,2895,2895,2895,2895,0
|
|
20240318,181000,549518600,2895,2895,2895,2895,0
|
|
20240318,180900,549518600,2895,2895,2895,2895,0
|
|
20240318,180800,549518600,2895,2895,2895,2895,0
|
|
20240318,180700,549518600,2895,2895,2895,2895,0
|
|
20240318,180600,549518600,2895,2895,2895,2895,0
|
|
20240318,180500,549518600,2895,2895,2895,2895,0
|
|
20240318,180400,549518600,2895,2895,2895,2895,0
|
|
20240318,180300,549518600,2895,2895,2895,2895,0
|
|
20240318,180200,549518600,2895,2895,2895,2895,0
|
|
20240318,180100,549518600,2895,2895,2895,2895,0
|
|
20240318,180000,549518600,2895,2895,2895,2895,0
|
|
20240318,175900,549518600,2895,2895,2895,2895,4840
|
|
20240318,175800,549518600,2895,2895,2895,2895,0
|
|
20240318,175700,549518600,2895,2895,2895,2895,0
|
|
20240318,175600,549518600,2895,2895,2895,2895,0
|
|
20240318,175500,549518600,2895,2895,2895,2895,0
|
|
20240318,175400,549518600,2895,2895,2895,2895,0
|
|
20240318,175300,549518600,2895,2895,2895,2895,0
|
|
20240318,175200,549518600,2895,2895,2895,2895,0
|
|
20240318,175100,549518600,2895,2895,2895,2895,0
|
|
20240318,175000,549518600,2895,2895,2895,2895,0
|
|
20240318,174900,549518600,2895,2895,2895,2895,0
|
|
20240318,174800,549518600,2895,2895,2895,2895,0
|
|
20240318,174700,549518600,2895,2895,2895,2895,0
|
|
20240318,174600,549518600,2895,2895,2895,2895,0
|
|
20240318,174500,549518600,2895,2895,2895,2895,0
|
|
20240318,174400,549518600,2895,2895,2895,2895,0
|
|
20240318,174300,549518600,2895,2895,2895,2895,0
|
|
20240318,174200,549518600,2895,2895,2895,2895,0
|
|
20240318,174100,549518600,2895,2895,2895,2895,0
|
|
20240318,174000,549518600,2895,2895,2895,2895,0
|
|
20240318,173900,549518600,2895,2895,2895,2895,0
|
|
20240318,173800,549518600,2895,2895,2895,2895,0
|
|
20240318,173700,549518600,2895,2895,2895,2895,0
|
|
20240318,173600,549518600,2895,2895,2895,2895,0
|
|
20240318,173500,549518600,2895,2895,2895,2895,0
|
|
20240318,173400,549518600,2895,2895,2895,2895,0
|
|
20240318,173300,549518600,2895,2895,2895,2895,0
|
|
20240318,173200,549518600,2895,2895,2895,2895,0
|
|
20240318,173100,549518600,2895,2895,2895,2895,0
|
|
20240318,173000,549518600,2895,2895,2895,2895,0
|
|
20240318,172900,549518600,2895,2895,2895,2895,4840
|
|
20240318,172800,549518600,2895,2895,2895,2895,0
|
|
20240318,172700,549518600,2895,2895,2895,2895,0
|
|
20240318,172600,549518600,2895,2895,2895,2895,0
|
|
20240318,172500,549518600,2895,2895,2895,2895,0
|
|
20240318,172400,549518600,2895,2895,2895,2895,0
|
|
20240318,172300,549518600,2895,2895,2895,2895,0
|
|
20240318,172200,549518600,2895,2895,2895,2895,0
|
|
20240318,172100,549518600,2895,2895,2895,2895,0
|
|
20240318,172000,549518600,2895,2895,2895,2895,0
|
|
20240318,171900,549518600,2895,2895,2895,2895,0
|
|
20240318,171800,549518600,2895,2895,2895,2895,0
|
|
20240318,171700,549518600,2895,2895,2895,2895,0
|
|
20240318,171600,549518600,2895,2895,2895,2895,0
|
|
20240318,171500,549518600,2895,2895,2895,2895,0
|
|
20240318,171400,549518600,2895,2895,2895,2895,0
|
|
20240318,171300,549518600,2895,2895,2895,2895,0
|
|
20240318,171200,549518600,2895,2895,2895,2895,0
|
|
20240318,171100,549518600,2895,2895,2895,2895,0
|
|
20240318,171000,549518600,2895,2895,2895,2895,0
|
|
20240318,170900,549518600,2895,2895,2895,2895,0
|
|
20240318,170800,549518600,2895,2895,2895,2895,0
|
|
20240318,170700,549518600,2895,2895,2895,2895,0
|
|
20240318,170600,549518600,2895,2895,2895,2895,0
|
|
20240318,170500,549518600,2895,2895,2895,2895,0
|
|
20240318,170400,549518600,2895,2895,2895,2895,0
|
|
20240318,170300,549518600,2895,2895,2895,2895,0
|
|
20240318,170200,549518600,2895,2895,2895,2895,0
|
|
20240318,170100,549518600,2895,2895,2895,2895,0
|
|
20240318,170000,549518600,2895,2895,2895,2895,0
|
|
20240318,165900,549518600,2895,2895,2895,2895,4840
|
|
20240318,165800,549518600,2895,2895,2895,2895,0
|
|
20240318,165700,549518600,2895,2895,2895,2895,0
|
|
20240318,165600,549518600,2895,2895,2895,2895,0
|
|
20240318,165500,549518600,2895,2895,2895,2895,0
|
|
20240318,165400,549518600,2895,2895,2895,2895,0
|
|
20240318,165300,549518600,2895,2895,2895,2895,0
|
|
20240318,165200,549518600,2895,2895,2895,2895,0
|
|
20240318,165100,549518600,2895,2895,2895,2895,0
|
|
20240318,165000,549518600,2895,2895,2895,2895,0
|
|
20240318,164900,549518600,2895,2895,2895,2895,0
|
|
20240318,164800,549518600,2895,2895,2895,2895,0
|
|
20240318,164700,549518600,2895,2895,2895,2895,0
|
|
20240318,164600,549518600,2895,2895,2895,2895,0
|
|
20240318,164500,549518600,2895,2895,2895,2895,0
|
|
20240318,164400,549518600,2895,2895,2895,2895,0
|
|
20240318,164300,549518600,2895,2895,2895,2895,0
|
|
20240318,164200,549518600,2895,2895,2895,2895,0
|
|
20240318,164100,549518600,2895,2895,2895,2895,0
|
|
20240318,164000,549518600,2895,2895,2895,2895,0
|
|
20240318,163900,549518600,2895,2895,2895,2895,0
|
|
20240318,163800,549518600,2895,2895,2895,2895,0
|
|
20240318,163700,549518600,2895,2895,2895,2895,0
|
|
20240318,163600,549518600,2895,2895,2895,2895,0
|
|
20240318,163500,549518600,2895,2895,2895,2895,0
|
|
20240318,163400,549518600,2895,2895,2895,2895,0
|
|
20240318,163300,549518600,2895,2895,2895,2895,0
|
|
20240318,163200,549518600,2895,2895,2895,2895,0
|
|
20240318,163100,549518600,2895,2895,2895,2895,0
|
|
20240318,163000,549518600,2895,2895,2895,2895,0
|
|
20240318,162900,549518600,2895,2895,2895,2895,4840
|
|
20240318,162800,549518600,2895,2895,2895,2895,0
|
|
20240318,162700,549518600,2895,2895,2895,2895,0
|
|
20240318,162600,549518600,2895,2895,2895,2895,0
|
|
20240318,162500,549518600,2895,2895,2895,2895,0
|
|
20240318,162400,549518600,2895,2895,2895,2895,0
|
|
20240318,162300,549518600,2895,2895,2895,2895,0
|
|
20240318,162200,549518600,2895,2895,2895,2895,0
|
|
20240318,162100,549518600,2895,2895,2895,2895,0
|
|
20240318,162000,549518600,2895,2895,2895,2895,0
|
|
20240318,161900,549518600,2895,2895,2895,2895,0
|
|
20240318,161800,549518600,2895,2895,2895,2895,0
|
|
20240318,161700,549518600,2895,2895,2895,2895,0
|
|
20240318,161600,549518600,2895,2895,2895,2895,0
|
|
20240318,161500,549518600,2895,2895,2895,2895,0
|
|
20240318,161400,549518600,2895,2895,2895,2895,0
|
|
20240318,161300,549518600,2895,2895,2895,2895,0
|
|
20240318,161200,549518600,2895,2895,2895,2895,0
|
|
20240318,161100,549518600,2895,2895,2895,2895,0
|
|
20240318,161000,549518600,2895,2895,2895,2895,0
|
|
20240318,160900,549518600,2895,2895,2895,2895,0
|
|
20240318,160800,549518600,2895,2895,2895,2895,0
|
|
20240318,160700,549518600,2895,2895,2895,2895,0
|
|
20240318,160600,549518600,2895,2895,2895,2895,0
|
|
20240318,160500,549518600,2895,2895,2895,2895,0
|
|
20240318,160400,549518600,2895,2895,2895,2895,0
|
|
20240318,160300,549518600,2895,2895,2895,2895,0
|
|
20240318,160200,549518600,2895,2895,2895,2895,0
|
|
20240318,160100,549518600,2895,2895,2895,2895,0
|
|
20240318,160000,549518600,2895,2895,2895,2895,0
|
|
20240318,155900,549518600,2895,2895,2895,2895,4840
|
|
20240318,155800,549518600,2895,2895,2895,2895,0
|
|
20240318,155700,549518600,2895,2895,2895,2895,0
|
|
20240318,155600,549518600,2895,2895,2895,2895,0
|
|
20240318,155500,549518600,2895,2895,2895,2895,0
|
|
20240318,155400,549518600,2895,2895,2895,2895,0
|
|
20240318,155300,549518600,2895,2895,2895,2895,0
|
|
20240318,155200,549518600,2895,2895,2895,2895,0
|
|
20240318,155100,549518600,2895,2895,2895,2895,0
|
|
20240318,155000,549518600,2895,2895,2895,2895,0
|
|
20240318,154900,549518600,2895,2895,2895,2895,0
|
|
20240318,154800,549518600,2895,2895,2895,2895,0
|
|
20240318,154700,549518600,2895,2895,2895,2895,0
|
|
20240318,154600,549518600,2895,2895,2895,2895,0
|
|
20240318,154500,549518600,2895,2895,2895,2895,0
|
|
20240318,154400,549518600,2895,2895,2895,2895,0
|
|
20240318,154300,549518600,2895,2895,2895,2895,0
|
|
20240318,154200,549518600,2895,2895,2895,2895,0
|
|
20240318,154100,549518600,2895,2895,2895,2895,0
|
|
20240318,154000,549518600,2895,2895,2895,2895,0
|
|
20240318,153900,549518600,2895,2895,2895,2895,0
|
|
20240318,153800,549518600,2895,2895,2895,2895,0
|
|
20240318,153700,549518600,2895,2895,2895,2895,0
|
|
20240318,153600,549518600,2895,2895,2895,2895,0
|
|
20240318,153500,549518600,2895,2895,2895,2895,0
|
|
20240318,153400,549518600,2895,2895,2895,2895,0
|
|
20240318,153300,549518600,2895,2895,2895,2895,0
|
|
20240318,153200,549518600,2895,2895,2895,2895,0
|
|
20240318,153100,549518600,2895,2895,2895,2895,0
|
|
20240318,153000,549518600,2895,2895,2895,2895,4840
|
|
20240318,152900,535506800,2895,2895,2895,2895,0
|
|
20240318,152800,535506800,2895,2895,2895,2895,0
|
|
20240318,152700,535506800,2895,2895,2895,2895,0
|
|
20240318,152600,535506800,2895,2895,2895,2895,0
|
|
20240318,152500,535506800,2895,2895,2895,2895,0
|
|
20240318,152400,535506800,2895,2895,2895,2895,0
|
|
20240318,152300,535506800,2895,2895,2895,2895,0
|
|
20240318,152200,535506800,2895,2895,2895,2895,0
|
|
20240318,152100,535506800,2895,2895,2895,2895,0
|
|
20240318,152000,535506800,2895,2895,2895,2895,0
|
|
20240318,151900,535506800,2895,2895,2895,2895,0
|
|
20240318,151800,535506800,2895,2890,2895,2890,3
|
|
20240318,151700,535498125,2895,2895,2895,2895,0
|
|
20240318,151600,535498125,2895,2895,2895,2895,4
|
|
20240318,151500,535486545,2900,2900,2900,2900,0
|
|
20240318,151400,535486545,2900,2900,2900,2885,1565
|
|
20240318,151300,530971490,2895,2895,2895,2895,200
|
|
20240318,151200,530392490,2895,2895,2895,2895,0
|
|
20240318,151100,530392490,2895,2895,2895,2895,3
|
|
20240318,151000,530383805,2895,2895,2895,2895,68
|
|
20240318,150900,530186945,2885,2890,2890,2885,850
|
|
20240318,150800,527732195,2900,2895,2900,2895,364
|
|
20240318,150700,526677595,2900,2885,2900,2885,902
|
|
20240318,150600,524072305,2890,2895,2900,2890,845
|
|
20240318,150500,521628525,2895,2895,2895,2895,0
|
|
20240318,150400,521628525,2895,2895,2895,2895,1700
|
|
20240318,150300,516707025,2895,2890,2895,2890,4
|
|
20240318,150200,516695460,2895,2895,2895,2885,102
|
|
20240318,150100,516401170,2885,2895,2895,2885,473
|
|
20240318,150000,515036535,2880,2880,2880,2880,10
|
|
20240318,145900,515007735,2895,2885,2895,2885,288
|
|
20240318,145800,514176845,2900,2900,2900,2885,3492
|
|
20240318,145700,504050675,2890,2895,2900,2890,510
|
|
20240318,145600,502576745,2895,2895,2900,2895,201
|
|
20240318,145500,501994845,2895,2895,2895,2890,503
|
|
20240318,145400,500541160,2890,2890,2890,2890,0
|
|
20240318,145300,500541160,2890,2890,2890,2890,0
|
|
20240318,145200,500541160,2890,2890,2890,2890,800
|
|
20240318,145100,498229160,2895,2895,2895,2895,66
|
|
20240318,145000,498038090,2895,2895,2895,2895,0
|
|
20240318,144900,498038090,2895,2895,2895,2895,0
|
|
20240318,144800,498038090,2895,2895,2895,2895,40
|
|
20240318,144700,497922290,2895,2895,2895,2895,0
|
|
20240318,144600,497922290,2895,2890,2895,2890,152
|
|
20240318,144500,497483000,2900,2900,2900,2900,0
|
|
20240318,144400,497483000,2900,2900,2900,2900,0
|
|
20240318,144300,497483000,2900,2900,2900,2900,5
|
|
20240318,144200,497468500,2900,2900,2900,2900,2188
|
|
20240318,144100,491123300,2900,2900,2900,2900,0
|
|
20240318,144000,491123300,2900,2900,2900,2900,0
|
|
20240318,143900,491123300,2900,2895,2900,2895,801
|
|
20240318,143800,488804400,2900,2900,2900,2900,0
|
|
20240318,143700,488804400,2900,2900,2900,2900,0
|
|
20240318,143600,488804400,2900,2900,2900,2900,0
|
|
20240318,143500,488804400,2900,2900,2900,2900,350
|
|
20240318,143400,487789400,2900,2900,2900,2900,0
|
|
20240318,143300,487789400,2900,2900,2900,2900,1
|
|
20240318,143200,487786500,2890,2895,2895,2890,1474
|
|
20240318,143100,483526390,2895,2895,2895,2895,550
|
|
20240318,143000,481934140,2900,2900,2900,2900,0
|
|
20240318,142900,481934140,2900,2900,2900,2900,600
|
|
20240318,142800,480194140,2900,2895,2900,2895,5823
|
|
20240318,142700,463308440,2900,2900,2900,2900,0
|
|
20240318,142600,463308440,2900,2895,2900,2895,402
|
|
20240318,142500,462144640,2900,2900,2900,2900,6
|
|
20240318,142400,462127240,2900,2900,2900,2900,275
|
|
20240318,142300,461329740,2900,2900,2900,2900,172
|
|
20240318,142200,460830940,2900,2900,2900,2900,1
|
|
20240318,142100,460828040,2900,2900,2900,2900,0
|
|
20240318,142000,460828040,2900,2895,2900,2890,16
|
|
20240318,141900,460781735,2895,2895,2895,2895,50
|
|
20240318,141800,460636985,2900,2900,2900,2900,197
|
|
20240318,141700,460065685,2900,2900,2900,2900,30
|
|
20240318,141600,459978685,2900,2900,2900,2900,0
|
|
20240318,141500,459978685,2900,2900,2900,2900,0
|
|
20240318,141400,459978685,2900,2900,2900,2900,101
|
|
20240318,141300,459685785,2885,2885,2885,2885,604
|
|
20240318,141200,457943245,2900,2900,2900,2900,0
|
|
20240318,141100,457943245,2900,2900,2900,2900,0
|
|
20240318,141000,457943245,2900,2900,2900,2900,100
|
|
20240318,140900,457653245,2900,2900,2900,2885,797
|
|
20240318,140800,455353075,2890,2895,2900,2890,1877
|
|
20240318,140700,449909790,2885,2885,2905,2885,8724
|
|
20240318,140600,424638315,2885,2885,2885,2885,1000
|
|
20240318,140500,421753315,2885,2885,2885,2885,100
|
|
20240318,140400,421464815,2890,2890,2890,2890,0
|
|
20240318,140300,421464815,2890,2890,2890,2890,1
|
|
20240318,140200,421461925,2880,2880,2880,2880,70
|
|
20240318,140100,421260325,2890,2890,2890,2890,0
|
|
20240318,140000,421260325,2890,2890,2890,2890,1
|
|
20240318,135900,421257435,2880,2880,2880,2880,3250
|
|
20240318,135800,411897435,2890,2890,2890,2890,0
|
|
20240318,135700,411897435,2890,2890,2890,2890,202
|
|
20240318,135600,411313655,2890,2890,2890,2890,0
|
|
20240318,135500,411313655,2890,2890,2890,2890,0
|
|
20240318,135400,411313655,2890,2890,2890,2890,0
|
|
20240318,135300,411313655,2890,2890,2890,2890,0
|
|
20240318,135200,411313655,2890,2880,2890,2880,14
|
|
20240318,135100,411273260,2880,2885,2885,2880,12
|
|
20240318,135000,411238650,2890,2890,2890,2890,0
|
|
20240318,134900,411238650,2890,2890,2890,2890,0
|
|
20240318,134800,411238650,2890,2890,2890,2890,541
|
|
20240318,134700,409675160,2890,2895,2895,2890,5818
|
|
20240318,134600,392860640,2895,2890,2895,2890,520
|
|
20240318,134500,391357740,2895,2895,2895,2895,0
|
|
20240318,134400,391357740,2895,2895,2895,2895,100
|
|
20240318,134300,391068240,2895,2895,2895,2895,1
|
|
20240318,134200,391065345,2895,2895,2895,2895,3
|
|
20240318,134100,391056660,2890,2890,2890,2890,3306
|
|
20240318,134000,381502320,2890,2890,2890,2890,0
|
|
20240318,133900,381502320,2890,2890,2890,2890,0
|
|
20240318,133800,381502320,2890,2890,2890,2890,400
|
|
20240318,133700,380346320,2890,2890,2890,2890,0
|
|
20240318,133600,380346320,2890,2890,2890,2890,0
|
|
20240318,133500,380346320,2890,2890,2890,2890,100
|
|
20240318,133400,380057320,2890,2890,2890,2890,0
|
|
20240318,133300,380057320,2890,2885,2890,2885,912
|
|
20240318,133200,377426185,2885,2885,2885,2885,0
|
|
20240318,133100,377426185,2885,2885,2885,2885,0
|
|
20240318,133000,377426185,2885,2885,2885,2885,0
|
|
20240318,132900,377426185,2885,2885,2885,2885,1000
|
|
20240318,132800,374541185,2885,2885,2885,2885,1
|
|
20240318,132700,374538300,2885,2885,2885,2885,0
|
|
20240318,132600,374538300,2885,2880,2885,2880,1700
|
|
20240318,132500,369642295,2880,2880,2880,2880,1
|
|
20240318,132400,369639415,2885,2885,2885,2885,0
|
|
20240318,132300,369639415,2885,2880,2885,2880,754
|
|
20240318,132200,367465760,2875,2875,2875,2875,7244
|
|
20240318,132100,346639260,2875,2875,2875,2875,0
|
|
20240318,132000,346639260,2875,2875,2875,2875,2
|
|
20240318,131900,346633510,2875,2875,2875,2875,0
|
|
20240318,131800,346633510,2875,2875,2875,2875,0
|
|
20240318,131700,346633510,2875,2875,2875,2875,606
|
|
20240318,131600,344891260,2875,2875,2875,2875,848
|
|
20240318,131500,342453260,2870,2870,2870,2870,1
|
|
20240318,131400,342450390,2875,2875,2875,2875,417
|
|
20240318,131300,341251515,2875,2875,2875,2875,0
|
|
20240318,131200,341251515,2875,2875,2875,2875,287
|
|
20240318,131100,340426390,2870,2870,2870,2870,0
|
|
20240318,131000,340426390,2870,2870,2870,2870,1
|
|
20240318,130900,340423520,2870,2870,2870,2870,399
|
|
20240318,130800,339278390,2875,2875,2875,2875,30
|
|
20240318,130700,339192140,2875,2875,2875,2875,300
|
|
20240318,130600,338329640,2875,2875,2875,2875,0
|
|
20240318,130500,338329640,2875,2870,2875,2870,520
|
|
20240318,130400,336837235,2870,2870,2870,2870,1
|
|
20240318,130300,336834365,2865,2865,2865,2865,500
|
|
20240318,130200,335401865,2870,2870,2870,2870,2
|
|
20240318,130100,335396125,2870,2870,2870,2870,0
|
|
20240318,130000,335396125,2870,2870,2870,2870,1
|
|
20240318,125900,335393255,2865,2865,2865,2865,0
|
|
20240318,125800,335393255,2865,2865,2865,2865,183
|
|
20240318,125700,334868960,2870,2870,2870,2870,1598
|
|
20240318,125600,330282700,2875,2875,2875,2875,0
|
|
20240318,125500,330282700,2875,2870,2875,2870,61
|
|
20240318,125400,330107625,2875,2870,2875,2870,316
|
|
20240318,125300,329199675,2875,2875,2875,2875,1
|
|
20240318,125200,329196800,2875,2875,2875,2875,0
|
|
20240318,125100,329196800,2875,2875,2875,2875,5
|
|
20240318,125000,329182425,2875,2875,2875,2875,0
|
|
20240318,124900,329182425,2875,2875,2875,2875,0
|
|
20240318,124800,329182425,2875,2875,2875,2875,0
|
|
20240318,124700,329182425,2875,2875,2875,2875,0
|
|
20240318,124600,329182425,2875,2875,2875,2875,50
|
|
20240318,124500,329038675,2875,2875,2875,2875,0
|
|
20240318,124400,329038675,2875,2875,2875,2875,462
|
|
20240318,124300,327710425,2875,2875,2875,2875,2
|
|
20240318,124200,327704675,2875,2875,2875,2875,0
|
|
20240318,124100,327704675,2875,2875,2875,2875,0
|
|
20240318,124000,327704675,2875,2875,2875,2875,0
|
|
20240318,123900,327704675,2875,2870,2875,2870,946
|
|
20240318,123800,324989650,2870,2870,2870,2870,72
|
|
20240318,123700,324783010,2870,2870,2870,2870,382
|
|
20240318,123600,323686670,2870,2870,2870,2870,0
|
|
20240318,123500,323686670,2870,2870,2870,2870,0
|
|
20240318,123400,323686670,2870,2870,2870,2870,100
|
|
20240318,123300,323399670,2870,2870,2870,2870,74
|
|
20240318,123200,323187290,2870,2870,2870,2870,0
|
|
20240318,123100,323187290,2870,2870,2870,2870,100
|
|
20240318,123000,322900290,2870,2870,2870,2870,0
|
|
20240318,122900,322900290,2870,2870,2870,2870,2
|
|
20240318,122800,322894550,2870,2870,2870,2870,0
|
|
20240318,122700,322894550,2870,2870,2870,2870,1
|
|
20240318,122600,322891680,2860,2860,2860,2860,0
|
|
20240318,122500,322891680,2860,2870,2870,2860,2309
|
|
20240318,122400,316287720,2870,2870,2870,2870,1100
|
|
20240318,122300,313130720,2870,2870,2870,2870,0
|
|
20240318,122200,313130720,2870,2870,2870,2870,0
|
|
20240318,122100,313130720,2870,2870,2870,2870,0
|
|
20240318,122000,313130720,2870,2870,2870,2870,0
|
|
20240318,121900,313130720,2870,2870,2870,2870,1
|
|
20240318,121800,313127850,2860,2860,2860,2860,600
|
|
20240318,121700,311411850,2870,2870,2870,2870,1
|
|
20240318,121600,311408980,2855,2855,2855,2855,25
|
|
20240318,121500,311337605,2870,2870,2870,2870,0
|
|
20240318,121400,311337605,2870,2870,2870,2855,3011
|
|
20240318,121300,302726115,2875,2875,2875,2875,0
|
|
20240318,121200,302726115,2875,2875,2875,2875,10
|
|
20240318,121100,302697365,2875,2860,2875,2860,316
|
|
20240318,121000,301793575,2860,2860,2860,2860,3936
|
|
20240318,120900,290536615,2875,2875,2875,2875,0
|
|
20240318,120800,290536615,2875,2875,2875,2875,0
|
|
20240318,120700,290536615,2875,2875,2875,2875,0
|
|
20240318,120600,290536615,2875,2875,2875,2875,0
|
|
20240318,120500,290536615,2875,2875,2875,2875,1
|
|
20240318,120400,290533740,2860,2875,2875,2860,372
|
|
20240318,120300,289469640,2875,2875,2875,2875,0
|
|
20240318,120200,289469640,2875,2875,2875,2875,150
|
|
20240318,120100,289038390,2875,2875,2875,2875,1
|
|
20240318,120000,289035515,2860,2870,2875,2860,168
|
|
20240318,115900,288553450,2870,2870,2870,2870,200
|
|
20240318,115800,287979450,2860,2860,2860,2860,80
|
|
20240318,115700,287750650,2860,2860,2860,2860,0
|
|
20240318,115600,287750650,2860,2860,2860,2860,0
|
|
20240318,115500,287750650,2860,2860,2860,2860,5
|
|
20240318,115400,287736350,2860,2865,2865,2860,666
|
|
20240318,115300,285831020,2875,2875,2875,2875,0
|
|
20240318,115200,285831020,2875,2875,2875,2875,0
|
|
20240318,115100,285831020,2875,2875,2875,2875,0
|
|
20240318,115000,285831020,2875,2870,2875,2870,275
|
|
20240318,114900,285041765,2870,2870,2870,2870,0
|
|
20240318,114800,285041765,2870,2870,2870,2870,0
|
|
20240318,114700,285041765,2870,2870,2870,2870,1
|
|
20240318,114600,285038895,2865,2865,2865,2865,0
|
|
20240318,114500,285038895,2865,2870,2870,2865,120
|
|
20240318,114400,284694595,2870,2870,2870,2870,0
|
|
20240318,114300,284694595,2870,2870,2870,2870,537
|
|
20240318,114200,283153405,2870,2870,2870,2870,0
|
|
20240318,114100,283153405,2870,2870,2870,2870,0
|
|
20240318,114000,283153405,2870,2870,2870,2870,1
|
|
20240318,113900,283150535,2860,2865,2865,2860,450
|
|
20240318,113800,281863450,2870,2870,2870,2870,0
|
|
20240318,113700,281863450,2870,2870,2870,2870,191
|
|
20240318,113600,281315280,2870,2865,2870,2865,45
|
|
20240318,113500,281186350,2865,2865,2865,2865,1
|
|
20240318,113400,281183485,2865,2865,2865,2865,0
|
|
20240318,113300,281183485,2865,2865,2865,2865,0
|
|
20240318,113200,281183485,2865,2870,2870,2865,6628
|
|
20240318,113100,262192125,2870,2870,2870,2870,36
|
|
20240318,113000,262088805,2870,2870,2870,2870,333
|
|
20240318,112900,261133095,2865,2865,2865,2865,1195
|
|
20240318,112800,257709420,2870,2870,2870,2870,0
|
|
20240318,112700,257709420,2870,2870,2870,2870,51
|
|
20240318,112600,257563050,2870,2870,2870,2870,100
|
|
20240318,112500,257276050,2870,2870,2870,2870,0
|
|
20240318,112400,257276050,2870,2870,2870,2870,121
|
|
20240318,112300,256928780,2865,2865,2865,2865,1
|
|
20240318,112200,256925915,2870,2870,2870,2870,25
|
|
20240318,112100,256854165,2870,2870,2870,2870,0
|
|
20240318,112000,256854165,2870,2870,2870,2870,25
|
|
20240318,111900,256782415,2875,2875,2875,2875,0
|
|
20240318,111800,256782415,2875,2875,2875,2875,0
|
|
20240318,111700,256782415,2875,2875,2875,2875,0
|
|
20240318,111600,256782415,2875,2875,2875,2875,0
|
|
20240318,111500,256782415,2875,2870,2875,2870,370
|
|
20240318,111400,255720510,2865,2865,2865,2865,0
|
|
20240318,111300,255720510,2865,2865,2865,2865,0
|
|
20240318,111200,255720510,2865,2865,2865,2865,348
|
|
20240318,111100,254723490,2870,2865,2870,2865,179
|
|
20240318,111000,254210300,2865,2870,2870,2865,101
|
|
20240318,110900,253920930,2865,2865,2865,2865,0
|
|
20240318,110800,253920930,2865,2865,2865,2865,0
|
|
20240318,110700,253920930,2865,2865,2865,2865,0
|
|
20240318,110600,253920930,2865,2870,2870,2865,801
|
|
20240318,110500,251626060,2870,2870,2870,2870,1
|
|
20240318,110400,251623190,2870,2870,2870,2870,0
|
|
20240318,110300,251623190,2870,2870,2870,2870,0
|
|
20240318,110200,251623190,2870,2870,2875,2870,259
|
|
20240318,110100,250879855,2860,2860,2860,2860,1
|
|
20240318,110000,250876995,2865,2875,2875,2865,1016
|
|
20240318,105900,247966125,2870,2870,2870,2870,268
|
|
20240318,105800,247196965,2870,2870,2870,2870,599
|
|
20240318,105700,245477835,2875,2875,2875,2875,0
|
|
20240318,105600,245477835,2875,2870,2875,2870,1534
|
|
20240318,105500,241075250,2880,2880,2880,2880,0
|
|
20240318,105400,241075250,2880,2880,2880,2880,1
|
|
20240318,105300,241072370,2880,2880,2880,2880,1
|
|
20240318,105200,241069490,2875,2880,2880,2875,646
|
|
20240318,105100,239212235,2880,2880,2880,2880,8
|
|
20240318,105000,239189195,2875,2875,2875,2875,864
|
|
20240318,104900,236705195,2875,2870,2875,2870,2
|
|
20240318,104800,236699450,2875,2875,2875,2875,24
|
|
20240318,104700,236630450,2875,2880,2880,2875,206
|
|
20240318,104600,236038170,2875,2875,2875,2875,999
|
|
20240318,104500,233166045,2880,2875,2880,2875,2
|
|
20240318,104400,233160290,2880,2875,2880,2875,860
|
|
20240318,104300,230687750,2875,2870,2875,2870,4149
|
|
20240318,104200,218769375,2870,2870,2870,2870,1
|
|
20240318,104100,218766505,2865,2865,2865,2865,2050
|
|
20240318,104000,212893255,2865,2860,2865,2855,4320
|
|
20240318,103900,200549405,2870,2870,2870,2870,0
|
|
20240318,103800,200549405,2870,2865,2870,2865,12
|
|
20240318,103700,200515020,2865,2865,2865,2865,1441
|
|
20240318,103600,196386555,2870,2870,2870,2870,0
|
|
20240318,103500,196386555,2870,2870,2870,2870,1
|
|
20240318,103400,196383685,2865,2870,2870,2865,498
|
|
20240318,103300,194956865,2865,2865,2865,2865,100
|
|
20240318,103200,194670365,2870,2870,2870,2870,1
|
|
20240318,103100,194667495,2870,2870,2870,2870,0
|
|
20240318,103000,194667495,2870,2865,2870,2865,701
|
|
20240318,102900,192659125,2870,2870,2870,2870,5
|
|
20240318,102800,192644775,2875,2880,2880,2875,101
|
|
20240318,102700,192354395,2880,2865,2880,2865,21
|
|
20240318,102600,192294215,2865,2865,2865,2865,149
|
|
20240318,102500,191867330,2880,2880,2880,2880,2
|
|
20240318,102400,191861570,2865,2865,2865,2865,231
|
|
20240318,102300,191199755,2865,2870,2870,2865,5000
|
|
20240318,102200,176873920,2880,2880,2880,2880,1
|
|
20240318,102100,176871040,2870,2865,2880,2865,357
|
|
20240318,102000,175846880,2865,2870,2870,2865,222
|
|
20240318,101900,175210845,2870,2870,2870,2870,50
|
|
20240318,101800,175067345,2870,2865,2870,2865,218
|
|
20240318,101700,174442770,2870,2870,2870,2870,0
|
|
20240318,101600,174442770,2870,2870,2870,2870,409
|
|
20240318,101500,173268940,2880,2880,2880,2880,1
|
|
20240318,101400,173266060,2880,2880,2880,2880,5
|
|
20240318,101300,173251660,2870,2880,2880,2870,977
|
|
20240318,101200,170447640,2875,2880,2880,2875,62
|
|
20240318,101100,170269085,2880,2870,2880,2870,59
|
|
20240318,101000,170099245,2880,2880,2880,2870,502
|
|
20240318,100900,168658485,2870,2875,2875,2870,960
|
|
20240318,100800,165899650,2885,2885,2885,2885,0
|
|
20240318,100700,165899650,2885,2885,2885,2885,5
|
|
20240318,100600,165885225,2880,2885,2885,2880,1404
|
|
20240318,100500,161841445,2890,2890,2890,2890,13
|
|
20240318,100400,161803875,2890,2890,2890,2890,0
|
|
20240318,100300,161803875,2890,2885,2890,2880,557
|
|
20240318,100200,160199695,2890,2890,2890,2890,5
|
|
20240318,100100,160185245,2890,2880,2890,2880,4
|
|
20240318,100000,160173715,2880,2890,2890,2880,232
|
|
20240318,095900,159505505,2890,2890,2890,2890,21
|
|
20240318,095800,159444815,2890,2880,2890,2880,20
|
|
20240318,095700,159387195,2895,2890,2895,2890,460
|
|
20240318,095600,158057785,2895,2890,2895,2890,631
|
|
20240318,095500,156234185,2890,2890,2890,2890,0
|
|
20240318,095400,156234185,2890,2890,2890,2890,599
|
|
20240318,095300,154503075,2890,2885,2890,2885,101
|
|
20240318,095200,154211685,2890,2890,2890,2890,585
|
|
20240318,095100,152521035,2885,2885,2885,2885,3715
|
|
20240318,095000,141803260,2885,2885,2885,2885,345
|
|
20240318,094900,140807935,2885,2885,2890,2885,344
|
|
20240318,094800,139815490,2885,2885,2885,2885,343
|
|
20240318,094700,138825935,2890,2890,2890,2890,348
|
|
20240318,094600,137820215,2890,2880,2890,2870,14
|
|
20240318,094500,137779895,2880,2870,2890,2870,898
|
|
20240318,094400,135198155,2880,2880,2880,2880,102
|
|
20240318,094300,134904395,2890,2890,2890,2890,53
|
|
20240318,094200,134751225,2890,2890,2890,2890,150
|
|
20240318,094100,134317725,2890,2890,2890,2890,0
|
|
20240318,094000,134317725,2890,2885,2890,2885,148
|
|
20240318,093900,133890625,2885,2885,2885,2885,2826
|
|
20240318,093800,125737615,2885,2870,2885,2870,1175
|
|
20240318,093700,122364215,2870,2870,2870,2870,0
|
|
20240318,093600,122364215,2870,2865,2870,2865,56
|
|
20240318,093500,122203525,2870,2870,2870,2870,0
|
|
20240318,093400,122203525,2870,2865,2870,2865,303
|
|
20240318,093300,121335425,2865,2865,2865,2850,4466
|
|
20240318,093200,108577530,2870,2865,2870,2865,90
|
|
20240318,093100,108319670,2865,2875,2875,2865,1740
|
|
20240318,093000,103330320,2870,2880,2885,2870,1337
|
|
20240318,092900,99486805,2885,2885,2885,2885,13
|
|
20240318,092800,99449300,2885,2890,2890,2880,104
|
|
20240318,092700,99149715,2885,2890,2890,2885,101
|
|
20240318,092600,98857830,2895,2895,2895,2895,0
|
|
20240318,092500,98857830,2895,2895,2895,2895,0
|
|
20240318,092400,98857830,2895,2895,2895,2895,50
|
|
20240318,092300,98713080,2895,2895,2895,2895,32
|
|
20240318,092200,98620440,2895,2895,2895,2895,0
|
|
20240318,092100,98620440,2895,2875,2895,2875,190
|
|
20240318,092000,98070790,2895,2890,2895,2890,144
|
|
20240318,091900,97654080,2875,2895,2895,2875,118
|
|
20240318,091800,97313150,2895,2895,2900,2895,64
|
|
20240318,091700,97127860,2875,2895,2900,2875,14717
|
|
20240318,091600,54793505,2900,2900,2900,2900,0
|
|
20240318,091500,54793505,2900,2895,2900,2895,437
|
|
20240318,091400,53528385,2880,2895,2895,2880,1161
|
|
20240318,091300,50174370,2895,2890,2895,2890,164
|
|
20240318,091200,49699805,2890,2900,2900,2890,301
|
|
20240318,091100,48829900,2900,2895,2900,2890,216
|
|
20240318,091000,48204585,2905,2905,2905,2905,26
|
|
20240318,090900,48129055,2900,2900,2900,2900,642
|
|
20240318,090800,46267255,2900,2900,2900,2900,150
|
|
20240318,090700,45832255,2900,2900,2900,2900,1409
|
|
20240318,090600,41746155,2900,2905,2905,2900,904
|
|
20240318,090500,39124500,2905,2910,2910,2905,548
|
|
20240318,090400,37530320,2910,2895,2910,2890,1078
|
|
20240318,090300,34404475,2895,2905,2905,2895,46
|
|
20240318,090200,34271150,2900,2880,2900,2870,4009
|
|
20240318,090100,22715825,2865,2860,2880,2850,2404
|
|
20240318,090000,15831130,2845,2860,2860,2845,5538
|