645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,194200,612910680,3005,3005,3005,3005,9753
|
|
20240223,194100,612910680,3005,3005,3005,3005,0
|
|
20240223,194000,612910680,3005,3005,3005,3005,0
|
|
20240223,193900,612910680,3005,3005,3005,3005,0
|
|
20240223,193800,612910680,3005,3005,3005,3005,0
|
|
20240223,193700,612910680,3005,3005,3005,3005,0
|
|
20240223,193600,612910680,3005,3005,3005,3005,0
|
|
20240223,193500,612910680,3005,3005,3005,3005,0
|
|
20240223,193400,612910680,3005,3005,3005,3005,0
|
|
20240223,193300,612910680,3005,3005,3005,3005,0
|
|
20240223,193200,612910680,3005,3005,3005,3005,0
|
|
20240223,193100,612910680,3005,3005,3005,3005,0
|
|
20240223,193000,612910680,3005,3005,3005,3005,0
|
|
20240223,192900,612910680,3005,3005,3005,3005,0
|
|
20240223,192800,612910680,3005,3005,3005,3005,0
|
|
20240223,192700,612910680,3005,3005,3005,3005,0
|
|
20240223,192600,612910680,3005,3005,3005,3005,0
|
|
20240223,192500,612910680,3005,3005,3005,3005,0
|
|
20240223,192400,612910680,3005,3005,3005,3005,0
|
|
20240223,192300,612910680,3005,3005,3005,3005,0
|
|
20240223,192200,612910680,3005,3005,3005,3005,0
|
|
20240223,192100,612910680,3005,3005,3005,3005,0
|
|
20240223,192000,612910680,3005,3005,3005,3005,0
|
|
20240223,191900,612910680,3005,3005,3005,3005,0
|
|
20240223,191800,612910680,3005,3005,3005,3005,0
|
|
20240223,191700,612910680,3005,3005,3005,3005,0
|
|
20240223,191600,612910680,3005,3005,3005,3005,0
|
|
20240223,191500,612910680,3005,3005,3005,3005,0
|
|
20240223,191400,612910680,3005,3005,3005,3005,0
|
|
20240223,191300,612910680,3005,3005,3005,3005,0
|
|
20240223,191200,612910680,3005,3005,3005,3005,9753
|
|
20240223,191100,612910680,3005,3005,3005,3005,0
|
|
20240223,191000,612910680,3005,3005,3005,3005,0
|
|
20240223,190900,612910680,3005,3005,3005,3005,0
|
|
20240223,190800,612910680,3005,3005,3005,3005,0
|
|
20240223,190700,612910680,3005,3005,3005,3005,0
|
|
20240223,190600,612910680,3005,3005,3005,3005,0
|
|
20240223,190500,612910680,3005,3005,3005,3005,0
|
|
20240223,190400,612910680,3005,3005,3005,3005,0
|
|
20240223,190300,612910680,3005,3005,3005,3005,0
|
|
20240223,190200,612910680,3005,3005,3005,3005,0
|
|
20240223,190100,612910680,3005,3005,3005,3005,0
|
|
20240223,190000,612910680,3005,3005,3005,3005,0
|
|
20240223,185900,612910680,3005,3005,3005,3005,0
|
|
20240223,185800,612910680,3005,3005,3005,3005,0
|
|
20240223,185700,612910680,3005,3005,3005,3005,0
|
|
20240223,185600,612910680,3005,3005,3005,3005,0
|
|
20240223,185500,612910680,3005,3005,3005,3005,0
|
|
20240223,185400,612910680,3005,3005,3005,3005,0
|
|
20240223,185300,612910680,3005,3005,3005,3005,0
|
|
20240223,185200,612910680,3005,3005,3005,3005,0
|
|
20240223,185100,612910680,3005,3005,3005,3005,0
|
|
20240223,185000,612910680,3005,3005,3005,3005,0
|
|
20240223,184900,612910680,3005,3005,3005,3005,0
|
|
20240223,184800,612910680,3005,3005,3005,3005,0
|
|
20240223,184700,612910680,3005,3005,3005,3005,0
|
|
20240223,184600,612910680,3005,3005,3005,3005,0
|
|
20240223,184500,612910680,3005,3005,3005,3005,0
|
|
20240223,184400,612910680,3005,3005,3005,3005,0
|
|
20240223,184300,612910680,3005,3005,3005,3005,0
|
|
20240223,184200,612910680,3005,3005,3005,3005,9753
|
|
20240223,184100,612910680,3005,3005,3005,3005,0
|
|
20240223,184000,612910680,3005,3005,3005,3005,0
|
|
20240223,183900,612910680,3005,3005,3005,3005,0
|
|
20240223,183800,612910680,3005,3005,3005,3005,0
|
|
20240223,183700,612910680,3005,3005,3005,3005,0
|
|
20240223,183600,612910680,3005,3005,3005,3005,0
|
|
20240223,183500,612910680,3005,3005,3005,3005,0
|
|
20240223,183400,612910680,3005,3005,3005,3005,0
|
|
20240223,183300,612910680,3005,3005,3005,3005,0
|
|
20240223,183200,612910680,3005,3005,3005,3005,0
|
|
20240223,183100,612910680,3005,3005,3005,3005,0
|
|
20240223,183000,612910680,3005,3005,3005,3005,0
|
|
20240223,182900,612910680,3005,3005,3005,3005,0
|
|
20240223,182800,612910680,3005,3005,3005,3005,0
|
|
20240223,182700,612910680,3005,3005,3005,3005,0
|
|
20240223,182600,612910680,3005,3005,3005,3005,0
|
|
20240223,182500,612910680,3005,3005,3005,3005,0
|
|
20240223,182400,612910680,3005,3005,3005,3005,0
|
|
20240223,182300,612910680,3005,3005,3005,3005,0
|
|
20240223,182200,612910680,3005,3005,3005,3005,0
|
|
20240223,182100,612910680,3005,3005,3005,3005,0
|
|
20240223,182000,612910680,3005,3005,3005,3005,0
|
|
20240223,181900,612910680,3005,3005,3005,3005,0
|
|
20240223,181800,612910680,3005,3005,3005,3005,0
|
|
20240223,181700,612910680,3005,3005,3005,3005,0
|
|
20240223,181600,612910680,3005,3005,3005,3005,0
|
|
20240223,181500,612910680,3005,3005,3005,3005,0
|
|
20240223,181400,612910680,3005,3005,3005,3005,0
|
|
20240223,181300,612910680,3005,3005,3005,3005,0
|
|
20240223,181200,612910680,3005,3005,3005,3005,9753
|
|
20240223,181100,612910680,3005,3005,3005,3005,0
|
|
20240223,181000,612910680,3005,3005,3005,3005,0
|
|
20240223,180900,612910680,3005,3005,3005,3005,0
|
|
20240223,180800,612910680,3005,3005,3005,3005,0
|
|
20240223,180700,612910680,3005,3005,3005,3005,0
|
|
20240223,180600,612910680,3005,3005,3005,3005,0
|
|
20240223,180500,612910680,3005,3005,3005,3005,0
|
|
20240223,180400,612910680,3005,3005,3005,3005,0
|
|
20240223,180300,612910680,3005,3005,3005,3005,0
|
|
20240223,180200,612910680,3005,3005,3005,3005,0
|
|
20240223,180100,612910680,3005,3005,3005,3005,0
|
|
20240223,180000,612910680,3005,3005,3005,3005,0
|
|
20240223,175900,612910680,3005,3005,3005,3005,0
|
|
20240223,175800,612910680,3005,3005,3005,3005,0
|
|
20240223,175700,612910680,3005,3005,3005,3005,0
|
|
20240223,175600,612910680,3005,3005,3005,3005,0
|
|
20240223,175500,612910680,3005,3005,3005,3005,0
|
|
20240223,175400,612910680,3005,3005,3005,3005,0
|
|
20240223,175300,612910680,3005,3005,3005,3005,0
|
|
20240223,175200,612910680,3005,3005,3005,3005,0
|
|
20240223,175100,612910680,3005,3005,3005,3005,0
|
|
20240223,175000,612910680,3005,3005,3005,3005,0
|
|
20240223,174900,612910680,3005,3005,3005,3005,0
|
|
20240223,174800,612910680,3005,3005,3005,3005,0
|
|
20240223,174700,612910680,3005,3005,3005,3005,0
|
|
20240223,174600,612910680,3005,3005,3005,3005,0
|
|
20240223,174500,612910680,3005,3005,3005,3005,0
|
|
20240223,174400,612910680,3005,3005,3005,3005,0
|
|
20240223,174300,612910680,3005,3005,3005,3005,0
|
|
20240223,174200,612910680,3005,3005,3005,3005,9753
|
|
20240223,174100,612910680,3005,3005,3005,3005,0
|
|
20240223,174000,612910680,3005,3005,3005,3005,0
|
|
20240223,173900,612910680,3005,3005,3005,3005,0
|
|
20240223,173800,612910680,3005,3005,3005,3005,0
|
|
20240223,173700,612910680,3005,3005,3005,3005,0
|
|
20240223,173600,612910680,3005,3005,3005,3005,0
|
|
20240223,173500,612910680,3005,3005,3005,3005,0
|
|
20240223,173400,612910680,3005,3005,3005,3005,0
|
|
20240223,173300,612910680,3005,3005,3005,3005,0
|
|
20240223,173200,612910680,3005,3005,3005,3005,0
|
|
20240223,173100,612910680,3005,3005,3005,3005,0
|
|
20240223,173000,612910680,3005,3005,3005,3005,0
|
|
20240223,172900,612910680,3005,3005,3005,3005,0
|
|
20240223,172800,612910680,3005,3005,3005,3005,0
|
|
20240223,172700,612910680,3005,3005,3005,3005,0
|
|
20240223,172600,612910680,3005,3005,3005,3005,0
|
|
20240223,172500,612910680,3005,3005,3005,3005,0
|
|
20240223,172400,612910680,3005,3005,3005,3005,0
|
|
20240223,172300,612910680,3005,3005,3005,3005,0
|
|
20240223,172200,612910680,3005,3005,3005,3005,0
|
|
20240223,172100,612910680,3005,3005,3005,3005,0
|
|
20240223,172000,612910680,3005,3005,3005,3005,0
|
|
20240223,171900,612910680,3005,3005,3005,3005,0
|
|
20240223,171800,612910680,3005,3005,3005,3005,0
|
|
20240223,171700,612910680,3005,3005,3005,3005,0
|
|
20240223,171600,612910680,3005,3005,3005,3005,0
|
|
20240223,171500,612910680,3005,3005,3005,3005,0
|
|
20240223,171400,612910680,3005,3005,3005,3005,0
|
|
20240223,171300,612910680,3005,3005,3005,3005,0
|
|
20240223,171200,612910680,3005,3005,3005,3005,9753
|
|
20240223,171100,612910680,3005,3005,3005,3005,0
|
|
20240223,171000,612910680,3005,3005,3005,3005,0
|
|
20240223,170900,612910680,3005,3005,3005,3005,0
|
|
20240223,170800,612910680,3005,3005,3005,3005,0
|
|
20240223,170700,612910680,3005,3005,3005,3005,0
|
|
20240223,170600,612910680,3005,3005,3005,3005,0
|
|
20240223,170500,612910680,3005,3005,3005,3005,0
|
|
20240223,170400,612910680,3005,3005,3005,3005,0
|
|
20240223,170300,612910680,3005,3005,3005,3005,0
|
|
20240223,170200,612910680,3005,3005,3005,3005,0
|
|
20240223,170100,612910680,3005,3005,3005,3005,0
|
|
20240223,170000,612910680,3005,3005,3005,3005,0
|
|
20240223,165900,612910680,3005,3005,3005,3005,0
|
|
20240223,165800,612910680,3005,3005,3005,3005,0
|
|
20240223,165700,612910680,3005,3005,3005,3005,0
|
|
20240223,165600,612910680,3005,3005,3005,3005,0
|
|
20240223,165500,612910680,3005,3005,3005,3005,0
|
|
20240223,165400,612910680,3005,3005,3005,3005,0
|
|
20240223,165300,612910680,3005,3005,3005,3005,0
|
|
20240223,165200,612910680,3005,3005,3005,3005,0
|
|
20240223,165100,612910680,3005,3005,3005,3005,0
|
|
20240223,165000,612910680,3005,3005,3005,3005,0
|
|
20240223,164900,612910680,3005,3005,3005,3005,0
|
|
20240223,164800,612910680,3005,3005,3005,3005,0
|
|
20240223,164700,612910680,3005,3005,3005,3005,0
|
|
20240223,164600,612910680,3005,3005,3005,3005,0
|
|
20240223,164500,612910680,3005,3005,3005,3005,0
|
|
20240223,164400,612910680,3005,3005,3005,3005,0
|
|
20240223,164300,612910680,3005,3005,3005,3005,0
|
|
20240223,164200,612910680,3005,3005,3005,3005,9753
|
|
20240223,164100,612910680,3005,3005,3005,3005,0
|
|
20240223,164000,612910680,3005,3005,3005,3005,0
|
|
20240223,163900,612910680,3005,3005,3005,3005,0
|
|
20240223,163800,612910680,3005,3005,3005,3005,0
|
|
20240223,163700,612910680,3005,3005,3005,3005,0
|
|
20240223,163600,612910680,3005,3005,3005,3005,0
|
|
20240223,163500,612910680,3005,3005,3005,3005,0
|
|
20240223,163400,612910680,3005,3005,3005,3005,0
|
|
20240223,163300,612910680,3005,3005,3005,3005,0
|
|
20240223,163200,612910680,3005,3005,3005,3005,0
|
|
20240223,163100,612910680,3005,3005,3005,3005,0
|
|
20240223,163000,612910680,3005,3005,3005,3005,0
|
|
20240223,162900,612910680,3005,3005,3005,3005,0
|
|
20240223,162800,612910680,3005,3005,3005,3005,0
|
|
20240223,162700,612910680,3005,3005,3005,3005,0
|
|
20240223,162600,612910680,3005,3005,3005,3005,0
|
|
20240223,162500,612910680,3005,3005,3005,3005,0
|
|
20240223,162400,612910680,3005,3005,3005,3005,0
|
|
20240223,162300,612910680,3005,3005,3005,3005,0
|
|
20240223,162200,612910680,3005,3005,3005,3005,0
|
|
20240223,162100,612910680,3005,3005,3005,3005,0
|
|
20240223,162000,612910680,3005,3005,3005,3005,0
|
|
20240223,161900,612910680,3005,3005,3005,3005,0
|
|
20240223,161800,612910680,3005,3005,3005,3005,0
|
|
20240223,161700,612910680,3005,3005,3005,3005,0
|
|
20240223,161600,612910680,3005,3005,3005,3005,0
|
|
20240223,161500,612910680,3005,3005,3005,3005,0
|
|
20240223,161400,612910680,3005,3005,3005,3005,0
|
|
20240223,161300,612910680,3005,3005,3005,3005,0
|
|
20240223,161200,612910680,3005,3005,3005,3005,9753
|
|
20240223,161100,612910680,3005,3005,3005,3005,0
|
|
20240223,161000,612910680,3005,3005,3005,3005,0
|
|
20240223,160900,612910680,3005,3005,3005,3005,0
|
|
20240223,160800,612910680,3005,3005,3005,3005,0
|
|
20240223,160700,612910680,3005,3005,3005,3005,0
|
|
20240223,160600,612910680,3005,3005,3005,3005,0
|
|
20240223,160500,612910680,3005,3005,3005,3005,0
|
|
20240223,160400,612910680,3005,3005,3005,3005,0
|
|
20240223,160300,612910680,3005,3005,3005,3005,0
|
|
20240223,160200,612910680,3005,3005,3005,3005,0
|
|
20240223,160100,612910680,3005,3005,3005,3005,0
|
|
20240223,160000,612910680,3005,3005,3005,3005,0
|
|
20240223,155900,612910680,3005,3005,3005,3005,0
|
|
20240223,155800,612910680,3005,3005,3005,3005,0
|
|
20240223,155700,612910680,3005,3005,3005,3005,0
|
|
20240223,155600,612910680,3005,3005,3005,3005,0
|
|
20240223,155500,612910680,3005,3005,3005,3005,0
|
|
20240223,155400,612910680,3005,3005,3005,3005,0
|
|
20240223,155300,612910680,3005,3005,3005,3005,0
|
|
20240223,155200,612910680,3005,3005,3005,3005,0
|
|
20240223,155100,612910680,3005,3005,3005,3005,0
|
|
20240223,155000,612910680,3005,3005,3005,3005,0
|
|
20240223,154900,612910680,3005,3005,3005,3005,0
|
|
20240223,154800,612910680,3005,3005,3005,3005,0
|
|
20240223,154700,612910680,3005,3005,3005,3005,0
|
|
20240223,154600,612910680,3005,3005,3005,3005,0
|
|
20240223,154500,612910680,3005,3005,3005,3005,0
|
|
20240223,154400,612910680,3005,3005,3005,3005,0
|
|
20240223,154300,612910680,3005,3005,3005,3005,0
|
|
20240223,154200,612910680,3005,3005,3005,3005,9753
|
|
20240223,154100,612910680,3005,3005,3005,3005,0
|
|
20240223,154000,612910680,3005,3005,3005,3005,0
|
|
20240223,153900,612910680,3005,3005,3005,3005,0
|
|
20240223,153800,612910680,3005,3005,3005,3005,0
|
|
20240223,153700,612910680,3005,3005,3005,3005,0
|
|
20240223,153600,612910680,3005,3005,3005,3005,0
|
|
20240223,153500,612910680,3005,3005,3005,3005,0
|
|
20240223,153400,612910680,3005,3005,3005,3005,0
|
|
20240223,153300,612910680,3005,3005,3005,3005,0
|
|
20240223,153200,612910680,3005,3005,3005,3005,0
|
|
20240223,153100,612910680,3005,3005,3005,3005,0
|
|
20240223,153000,612910680,3005,3005,3005,3005,9753
|
|
20240223,152900,583602915,3005,3005,3005,3005,0
|
|
20240223,152800,583602915,3005,3005,3005,3005,0
|
|
20240223,152700,583602915,3005,3005,3005,3005,0
|
|
20240223,152600,583602915,3005,3005,3005,3005,0
|
|
20240223,152500,583602915,3005,3005,3005,3005,0
|
|
20240223,152400,583602915,3005,3005,3005,3005,0
|
|
20240223,152300,583602915,3005,3005,3005,3005,0
|
|
20240223,152200,583602915,3005,3005,3005,3005,0
|
|
20240223,152100,583602915,3005,3005,3005,3005,0
|
|
20240223,152000,583602915,3005,3005,3005,3005,0
|
|
20240223,151900,583602915,3005,3000,3005,3000,809
|
|
20240223,151800,581171965,3000,3000,3000,3000,2758
|
|
20240223,151700,572897965,3000,3000,3000,3000,196
|
|
20240223,151600,572309965,3000,3000,3000,3000,71
|
|
20240223,151500,572096965,3000,3000,3000,2995,95
|
|
20240223,151400,571811970,3000,3000,3000,3000,186
|
|
20240223,151300,571253970,3000,3000,3000,2995,163
|
|
20240223,151200,570764975,3000,3000,3000,3000,444
|
|
20240223,151100,569432975,3000,3000,3000,3000,81
|
|
20240223,151000,569189975,3000,2990,3000,2990,761
|
|
20240223,150900,566913975,2990,3000,3000,2990,866
|
|
20240223,150800,564320975,3000,2990,3000,2990,71
|
|
20240223,150700,564108075,2990,2995,2995,2990,378
|
|
20240223,150600,562976165,2990,3000,3000,2990,1726
|
|
20240223,150500,557806550,3000,3000,3000,3000,446
|
|
20240223,150400,556468550,3000,3000,3000,3000,61
|
|
20240223,150300,556285550,3000,3000,3000,3000,12
|
|
20240223,150200,556249550,2995,2995,2995,2995,386
|
|
20240223,150100,555093480,2990,2990,2990,2990,6
|
|
20240223,150000,555075540,3000,2995,3000,2995,678
|
|
20240223,145900,553042180,2995,2990,2995,2990,64
|
|
20240223,145800,552850505,2995,2995,2995,2995,369
|
|
20240223,145700,551745350,3000,3000,3000,3000,20
|
|
20240223,145600,551685350,3000,2995,3000,2995,70
|
|
20240223,145500,551475550,3000,3000,3000,3000,61
|
|
20240223,145400,551292550,2990,2990,2990,2990,16
|
|
20240223,145300,551244710,3000,3000,3000,3000,5
|
|
20240223,145200,551229710,3000,2995,3005,2990,5339
|
|
20240223,145100,535199950,2990,2990,2990,2990,1887
|
|
20240223,145000,529557820,2985,2990,2990,2985,142
|
|
20240223,144900,529133335,2995,2990,2995,2990,39
|
|
20240223,144800,529016660,2990,2990,2990,2990,768
|
|
20240223,144700,526720340,2990,2990,2990,2990,433
|
|
20240223,144600,525425670,2990,2990,2990,2990,0
|
|
20240223,144500,525425670,2990,2990,2990,2990,0
|
|
20240223,144400,525425670,2990,2990,2990,2990,7
|
|
20240223,144300,525404740,2990,2985,2990,2985,11
|
|
20240223,144200,525371855,2990,2990,2990,2990,4
|
|
20240223,144100,525359895,2985,2990,2990,2985,820
|
|
20240223,144000,522908120,2990,2995,2995,2990,2712
|
|
20240223,143900,514797685,2995,3000,3000,2995,104
|
|
20240223,143800,514485690,3005,3005,3005,3005,43
|
|
20240223,143700,514356475,3000,3000,3000,3000,5
|
|
20240223,143600,514341475,2990,3000,3000,2990,3008
|
|
20240223,143500,505330245,3005,3005,3005,3005,24
|
|
20240223,143400,505258125,3000,3000,3000,3000,0
|
|
20240223,143300,505258125,3000,3000,3005,3000,63
|
|
20240223,143200,505068820,3000,3005,3005,3000,6
|
|
20240223,143100,505050795,3005,3005,3005,3005,0
|
|
20240223,143000,505050795,3005,3005,3005,3005,30
|
|
20240223,142900,504960645,3010,3010,3010,3010,33
|
|
20240223,142800,504861315,3010,3005,3010,3005,429
|
|
20240223,142700,503571860,3005,3005,3005,3005,0
|
|
20240223,142600,503571860,3005,3005,3005,3005,0
|
|
20240223,142500,503571860,3005,3005,3005,3005,61
|
|
20240223,142400,503388555,3005,3005,3005,3005,0
|
|
20240223,142300,503388555,3005,3000,3005,3000,112
|
|
20240223,142200,503052250,2995,2995,2995,2995,81
|
|
20240223,142100,502809655,3005,3005,3005,3005,0
|
|
20240223,142000,502809655,3005,2995,3005,2985,587
|
|
20240223,141900,501055810,3000,3000,3000,3000,5
|
|
20240223,141800,501040810,2995,2995,2995,2995,1362
|
|
20240223,141700,496961620,2995,3010,3010,2995,897
|
|
20240223,141600,494271000,3005,3010,3010,3005,101
|
|
20240223,141500,493967490,3005,3000,3005,3000,693
|
|
20240223,141400,491885395,3000,3000,3000,3000,62
|
|
20240223,141300,491699395,2995,2995,2995,2995,0
|
|
20240223,141200,491699395,2995,2995,2995,2995,1
|
|
20240223,141100,491696400,2995,2990,2995,2990,5403
|
|
20240223,141000,475529415,2990,2990,2990,2990,4
|
|
20240223,140900,475517455,2990,2990,2990,2990,15
|
|
20240223,140800,475472605,2995,2995,2995,2995,40
|
|
20240223,140700,475352805,2995,2995,2995,2995,1
|
|
20240223,140600,475349810,2995,2995,2995,2995,4278
|
|
20240223,140500,462537200,2995,2995,2995,2995,0
|
|
20240223,140400,462537200,2995,3000,3005,2995,4058
|
|
20240223,140300,450363780,3000,3000,3000,3000,911
|
|
20240223,140200,447630780,3005,3005,3005,3000,515
|
|
20240223,140100,446084205,3010,3005,3010,3005,331
|
|
20240223,140000,445089045,3010,3010,3010,3010,111
|
|
20240223,135900,444754935,3005,3005,3005,3005,139
|
|
20240223,135800,444337240,3000,2995,3000,2995,217
|
|
20240223,135700,443686570,2995,2995,2995,2995,102
|
|
20240223,135600,443381080,3000,3000,3000,3000,1949
|
|
20240223,135500,437534080,3005,3005,3005,3005,210
|
|
20240223,135400,436903030,3005,3005,3005,3005,100
|
|
20240223,135300,436602530,3005,3005,3005,3005,66
|
|
20240223,135200,436404200,3000,3000,3000,3000,1
|
|
20240223,135100,436401200,3005,3005,3005,3005,0
|
|
20240223,135000,436401200,3005,3005,3005,3005,88
|
|
20240223,134900,436136760,3005,3005,3005,3005,102
|
|
20240223,134800,435830250,3010,3005,3010,3005,1306
|
|
20240223,134700,431900910,3005,3005,3005,3005,166
|
|
20240223,134600,431402080,3005,3005,3005,3005,1233
|
|
20240223,134500,427696915,3005,3010,3010,3005,976
|
|
20240223,134400,424759220,3015,3010,3015,3010,1970
|
|
20240223,134300,418828525,3010,3000,3010,3000,9328
|
|
20240223,134200,390840885,3000,3000,3000,2990,55
|
|
20240223,134100,390676285,3000,2990,3000,2985,5656
|
|
20240223,134000,373751920,2990,2990,2990,2990,452
|
|
20240223,133900,372400440,2990,2990,2990,2985,351
|
|
20240223,133800,371351030,2990,2990,2995,2990,988
|
|
20240223,133700,368396605,2990,2990,2990,2990,18
|
|
20240223,133600,368342785,2990,2990,2990,2990,573
|
|
20240223,133500,366629515,2990,2990,2990,2990,0
|
|
20240223,133400,366629515,2990,2990,2990,2990,0
|
|
20240223,133300,366629515,2990,2990,2990,2990,0
|
|
20240223,133200,366629515,2990,2990,2990,2990,76
|
|
20240223,133100,366402275,2990,2990,2990,2990,0
|
|
20240223,133000,366402275,2990,2990,2990,2990,6
|
|
20240223,132900,366384335,2985,2985,2985,2985,100
|
|
20240223,132800,366085835,2990,2985,2990,2985,166
|
|
20240223,132700,365589520,2980,2980,2980,2980,0
|
|
20240223,132600,365589520,2980,2980,2980,2980,181
|
|
20240223,132500,365050140,2980,2980,2980,2980,0
|
|
20240223,132400,365050140,2980,2980,2980,2980,129
|
|
20240223,132300,364665720,2990,2990,2990,2990,10
|
|
20240223,132200,364635820,2990,2990,2990,2990,61
|
|
20240223,132100,364453430,2985,2985,2985,2985,925
|
|
20240223,132000,361692305,2985,2985,2985,2985,206
|
|
20240223,131900,361077395,2985,2985,2985,2985,0
|
|
20240223,131800,361077395,2985,2985,2985,2985,91
|
|
20240223,131700,360805760,2985,2985,2985,2985,11
|
|
20240223,131600,360772925,2985,2985,2985,2985,250
|
|
20240223,131500,360026675,2985,2985,2985,2980,501
|
|
20240223,131400,358533190,2985,2985,2985,2985,1
|
|
20240223,131300,358530205,2990,2990,2990,2990,0
|
|
20240223,131200,358530205,2990,2990,2990,2990,61
|
|
20240223,131100,358347815,2980,2980,2980,2980,194
|
|
20240223,131000,357769695,2980,2980,2980,2980,0
|
|
20240223,130900,357769695,2980,2990,2990,2980,33
|
|
20240223,130800,357671225,2990,2990,2990,2990,1199
|
|
20240223,130700,354086215,2985,2985,2985,2985,309
|
|
20240223,130600,353163850,2975,2975,2975,2975,0
|
|
20240223,130500,353163850,2975,2975,2975,2975,0
|
|
20240223,130400,353163850,2975,2975,2975,2975,0
|
|
20240223,130300,353163850,2975,2975,2975,2975,0
|
|
20240223,130200,353163850,2975,2975,2975,2975,0
|
|
20240223,130100,353163850,2975,2985,2985,2975,111
|
|
20240223,130000,352833015,2985,2985,2985,2985,0
|
|
20240223,125900,352833015,2985,2975,2985,2975,502
|
|
20240223,125800,351339545,2985,2985,2985,2985,0
|
|
20240223,125700,351339545,2985,2985,2985,2985,1100
|
|
20240223,125600,348056045,2980,2980,2980,2980,9
|
|
20240223,125500,348029225,2980,2980,2980,2980,12
|
|
20240223,125400,347993465,2975,2975,2975,2975,50
|
|
20240223,125300,347844715,2975,2975,2975,2975,87
|
|
20240223,125200,347585890,2975,2975,2975,2975,8
|
|
20240223,125100,347562090,2975,2975,2975,2975,2
|
|
20240223,125000,347556140,2970,2970,2970,2970,0
|
|
20240223,124900,347556140,2970,2970,2970,2970,0
|
|
20240223,124800,347556140,2970,2970,2970,2970,129
|
|
20240223,124700,347173010,2975,2975,2975,2975,50
|
|
20240223,124600,347024260,2975,2975,2975,2975,70
|
|
20240223,124500,346816010,2975,2975,2975,2975,4
|
|
20240223,124400,346804110,2980,2985,2985,2980,8
|
|
20240223,124300,346780250,2985,2970,2985,2970,1447
|
|
20240223,124200,342482630,2970,2965,2970,2965,108
|
|
20240223,124100,342162370,2965,2970,2970,2965,1014
|
|
20240223,124000,339152790,2970,2970,2970,2970,2471
|
|
20240223,123900,331813920,2980,2975,2980,2975,2566
|
|
20240223,123800,324180060,2985,2985,2985,2980,5715
|
|
20240223,123700,307146735,2985,2985,2985,2985,0
|
|
20240223,123600,307146735,2985,2990,2990,2985,349
|
|
20240223,123500,306104960,2990,2990,2990,2990,2
|
|
20240223,123400,306098980,2985,2985,2985,2985,0
|
|
20240223,123300,306098980,2985,2985,2985,2985,141
|
|
20240223,123200,305678095,2985,2985,2985,2985,0
|
|
20240223,123100,305678095,2985,2985,2985,2985,154
|
|
20240223,123000,305218405,2985,2985,2985,2985,0
|
|
20240223,122900,305218405,2985,2985,2985,2985,620
|
|
20240223,122800,303367705,2985,2985,2985,2985,200
|
|
20240223,122700,302770705,2990,2990,2990,2990,2
|
|
20240223,122600,302764725,2990,2990,2990,2990,321
|
|
20240223,122500,301804935,2985,2985,2985,2985,18
|
|
20240223,122400,301751205,2990,2990,2990,2990,35
|
|
20240223,122300,301646555,2990,2985,2990,2985,3
|
|
20240223,122200,301637590,2985,2985,2985,2985,673
|
|
20240223,122100,299628685,2990,2990,2990,2990,10
|
|
20240223,122000,299598785,2990,2990,2990,2990,0
|
|
20240223,121900,299598785,2990,2990,2990,2990,2
|
|
20240223,121800,299592805,2990,2990,2990,2990,1035
|
|
20240223,121700,296498155,2990,2980,2990,2980,475
|
|
20240223,121600,295081905,2980,2980,2980,2980,143
|
|
20240223,121500,294655765,2990,2990,2990,2990,2
|
|
20240223,121400,294649785,2980,2980,2980,2980,0
|
|
20240223,121300,294649785,2980,2980,2980,2980,0
|
|
20240223,121200,294649785,2980,2980,2980,2980,50
|
|
20240223,121100,294500785,2990,2990,2990,2990,2
|
|
20240223,121000,294494805,2990,2990,2990,2990,0
|
|
20240223,120900,294494805,2990,2990,2990,2990,50
|
|
20240223,120800,294345305,2985,2985,2985,2985,100
|
|
20240223,120700,294046805,2985,2985,2985,2985,83
|
|
20240223,120600,293799050,2990,2985,2990,2985,21
|
|
20240223,120500,293736360,2990,2990,2990,2990,0
|
|
20240223,120400,293736360,2990,2990,2990,2990,0
|
|
20240223,120300,293736360,2990,2985,2990,2985,129
|
|
20240223,120200,293350660,2990,2990,2990,2990,10
|
|
20240223,120100,293320760,2990,2990,2990,2990,15
|
|
20240223,120000,293275910,2990,2990,2990,2990,0
|
|
20240223,115900,293275910,2990,2990,2990,2990,63
|
|
20240223,115800,293087540,2990,2990,2990,2990,133
|
|
20240223,115700,292689870,2990,2990,2990,2990,0
|
|
20240223,115600,292689870,2990,2990,2990,2990,0
|
|
20240223,115500,292689870,2990,2980,2990,2980,64
|
|
20240223,115400,292498520,2980,2980,2980,2980,206
|
|
20240223,115300,291884640,2980,2980,2980,2980,0
|
|
20240223,115200,291884640,2980,2980,2980,2980,200
|
|
20240223,115100,291288640,2990,2990,2990,2990,2
|
|
20240223,115000,291282660,2980,2980,2980,2980,15
|
|
20240223,114900,291237960,2980,2980,2980,2980,80
|
|
20240223,114800,290999560,2985,2985,2985,2985,670
|
|
20240223,114700,288999610,2985,2985,2985,2985,2
|
|
20240223,114600,288993640,2980,2980,2980,2980,2000
|
|
20240223,114500,283033640,2985,2985,2985,2985,100
|
|
20240223,114400,282735140,2985,2985,2985,2985,0
|
|
20240223,114300,282735140,2985,2980,2985,2980,12
|
|
20240223,114200,282699370,2985,2985,2985,2985,0
|
|
20240223,114100,282699370,2985,2985,2985,2985,2901
|
|
20240223,114000,274039885,2990,2990,2990,2990,0
|
|
20240223,113900,274039885,2990,2995,2995,2990,232
|
|
20240223,113800,273346195,2995,2995,2995,2995,167
|
|
20240223,113700,272846030,2995,2995,2995,2995,71
|
|
20240223,113600,272633385,2985,2995,2995,2985,123
|
|
20240223,113500,272266080,2995,2995,2995,2995,132
|
|
20240223,113400,271870740,2995,2995,2995,2995,67
|
|
20240223,113300,271670075,2995,2995,2995,2995,100
|
|
20240223,113200,271370575,2995,2995,2995,2995,0
|
|
20240223,113100,271370575,2995,2995,2995,2990,85
|
|
20240223,113000,271116110,2990,2990,2990,2990,0
|
|
20240223,112900,271116110,2990,2990,2990,2990,40
|
|
20240223,112800,270996510,2990,2990,2990,2990,1
|
|
20240223,112700,270993520,2990,2995,2995,2990,11
|
|
20240223,112600,270960620,2985,2985,2985,2985,0
|
|
20240223,112500,270960620,2985,2985,2985,2985,0
|
|
20240223,112400,270960620,2985,2980,2985,2980,578
|
|
20240223,112300,269236790,2985,2985,2985,2985,35
|
|
20240223,112200,269132315,2995,2995,2995,2995,0
|
|
20240223,112100,269132315,2995,2995,2995,2995,3
|
|
20240223,112000,269123330,2995,2995,2995,2995,10
|
|
20240223,111900,269093380,2995,2995,2995,2995,0
|
|
20240223,111800,269093380,2995,2990,2995,2990,1706
|
|
20240223,111700,263986445,2990,2990,2990,2990,9
|
|
20240223,111600,263959535,2990,2990,2990,2990,20
|
|
20240223,111500,263899735,2990,2985,2990,2985,100
|
|
20240223,111400,263600765,2985,2985,2985,2985,0
|
|
20240223,111300,263600765,2985,2985,2985,2985,4
|
|
20240223,111200,263588825,2985,2985,2985,2985,0
|
|
20240223,111100,263588825,2985,2990,2990,2985,17
|
|
20240223,111000,263538065,2985,2985,2985,2985,147
|
|
20240223,110900,263099270,2985,2985,2985,2985,98
|
|
20240223,110800,262806740,2995,2995,2995,2995,0
|
|
20240223,110700,262806740,2995,2995,2995,2995,250
|
|
20240223,110600,262057990,2995,2995,2995,2995,1
|
|
20240223,110500,262054995,2995,2995,2995,2995,5
|
|
20240223,110400,262040020,2995,2995,2995,2995,561
|
|
20240223,110300,260359825,2985,2985,2985,2985,0
|
|
20240223,110200,260359825,2985,2985,2985,2985,1160
|
|
20240223,110100,256897225,2985,2985,2985,2985,0
|
|
20240223,110000,256897225,2985,2995,2995,2985,361
|
|
20240223,105900,255819030,2995,2995,2995,2995,200
|
|
20240223,105800,255220030,2995,2995,2995,2995,0
|
|
20240223,105700,255220030,2995,2995,2995,2995,0
|
|
20240223,105600,255220030,2995,2995,2995,2995,61
|
|
20240223,105500,255037335,2985,2985,2985,2985,600
|
|
20240223,105400,253246335,2995,2995,2995,2995,120
|
|
20240223,105300,252886935,2995,2995,2995,2995,0
|
|
20240223,105200,252886935,2995,2990,2995,2990,80
|
|
20240223,105100,252647425,2990,2990,2990,2990,10
|
|
20240223,105000,252617525,2985,2985,2985,2985,1355
|
|
20240223,104900,248572850,2985,2985,2985,2985,5
|
|
20240223,104800,248557925,2975,2975,2975,2975,1250
|
|
20240223,104700,244839175,2975,2980,2985,2975,1403
|
|
20240223,104600,240663625,2975,2980,2980,2975,158
|
|
20240223,104500,240193560,2985,2985,2985,2985,0
|
|
20240223,104400,240193560,2985,2985,2985,2985,62
|
|
20240223,104300,240008490,2975,2975,2975,2975,156
|
|
20240223,104200,239544390,2975,2975,2975,2975,23
|
|
20240223,104100,239475965,2975,2980,2980,2975,113
|
|
20240223,104000,239139775,2985,2985,2985,2985,81
|
|
20240223,103900,238897990,2975,2975,2975,2975,0
|
|
20240223,103800,238897990,2975,2975,2975,2975,0
|
|
20240223,103700,238897990,2975,2985,2985,2975,850
|
|
20240223,103600,236364785,2990,2990,2990,2990,0
|
|
20240223,103500,236364785,2990,2990,2990,2990,131
|
|
20240223,103400,235973095,2980,2980,2980,2980,0
|
|
20240223,103300,235973095,2980,2980,2980,2980,1
|
|
20240223,103200,235970115,2980,2990,2990,2980,600
|
|
20240223,103100,234177010,2990,2990,2990,2990,200
|
|
20240223,103000,233579010,2990,2990,2990,2990,103
|
|
20240223,102900,233271040,2990,2990,2990,2990,176
|
|
20240223,102800,232744800,2995,2995,2995,2995,148
|
|
20240223,102700,232301540,2995,3000,3000,2995,1599
|
|
20240223,102600,227512160,3000,2995,3000,2995,479
|
|
20240223,102500,226075165,2995,2995,2995,2995,1754
|
|
20240223,102400,220821935,2990,2990,2990,2990,2205
|
|
20240223,102300,214228985,2985,2985,2985,2985,150
|
|
20240223,102200,213781235,2990,2985,2990,2980,761
|
|
20240223,102100,211512330,2985,2985,2985,2985,50
|
|
20240223,102000,211363080,2985,2985,2985,2985,0
|
|
20240223,101900,211363080,2985,2990,2990,2985,81
|
|
20240223,101800,211120990,2985,2985,2985,2985,464
|
|
20240223,101700,209735950,2985,2985,2985,2985,1896
|
|
20240223,101600,204076390,2990,2990,2990,2990,124
|
|
20240223,101500,203705630,2990,2990,2990,2990,50
|
|
20240223,101400,203556130,2990,2990,2990,2990,69
|
|
20240223,101300,203349820,2980,2975,2980,2975,23
|
|
20240223,101200,203281345,2975,2975,2975,2975,0
|
|
20240223,101100,203281345,2975,2980,2980,2975,1000
|
|
20240223,101000,200304370,2980,2980,2980,2980,180
|
|
20240223,100900,199767970,2980,2990,2990,2980,161
|
|
20240223,100800,199287285,2985,2985,2985,2985,70
|
|
20240223,100700,199078335,2985,2985,2985,2985,1467
|
|
20240223,100600,194699340,2985,2985,2985,2985,0
|
|
20240223,100500,194699340,2985,2990,2990,2985,1189
|
|
20240223,100400,191144235,2985,2985,2985,2985,1139
|
|
20240223,100300,187744320,2985,2980,2985,2980,125
|
|
20240223,100200,187371510,2980,2980,2980,2980,100
|
|
20240223,100100,187073510,2975,2985,2985,2975,161
|
|
20240223,100000,186593925,2975,2985,2985,2975,45
|
|
20240223,095900,186459610,2985,2985,2985,2985,0
|
|
20240223,095800,186459610,2985,2985,2985,2985,688
|
|
20240223,095700,184405930,2985,2980,2985,2980,66
|
|
20240223,095600,184208945,2980,2980,2980,2980,38
|
|
20240223,095500,184095705,2980,2980,2980,2980,450
|
|
20240223,095400,182754705,2980,2975,2985,2965,12387
|
|
20240223,095300,146014790,2985,2985,2985,2985,0
|
|
20240223,095200,146014790,2985,2985,2985,2985,780
|
|
20240223,095100,143686490,2985,2985,2985,2985,0
|
|
20240223,095000,143686490,2985,2975,2985,2975,14
|
|
20240223,094900,143644710,2975,2965,2975,2965,1517
|
|
20240223,094800,139139465,2965,2970,2970,2965,223
|
|
20240223,094700,138477160,2970,2970,2970,2970,246
|
|
20240223,094600,137746540,2965,2960,2965,2960,1273
|
|
20240223,094500,133972870,2960,2960,2960,2960,0
|
|
20240223,094400,133972870,2960,2960,2960,2960,0
|
|
20240223,094300,133972870,2960,2955,2960,2955,22
|
|
20240223,094200,133907760,2960,2960,2960,2960,0
|
|
20240223,094100,133907760,2960,2955,2960,2955,63
|
|
20240223,094000,133721535,2955,2960,2960,2955,64
|
|
20240223,093900,133532345,2960,2960,2960,2960,1
|
|
20240223,093800,133529385,2965,2960,2965,2960,171
|
|
20240223,093700,133022970,2965,2965,2965,2965,0
|
|
20240223,093600,133022970,2965,2965,2965,2965,0
|
|
20240223,093500,133022970,2965,2945,2965,2945,212
|
|
20240223,093400,132397990,2965,2965,2970,2965,2191
|
|
20240223,093300,125901175,2950,2950,2950,2950,152
|
|
20240223,093200,125452775,2945,2950,2950,2945,213
|
|
20240223,093100,124825385,2945,2945,2945,2945,15
|
|
20240223,093000,124781210,2945,2950,2950,2945,188
|
|
20240223,092900,124226985,2950,2950,2950,2950,51
|
|
20240223,092800,124076535,2965,2940,2965,2940,678
|
|
20240223,092700,122068730,2960,2940,2960,2940,1603
|
|
20240223,092600,117337280,2940,2940,2940,2940,880
|
|
20240223,092500,114750080,2940,2940,2945,2940,1102
|
|
20240223,092400,111510000,2940,2945,2945,2940,608
|
|
20240223,092300,109722405,2945,2955,2955,2945,1092
|
|
20240223,092200,106506405,2950,2950,2950,2950,40
|
|
20240223,092100,106388405,2960,2960,2960,2960,1
|
|
20240223,092000,106385445,2940,2945,2945,2940,616
|
|
20240223,091900,104572655,2945,2945,2945,2945,52
|
|
20240223,091800,104419515,2945,2945,2945,2945,4
|
|
20240223,091700,104407735,2935,2945,2945,2935,215
|
|
20240223,091600,103776510,2945,2945,2945,2945,75
|
|
20240223,091500,103555635,2930,2945,2955,2930,11020
|
|
20240223,091400,71190090,2945,2955,2955,2945,3530
|
|
20240223,091300,60778870,2955,2965,2965,2955,1436
|
|
20240223,091200,56535440,2965,2965,2965,2965,1
|
|
20240223,091100,56532475,2970,2960,2970,2950,2130
|
|
20240223,091000,50236795,2970,2960,2970,2960,212
|
|
20240223,090900,49609255,2965,2970,2970,2965,12
|
|
20240223,090800,49573625,2975,2960,2975,2955,968
|
|
20240223,090700,46709915,2975,2955,2975,2955,619
|
|
20240223,090600,44872230,2970,2970,2970,2960,269
|
|
20240223,090500,44074970,2965,2960,2965,2960,4311
|
|
20240223,090400,31309410,2960,2965,2965,2960,962
|
|
20240223,090300,28461605,2960,2960,2960,2960,57
|
|
20240223,090200,28292885,2960,2965,2965,2955,4990
|
|
20240223,090100,13521030,2965,2970,2970,2965,1219
|
|
20240223,090000,9906055,2980,2965,2980,2965,3334
|