646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,194300,772477185,2910,2910,2910,2910,6631
|
|
20240304,194200,772477185,2910,2910,2910,2910,0
|
|
20240304,194100,772477185,2910,2910,2910,2910,0
|
|
20240304,194000,772477185,2910,2910,2910,2910,0
|
|
20240304,193900,772477185,2910,2910,2910,2910,0
|
|
20240304,193800,772477185,2910,2910,2910,2910,0
|
|
20240304,193700,772477185,2910,2910,2910,2910,0
|
|
20240304,193600,772477185,2910,2910,2910,2910,0
|
|
20240304,193500,772477185,2910,2910,2910,2910,0
|
|
20240304,193400,772477185,2910,2910,2910,2910,0
|
|
20240304,193300,772477185,2910,2910,2910,2910,0
|
|
20240304,193200,772477185,2910,2910,2910,2910,0
|
|
20240304,193100,772477185,2910,2910,2910,2910,0
|
|
20240304,193000,772477185,2910,2910,2910,2910,0
|
|
20240304,192900,772477185,2910,2910,2910,2910,0
|
|
20240304,192800,772477185,2910,2910,2910,2910,0
|
|
20240304,192700,772477185,2910,2910,2910,2910,0
|
|
20240304,192600,772477185,2910,2910,2910,2910,0
|
|
20240304,192500,772477185,2910,2910,2910,2910,0
|
|
20240304,192400,772477185,2910,2910,2910,2910,0
|
|
20240304,192300,772477185,2910,2910,2910,2910,0
|
|
20240304,192200,772477185,2910,2910,2910,2910,0
|
|
20240304,192100,772477185,2910,2910,2910,2910,0
|
|
20240304,192000,772477185,2910,2910,2910,2910,0
|
|
20240304,191900,772477185,2910,2910,2910,2910,0
|
|
20240304,191800,772477185,2910,2910,2910,2910,0
|
|
20240304,191700,772477185,2910,2910,2910,2910,0
|
|
20240304,191600,772477185,2910,2910,2910,2910,0
|
|
20240304,191500,772477185,2910,2910,2910,2910,0
|
|
20240304,191400,772477185,2910,2910,2910,2910,0
|
|
20240304,191300,772477185,2910,2910,2910,2910,6631
|
|
20240304,191200,772477185,2910,2910,2910,2910,0
|
|
20240304,191100,772477185,2910,2910,2910,2910,0
|
|
20240304,191000,772477185,2910,2910,2910,2910,0
|
|
20240304,190900,772477185,2910,2910,2910,2910,0
|
|
20240304,190800,772477185,2910,2910,2910,2910,0
|
|
20240304,190700,772477185,2910,2910,2910,2910,0
|
|
20240304,190600,772477185,2910,2910,2910,2910,0
|
|
20240304,190500,772477185,2910,2910,2910,2910,0
|
|
20240304,190400,772477185,2910,2910,2910,2910,0
|
|
20240304,190300,772477185,2910,2910,2910,2910,0
|
|
20240304,190200,772477185,2910,2910,2910,2910,0
|
|
20240304,190100,772477185,2910,2910,2910,2910,0
|
|
20240304,190000,772477185,2910,2910,2910,2910,0
|
|
20240304,185900,772477185,2910,2910,2910,2910,0
|
|
20240304,185800,772477185,2910,2910,2910,2910,0
|
|
20240304,185700,772477185,2910,2910,2910,2910,0
|
|
20240304,185600,772477185,2910,2910,2910,2910,0
|
|
20240304,185500,772477185,2910,2910,2910,2910,0
|
|
20240304,185400,772477185,2910,2910,2910,2910,0
|
|
20240304,185300,772477185,2910,2910,2910,2910,0
|
|
20240304,185200,772477185,2910,2910,2910,2910,0
|
|
20240304,185100,772477185,2910,2910,2910,2910,0
|
|
20240304,185000,772477185,2910,2910,2910,2910,0
|
|
20240304,184900,772477185,2910,2910,2910,2910,0
|
|
20240304,184800,772477185,2910,2910,2910,2910,0
|
|
20240304,184700,772477185,2910,2910,2910,2910,0
|
|
20240304,184600,772477185,2910,2910,2910,2910,0
|
|
20240304,184500,772477185,2910,2910,2910,2910,0
|
|
20240304,184400,772477185,2910,2910,2910,2910,0
|
|
20240304,184300,772477185,2910,2910,2910,2910,6631
|
|
20240304,184200,772477185,2910,2910,2910,2910,0
|
|
20240304,184100,772477185,2910,2910,2910,2910,0
|
|
20240304,184000,772477185,2910,2910,2910,2910,0
|
|
20240304,183900,772477185,2910,2910,2910,2910,0
|
|
20240304,183800,772477185,2910,2910,2910,2910,0
|
|
20240304,183700,772477185,2910,2910,2910,2910,0
|
|
20240304,183600,772477185,2910,2910,2910,2910,0
|
|
20240304,183500,772477185,2910,2910,2910,2910,0
|
|
20240304,183400,772477185,2910,2910,2910,2910,0
|
|
20240304,183300,772477185,2910,2910,2910,2910,0
|
|
20240304,183200,772477185,2910,2910,2910,2910,0
|
|
20240304,183100,772477185,2910,2910,2910,2910,0
|
|
20240304,183000,772477185,2910,2910,2910,2910,0
|
|
20240304,182900,772477185,2910,2910,2910,2910,0
|
|
20240304,182800,772477185,2910,2910,2910,2910,0
|
|
20240304,182700,772477185,2910,2910,2910,2910,0
|
|
20240304,182600,772477185,2910,2910,2910,2910,0
|
|
20240304,182500,772477185,2910,2910,2910,2910,0
|
|
20240304,182400,772477185,2910,2910,2910,2910,0
|
|
20240304,182300,772477185,2910,2910,2910,2910,0
|
|
20240304,182200,772477185,2910,2910,2910,2910,0
|
|
20240304,182100,772477185,2910,2910,2910,2910,0
|
|
20240304,182000,772477185,2910,2910,2910,2910,0
|
|
20240304,181900,772477185,2910,2910,2910,2910,0
|
|
20240304,181800,772477185,2910,2910,2910,2910,0
|
|
20240304,181700,772477185,2910,2910,2910,2910,0
|
|
20240304,181600,772477185,2910,2910,2910,2910,0
|
|
20240304,181500,772477185,2910,2910,2910,2910,0
|
|
20240304,181400,772477185,2910,2910,2910,2910,0
|
|
20240304,181300,772477185,2910,2910,2910,2910,6631
|
|
20240304,181200,772477185,2910,2910,2910,2910,0
|
|
20240304,181100,772477185,2910,2910,2910,2910,0
|
|
20240304,181000,772477185,2910,2910,2910,2910,0
|
|
20240304,180900,772477185,2910,2910,2910,2910,0
|
|
20240304,180800,772477185,2910,2910,2910,2910,0
|
|
20240304,180700,772477185,2910,2910,2910,2910,0
|
|
20240304,180600,772477185,2910,2910,2910,2910,0
|
|
20240304,180500,772477185,2910,2910,2910,2910,0
|
|
20240304,180400,772477185,2910,2910,2910,2910,0
|
|
20240304,180300,772477185,2910,2910,2910,2910,0
|
|
20240304,180200,772477185,2910,2910,2910,2910,0
|
|
20240304,180100,772477185,2910,2910,2910,2910,0
|
|
20240304,180000,772477185,2910,2910,2910,2910,0
|
|
20240304,175900,772477185,2910,2910,2910,2910,0
|
|
20240304,175800,772477185,2910,2910,2910,2910,0
|
|
20240304,175700,772477185,2910,2910,2910,2910,0
|
|
20240304,175600,772477185,2910,2910,2910,2910,0
|
|
20240304,175500,772477185,2910,2910,2910,2910,0
|
|
20240304,175400,772477185,2910,2910,2910,2910,0
|
|
20240304,175300,772477185,2910,2910,2910,2910,0
|
|
20240304,175200,772477185,2910,2910,2910,2910,0
|
|
20240304,175100,772477185,2910,2910,2910,2910,0
|
|
20240304,175000,772477185,2910,2910,2910,2910,0
|
|
20240304,174900,772477185,2910,2910,2910,2910,0
|
|
20240304,174800,772477185,2910,2910,2910,2910,0
|
|
20240304,174700,772477185,2910,2910,2910,2910,0
|
|
20240304,174600,772477185,2910,2910,2910,2910,0
|
|
20240304,174500,772477185,2910,2910,2910,2910,0
|
|
20240304,174400,772477185,2910,2910,2910,2910,0
|
|
20240304,174300,772477185,2910,2910,2910,2910,6631
|
|
20240304,174200,772477185,2910,2910,2910,2910,0
|
|
20240304,174100,772477185,2910,2910,2910,2910,0
|
|
20240304,174000,772477185,2910,2910,2910,2910,0
|
|
20240304,173900,772477185,2910,2910,2910,2910,0
|
|
20240304,173800,772477185,2910,2910,2910,2910,0
|
|
20240304,173700,772477185,2910,2910,2910,2910,0
|
|
20240304,173600,772477185,2910,2910,2910,2910,0
|
|
20240304,173500,772477185,2910,2910,2910,2910,0
|
|
20240304,173400,772477185,2910,2910,2910,2910,0
|
|
20240304,173300,772477185,2910,2910,2910,2910,0
|
|
20240304,173200,772477185,2910,2910,2910,2910,0
|
|
20240304,173100,772477185,2910,2910,2910,2910,0
|
|
20240304,173000,772477185,2910,2910,2910,2910,0
|
|
20240304,172900,772477185,2910,2910,2910,2910,0
|
|
20240304,172800,772477185,2910,2910,2910,2910,0
|
|
20240304,172700,772477185,2910,2910,2910,2910,0
|
|
20240304,172600,772477185,2910,2910,2910,2910,0
|
|
20240304,172500,772477185,2910,2910,2910,2910,0
|
|
20240304,172400,772477185,2910,2910,2910,2910,0
|
|
20240304,172300,772477185,2910,2910,2910,2910,0
|
|
20240304,172200,772477185,2910,2910,2910,2910,0
|
|
20240304,172100,772477185,2910,2910,2910,2910,0
|
|
20240304,172000,772477185,2910,2910,2910,2910,0
|
|
20240304,171900,772477185,2910,2910,2910,2910,0
|
|
20240304,171800,772477185,2910,2910,2910,2910,0
|
|
20240304,171700,772477185,2910,2910,2910,2910,0
|
|
20240304,171600,772477185,2910,2910,2910,2910,0
|
|
20240304,171500,772477185,2910,2910,2910,2910,0
|
|
20240304,171400,772477185,2910,2910,2910,2910,0
|
|
20240304,171300,772477185,2910,2910,2910,2910,6631
|
|
20240304,171200,772477185,2910,2910,2910,2910,0
|
|
20240304,171100,772477185,2910,2910,2910,2910,0
|
|
20240304,171000,772477185,2910,2910,2910,2910,0
|
|
20240304,170900,772477185,2910,2910,2910,2910,0
|
|
20240304,170800,772477185,2910,2910,2910,2910,0
|
|
20240304,170700,772477185,2910,2910,2910,2910,0
|
|
20240304,170600,772477185,2910,2910,2910,2910,0
|
|
20240304,170500,772477185,2910,2910,2910,2910,0
|
|
20240304,170400,772477185,2910,2910,2910,2910,0
|
|
20240304,170300,772477185,2910,2910,2910,2910,0
|
|
20240304,170200,772477185,2910,2910,2910,2910,0
|
|
20240304,170100,772477185,2910,2910,2910,2910,0
|
|
20240304,170000,772477185,2910,2910,2910,2910,0
|
|
20240304,165900,772477185,2910,2910,2910,2910,0
|
|
20240304,165800,772477185,2910,2910,2910,2910,0
|
|
20240304,165700,772477185,2910,2910,2910,2910,0
|
|
20240304,165600,772477185,2910,2910,2910,2910,0
|
|
20240304,165500,772477185,2910,2910,2910,2910,0
|
|
20240304,165400,772477185,2910,2910,2910,2910,0
|
|
20240304,165300,772477185,2910,2910,2910,2910,0
|
|
20240304,165200,772477185,2910,2910,2910,2910,0
|
|
20240304,165100,772477185,2910,2910,2910,2910,0
|
|
20240304,165000,772477185,2910,2910,2910,2910,0
|
|
20240304,164900,772477185,2910,2910,2910,2910,0
|
|
20240304,164800,772477185,2910,2910,2910,2910,0
|
|
20240304,164700,772477185,2910,2910,2910,2910,0
|
|
20240304,164600,772477185,2910,2910,2910,2910,0
|
|
20240304,164500,772477185,2910,2910,2910,2910,0
|
|
20240304,164400,772477185,2910,2910,2910,2910,0
|
|
20240304,164300,772477185,2910,2910,2910,2910,6631
|
|
20240304,164200,772477185,2910,2910,2910,2910,0
|
|
20240304,164100,772477185,2910,2910,2910,2910,0
|
|
20240304,164000,772477185,2910,2910,2910,2910,0
|
|
20240304,163900,772477185,2910,2910,2910,2910,0
|
|
20240304,163800,772477185,2910,2910,2910,2910,0
|
|
20240304,163700,772477185,2910,2910,2910,2910,0
|
|
20240304,163600,772477185,2910,2910,2910,2910,0
|
|
20240304,163500,772477185,2910,2910,2910,2910,0
|
|
20240304,163400,772477185,2910,2910,2910,2910,0
|
|
20240304,163300,772477185,2910,2910,2910,2910,0
|
|
20240304,163200,772477185,2910,2910,2910,2910,0
|
|
20240304,163100,772477185,2910,2910,2910,2910,0
|
|
20240304,163000,772477185,2910,2910,2910,2910,0
|
|
20240304,162900,772477185,2910,2910,2910,2910,0
|
|
20240304,162800,772477185,2910,2910,2910,2910,0
|
|
20240304,162700,772477185,2910,2910,2910,2910,0
|
|
20240304,162600,772477185,2910,2910,2910,2910,0
|
|
20240304,162500,772477185,2910,2910,2910,2910,0
|
|
20240304,162400,772477185,2910,2910,2910,2910,0
|
|
20240304,162300,772477185,2910,2910,2910,2910,0
|
|
20240304,162200,772477185,2910,2910,2910,2910,0
|
|
20240304,162100,772477185,2910,2910,2910,2910,0
|
|
20240304,162000,772477185,2910,2910,2910,2910,0
|
|
20240304,161900,772477185,2910,2910,2910,2910,0
|
|
20240304,161800,772477185,2910,2910,2910,2910,0
|
|
20240304,161700,772477185,2910,2910,2910,2910,0
|
|
20240304,161600,772477185,2910,2910,2910,2910,0
|
|
20240304,161500,772477185,2910,2910,2910,2910,0
|
|
20240304,161400,772477185,2910,2910,2910,2910,0
|
|
20240304,161300,772477185,2910,2910,2910,2910,6631
|
|
20240304,161200,772477185,2910,2910,2910,2910,0
|
|
20240304,161100,772477185,2910,2910,2910,2910,0
|
|
20240304,161000,772477185,2910,2910,2910,2910,0
|
|
20240304,160900,772477185,2910,2910,2910,2910,0
|
|
20240304,160800,772477185,2910,2910,2910,2910,0
|
|
20240304,160700,772477185,2910,2910,2910,2910,0
|
|
20240304,160600,772477185,2910,2910,2910,2910,0
|
|
20240304,160500,772477185,2910,2910,2910,2910,0
|
|
20240304,160400,772477185,2910,2910,2910,2910,0
|
|
20240304,160300,772477185,2910,2910,2910,2910,0
|
|
20240304,160200,772477185,2910,2910,2910,2910,0
|
|
20240304,160100,772477185,2910,2910,2910,2910,0
|
|
20240304,160000,772477185,2910,2910,2910,2910,0
|
|
20240304,155900,772477185,2910,2910,2910,2910,0
|
|
20240304,155800,772477185,2910,2910,2910,2910,0
|
|
20240304,155700,772477185,2910,2910,2910,2910,0
|
|
20240304,155600,772477185,2910,2910,2910,2910,0
|
|
20240304,155500,772477185,2910,2910,2910,2910,0
|
|
20240304,155400,772477185,2910,2910,2910,2910,0
|
|
20240304,155300,772477185,2910,2910,2910,2910,0
|
|
20240304,155200,772477185,2910,2910,2910,2910,0
|
|
20240304,155100,772477185,2910,2910,2910,2910,0
|
|
20240304,155000,772477185,2910,2910,2910,2910,0
|
|
20240304,154900,772477185,2910,2910,2910,2910,0
|
|
20240304,154800,772477185,2910,2910,2910,2910,0
|
|
20240304,154700,772477185,2910,2910,2910,2910,0
|
|
20240304,154600,772477185,2910,2910,2910,2910,0
|
|
20240304,154500,772477185,2910,2910,2910,2910,0
|
|
20240304,154400,772477185,2910,2910,2910,2910,0
|
|
20240304,154300,772477185,2910,2910,2910,2910,6631
|
|
20240304,154200,772477185,2910,2910,2910,2910,0
|
|
20240304,154100,772477185,2910,2910,2910,2910,0
|
|
20240304,154000,772477185,2910,2910,2910,2910,0
|
|
20240304,153900,772477185,2910,2910,2910,2910,0
|
|
20240304,153800,772477185,2910,2910,2910,2910,0
|
|
20240304,153700,772477185,2910,2910,2910,2910,0
|
|
20240304,153600,772477185,2910,2910,2910,2910,0
|
|
20240304,153500,772477185,2910,2910,2910,2910,0
|
|
20240304,153400,772477185,2910,2910,2910,2910,0
|
|
20240304,153300,772477185,2910,2910,2910,2910,0
|
|
20240304,153200,772477185,2910,2910,2910,2910,0
|
|
20240304,153100,772477185,2910,2910,2910,2910,0
|
|
20240304,153000,772477185,2910,2910,2910,2910,6631
|
|
20240304,152900,753180975,2915,2915,2915,2915,0
|
|
20240304,152800,753180975,2915,2915,2915,2915,0
|
|
20240304,152700,753180975,2915,2915,2915,2915,0
|
|
20240304,152600,753180975,2915,2915,2915,2915,0
|
|
20240304,152500,753180975,2915,2915,2915,2915,0
|
|
20240304,152400,753180975,2915,2915,2915,2915,0
|
|
20240304,152300,753180975,2915,2915,2915,2915,0
|
|
20240304,152200,753180975,2915,2915,2915,2915,0
|
|
20240304,152100,753180975,2915,2915,2915,2915,0
|
|
20240304,152000,753180975,2915,2915,2915,2915,0
|
|
20240304,151900,753180975,2915,2920,2925,2915,4785
|
|
20240304,151800,739229135,2920,2915,2920,2915,1035
|
|
20240304,151700,736208685,2915,2925,2925,2915,35
|
|
20240304,151600,736106360,2925,2920,2925,2920,425
|
|
20240304,151500,734865155,2920,2915,2920,2915,1922
|
|
20240304,151400,729259915,2915,2920,2920,2915,201
|
|
20240304,151300,728673995,2915,2915,2920,2915,3098
|
|
20240304,151200,719643175,2920,2920,2920,2920,246
|
|
20240304,151100,718924855,2920,2920,2920,2920,10
|
|
20240304,151000,718895655,2925,2925,2925,2925,44
|
|
20240304,150900,718766955,2920,2920,2920,2920,45
|
|
20240304,150800,718635555,2925,2925,2925,2925,0
|
|
20240304,150700,718635555,2925,2925,2925,2920,3604
|
|
20240304,150600,708111675,2920,2925,2925,2920,47
|
|
20240304,150500,707974260,2920,2920,2920,2920,99
|
|
20240304,150400,707685180,2920,2920,2920,2920,6
|
|
20240304,150300,707667660,2920,2920,2925,2920,773
|
|
20240304,150200,705410495,2925,2925,2925,2925,382
|
|
20240304,150100,704293145,2920,2920,2920,2920,500
|
|
20240304,150000,702833145,2915,2920,2920,2915,400
|
|
20240304,145900,701666485,2920,2920,2920,2920,464
|
|
20240304,145800,700311605,2920,2920,2920,2920,500
|
|
20240304,145700,698851605,2920,2925,2925,2920,64
|
|
20240304,145600,698664505,2920,2920,2920,2920,370
|
|
20240304,145500,697584105,2920,2920,2920,2920,126
|
|
20240304,145400,697216185,2925,2925,2925,2925,74
|
|
20240304,145300,696999735,2920,2920,2920,2920,1
|
|
20240304,145200,696996815,2925,2925,2925,2925,195
|
|
20240304,145100,696426440,2920,2925,2925,2920,190
|
|
20240304,145000,695871420,2920,2920,2920,2920,0
|
|
20240304,144900,695871420,2920,2920,2920,2920,32
|
|
20240304,144800,695777980,2920,2920,2920,2920,145
|
|
20240304,144700,695354580,2925,2925,2925,2925,44
|
|
20240304,144600,695225880,2920,2920,2920,2920,100
|
|
20240304,144500,694933880,2920,2920,2920,2920,205
|
|
20240304,144400,694335280,2920,2920,2920,2920,0
|
|
20240304,144300,694335280,2920,2920,2920,2920,0
|
|
20240304,144200,694335280,2920,2920,2920,2920,146
|
|
20240304,144100,693908960,2915,2915,2915,2915,0
|
|
20240304,144000,693908960,2915,2915,2915,2915,0
|
|
20240304,143900,693908960,2915,2915,2915,2915,0
|
|
20240304,143800,693908960,2915,2920,2920,2915,1475
|
|
20240304,143700,689606960,2915,2920,2920,2915,2155
|
|
20240304,143600,683324360,2915,2915,2915,2915,0
|
|
20240304,143500,683324360,2915,2920,2920,2915,3964
|
|
20240304,143400,671760980,2920,2920,2920,2920,250
|
|
20240304,143300,671030980,2920,2920,2920,2920,86
|
|
20240304,143200,670779860,2925,2925,2925,2920,172
|
|
20240304,143100,670276765,2920,2920,2920,2920,10
|
|
20240304,143000,670247565,2915,2915,2915,2915,145
|
|
20240304,142900,669824890,2915,2915,2915,2915,114
|
|
20240304,142800,669492580,2915,2920,2920,2915,1867
|
|
20240304,142700,664042990,2925,2920,2925,2920,88
|
|
20240304,142600,663786025,2920,2920,2920,2920,169
|
|
20240304,142500,663292545,2920,2920,2925,2920,1146
|
|
20240304,142400,659946220,2930,2930,2930,2930,44
|
|
20240304,142300,659817300,2920,2920,2920,2920,311
|
|
20240304,142200,658909180,2920,2920,2920,2920,405
|
|
20240304,142100,657726580,2920,2930,2930,2920,244
|
|
20240304,142000,657012695,2930,2930,2930,2930,0
|
|
20240304,141900,657012695,2930,2925,2930,2925,369
|
|
20240304,141800,655932860,2925,2925,2925,2925,543
|
|
20240304,141700,654344585,2925,2925,2925,2925,51
|
|
20240304,141600,654195410,2925,2920,2925,2920,138
|
|
20240304,141500,653792415,2920,2925,2925,2920,152
|
|
20240304,141400,653348540,2925,2920,2925,2920,14
|
|
20240304,141300,653307615,2920,2920,2925,2920,70
|
|
20240304,141200,653102995,2920,2925,2925,2920,2
|
|
20240304,141100,653097150,2920,2920,2920,2920,200
|
|
20240304,141000,652513150,2920,2920,2920,2920,1226
|
|
20240304,140900,648933230,2920,2920,2920,2920,900
|
|
20240304,140800,646305230,2920,2920,2920,2920,42
|
|
20240304,140700,646182590,2920,2920,2920,2920,195
|
|
20240304,140600,645613190,2920,2920,2920,2920,0
|
|
20240304,140500,645613190,2920,2920,2920,2920,240
|
|
20240304,140400,644912390,2925,2920,2925,2920,205
|
|
20240304,140300,644313495,2925,2925,2925,2925,0
|
|
20240304,140200,644313495,2925,2925,2925,2925,2
|
|
20240304,140100,644307645,2920,2920,2920,2920,0
|
|
20240304,140000,644307645,2920,2920,2920,2920,156
|
|
20240304,135900,643852125,2925,2925,2925,2925,44
|
|
20240304,135800,643723425,2920,2920,2920,2920,284
|
|
20240304,135700,642894145,2920,2915,2920,2915,1539
|
|
20240304,135600,638407870,2915,2915,2915,2915,823
|
|
20240304,135500,636008825,2920,2915,2920,2915,146
|
|
20240304,135400,635583230,2920,2920,2920,2920,0
|
|
20240304,135300,635583230,2920,2915,2920,2915,210
|
|
20240304,135200,634970860,2915,2920,2920,2915,1251
|
|
20240304,135100,631324185,2920,2915,2920,2915,273
|
|
20240304,135000,630528295,2915,2915,2915,2915,1000
|
|
20240304,134900,627613295,2915,2915,2915,2915,145
|
|
20240304,134800,627190620,2920,2920,2920,2915,161
|
|
20240304,134700,626721250,2915,2910,2915,2910,808
|
|
20240304,134600,624369770,2910,2910,2920,2910,535
|
|
20240304,134500,622812880,2920,2925,2925,2910,12947
|
|
20240304,134400,585091900,2920,2925,2925,2920,280
|
|
20240304,134300,584274250,2925,2925,2925,2925,60
|
|
20240304,134200,584098750,2920,2920,2920,2920,290
|
|
20240304,134100,583251950,2920,2920,2920,2920,417
|
|
20240304,134000,582034310,2925,2925,2925,2925,0
|
|
20240304,133900,582034310,2925,2925,2925,2925,0
|
|
20240304,133800,582034310,2925,2925,2925,2925,0
|
|
20240304,133700,582034310,2925,2915,2925,2915,813
|
|
20240304,133600,579659415,2915,2920,2920,2915,1625
|
|
20240304,133500,574920785,2920,2920,2920,2920,0
|
|
20240304,133400,574920785,2920,2920,2920,2920,1676
|
|
20240304,133300,570026865,2920,2920,2920,2920,264
|
|
20240304,133200,569255985,2925,2920,2925,2920,276
|
|
20240304,133100,568450035,2920,2920,2920,2920,20
|
|
20240304,133000,568391635,2925,2925,2925,2925,215
|
|
20240304,132900,567762760,2920,2925,2925,2920,357
|
|
20240304,132800,566720075,2920,2925,2925,2920,62
|
|
20240304,132700,566538985,2925,2920,2925,2920,781
|
|
20240304,132600,564255910,2920,2925,2925,2920,522
|
|
20240304,132500,562731280,2925,2920,2925,2920,275
|
|
20240304,132400,561928255,2925,2925,2925,2925,44
|
|
20240304,132300,561799555,2920,2920,2920,2920,474
|
|
20240304,132200,560415475,2920,2920,2920,2920,288
|
|
20240304,132100,559574515,2920,2920,2920,2920,1705
|
|
20240304,132000,554595915,2920,2930,2930,2920,346
|
|
20240304,131900,553585430,2920,2930,2930,2920,321
|
|
20240304,131800,552647630,2930,2920,2930,2920,202
|
|
20240304,131700,552055790,2920,2920,2920,2920,270
|
|
20240304,131600,551267390,2920,2920,2920,2920,415
|
|
20240304,131500,550055590,2940,2940,2940,2940,200
|
|
20240304,131400,549467590,2920,2925,2925,2920,343
|
|
20240304,131300,548465690,2920,2925,2925,2920,598
|
|
20240304,131200,546716670,2925,2925,2925,2925,0
|
|
20240304,131100,546716670,2925,2930,2930,2925,475
|
|
20240304,131000,545325820,2940,2930,2940,2930,351
|
|
20240304,130900,544296580,2930,2930,2930,2930,0
|
|
20240304,130800,544296580,2930,2930,2940,2930,459
|
|
20240304,130700,542951270,2930,2930,2930,2930,271
|
|
20240304,130600,542157240,2930,2930,2930,2930,0
|
|
20240304,130500,542157240,2930,2930,2930,2930,146
|
|
20240304,130400,541729460,2930,2930,2930,2930,0
|
|
20240304,130300,541729460,2930,2935,2935,2930,1470
|
|
20240304,130200,537416360,2935,2935,2935,2935,44
|
|
20240304,130100,537287220,2930,2930,2930,2930,595
|
|
20240304,130000,535543870,2930,2930,2930,2930,0
|
|
20240304,125900,535543870,2930,2925,2930,2925,282
|
|
20240304,125800,534718770,2925,2925,2925,2925,884
|
|
20240304,125700,532133070,2925,2925,2925,2925,144
|
|
20240304,125600,531711870,2925,2920,2925,2920,153
|
|
20240304,125500,531264595,2925,2925,2925,2925,512
|
|
20240304,125400,529766995,2925,2925,2925,2925,57
|
|
20240304,125300,529600270,2925,2925,2925,2925,0
|
|
20240304,125200,529600270,2925,2925,2925,2925,347
|
|
20240304,125100,528585295,2925,2925,2925,2925,32
|
|
20240304,125000,528491695,2925,2925,2925,2925,430
|
|
20240304,124900,527233945,2930,2930,2930,2930,30
|
|
20240304,124800,527146045,2925,2930,2930,2925,10
|
|
20240304,124700,527116785,2925,2925,2925,2925,30
|
|
20240304,124600,527029035,2925,2930,2930,2925,739
|
|
20240304,124500,524865265,2930,2930,2930,2930,0
|
|
20240304,124400,524865265,2930,2930,2930,2930,0
|
|
20240304,124300,524865265,2930,2930,2930,2930,210
|
|
20240304,124200,524249965,2930,2930,2930,2930,100
|
|
20240304,124100,523956965,2925,2930,2930,2920,347
|
|
20240304,124000,522942535,2920,2920,2920,2920,483
|
|
20240304,123900,521532175,2920,2920,2920,2920,1000
|
|
20240304,123800,518612175,2920,2920,2920,2920,146
|
|
20240304,123700,518185855,2940,2940,2940,2940,0
|
|
20240304,123600,518185855,2940,2920,2940,2915,1062
|
|
20240304,123500,515079290,2920,2925,2925,2920,2078
|
|
20240304,123400,509010475,2925,2930,2930,2925,1648
|
|
20240304,123300,504189910,2930,2930,2930,2930,67
|
|
20240304,123200,503993600,2930,2930,2930,2930,46
|
|
20240304,123100,503858820,2925,2930,2930,2925,173
|
|
20240304,123000,503352430,2935,2935,2935,2935,0
|
|
20240304,122900,503352430,2935,2935,2935,2935,0
|
|
20240304,122800,503352430,2935,2930,2935,2930,148
|
|
20240304,122700,502918780,2935,2935,2935,2935,9344
|
|
20240304,122600,475494140,2935,2920,2935,2920,444
|
|
20240304,122500,474195060,2920,2925,2925,2920,2452
|
|
20240304,122400,467032960,2925,2930,2930,2925,117
|
|
20240304,122300,466690155,2930,2920,2930,2920,1213
|
|
20240304,122200,463147195,2920,2920,2920,2920,613
|
|
20240304,122100,461357235,2920,2930,2930,2920,455
|
|
20240304,122000,460026505,2935,2935,2935,2935,0
|
|
20240304,121900,460026505,2935,2935,2935,2935,2
|
|
20240304,121800,460020635,2925,2930,2930,2925,3146
|
|
20240304,121700,450816085,2925,2930,2930,2925,1053
|
|
20240304,121600,447731060,2930,2930,2930,2930,92
|
|
20240304,121500,447461500,2930,2930,2935,2920,5119
|
|
20240304,121400,432476165,2935,2930,2935,2930,122
|
|
20240304,121300,432118695,2930,2930,2930,2930,762
|
|
20240304,121200,429886035,2930,2930,2930,2930,0
|
|
20240304,121100,429886035,2930,2930,2930,2930,244
|
|
20240304,121000,429171115,2930,2930,2930,2930,0
|
|
20240304,120900,429171115,2930,2930,2930,2925,368
|
|
20240304,120800,428093025,2925,2930,2930,2925,545
|
|
20240304,120700,426496905,2930,2930,2930,2930,8
|
|
20240304,120600,426473465,2930,2930,2930,2925,6520
|
|
20240304,120500,407377445,2930,2935,2935,2930,2914
|
|
20240304,120400,398828140,2940,2940,2940,2940,470
|
|
20240304,120300,397446340,2940,2940,2940,2940,0
|
|
20240304,120200,397446340,2940,2940,2940,2940,0
|
|
20240304,120100,397446340,2940,2940,2940,2940,127
|
|
20240304,120000,397072960,2935,2940,2940,2935,54
|
|
20240304,115900,396914255,2945,2945,2945,2945,10
|
|
20240304,115800,396884805,2945,2945,2945,2945,356
|
|
20240304,115700,395836385,2935,2935,2935,2935,0
|
|
20240304,115600,395836385,2935,2935,2935,2935,1629
|
|
20240304,115500,391055270,2935,2930,2935,2930,400
|
|
20240304,115400,389882000,2935,2935,2935,2935,500
|
|
20240304,115300,388414500,2935,2930,2935,2930,4060
|
|
20240304,115200,376518650,2935,2940,2940,2935,2994
|
|
20240304,115100,367729305,2945,2945,2945,2945,0
|
|
20240304,115000,367729305,2945,2945,2945,2945,82
|
|
20240304,114900,367487815,2945,2945,2945,2945,0
|
|
20240304,114800,367487815,2945,2945,2945,2945,5
|
|
20240304,114700,367473090,2945,2945,2945,2945,0
|
|
20240304,114600,367473090,2945,2945,2945,2945,1
|
|
20240304,114500,367470145,2940,2935,2940,2935,565
|
|
20240304,114400,365809775,2935,2935,2935,2935,0
|
|
20240304,114300,365809775,2935,2935,2935,2935,655
|
|
20240304,114200,363887350,2935,2935,2935,2935,127
|
|
20240304,114100,363514605,2945,2945,2945,2945,45
|
|
20240304,114000,363382080,2935,2935,2935,2935,0
|
|
20240304,113900,363382080,2935,2935,2935,2935,0
|
|
20240304,113800,363382080,2935,2940,2940,2935,20
|
|
20240304,113700,363323305,2950,2950,2950,2950,97
|
|
20240304,113600,363037155,2950,2945,2950,2945,500
|
|
20240304,113500,361564155,2935,2935,2935,2935,701
|
|
20240304,113400,359506720,2935,2935,2935,2935,119
|
|
20240304,113300,359157455,2945,2945,2945,2945,100
|
|
20240304,113200,358862955,2950,2950,2950,2950,0
|
|
20240304,113100,358862955,2950,2950,2950,2950,3
|
|
20240304,113000,358854105,2950,2935,2950,2935,907
|
|
20240304,112900,356187810,2935,2935,2935,2935,100
|
|
20240304,112800,355894310,2935,2935,2935,2935,105
|
|
20240304,112700,355586135,2935,2935,2935,2935,5
|
|
20240304,112600,355571460,2935,2935,2935,2935,106
|
|
20240304,112500,355260350,2930,2930,2930,2930,4915
|
|
20240304,112400,340859400,2935,2935,2935,2935,2338
|
|
20240304,112300,333997370,2935,2935,2935,2935,0
|
|
20240304,112200,333997370,2935,2935,2935,2935,0
|
|
20240304,112100,333997370,2935,2940,2940,2935,73
|
|
20240304,112000,333783080,2935,2935,2935,2935,0
|
|
20240304,111900,333783080,2935,2935,2935,2935,0
|
|
20240304,111800,333783080,2935,2940,2940,2935,1655
|
|
20240304,111700,328922105,2940,2940,2940,2940,283
|
|
20240304,111600,328090085,2935,2935,2935,2935,0
|
|
20240304,111500,328090085,2935,2940,2940,2935,109
|
|
20240304,111400,327769920,2940,2940,2940,2940,300
|
|
20240304,111300,326887920,2940,2940,2940,2935,198
|
|
20240304,111200,326306395,2935,2935,2935,2935,0
|
|
20240304,111100,326306395,2935,2940,2940,2935,425
|
|
20240304,111000,325058970,2940,2940,2940,2940,0
|
|
20240304,110900,325058970,2940,2935,2940,2935,224
|
|
20240304,110800,324401230,2940,2940,2940,2940,25
|
|
20240304,110700,324327730,2935,2940,2940,2935,3780
|
|
20240304,110600,313232745,2945,2945,2945,2945,44
|
|
20240304,110500,313103165,2945,2945,2945,2945,310
|
|
20240304,110400,312190215,2940,2940,2940,2940,146
|
|
20240304,110300,311760975,2945,2945,2945,2945,200
|
|
20240304,110200,311171975,2940,2940,2940,2940,0
|
|
20240304,110100,311171975,2940,2940,2940,2940,30
|
|
20240304,110000,311083775,2940,2950,2950,2940,488
|
|
20240304,105900,309648615,2945,2940,2945,2940,1809
|
|
20240304,105800,304330105,2935,2935,2935,2935,289
|
|
20240304,105700,303481890,2940,2940,2940,2940,18
|
|
20240304,105600,303428970,2940,2940,2940,2940,1
|
|
20240304,105500,303426030,2940,2940,2940,2935,207
|
|
20240304,105400,302818175,2940,2935,2940,2935,195
|
|
20240304,105300,302245750,2935,2940,2940,2935,746
|
|
20240304,105200,300056160,2935,2940,2940,2935,1197
|
|
20240304,105100,296537710,2940,2940,2940,2935,3123
|
|
20240304,105000,287363590,2940,2945,2945,2940,883
|
|
20240304,104900,284766480,2945,2945,2945,2945,20
|
|
20240304,104800,284707580,2945,2945,2945,2945,211
|
|
20240304,104700,284086185,2945,2945,2945,2945,400
|
|
20240304,104600,282908185,2950,2950,2950,2950,500
|
|
20240304,104500,281433185,2950,2950,2950,2950,0
|
|
20240304,104400,281433185,2950,2950,2950,2950,46
|
|
20240304,104300,281297485,2950,2950,2950,2950,1790
|
|
20240304,104200,276016985,2950,2950,2950,2950,8206
|
|
20240304,104100,251809285,2950,2965,2965,2950,516
|
|
20240304,104000,250282255,2965,2965,2965,2965,0
|
|
20240304,103900,250282255,2965,2950,2965,2950,646
|
|
20240304,103800,248369040,2965,2965,2965,2965,1
|
|
20240304,103700,248366075,2965,2950,2965,2950,115
|
|
20240304,103600,248026810,2950,2960,2965,2950,252
|
|
20240304,103500,247282840,2950,2955,2955,2950,13
|
|
20240304,103400,247244460,2955,2950,2955,2950,1040
|
|
20240304,103300,244171460,2960,2955,2960,2955,4398
|
|
20240304,103200,231175135,2960,2960,2960,2960,104
|
|
20240304,103100,230867295,2960,2955,2960,2955,143
|
|
20240304,103000,230444210,2955,2955,2960,2955,279
|
|
20240304,102900,229619265,2960,2960,2960,2960,95
|
|
20240304,102800,229338065,2960,2960,2960,2960,1
|
|
20240304,102700,229335105,2960,2960,2960,2960,23
|
|
20240304,102600,229267025,2955,2955,2955,2955,631
|
|
20240304,102500,227402420,2950,2950,2950,2950,1569
|
|
20240304,102400,222773870,2945,2950,2950,2945,130
|
|
20240304,102300,222390970,2950,2945,2950,2945,3155
|
|
20240304,102200,213084495,2950,2950,2950,2950,6
|
|
20240304,102100,213066795,2945,2945,2950,2945,1159
|
|
20240304,102000,209650980,2950,2950,2950,2950,429
|
|
20240304,101900,208385430,2950,2955,2955,2950,1573
|
|
20240304,101800,203744860,2955,2955,2955,2955,847
|
|
20240304,101700,201241975,2955,2955,2955,2955,0
|
|
20240304,101600,201241975,2955,2960,2965,2955,105
|
|
20240304,101500,200931015,2955,2950,2955,2950,3061
|
|
20240304,101400,191900760,2955,2955,2955,2955,668
|
|
20240304,101300,189926820,2960,2960,2960,2960,64
|
|
20240304,101200,189737380,2955,2960,2960,2955,1077
|
|
20240304,101100,186549845,2965,2965,2965,2965,0
|
|
20240304,101000,186549845,2965,2970,2970,2965,316
|
|
20240304,100900,185612685,2970,2970,2970,2970,20
|
|
20240304,100800,185553285,2970,2970,2970,2970,0
|
|
20240304,100700,185553285,2970,2965,2970,2965,201
|
|
20240304,100600,184956320,2970,2970,2970,2970,44
|
|
20240304,100500,184825640,2970,2965,2970,2965,374
|
|
20240304,100400,183716725,2955,2965,2965,2955,245
|
|
20240304,100300,182991750,2965,2965,2965,2965,144
|
|
20240304,100200,182564790,2965,2965,2965,2965,8
|
|
20240304,100100,182541070,2955,2960,2960,2955,1580
|
|
20240304,100000,177872130,2965,2955,2965,2955,78
|
|
20240304,095900,177641590,2965,2965,2965,2965,0
|
|
20240304,095800,177641590,2965,2965,2965,2965,0
|
|
20240304,095700,177641590,2965,2960,2965,2955,504
|
|
20240304,095600,176151050,2965,2965,2965,2965,44
|
|
20240304,095500,176020590,2970,2970,2970,2970,0
|
|
20240304,095400,176020590,2970,2970,2970,2970,44
|
|
20240304,095300,175889910,2970,2960,2970,2960,62
|
|
20240304,095200,175705870,2965,2965,2965,2965,393
|
|
20240304,095100,174540625,2965,2965,2965,2965,77
|
|
20240304,095000,174312320,2960,2960,2960,2960,85
|
|
20240304,094900,174060720,2970,2970,2970,2970,3
|
|
20240304,094800,174051810,2955,2955,2955,2955,1513
|
|
20240304,094700,169580895,2955,2955,2955,2955,300
|
|
20240304,094600,168694395,2955,2970,2970,2955,1152
|
|
20240304,094500,165283390,2970,2970,2970,2970,744
|
|
20240304,094400,163073710,2975,2980,2980,2975,17
|
|
20240304,094300,163023075,2980,2980,2980,2980,94
|
|
20240304,094200,162742955,2980,2980,2985,2980,416
|
|
20240304,094100,161503110,2980,2980,2985,2980,2289
|
|
20240304,094000,154681650,2980,2970,2980,2970,3962
|
|
20240304,093900,142895465,2970,2970,2970,2970,691
|
|
20240304,093800,140843195,2970,2970,2970,2970,44
|
|
20240304,093700,140712515,2970,2960,2970,2960,5443
|
|
20240304,093600,124581760,2960,2955,2960,2955,3648
|
|
20240304,093500,113799865,2955,2950,2955,2940,653
|
|
20240304,093400,111876145,2950,2955,2955,2950,60
|
|
20240304,093300,111699095,2955,2955,2955,2955,36
|
|
20240304,093200,111592715,2955,2955,2955,2955,5
|
|
20240304,093100,111577940,2955,2950,2955,2950,329
|
|
20240304,093000,110607385,2955,2955,2955,2955,50
|
|
20240304,092900,110459635,2955,2955,2955,2955,10
|
|
20240304,092800,110430085,2955,2955,2955,2955,200
|
|
20240304,092700,109839085,2955,2955,2955,2955,0
|
|
20240304,092600,109839085,2955,2960,2960,2955,26
|
|
20240304,092500,109762175,2955,2940,2955,2935,1184
|
|
20240304,092400,106273720,2940,2940,2955,2935,2511
|
|
20240304,092300,98897705,2940,2940,2940,2940,10
|
|
20240304,092200,98868305,2940,2940,2940,2940,532
|
|
20240304,092100,97304225,2940,2945,2955,2940,4042
|
|
20240304,092000,85417865,2955,2955,2960,2955,14
|
|
20240304,091900,85376490,2945,2950,2950,2945,2390
|
|
20240304,091800,78329490,2960,2960,2960,2960,1
|
|
20240304,091700,78326530,2960,2950,2960,2950,7014
|
|
20240304,091600,57617590,2950,2960,2960,2950,611
|
|
20240304,091500,55814170,2955,2955,2955,2955,1
|
|
20240304,091400,55811215,2960,2965,2965,2960,822
|
|
20240304,091300,53377930,2960,2960,2960,2955,845
|
|
20240304,091200,50879480,2960,2960,2960,2960,22
|
|
20240304,091100,50814360,2955,2960,2960,2955,4239
|
|
20240304,091000,38285750,2960,2960,2960,2960,423
|
|
20240304,090900,37033670,2960,2960,2960,2960,353
|
|
20240304,090800,35988790,2965,2965,2965,2965,51
|
|
20240304,090700,35837575,2960,2955,2960,2950,3906
|
|
20240304,090600,24291630,2960,2960,2965,2960,120
|
|
20240304,090500,23936380,2960,2955,2960,2955,847
|
|
20240304,090400,21429460,2955,2955,2955,2955,593
|
|
20240304,090300,19677145,2950,2950,2950,2945,1755
|
|
20240304,090200,14501790,2950,2950,2950,2950,16
|
|
20240304,090100,14454590,2935,2950,2950,2935,1526
|
|
20240304,090000,9968405,2940,2930,2950,2930,3398
|