586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184300,388323775,2250,2250,2250,2250,1735
|
|
20240304,184200,388323775,2250,2250,2250,2250,0
|
|
20240304,184100,388323775,2250,2250,2250,2250,0
|
|
20240304,184000,388323775,2250,2250,2250,2250,0
|
|
20240304,183900,388323775,2250,2250,2250,2250,0
|
|
20240304,183800,388323775,2250,2250,2250,2250,0
|
|
20240304,183700,388323775,2250,2250,2250,2250,0
|
|
20240304,183600,388323775,2250,2250,2250,2250,0
|
|
20240304,183500,388323775,2250,2250,2250,2250,0
|
|
20240304,183400,388323775,2250,2250,2250,2250,0
|
|
20240304,183300,388323775,2250,2250,2250,2250,0
|
|
20240304,183200,388323775,2250,2250,2250,2250,0
|
|
20240304,183100,388323775,2250,2250,2250,2250,0
|
|
20240304,183000,388323775,2250,2250,2250,2250,0
|
|
20240304,182900,388323775,2250,2250,2250,2250,0
|
|
20240304,182800,388323775,2250,2250,2250,2250,0
|
|
20240304,182700,388323775,2250,2250,2250,2250,0
|
|
20240304,182600,388323775,2250,2250,2250,2250,0
|
|
20240304,182500,388323775,2250,2250,2250,2250,0
|
|
20240304,182400,388323775,2250,2250,2250,2250,0
|
|
20240304,182300,388323775,2250,2250,2250,2250,0
|
|
20240304,182200,388323775,2250,2250,2250,2250,0
|
|
20240304,182100,388323775,2250,2250,2250,2250,0
|
|
20240304,182000,388323775,2250,2250,2250,2250,0
|
|
20240304,181900,388323775,2250,2250,2250,2250,0
|
|
20240304,181800,388323775,2250,2250,2250,2250,0
|
|
20240304,181700,388323775,2250,2250,2250,2250,0
|
|
20240304,181600,388323775,2250,2250,2250,2250,0
|
|
20240304,181500,388323775,2250,2250,2250,2250,0
|
|
20240304,181400,388323775,2250,2250,2250,2250,0
|
|
20240304,181300,388323775,2250,2250,2250,2250,1735
|
|
20240304,181200,388323775,2250,2250,2250,2250,0
|
|
20240304,181100,388323775,2250,2250,2250,2250,0
|
|
20240304,181000,388323775,2250,2250,2250,2250,0
|
|
20240304,180900,388323775,2250,2250,2250,2250,0
|
|
20240304,180800,388323775,2250,2250,2250,2250,0
|
|
20240304,180700,388323775,2250,2250,2250,2250,0
|
|
20240304,180600,388323775,2250,2250,2250,2250,0
|
|
20240304,180500,388323775,2250,2250,2250,2250,0
|
|
20240304,180400,388323775,2250,2250,2250,2250,0
|
|
20240304,180300,388323775,2250,2250,2250,2250,0
|
|
20240304,180200,388323775,2250,2250,2250,2250,0
|
|
20240304,180100,388323775,2250,2250,2250,2250,0
|
|
20240304,180000,388323775,2250,2250,2250,2250,0
|
|
20240304,175900,388323775,2250,2250,2250,2250,0
|
|
20240304,175800,388323775,2250,2250,2250,2250,0
|
|
20240304,175700,388323775,2250,2250,2250,2250,0
|
|
20240304,175600,388323775,2250,2250,2250,2250,0
|
|
20240304,175500,388323775,2250,2250,2250,2250,0
|
|
20240304,175400,388323775,2250,2250,2250,2250,0
|
|
20240304,175300,388323775,2250,2250,2250,2250,0
|
|
20240304,175200,388323775,2250,2250,2250,2250,0
|
|
20240304,175100,388323775,2250,2250,2250,2250,0
|
|
20240304,175000,388323775,2250,2250,2250,2250,0
|
|
20240304,174900,388323775,2250,2250,2250,2250,0
|
|
20240304,174800,388323775,2250,2250,2250,2250,0
|
|
20240304,174700,388323775,2250,2250,2250,2250,0
|
|
20240304,174600,388323775,2250,2250,2250,2250,0
|
|
20240304,174500,388323775,2250,2250,2250,2250,0
|
|
20240304,174400,388323775,2250,2250,2250,2250,0
|
|
20240304,174300,388323775,2250,2250,2250,2250,1735
|
|
20240304,174200,388323775,2250,2250,2250,2250,0
|
|
20240304,174100,388323775,2250,2250,2250,2250,0
|
|
20240304,174000,388323775,2250,2250,2250,2250,0
|
|
20240304,173900,388323775,2250,2250,2250,2250,0
|
|
20240304,173800,388323775,2250,2250,2250,2250,0
|
|
20240304,173700,388323775,2250,2250,2250,2250,0
|
|
20240304,173600,388323775,2250,2250,2250,2250,0
|
|
20240304,173500,388323775,2250,2250,2250,2250,0
|
|
20240304,173400,388323775,2250,2250,2250,2250,0
|
|
20240304,173300,388323775,2250,2250,2250,2250,0
|
|
20240304,173200,388323775,2250,2250,2250,2250,0
|
|
20240304,173100,388323775,2250,2250,2250,2250,0
|
|
20240304,173000,388323775,2250,2250,2250,2250,0
|
|
20240304,172900,388323775,2250,2250,2250,2250,0
|
|
20240304,172800,388323775,2250,2250,2250,2250,0
|
|
20240304,172700,388323775,2250,2250,2250,2250,0
|
|
20240304,172600,388323775,2250,2250,2250,2250,0
|
|
20240304,172500,388323775,2250,2250,2250,2250,0
|
|
20240304,172400,388323775,2250,2250,2250,2250,0
|
|
20240304,172300,388323775,2250,2250,2250,2250,0
|
|
20240304,172200,388323775,2250,2250,2250,2250,0
|
|
20240304,172100,388323775,2250,2250,2250,2250,0
|
|
20240304,172000,388323775,2250,2250,2250,2250,0
|
|
20240304,171900,388323775,2250,2250,2250,2250,0
|
|
20240304,171800,388323775,2250,2250,2250,2250,0
|
|
20240304,171700,388323775,2250,2250,2250,2250,0
|
|
20240304,171600,388323775,2250,2250,2250,2250,0
|
|
20240304,171500,388323775,2250,2250,2250,2250,0
|
|
20240304,171400,388323775,2250,2250,2250,2250,0
|
|
20240304,171300,388323775,2250,2250,2250,2250,1735
|
|
20240304,171200,388323775,2250,2250,2250,2250,0
|
|
20240304,171100,388323775,2250,2250,2250,2250,0
|
|
20240304,171000,388323775,2250,2250,2250,2250,0
|
|
20240304,170900,388323775,2250,2250,2250,2250,0
|
|
20240304,170800,388323775,2250,2250,2250,2250,0
|
|
20240304,170700,388323775,2250,2250,2250,2250,0
|
|
20240304,170600,388323775,2250,2250,2250,2250,0
|
|
20240304,170500,388323775,2250,2250,2250,2250,0
|
|
20240304,170400,388323775,2250,2250,2250,2250,0
|
|
20240304,170300,388323775,2250,2250,2250,2250,0
|
|
20240304,170200,388323775,2250,2250,2250,2250,0
|
|
20240304,170100,388323775,2250,2250,2250,2250,0
|
|
20240304,170000,388323775,2250,2250,2250,2250,0
|
|
20240304,165900,388323775,2250,2250,2250,2250,0
|
|
20240304,165800,388323775,2250,2250,2250,2250,0
|
|
20240304,165700,388323775,2250,2250,2250,2250,0
|
|
20240304,165600,388323775,2250,2250,2250,2250,0
|
|
20240304,165500,388323775,2250,2250,2250,2250,0
|
|
20240304,165400,388323775,2250,2250,2250,2250,0
|
|
20240304,165300,388323775,2250,2250,2250,2250,0
|
|
20240304,165200,388323775,2250,2250,2250,2250,0
|
|
20240304,165100,388323775,2250,2250,2250,2250,0
|
|
20240304,165000,388323775,2250,2250,2250,2250,0
|
|
20240304,164900,388323775,2250,2250,2250,2250,0
|
|
20240304,164800,388323775,2250,2250,2250,2250,0
|
|
20240304,164700,388323775,2250,2250,2250,2250,0
|
|
20240304,164600,388323775,2250,2250,2250,2250,0
|
|
20240304,164500,388323775,2250,2250,2250,2250,0
|
|
20240304,164400,388323775,2250,2250,2250,2250,0
|
|
20240304,164300,388323775,2250,2250,2250,2250,1735
|
|
20240304,164200,388323775,2250,2250,2250,2250,0
|
|
20240304,164100,388323775,2250,2250,2250,2250,0
|
|
20240304,164000,388323775,2250,2250,2250,2250,0
|
|
20240304,163900,388323775,2250,2250,2250,2250,0
|
|
20240304,163800,388323775,2250,2250,2250,2250,0
|
|
20240304,163700,388323775,2250,2250,2250,2250,0
|
|
20240304,163600,388323775,2250,2250,2250,2250,0
|
|
20240304,163500,388323775,2250,2250,2250,2250,0
|
|
20240304,163400,388323775,2250,2250,2250,2250,0
|
|
20240304,163300,388323775,2250,2250,2250,2250,0
|
|
20240304,163200,388323775,2250,2250,2250,2250,0
|
|
20240304,163100,388323775,2250,2250,2250,2250,0
|
|
20240304,163000,388323775,2250,2250,2250,2250,0
|
|
20240304,162900,388323775,2250,2250,2250,2250,0
|
|
20240304,162800,388323775,2250,2250,2250,2250,0
|
|
20240304,162700,388323775,2250,2250,2250,2250,0
|
|
20240304,162600,388323775,2250,2250,2250,2250,0
|
|
20240304,162500,388323775,2250,2250,2250,2250,0
|
|
20240304,162400,388323775,2250,2250,2250,2250,0
|
|
20240304,162300,388323775,2250,2250,2250,2250,0
|
|
20240304,162200,388323775,2250,2250,2250,2250,0
|
|
20240304,162100,388323775,2250,2250,2250,2250,0
|
|
20240304,162000,388323775,2250,2250,2250,2250,0
|
|
20240304,161900,388323775,2250,2250,2250,2250,0
|
|
20240304,161800,388323775,2250,2250,2250,2250,0
|
|
20240304,161700,388323775,2250,2250,2250,2250,0
|
|
20240304,161600,388323775,2250,2250,2250,2250,0
|
|
20240304,161500,388323775,2250,2250,2250,2250,0
|
|
20240304,161400,388323775,2250,2250,2250,2250,0
|
|
20240304,161300,388323775,2250,2250,2250,2250,1735
|
|
20240304,161200,388323775,2250,2250,2250,2250,0
|
|
20240304,161100,388323775,2250,2250,2250,2250,0
|
|
20240304,161000,388323775,2250,2250,2250,2250,0
|
|
20240304,160900,388323775,2250,2250,2250,2250,0
|
|
20240304,160800,388323775,2250,2250,2250,2250,0
|
|
20240304,160700,388323775,2250,2250,2250,2250,0
|
|
20240304,160600,388323775,2250,2250,2250,2250,0
|
|
20240304,160500,388323775,2250,2250,2250,2250,0
|
|
20240304,160400,388323775,2250,2250,2250,2250,0
|
|
20240304,160300,388323775,2250,2250,2250,2250,0
|
|
20240304,160200,388323775,2250,2250,2250,2250,0
|
|
20240304,160100,388323775,2250,2250,2250,2250,0
|
|
20240304,160000,388323775,2250,2250,2250,2250,0
|
|
20240304,155900,388323775,2250,2250,2250,2250,0
|
|
20240304,155800,388323775,2250,2250,2250,2250,0
|
|
20240304,155700,388323775,2250,2250,2250,2250,0
|
|
20240304,155600,388323775,2250,2250,2250,2250,0
|
|
20240304,155500,388323775,2250,2250,2250,2250,0
|
|
20240304,155400,388323775,2250,2250,2250,2250,0
|
|
20240304,155300,388323775,2250,2250,2250,2250,0
|
|
20240304,155200,388323775,2250,2250,2250,2250,0
|
|
20240304,155100,388323775,2250,2250,2250,2250,0
|
|
20240304,155000,388323775,2250,2250,2250,2250,0
|
|
20240304,154900,388323775,2250,2250,2250,2250,0
|
|
20240304,154800,388323775,2250,2250,2250,2250,0
|
|
20240304,154700,388323775,2250,2250,2250,2250,0
|
|
20240304,154600,388323775,2250,2250,2250,2250,0
|
|
20240304,154500,388323775,2250,2250,2250,2250,0
|
|
20240304,154400,388323775,2250,2250,2250,2250,0
|
|
20240304,154300,388323775,2250,2250,2250,2250,1735
|
|
20240304,154200,388323775,2250,2250,2250,2250,0
|
|
20240304,154100,388323775,2250,2250,2250,2250,0
|
|
20240304,154000,388323775,2250,2250,2250,2250,0
|
|
20240304,153900,388323775,2250,2250,2250,2250,0
|
|
20240304,153800,388323775,2250,2250,2250,2250,0
|
|
20240304,153700,388323775,2250,2250,2250,2250,0
|
|
20240304,153600,388323775,2250,2250,2250,2250,0
|
|
20240304,153500,388323775,2250,2250,2250,2250,0
|
|
20240304,153400,388323775,2250,2250,2250,2250,0
|
|
20240304,153300,388323775,2250,2250,2250,2250,0
|
|
20240304,153200,388323775,2250,2250,2250,2250,0
|
|
20240304,153100,388323775,2250,2250,2250,2250,0
|
|
20240304,153000,388323775,2250,2250,2250,2250,1735
|
|
20240304,152900,384420025,2250,2250,2250,2250,0
|
|
20240304,152800,384420025,2250,2250,2250,2250,0
|
|
20240304,152700,384420025,2250,2250,2250,2250,0
|
|
20240304,152600,384420025,2250,2250,2250,2250,0
|
|
20240304,152500,384420025,2250,2250,2250,2250,0
|
|
20240304,152400,384420025,2250,2250,2250,2250,0
|
|
20240304,152300,384420025,2250,2250,2250,2250,0
|
|
20240304,152200,384420025,2250,2250,2250,2250,0
|
|
20240304,152100,384420025,2250,2250,2250,2250,0
|
|
20240304,152000,384420025,2250,2250,2250,2250,0
|
|
20240304,151900,384420025,2250,2250,2250,2250,2
|
|
20240304,151800,384415525,2245,2245,2245,2245,10
|
|
20240304,151700,384393075,2245,2250,2250,2245,40
|
|
20240304,151600,384303270,2250,2250,2250,2250,0
|
|
20240304,151500,384303270,2250,2250,2250,2250,557
|
|
20240304,151400,383050020,2250,2250,2250,2250,16
|
|
20240304,151300,383014020,2250,2250,2250,2250,10
|
|
20240304,151200,382991520,2250,2250,2250,2250,0
|
|
20240304,151100,382991520,2250,2250,2250,2250,25
|
|
20240304,151000,382935270,2250,2250,2250,2250,0
|
|
20240304,150900,382935270,2250,2250,2250,2250,1
|
|
20240304,150800,382933020,2245,2245,2245,2245,0
|
|
20240304,150700,382933020,2245,2245,2245,2245,0
|
|
20240304,150600,382933020,2245,2245,2245,2245,0
|
|
20240304,150500,382933020,2245,2245,2245,2245,7520
|
|
20240304,150400,366050620,2245,2245,2245,2245,9
|
|
20240304,150300,366030415,2245,2245,2245,2245,1375
|
|
20240304,150200,362943540,2245,2245,2245,2245,0
|
|
20240304,150100,362943540,2245,2245,2245,2245,31
|
|
20240304,150000,362873945,2250,2250,2250,2250,300
|
|
20240304,145900,362198945,2250,2250,2250,2250,1
|
|
20240304,145800,362196695,2245,2245,2245,2245,2742
|
|
20240304,145700,356040905,2250,2250,2250,2250,1
|
|
20240304,145600,356038655,2250,2250,2250,2250,1
|
|
20240304,145500,356036405,2245,2245,2245,2245,0
|
|
20240304,145400,356036405,2245,2245,2245,2245,1050
|
|
20240304,145300,353679155,2245,2245,2245,2245,20
|
|
20240304,145200,353634255,2245,2245,2245,2245,0
|
|
20240304,145100,353634255,2245,2245,2245,2245,0
|
|
20240304,145000,353634255,2245,2245,2245,2245,0
|
|
20240304,144900,353634255,2245,2245,2245,2245,0
|
|
20240304,144800,353634255,2245,2245,2245,2245,58
|
|
20240304,144700,353504045,2245,2245,2245,2245,10
|
|
20240304,144600,353481595,2250,2250,2250,2250,0
|
|
20240304,144500,353481595,2250,2250,2250,2250,0
|
|
20240304,144400,353481595,2250,2250,2250,2250,0
|
|
20240304,144300,353481595,2250,2250,2250,2250,500
|
|
20240304,144200,352356595,2250,2250,2250,2250,0
|
|
20240304,144100,352356595,2250,2250,2250,2250,1
|
|
20240304,144000,352354345,2250,2250,2250,2250,0
|
|
20240304,143900,352354345,2250,2250,2250,2250,0
|
|
20240304,143800,352354345,2250,2250,2250,2250,5
|
|
20240304,143700,352343095,2250,2250,2250,2250,2000
|
|
20240304,143600,347843095,2250,2250,2250,2250,250
|
|
20240304,143500,347280595,2250,2250,2250,2250,0
|
|
20240304,143400,347280595,2250,2250,2250,2250,0
|
|
20240304,143300,347280595,2250,2250,2250,2250,0
|
|
20240304,143200,347280595,2250,2250,2250,2250,0
|
|
20240304,143100,347280595,2250,2250,2250,2250,1
|
|
20240304,143000,347278345,2245,2245,2245,2245,0
|
|
20240304,142900,347278345,2245,2245,2245,2245,96
|
|
20240304,142800,347062825,2245,2245,2245,2245,0
|
|
20240304,142700,347062825,2245,2245,2245,2245,0
|
|
20240304,142600,347062825,2245,2245,2245,2245,300
|
|
20240304,142500,346389325,2250,2250,2250,2250,20
|
|
20240304,142400,346344325,2250,2250,2250,2250,120
|
|
20240304,142300,346074325,2250,2250,2250,2250,0
|
|
20240304,142200,346074325,2250,2250,2250,2250,0
|
|
20240304,142100,346074325,2250,2250,2250,2250,0
|
|
20240304,142000,346074325,2250,2250,2250,2250,201
|
|
20240304,141900,345622075,2245,2245,2245,2245,0
|
|
20240304,141800,345622075,2245,2250,2250,2245,2658
|
|
20240304,141700,339654045,2245,2245,2245,2245,3321
|
|
20240304,141600,332198400,2245,2245,2245,2245,1
|
|
20240304,141500,332196155,2245,2245,2245,2245,1
|
|
20240304,141400,332193910,2240,2240,2240,2240,0
|
|
20240304,141300,332193910,2240,2240,2240,2240,0
|
|
20240304,141200,332193910,2240,2240,2240,2240,0
|
|
20240304,141100,332193910,2240,2240,2240,2240,0
|
|
20240304,141000,332193910,2240,2240,2240,2240,0
|
|
20240304,140900,332193910,2240,2240,2240,2240,0
|
|
20240304,140800,332193910,2240,2240,2240,2240,0
|
|
20240304,140700,332193910,2240,2240,2240,2240,1100
|
|
20240304,140600,329729910,2240,2240,2240,2240,0
|
|
20240304,140500,329729910,2240,2240,2240,2240,1200
|
|
20240304,140400,327041910,2245,2245,2245,2245,0
|
|
20240304,140300,327041910,2245,2240,2245,2240,25
|
|
20240304,140200,326985835,2245,2245,2245,2245,0
|
|
20240304,140100,326985835,2245,2245,2245,2245,0
|
|
20240304,140000,326985835,2245,2245,2245,2245,80
|
|
20240304,135900,326806235,2240,2240,2240,2240,0
|
|
20240304,135800,326806235,2240,2240,2240,2240,31
|
|
20240304,135700,326736795,2245,2245,2245,2245,0
|
|
20240304,135600,326736795,2245,2245,2245,2245,2
|
|
20240304,135500,326732305,2240,2240,2240,2240,1578
|
|
20240304,135400,323197585,2245,2245,2245,2245,16
|
|
20240304,135300,323161665,2245,2245,2245,2245,0
|
|
20240304,135200,323161665,2245,2245,2245,2245,0
|
|
20240304,135100,323161665,2245,2245,2245,2245,3
|
|
20240304,135000,323154930,2240,2240,2240,2240,200
|
|
20240304,134900,322706930,2245,2245,2245,2245,0
|
|
20240304,134800,322706930,2245,2245,2245,2245,0
|
|
20240304,134700,322706930,2245,2245,2245,2245,0
|
|
20240304,134600,322706930,2245,2245,2245,2245,2
|
|
20240304,134500,322702440,2245,2245,2245,2245,102
|
|
20240304,134400,322473450,2245,2245,2245,2245,0
|
|
20240304,134300,322473450,2245,2245,2245,2245,0
|
|
20240304,134200,322473450,2245,2245,2245,2245,0
|
|
20240304,134100,322473450,2245,2245,2245,2245,1
|
|
20240304,134000,322471205,2245,2245,2245,2245,2
|
|
20240304,133900,322466715,2245,2245,2245,2245,0
|
|
20240304,133800,322466715,2245,2245,2245,2245,10
|
|
20240304,133700,322444265,2240,2245,2245,2240,152
|
|
20240304,133600,322103775,2240,2245,2245,2240,206
|
|
20240304,133500,321642320,2245,2245,2245,2245,49
|
|
20240304,133400,321532315,2245,2245,2245,2245,500
|
|
20240304,133300,320409815,2240,2240,2240,2240,72
|
|
20240304,133200,320248535,2240,2240,2240,2240,10
|
|
20240304,133100,320226135,2245,2245,2245,2245,0
|
|
20240304,133000,320226135,2245,2245,2245,2245,0
|
|
20240304,132900,320226135,2245,2245,2245,2245,0
|
|
20240304,132800,320226135,2245,2245,2245,2245,0
|
|
20240304,132700,320226135,2245,2245,2245,2245,2090
|
|
20240304,132600,315534085,2245,2245,2245,2245,20
|
|
20240304,132500,315489185,2250,2250,2250,2250,1
|
|
20240304,132400,315486935,2245,2245,2245,2245,130
|
|
20240304,132300,315195085,2250,2250,2250,2250,0
|
|
20240304,132200,315195085,2250,2250,2250,2250,0
|
|
20240304,132100,315195085,2250,2250,2250,2250,0
|
|
20240304,132000,315195085,2250,2250,2250,2250,1
|
|
20240304,131900,315192835,2250,2250,2250,2250,0
|
|
20240304,131800,315192835,2250,2250,2250,2250,0
|
|
20240304,131700,315192835,2250,2250,2250,2250,0
|
|
20240304,131600,315192835,2250,2250,2250,2250,0
|
|
20240304,131500,315192835,2250,2250,2250,2250,2
|
|
20240304,131400,315188335,2245,2245,2245,2245,0
|
|
20240304,131300,315188335,2245,2245,2245,2245,1
|
|
20240304,131200,315186090,2245,2245,2245,2245,0
|
|
20240304,131100,315186090,2245,2245,2245,2245,0
|
|
20240304,131000,315186090,2245,2245,2245,2245,0
|
|
20240304,130900,315186090,2245,2245,2245,2245,0
|
|
20240304,130800,315186090,2245,2245,2245,2245,0
|
|
20240304,130700,315186090,2245,2245,2245,2245,0
|
|
20240304,130600,315186090,2245,2245,2245,2245,1
|
|
20240304,130500,315183845,2245,2245,2245,2245,1
|
|
20240304,130400,315181600,2245,2245,2245,2245,0
|
|
20240304,130300,315181600,2245,2245,2245,2245,0
|
|
20240304,130200,315181600,2245,2245,2245,2245,299
|
|
20240304,130100,314510345,2245,2245,2245,2245,0
|
|
20240304,130000,314510345,2245,2245,2245,2245,500
|
|
20240304,125900,313387845,2245,2245,2245,2245,0
|
|
20240304,125800,313387845,2245,2245,2245,2245,0
|
|
20240304,125700,313387845,2245,2245,2245,2245,0
|
|
20240304,125600,313387845,2245,2245,2245,2245,1
|
|
20240304,125500,313385600,2245,2245,2245,2245,0
|
|
20240304,125400,313385600,2245,2245,2245,2245,0
|
|
20240304,125300,313385600,2245,2245,2245,2245,0
|
|
20240304,125200,313385600,2245,2245,2245,2245,0
|
|
20240304,125100,313385600,2245,2245,2245,2245,0
|
|
20240304,125000,313385600,2245,2245,2245,2245,10
|
|
20240304,124900,313363150,2245,2245,2245,2245,0
|
|
20240304,124800,313363150,2245,2245,2245,2245,0
|
|
20240304,124700,313363150,2245,2245,2245,2245,0
|
|
20240304,124600,313363150,2245,2245,2245,2245,0
|
|
20240304,124500,313363150,2245,2245,2245,2245,0
|
|
20240304,124400,313363150,2245,2245,2245,2245,0
|
|
20240304,124300,313363150,2245,2245,2245,2245,0
|
|
20240304,124200,313363150,2245,2245,2245,2245,0
|
|
20240304,124100,313363150,2245,2245,2245,2245,0
|
|
20240304,124000,313363150,2245,2245,2245,2245,289
|
|
20240304,123900,312714345,2245,2245,2245,2245,0
|
|
20240304,123800,312714345,2245,2245,2245,2245,20
|
|
20240304,123700,312669445,2245,2245,2245,2245,103
|
|
20240304,123600,312438210,2245,2245,2245,2245,6
|
|
20240304,123500,312424740,2245,2245,2245,2245,133
|
|
20240304,123400,312126155,2245,2245,2245,2245,0
|
|
20240304,123300,312126155,2245,2245,2245,2245,0
|
|
20240304,123200,312126155,2245,2245,2245,2245,0
|
|
20240304,123100,312126155,2245,2245,2245,2245,0
|
|
20240304,123000,312126155,2245,2245,2245,2245,0
|
|
20240304,122900,312126155,2245,2245,2245,2245,3
|
|
20240304,122800,312119420,2245,2245,2245,2245,0
|
|
20240304,122700,312119420,2245,2245,2245,2245,9
|
|
20240304,122600,312099215,2240,2240,2240,2240,0
|
|
20240304,122500,312099215,2240,2240,2240,2240,10
|
|
20240304,122400,312076815,2245,2245,2245,2245,0
|
|
20240304,122300,312076815,2245,2245,2245,2245,1
|
|
20240304,122200,312074570,2245,2245,2245,2245,0
|
|
20240304,122100,312074570,2245,2245,2245,2245,0
|
|
20240304,122000,312074570,2245,2245,2245,2245,1
|
|
20240304,121900,312072325,2240,2240,2240,2240,0
|
|
20240304,121800,312072325,2240,2240,2240,2240,0
|
|
20240304,121700,312072325,2240,2240,2240,2240,0
|
|
20240304,121600,312072325,2240,2240,2240,2240,0
|
|
20240304,121500,312072325,2240,2240,2240,2240,0
|
|
20240304,121400,312072325,2240,2240,2240,2240,0
|
|
20240304,121300,312072325,2240,2240,2240,2240,500
|
|
20240304,121200,310952325,2240,2240,2240,2240,0
|
|
20240304,121100,310952325,2240,2240,2240,2240,0
|
|
20240304,121000,310952325,2240,2245,2245,2240,103
|
|
20240304,120900,310721590,2245,2245,2245,2245,0
|
|
20240304,120800,310721590,2245,2245,2245,2245,0
|
|
20240304,120700,310721590,2245,2245,2245,2245,96
|
|
20240304,120600,310506070,2245,2245,2245,2245,0
|
|
20240304,120500,310506070,2245,2245,2245,2245,0
|
|
20240304,120400,310506070,2245,2245,2245,2245,0
|
|
20240304,120300,310506070,2245,2245,2245,2245,1
|
|
20240304,120200,310503825,2240,2240,2240,2240,42
|
|
20240304,120100,310409745,2240,2240,2240,2240,0
|
|
20240304,120000,310409745,2240,2240,2240,2240,43
|
|
20240304,115900,310313425,2240,2240,2240,2240,0
|
|
20240304,115800,310313425,2240,2240,2240,2240,1043
|
|
20240304,115700,307977105,2240,2240,2240,2240,411
|
|
20240304,115600,307056465,2240,2240,2240,2240,42
|
|
20240304,115500,306962385,2240,2240,2240,2240,43
|
|
20240304,115400,306866065,2240,2240,2240,2240,500
|
|
20240304,115300,305746065,2240,2245,2245,2240,43
|
|
20240304,115200,305649740,2240,2240,2240,2240,43
|
|
20240304,115100,305553420,2240,2240,2240,2240,42
|
|
20240304,115000,305459340,2245,2245,2245,2245,10
|
|
20240304,114900,305436890,2245,2245,2245,2245,45
|
|
20240304,114800,305335865,2245,2240,2245,2240,95
|
|
20240304,114700,305122815,2240,2240,2240,2240,42
|
|
20240304,114600,305028735,2240,2240,2240,2240,43
|
|
20240304,114500,304932415,2240,2240,2240,2240,122
|
|
20240304,114400,304659135,2240,2240,2240,2240,46
|
|
20240304,114300,304556095,2240,2240,2240,2240,42
|
|
20240304,114200,304462015,2240,2240,2240,2240,0
|
|
20240304,114100,304462015,2240,2240,2240,2240,43
|
|
20240304,114000,304365695,2240,2240,2240,2240,42
|
|
20240304,113900,304271615,2240,2240,2240,2240,43
|
|
20240304,113800,304175295,2245,2245,2245,2240,46
|
|
20240304,113700,304072240,2240,2240,2240,2240,43
|
|
20240304,113600,303975920,2240,2240,2240,2240,0
|
|
20240304,113500,303975920,2240,2245,2245,2240,43
|
|
20240304,113400,303879595,2245,2240,2245,2240,44
|
|
20240304,113300,303781030,2245,2245,2245,2245,15
|
|
20240304,113200,303747355,2250,2250,2250,2245,44
|
|
20240304,113100,303648565,2245,2245,2245,2245,43
|
|
20240304,113000,303552030,2240,2245,2245,2240,906
|
|
20240304,112900,301519150,2240,2240,2240,2240,42
|
|
20240304,112800,301425070,2240,2240,2240,2240,43
|
|
20240304,112700,301328750,2240,2245,2245,2240,92
|
|
20240304,112600,301122420,2240,2240,2240,2240,43
|
|
20240304,112500,301026100,2240,2245,2245,2240,81
|
|
20240304,112400,300844405,2240,2245,2245,2240,92
|
|
20240304,112300,300638075,2245,2245,2245,2240,45
|
|
20240304,112200,300537265,2240,2240,2240,2240,42
|
|
20240304,112100,300443185,2240,2240,2240,2240,43
|
|
20240304,112000,300346865,2240,2240,2240,2240,42
|
|
20240304,111900,300252785,2245,2245,2245,2245,1
|
|
20240304,111800,300250540,2240,2240,2240,2240,43
|
|
20240304,111700,300154220,2240,2240,2240,2240,43
|
|
20240304,111600,300057900,2240,2240,2240,2240,142
|
|
20240304,111500,299739820,2240,2240,2240,2240,45
|
|
20240304,111400,299639020,2235,2240,2240,2235,880
|
|
20240304,111300,297670650,2240,2240,2240,2240,0
|
|
20240304,111200,297670650,2240,2240,2240,2240,43
|
|
20240304,111100,297574330,2240,2240,2240,2240,42
|
|
20240304,111000,297480250,2240,2240,2240,2240,43
|
|
20240304,110900,297383930,2240,2245,2245,2240,1542
|
|
20240304,110800,293928490,2245,2245,2245,2245,43
|
|
20240304,110700,293831955,2250,2250,2250,2250,0
|
|
20240304,110600,293831955,2250,2250,2250,2245,73
|
|
20240304,110500,293667915,2245,2250,2250,2245,113
|
|
20240304,110400,293413880,2245,2245,2245,2245,42
|
|
20240304,110300,293319590,2245,2245,2245,2245,109
|
|
20240304,110200,293074885,2245,2240,2245,2240,179
|
|
20240304,110100,292673240,2240,2240,2240,2240,0
|
|
20240304,110000,292673240,2240,2245,2245,2240,44
|
|
20240304,105900,292574675,2240,2245,2245,2240,297
|
|
20240304,105800,291909385,2235,2245,2245,2235,5043
|
|
20240304,105700,280626880,2245,2240,2245,2240,96
|
|
20240304,105600,280411825,2240,2240,2240,2240,100
|
|
20240304,105500,280187825,2240,2245,2245,2240,515
|
|
20240304,105400,279034150,2245,2250,2250,2245,44
|
|
20240304,105300,278935365,2245,2245,2245,2245,42
|
|
20240304,105200,278841075,2250,2245,2250,2245,46
|
|
20240304,105100,278737800,2250,2245,2250,2245,2164
|
|
20240304,105000,273879615,2250,2250,2250,2250,25
|
|
20240304,104900,273823365,2245,2245,2245,2245,43
|
|
20240304,104800,273726830,2250,2245,2250,2245,790
|
|
20240304,104700,271953270,2245,2240,2245,2240,47
|
|
20240304,104600,271847970,2240,2240,2240,2240,42
|
|
20240304,104500,271753890,2240,2240,2240,2240,43
|
|
20240304,104400,271657570,2245,2240,2245,2240,119
|
|
20240304,104300,271390760,2245,2245,2245,2240,64
|
|
20240304,104200,271247295,2240,2245,2245,2240,543
|
|
20240304,104100,270030970,2245,2245,2245,2240,73
|
|
20240304,104000,269867300,2245,2240,2245,2240,43
|
|
20240304,103900,269770975,2245,2245,2245,2245,8
|
|
20240304,103800,269753015,2245,2245,2245,2245,0
|
|
20240304,103700,269753015,2245,2250,2250,2245,43
|
|
20240304,103600,269656475,2245,2250,2250,2245,100
|
|
20240304,103500,269431690,2250,2250,2250,2245,106
|
|
20240304,103400,269193400,2250,2250,2255,2250,52
|
|
20240304,103300,269076395,2255,2245,2255,2245,135
|
|
20240304,103200,268772840,2250,2250,2250,2250,496
|
|
20240304,103100,267656840,2250,2245,2250,2245,44
|
|
20240304,103000,267558055,2250,2250,2250,2245,46
|
|
20240304,102900,267454765,2255,2250,2255,2250,300
|
|
20240304,102800,266779750,2250,2240,2250,2240,1321
|
|
20240304,102700,263811815,2245,2245,2245,2245,2001
|
|
20240304,102600,259319570,2240,2240,2240,2240,42
|
|
20240304,102500,259225490,2245,2240,2250,2240,53
|
|
20240304,102400,259106755,2245,2245,2245,2240,44
|
|
20240304,102300,259008185,2250,2245,2250,2245,245
|
|
20240304,102200,258458145,2245,2235,2245,2235,907
|
|
20240304,102100,256426670,2240,2240,2240,2240,936
|
|
20240304,102000,254330030,2240,2245,2245,2240,53
|
|
20240304,101900,254211260,2245,2235,2250,2230,2761
|
|
20240304,101800,248043185,2240,2245,2245,2240,128
|
|
20240304,101700,247756400,2250,2240,2250,2240,265
|
|
20240304,101600,247161680,2245,2240,2245,2240,846
|
|
20240304,101500,245266630,2240,2235,2245,2235,3324
|
|
20240304,101400,237822460,2240,2245,2245,2225,21023
|
|
20240304,101300,190948675,2240,2245,2245,2240,45
|
|
20240304,101200,190847865,2245,2245,2245,2240,176
|
|
20240304,101100,190452960,2245,2245,2245,2240,4918
|
|
20240304,101000,179412260,2245,2250,2250,2245,152
|
|
20240304,100900,179071015,2245,2245,2245,2245,2490
|
|
20240304,100800,173480965,2245,2245,2245,2245,42
|
|
20240304,100700,173386675,2250,2250,2250,2245,53
|
|
20240304,100600,173267640,2245,2245,2245,2245,42
|
|
20240304,100500,173173350,2250,2250,2250,2245,66
|
|
20240304,100400,173025115,2250,2245,2250,2245,43
|
|
20240304,100300,172928575,2250,2250,2250,2250,156
|
|
20240304,100200,172577575,2245,2250,2250,2245,44
|
|
20240304,100100,172478790,2245,2245,2245,2245,42
|
|
20240304,100000,172384500,2250,2245,2250,2245,75
|
|
20240304,095900,172215965,2250,2245,2250,2245,67
|
|
20240304,095800,172065540,2250,2250,2250,2250,1
|
|
20240304,095700,172063290,2245,2250,2250,2245,145
|
|
20240304,095600,171737255,2250,2245,2250,2245,44
|
|
20240304,095500,171638470,2250,2250,2250,2245,142
|
|
20240304,095400,171319180,2250,2250,2250,2250,604
|
|
20240304,095300,169960180,2250,2250,2250,2250,42
|
|
20240304,095200,169865680,2255,2255,2255,2255,0
|
|
20240304,095100,169865680,2255,2255,2255,2250,45
|
|
20240304,095000,169764420,2255,2255,2255,2255,2182
|
|
20240304,094900,164844010,2255,2255,2255,2255,44
|
|
20240304,094800,164744790,2260,2260,2260,2260,2
|
|
20240304,094700,164740270,2265,2270,2270,2265,57
|
|
20240304,094600,164611030,2260,2265,2270,2260,696
|
|
20240304,094500,163037810,2270,2265,2270,2265,357
|
|
20240304,094400,162229170,2270,2270,2270,2265,76
|
|
20240304,094300,162056865,2270,2265,2270,2260,47
|
|
20240304,094200,161950605,2260,2260,2260,2260,75
|
|
20240304,094100,161781105,2265,2265,2265,2265,14
|
|
20240304,094000,161749395,2270,2265,2270,2265,17
|
|
20240304,093900,161710885,2265,2280,2280,2265,51
|
|
20240304,093800,161595125,2280,2275,2280,2260,710
|
|
20240304,093700,159986220,2275,2280,2280,2275,102
|
|
20240304,093600,159753695,2280,2270,2280,2270,2206
|
|
20240304,093500,154738135,2275,2270,2275,2270,1240
|
|
20240304,093400,151922460,2275,2250,2275,2250,4840
|
|
20240304,093300,140943090,2250,2245,2250,2245,44
|
|
20240304,093200,140844305,2250,2250,2250,2245,52
|
|
20240304,093100,140727515,2255,2250,2255,2250,12
|
|
20240304,093000,140700510,2250,2250,2250,2250,31
|
|
20240304,092900,140630760,2255,2245,2255,2245,103
|
|
20240304,092800,140399150,2250,2250,2250,2250,1
|
|
20240304,092700,140396900,2250,2250,2250,2245,44
|
|
20240304,092600,140298110,2245,2245,2245,2245,43
|
|
20240304,092500,140201575,2245,2250,2250,2245,206
|
|
20240304,092400,139739100,2250,2250,2250,2250,37
|
|
20240304,092300,139655850,2255,2255,2255,2255,1
|
|
20240304,092200,139653595,2260,2260,2260,2260,0
|
|
20240304,092100,139653595,2260,2260,2260,2250,114
|
|
20240304,092000,139396725,2255,2255,2260,2255,45
|
|
20240304,091900,139295245,2260,2255,2260,2250,700
|
|
20240304,091800,137716950,2255,2255,2255,2250,45
|
|
20240304,091700,137615690,2250,2250,2250,2250,1
|
|
20240304,091600,137613440,2255,2250,2255,2245,817
|
|
20240304,091500,135777810,2245,2245,2245,2245,350
|
|
20240304,091400,134992060,2255,2255,2255,2245,1932
|
|
20240304,091300,130647320,2255,2260,2260,2250,41495
|
|
20240304,091200,37276405,2260,2255,2260,2255,145
|
|
20240304,091100,36948915,2255,2250,2255,2250,1256
|
|
20240304,091000,34116845,2250,2255,2255,2250,4
|
|
20240304,090900,34107830,2255,2255,2255,2250,110
|
|
20240304,090800,33859990,2255,2250,2255,2245,2625
|
|
20240304,090700,27964250,2255,2255,2255,2250,217
|
|
20240304,090600,27475980,2255,2255,2255,2250,63
|
|
20240304,090500,27334175,2255,2255,2255,2255,458
|
|
20240304,090400,26301385,2255,2250,2255,2245,6816
|
|
20240304,090300,10964435,2250,2245,2250,2245,203
|
|
20240304,090200,10508680,2250,2245,2250,2245,1123
|
|
20240304,090100,7982145,2250,2250,2250,2245,1751
|
|
20240304,090000,4050000,2250,2250,2250,2250,1800
|