586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184300,559343340,2270,2270,2270,2270,4043
|
|
20240306,184200,559343340,2270,2270,2270,2270,0
|
|
20240306,184100,559343340,2270,2270,2270,2270,0
|
|
20240306,184000,559343340,2270,2270,2270,2270,0
|
|
20240306,183900,559343340,2270,2270,2270,2270,0
|
|
20240306,183800,559343340,2270,2270,2270,2270,0
|
|
20240306,183700,559343340,2270,2270,2270,2270,0
|
|
20240306,183600,559343340,2270,2270,2270,2270,0
|
|
20240306,183500,559343340,2270,2270,2270,2270,0
|
|
20240306,183400,559343340,2270,2270,2270,2270,0
|
|
20240306,183300,559343340,2270,2270,2270,2270,0
|
|
20240306,183200,559343340,2270,2270,2270,2270,0
|
|
20240306,183100,559343340,2270,2270,2270,2270,0
|
|
20240306,183000,559343340,2270,2270,2270,2270,0
|
|
20240306,182900,559343340,2270,2270,2270,2270,0
|
|
20240306,182800,559343340,2270,2270,2270,2270,0
|
|
20240306,182700,559343340,2270,2270,2270,2270,0
|
|
20240306,182600,559343340,2270,2270,2270,2270,0
|
|
20240306,182500,559343340,2270,2270,2270,2270,0
|
|
20240306,182400,559343340,2270,2270,2270,2270,0
|
|
20240306,182300,559343340,2270,2270,2270,2270,0
|
|
20240306,182200,559343340,2270,2270,2270,2270,0
|
|
20240306,182100,559343340,2270,2270,2270,2270,0
|
|
20240306,182000,559343340,2270,2270,2270,2270,0
|
|
20240306,181900,559343340,2270,2270,2270,2270,0
|
|
20240306,181800,559343340,2270,2270,2270,2270,0
|
|
20240306,181700,559343340,2270,2270,2270,2270,0
|
|
20240306,181600,559343340,2270,2270,2270,2270,0
|
|
20240306,181500,559343340,2270,2270,2270,2270,0
|
|
20240306,181400,559343340,2270,2270,2270,2270,0
|
|
20240306,181300,559343340,2270,2270,2270,2270,4043
|
|
20240306,181200,559343340,2270,2270,2270,2270,0
|
|
20240306,181100,559343340,2270,2270,2270,2270,0
|
|
20240306,181000,559343340,2270,2270,2270,2270,0
|
|
20240306,180900,559343340,2270,2270,2270,2270,0
|
|
20240306,180800,559343340,2270,2270,2270,2270,0
|
|
20240306,180700,559343340,2270,2270,2270,2270,0
|
|
20240306,180600,559343340,2270,2270,2270,2270,0
|
|
20240306,180500,559343340,2270,2270,2270,2270,0
|
|
20240306,180400,559343340,2270,2270,2270,2270,0
|
|
20240306,180300,559343340,2270,2270,2270,2270,0
|
|
20240306,180200,559343340,2270,2270,2270,2270,0
|
|
20240306,180100,559343340,2270,2270,2270,2270,0
|
|
20240306,180000,559343340,2270,2270,2270,2270,0
|
|
20240306,175900,559343340,2270,2270,2270,2270,0
|
|
20240306,175800,559343340,2270,2270,2270,2270,0
|
|
20240306,175700,559343340,2270,2270,2270,2270,0
|
|
20240306,175600,559343340,2270,2270,2270,2270,0
|
|
20240306,175500,559343340,2270,2270,2270,2270,0
|
|
20240306,175400,559343340,2270,2270,2270,2270,0
|
|
20240306,175300,559343340,2270,2270,2270,2270,0
|
|
20240306,175200,559343340,2270,2270,2270,2270,0
|
|
20240306,175100,559343340,2270,2270,2270,2270,0
|
|
20240306,175000,559343340,2270,2270,2270,2270,0
|
|
20240306,174900,559343340,2270,2270,2270,2270,0
|
|
20240306,174800,559343340,2270,2270,2270,2270,0
|
|
20240306,174700,559343340,2270,2270,2270,2270,0
|
|
20240306,174600,559343340,2270,2270,2270,2270,0
|
|
20240306,174500,559343340,2270,2270,2270,2270,0
|
|
20240306,174400,559343340,2270,2270,2270,2270,0
|
|
20240306,174300,559343340,2270,2270,2270,2270,4043
|
|
20240306,174200,559343340,2270,2270,2270,2270,0
|
|
20240306,174100,559343340,2270,2270,2270,2270,0
|
|
20240306,174000,559343340,2270,2270,2270,2270,0
|
|
20240306,173900,559343340,2270,2270,2270,2270,0
|
|
20240306,173800,559343340,2270,2270,2270,2270,0
|
|
20240306,173700,559343340,2270,2270,2270,2270,0
|
|
20240306,173600,559343340,2270,2270,2270,2270,0
|
|
20240306,173500,559343340,2270,2270,2270,2270,0
|
|
20240306,173400,559343340,2270,2270,2270,2270,0
|
|
20240306,173300,559343340,2270,2270,2270,2270,0
|
|
20240306,173200,559343340,2270,2270,2270,2270,0
|
|
20240306,173100,559343340,2270,2270,2270,2270,0
|
|
20240306,173000,559343340,2270,2270,2270,2270,0
|
|
20240306,172900,559343340,2270,2270,2270,2270,0
|
|
20240306,172800,559343340,2270,2270,2270,2270,0
|
|
20240306,172700,559343340,2270,2270,2270,2270,0
|
|
20240306,172600,559343340,2270,2270,2270,2270,0
|
|
20240306,172500,559343340,2270,2270,2270,2270,0
|
|
20240306,172400,559343340,2270,2270,2270,2270,0
|
|
20240306,172300,559343340,2270,2270,2270,2270,0
|
|
20240306,172200,559343340,2270,2270,2270,2270,0
|
|
20240306,172100,559343340,2270,2270,2270,2270,0
|
|
20240306,172000,559343340,2270,2270,2270,2270,0
|
|
20240306,171900,559343340,2270,2270,2270,2270,0
|
|
20240306,171800,559343340,2270,2270,2270,2270,0
|
|
20240306,171700,559343340,2270,2270,2270,2270,0
|
|
20240306,171600,559343340,2270,2270,2270,2270,0
|
|
20240306,171500,559343340,2270,2270,2270,2270,0
|
|
20240306,171400,559343340,2270,2270,2270,2270,0
|
|
20240306,171300,559343340,2270,2270,2270,2270,4043
|
|
20240306,171200,559343340,2270,2270,2270,2270,0
|
|
20240306,171100,559343340,2270,2270,2270,2270,0
|
|
20240306,171000,559343340,2270,2270,2270,2270,0
|
|
20240306,170900,559343340,2270,2270,2270,2270,0
|
|
20240306,170800,559343340,2270,2270,2270,2270,0
|
|
20240306,170700,559343340,2270,2270,2270,2270,0
|
|
20240306,170600,559343340,2270,2270,2270,2270,0
|
|
20240306,170500,559343340,2270,2270,2270,2270,0
|
|
20240306,170400,559343340,2270,2270,2270,2270,0
|
|
20240306,170300,559343340,2270,2270,2270,2270,0
|
|
20240306,170200,559343340,2270,2270,2270,2270,0
|
|
20240306,170100,559343340,2270,2270,2270,2270,0
|
|
20240306,170000,559343340,2270,2270,2270,2270,0
|
|
20240306,165900,559343340,2270,2270,2270,2270,0
|
|
20240306,165800,559343340,2270,2270,2270,2270,0
|
|
20240306,165700,559343340,2270,2270,2270,2270,0
|
|
20240306,165600,559343340,2270,2270,2270,2270,0
|
|
20240306,165500,559343340,2270,2270,2270,2270,0
|
|
20240306,165400,559343340,2270,2270,2270,2270,0
|
|
20240306,165300,559343340,2270,2270,2270,2270,0
|
|
20240306,165200,559343340,2270,2270,2270,2270,0
|
|
20240306,165100,559343340,2270,2270,2270,2270,0
|
|
20240306,165000,559343340,2270,2270,2270,2270,0
|
|
20240306,164900,559343340,2270,2270,2270,2270,0
|
|
20240306,164800,559343340,2270,2270,2270,2270,0
|
|
20240306,164700,559343340,2270,2270,2270,2270,0
|
|
20240306,164600,559343340,2270,2270,2270,2270,0
|
|
20240306,164500,559343340,2270,2270,2270,2270,0
|
|
20240306,164400,559343340,2270,2270,2270,2270,0
|
|
20240306,164300,559343340,2270,2270,2270,2270,4043
|
|
20240306,164200,559343340,2270,2270,2270,2270,0
|
|
20240306,164100,559343340,2270,2270,2270,2270,0
|
|
20240306,164000,559343340,2270,2270,2270,2270,0
|
|
20240306,163900,559343340,2270,2270,2270,2270,0
|
|
20240306,163800,559343340,2270,2270,2270,2270,0
|
|
20240306,163700,559343340,2270,2270,2270,2270,0
|
|
20240306,163600,559343340,2270,2270,2270,2270,0
|
|
20240306,163500,559343340,2270,2270,2270,2270,0
|
|
20240306,163400,559343340,2270,2270,2270,2270,0
|
|
20240306,163300,559343340,2270,2270,2270,2270,0
|
|
20240306,163200,559343340,2270,2270,2270,2270,0
|
|
20240306,163100,559343340,2270,2270,2270,2270,0
|
|
20240306,163000,559343340,2270,2270,2270,2270,0
|
|
20240306,162900,559343340,2270,2270,2270,2270,0
|
|
20240306,162800,559343340,2270,2270,2270,2270,0
|
|
20240306,162700,559343340,2270,2270,2270,2270,0
|
|
20240306,162600,559343340,2270,2270,2270,2270,0
|
|
20240306,162500,559343340,2270,2270,2270,2270,0
|
|
20240306,162400,559343340,2270,2270,2270,2270,0
|
|
20240306,162300,559343340,2270,2270,2270,2270,0
|
|
20240306,162200,559343340,2270,2270,2270,2270,0
|
|
20240306,162100,559343340,2270,2270,2270,2270,0
|
|
20240306,162000,559343340,2270,2270,2270,2270,0
|
|
20240306,161900,559343340,2270,2270,2270,2270,0
|
|
20240306,161800,559343340,2270,2270,2270,2270,0
|
|
20240306,161700,559343340,2270,2270,2270,2270,0
|
|
20240306,161600,559343340,2270,2270,2270,2270,0
|
|
20240306,161500,559343340,2270,2270,2270,2270,0
|
|
20240306,161400,559343340,2270,2270,2270,2270,0
|
|
20240306,161300,559343340,2270,2270,2270,2270,4043
|
|
20240306,161200,559343340,2270,2270,2270,2270,0
|
|
20240306,161100,559343340,2270,2270,2270,2270,0
|
|
20240306,161000,559343340,2270,2270,2270,2270,0
|
|
20240306,160900,559343340,2270,2270,2270,2270,0
|
|
20240306,160800,559343340,2270,2270,2270,2270,0
|
|
20240306,160700,559343340,2270,2270,2270,2270,0
|
|
20240306,160600,559343340,2270,2270,2270,2270,0
|
|
20240306,160500,559343340,2270,2270,2270,2270,0
|
|
20240306,160400,559343340,2270,2270,2270,2270,0
|
|
20240306,160300,559343340,2270,2270,2270,2270,0
|
|
20240306,160200,559343340,2270,2270,2270,2270,0
|
|
20240306,160100,559343340,2270,2270,2270,2270,0
|
|
20240306,160000,559343340,2270,2270,2270,2270,0
|
|
20240306,155900,559343340,2270,2270,2270,2270,0
|
|
20240306,155800,559343340,2270,2270,2270,2270,0
|
|
20240306,155700,559343340,2270,2270,2270,2270,0
|
|
20240306,155600,559343340,2270,2270,2270,2270,0
|
|
20240306,155500,559343340,2270,2270,2270,2270,0
|
|
20240306,155400,559343340,2270,2270,2270,2270,0
|
|
20240306,155300,559343340,2270,2270,2270,2270,0
|
|
20240306,155200,559343340,2270,2270,2270,2270,0
|
|
20240306,155100,559343340,2270,2270,2270,2270,0
|
|
20240306,155000,559343340,2270,2270,2270,2270,0
|
|
20240306,154900,559343340,2270,2270,2270,2270,0
|
|
20240306,154800,559343340,2270,2270,2270,2270,0
|
|
20240306,154700,559343340,2270,2270,2270,2270,0
|
|
20240306,154600,559343340,2270,2270,2270,2270,0
|
|
20240306,154500,559343340,2270,2270,2270,2270,0
|
|
20240306,154400,559343340,2270,2270,2270,2270,0
|
|
20240306,154300,559343340,2270,2270,2270,2270,4043
|
|
20240306,154200,559343340,2270,2270,2270,2270,0
|
|
20240306,154100,559343340,2270,2270,2270,2270,0
|
|
20240306,154000,559343340,2270,2270,2270,2270,0
|
|
20240306,153900,559343340,2270,2270,2270,2270,0
|
|
20240306,153800,559343340,2270,2270,2270,2270,0
|
|
20240306,153700,559343340,2270,2270,2270,2270,0
|
|
20240306,153600,559343340,2270,2270,2270,2270,0
|
|
20240306,153500,559343340,2270,2270,2270,2270,0
|
|
20240306,153400,559343340,2270,2270,2270,2270,0
|
|
20240306,153300,559343340,2270,2270,2270,2270,0
|
|
20240306,153200,559343340,2270,2270,2270,2270,0
|
|
20240306,153100,559343340,2270,2270,2270,2270,0
|
|
20240306,153000,559343340,2270,2270,2270,2270,4043
|
|
20240306,152900,550165730,2270,2270,2270,2270,0
|
|
20240306,152800,550165730,2270,2270,2270,2270,0
|
|
20240306,152700,550165730,2270,2270,2270,2270,0
|
|
20240306,152600,550165730,2270,2270,2270,2270,0
|
|
20240306,152500,550165730,2270,2270,2270,2270,0
|
|
20240306,152400,550165730,2270,2270,2270,2270,0
|
|
20240306,152300,550165730,2270,2270,2270,2270,0
|
|
20240306,152200,550165730,2270,2270,2270,2270,0
|
|
20240306,152100,550165730,2270,2270,2270,2270,0
|
|
20240306,152000,550165730,2270,2270,2270,2270,0
|
|
20240306,151900,550165730,2270,2230,2270,2225,80796
|
|
20240306,151800,368641655,2235,2230,2235,2225,10211
|
|
20240306,151700,345920450,2235,2235,2235,2235,2
|
|
20240306,151600,345915980,2235,2230,2235,2230,35
|
|
20240306,151500,345837915,2230,2230,2230,2230,0
|
|
20240306,151400,345837915,2230,2230,2230,2230,76
|
|
20240306,151300,345668435,2230,2230,2230,2230,24
|
|
20240306,151200,345614915,2235,2235,2235,2235,0
|
|
20240306,151100,345614915,2235,2235,2235,2235,5
|
|
20240306,151000,345603740,2235,2225,2235,2225,100
|
|
20240306,150900,345381230,2235,2235,2235,2235,37
|
|
20240306,150800,345298535,2230,2235,2235,2230,608
|
|
20240306,150700,343942600,2230,2230,2230,2230,0
|
|
20240306,150600,343942600,2230,2230,2230,2230,0
|
|
20240306,150500,343942600,2230,2230,2230,2230,0
|
|
20240306,150400,343942600,2230,2230,2230,2230,207
|
|
20240306,150300,343480990,2230,2230,2230,2230,0
|
|
20240306,150200,343480990,2230,2230,2230,2230,300
|
|
20240306,150100,342811990,2225,2225,2225,2225,1
|
|
20240306,150000,342809765,2230,2230,2230,2230,3
|
|
20240306,145900,342803075,2230,2230,2230,2230,240
|
|
20240306,145800,342267875,2230,2230,2230,2230,0
|
|
20240306,145700,342267875,2230,2230,2230,2230,94
|
|
20240306,145600,342058255,2230,2235,2235,2230,217
|
|
20240306,145500,341574330,2235,2235,2235,2235,1
|
|
20240306,145400,341572095,2230,2230,2230,2230,727
|
|
20240306,145300,339950885,2230,2230,2230,2230,2
|
|
20240306,145200,339946425,2230,2230,2230,2230,7
|
|
20240306,145100,339930815,2230,2230,2230,2230,2
|
|
20240306,145000,339926355,2230,2230,2230,2230,0
|
|
20240306,144900,339926355,2230,2230,2230,2230,100
|
|
20240306,144800,339703355,2230,2230,2230,2230,0
|
|
20240306,144700,339703355,2230,2230,2230,2230,0
|
|
20240306,144600,339703355,2230,2230,2230,2230,1
|
|
20240306,144500,339701125,2230,2230,2230,2230,5
|
|
20240306,144400,339689975,2230,2230,2230,2230,102
|
|
20240306,144300,339462515,2230,2230,2230,2230,2
|
|
20240306,144200,339458055,2225,2230,2230,2225,2382
|
|
20240306,144100,334158100,2230,2230,2230,2230,0
|
|
20240306,144000,334158100,2230,2230,2230,2230,0
|
|
20240306,143900,334158100,2230,2230,2230,2230,0
|
|
20240306,143800,334158100,2230,2230,2230,2230,11
|
|
20240306,143700,334133570,2235,2235,2235,2235,1
|
|
20240306,143600,334131335,2235,2230,2235,2230,4
|
|
20240306,143500,334122410,2230,2230,2230,2230,0
|
|
20240306,143400,334122410,2230,2230,2230,2230,0
|
|
20240306,143300,334122410,2230,2230,2230,2230,0
|
|
20240306,143200,334122410,2230,2230,2230,2230,0
|
|
20240306,143100,334122410,2230,2230,2230,2230,55
|
|
20240306,143000,333999760,2230,2235,2235,2230,112
|
|
20240306,142900,333749995,2230,2230,2230,2230,0
|
|
20240306,142800,333749995,2230,2230,2230,2225,49
|
|
20240306,142700,333640955,2235,2225,2235,2225,401
|
|
20240306,142600,332748720,2230,2230,2230,2230,265
|
|
20240306,142500,332157770,2230,2230,2230,2230,19
|
|
20240306,142400,332115400,2230,2230,2230,2230,101
|
|
20240306,142300,331890170,2230,2230,2230,2230,100
|
|
20240306,142200,331667170,2230,2230,2230,2230,16
|
|
20240306,142100,331631490,2230,2230,2230,2230,0
|
|
20240306,142000,331631490,2230,2230,2230,2230,1784
|
|
20240306,141900,327653170,2230,2230,2230,2230,0
|
|
20240306,141800,327653170,2230,2230,2230,2230,1
|
|
20240306,141700,327650940,2225,2225,2225,2225,1590
|
|
20240306,141600,324113190,2225,2230,2230,2225,2
|
|
20240306,141500,324108735,2225,2225,2225,2225,1051
|
|
20240306,141400,321770260,2230,2230,2230,2230,1
|
|
20240306,141300,321768030,2230,2230,2230,2230,1
|
|
20240306,141200,321765800,2230,2230,2230,2230,5
|
|
20240306,141100,321754650,2230,2230,2230,2230,0
|
|
20240306,141000,321754650,2230,2230,2230,2230,0
|
|
20240306,140900,321754650,2230,2230,2230,2230,0
|
|
20240306,140800,321754650,2230,2230,2230,2230,21
|
|
20240306,140700,321707820,2230,2230,2230,2230,50
|
|
20240306,140600,321596320,2235,2235,2235,2235,0
|
|
20240306,140500,321596320,2235,2230,2235,2230,2
|
|
20240306,140400,321591855,2230,2230,2230,2230,20648
|
|
20240306,140300,275546815,2235,2235,2235,2235,0
|
|
20240306,140200,275546815,2235,2235,2235,2235,10
|
|
20240306,140100,275524465,2235,2235,2235,2235,0
|
|
20240306,140000,275524465,2235,2235,2235,2235,16
|
|
20240306,135900,275488705,2235,2235,2235,2235,18
|
|
20240306,135800,275448475,2235,2235,2235,2235,59
|
|
20240306,135700,275316610,2235,2235,2235,2235,0
|
|
20240306,135600,275316610,2235,2235,2235,2235,1
|
|
20240306,135500,275314375,2235,2235,2235,2235,0
|
|
20240306,135400,275314375,2235,2235,2235,2235,9
|
|
20240306,135300,275294260,2235,2235,2235,2235,0
|
|
20240306,135200,275294260,2235,2235,2235,2235,1
|
|
20240306,135100,275292025,2230,2230,2230,2230,0
|
|
20240306,135000,275292025,2230,2230,2230,2230,200
|
|
20240306,134900,274846025,2230,2230,2230,2230,0
|
|
20240306,134800,274846025,2230,2230,2230,2230,0
|
|
20240306,134700,274846025,2230,2230,2230,2230,0
|
|
20240306,134600,274846025,2230,2235,2235,2230,596
|
|
20240306,134500,273516465,2235,2235,2235,2235,0
|
|
20240306,134400,273516465,2235,2230,2235,2230,728
|
|
20240306,134300,271893020,2235,2230,2235,2225,840
|
|
20240306,134200,270021495,2230,2235,2235,2230,62
|
|
20240306,134100,269883230,2230,2230,2230,2230,129
|
|
20240306,134000,269595560,2230,2230,2230,2230,141
|
|
20240306,133900,269281130,2230,2235,2235,2230,3018
|
|
20240306,133800,262550935,2235,2235,2235,2235,0
|
|
20240306,133700,262550935,2235,2235,2235,2235,0
|
|
20240306,133600,262550935,2235,2235,2235,2235,0
|
|
20240306,133500,262550935,2235,2235,2235,2235,0
|
|
20240306,133400,262550935,2235,2235,2235,2235,1
|
|
20240306,133300,262548700,2230,2230,2230,2230,1401
|
|
20240306,133200,259424470,2225,2230,2230,2225,951
|
|
20240306,133100,257307240,2230,2230,2230,2230,250
|
|
20240306,133000,256749740,2230,2230,2230,2230,79
|
|
20240306,132900,256573570,2230,2230,2230,2230,1
|
|
20240306,132800,256571340,2235,2235,2235,2235,1
|
|
20240306,132700,256569105,2225,2225,2225,2225,10
|
|
20240306,132600,256546855,2230,2230,2230,2230,100
|
|
20240306,132500,256323855,2230,2230,2230,2230,5
|
|
20240306,132400,256312705,2235,2235,2235,2235,5
|
|
20240306,132300,256301530,2235,2235,2235,2235,0
|
|
20240306,132200,256301530,2235,2235,2235,2235,1
|
|
20240306,132100,256299295,2230,2230,2230,2230,5705
|
|
20240306,132000,243577145,2235,2235,2235,2235,49
|
|
20240306,131900,243467630,2235,2235,2235,2235,0
|
|
20240306,131800,243467630,2235,2235,2235,2235,1081
|
|
20240306,131700,241051595,2235,2235,2235,2230,403
|
|
20240306,131600,240152890,2230,2230,2230,2230,318
|
|
20240306,131500,239443750,2235,2235,2235,2235,11
|
|
20240306,131400,239419165,2235,2230,2235,2230,876
|
|
20240306,131300,237465680,2230,2230,2235,2230,821
|
|
20240306,131200,235634830,2235,2235,2235,2230,303
|
|
20240306,131100,234959130,2230,2230,2230,2230,623
|
|
20240306,131000,233569840,2230,2230,2230,2225,107
|
|
20240306,130900,233331260,2230,2230,2230,2225,12536
|
|
20240306,130800,205375990,2235,2235,2235,2235,10877
|
|
20240306,130700,181065895,2240,2240,2240,2240,0
|
|
20240306,130600,181065895,2240,2240,2240,2240,56
|
|
20240306,130500,180940455,2240,2240,2240,2240,1
|
|
20240306,130400,180938215,2235,2235,2235,2235,2000
|
|
20240306,130300,176468215,2240,2240,2240,2240,0
|
|
20240306,130200,176468215,2240,2240,2240,2240,53
|
|
20240306,130100,176349495,2240,2240,2240,2240,0
|
|
20240306,130000,176349495,2240,2240,2240,2240,0
|
|
20240306,125900,176349495,2240,2240,2240,2240,2000
|
|
20240306,125800,171869495,2240,2240,2240,2240,94
|
|
20240306,125700,171658935,2240,2245,2245,2240,10937
|
|
20240306,125600,147159990,2245,2245,2245,2245,1
|
|
20240306,125500,147157745,2245,2245,2245,2245,0
|
|
20240306,125400,147157745,2245,2245,2245,2245,0
|
|
20240306,125300,147157745,2245,2245,2245,2245,0
|
|
20240306,125200,147157745,2245,2245,2245,2245,0
|
|
20240306,125100,147157745,2245,2245,2245,2245,1
|
|
20240306,125000,147155500,2245,2245,2245,2245,2
|
|
20240306,124900,147151010,2245,2245,2245,2245,0
|
|
20240306,124800,147151010,2245,2245,2245,2245,1337
|
|
20240306,124700,144149445,2240,2240,2240,2240,1000
|
|
20240306,124600,141909445,2245,2245,2245,2245,0
|
|
20240306,124500,141909445,2245,2245,2245,2245,0
|
|
20240306,124400,141909445,2245,2245,2245,2245,0
|
|
20240306,124300,141909445,2245,2245,2245,2245,0
|
|
20240306,124200,141909445,2245,2245,2245,2245,0
|
|
20240306,124100,141909445,2245,2245,2245,2245,3
|
|
20240306,124000,141902710,2245,2245,2245,2245,0
|
|
20240306,123900,141902710,2245,2245,2245,2245,1
|
|
20240306,123800,141900465,2240,2240,2240,2240,161
|
|
20240306,123700,141539825,2240,2240,2240,2240,0
|
|
20240306,123600,141539825,2240,2240,2240,2240,0
|
|
20240306,123500,141539825,2240,2240,2240,2240,100
|
|
20240306,123400,141315825,2245,2245,2245,2245,0
|
|
20240306,123300,141315825,2245,2245,2245,2245,0
|
|
20240306,123200,141315825,2245,2245,2245,2245,0
|
|
20240306,123100,141315825,2245,2245,2245,2245,0
|
|
20240306,123000,141315825,2245,2245,2245,2245,0
|
|
20240306,122900,141315825,2245,2245,2245,2245,0
|
|
20240306,122800,141315825,2245,2245,2245,2245,0
|
|
20240306,122700,141315825,2245,2245,2245,2245,0
|
|
20240306,122600,141315825,2245,2245,2245,2245,0
|
|
20240306,122500,141315825,2245,2245,2245,2245,30
|
|
20240306,122400,141248475,2245,2245,2245,2245,70
|
|
20240306,122300,141091325,2245,2245,2245,2245,0
|
|
20240306,122200,141091325,2245,2245,2245,2245,1
|
|
20240306,122100,141089080,2240,2240,2240,2240,132
|
|
20240306,122000,140793400,2245,2245,2245,2245,0
|
|
20240306,121900,140793400,2245,2245,2245,2245,0
|
|
20240306,121800,140793400,2245,2245,2245,2245,0
|
|
20240306,121700,140793400,2245,2245,2245,2245,106
|
|
20240306,121600,140555430,2245,2245,2245,2245,0
|
|
20240306,121500,140555430,2245,2245,2245,2245,1
|
|
20240306,121400,140553185,2240,2240,2240,2240,1100
|
|
20240306,121300,138089185,2245,2245,2245,2245,0
|
|
20240306,121200,138089185,2245,2245,2245,2245,0
|
|
20240306,121100,138089185,2245,2245,2245,2245,200
|
|
20240306,121000,137640185,2245,2245,2245,2245,100
|
|
20240306,120900,137415685,2245,2245,2245,2245,1
|
|
20240306,120800,137413440,2240,2240,2240,2240,0
|
|
20240306,120700,137413440,2240,2240,2240,2240,0
|
|
20240306,120600,137413440,2240,2240,2240,2240,1940
|
|
20240306,120500,133067840,2245,2245,2245,2245,7
|
|
20240306,120400,133052125,2245,2245,2245,2245,0
|
|
20240306,120300,133052125,2245,2245,2245,2245,10
|
|
20240306,120200,133029675,2245,2245,2245,2245,10
|
|
20240306,120100,133007225,2245,2245,2245,2245,1
|
|
20240306,120000,133004980,2240,2240,2240,2240,0
|
|
20240306,115900,133004980,2240,2240,2240,2240,131
|
|
20240306,115800,132711540,2240,2240,2240,2240,150
|
|
20240306,115700,132375540,2240,2240,2240,2240,5
|
|
20240306,115600,132364340,2240,2245,2245,2240,1574
|
|
20240306,115500,128838575,2245,2245,2245,2245,0
|
|
20240306,115400,128838575,2245,2245,2245,2245,0
|
|
20240306,115300,128838575,2245,2245,2245,2245,0
|
|
20240306,115200,128838575,2245,2245,2245,2245,0
|
|
20240306,115100,128838575,2245,2245,2245,2245,0
|
|
20240306,115000,128838575,2245,2245,2245,2245,0
|
|
20240306,114900,128838575,2245,2245,2245,2245,3
|
|
20240306,114800,128831840,2240,2240,2240,2240,0
|
|
20240306,114700,128831840,2240,2240,2240,2240,0
|
|
20240306,114600,128831840,2240,2240,2240,2240,20
|
|
20240306,114500,128787040,2240,2240,2240,2240,0
|
|
20240306,114400,128787040,2240,2245,2245,2240,235
|
|
20240306,114300,128259670,2250,2250,2250,2250,16
|
|
20240306,114200,128223670,2245,2245,2245,2245,0
|
|
20240306,114100,128223670,2245,2250,2250,2245,3
|
|
20240306,114000,128216930,2245,2245,2245,2245,0
|
|
20240306,113900,128216930,2245,2245,2245,2245,0
|
|
20240306,113800,128216930,2245,2245,2245,2245,2
|
|
20240306,113700,128212440,2250,2250,2250,2250,0
|
|
20240306,113600,128212440,2250,2250,2250,2250,0
|
|
20240306,113500,128212440,2250,2250,2250,2250,0
|
|
20240306,113400,128212440,2250,2250,2250,2250,0
|
|
20240306,113300,128212440,2250,2250,2250,2250,0
|
|
20240306,113200,128212440,2250,2250,2250,2250,0
|
|
20240306,113100,128212440,2250,2250,2250,2250,0
|
|
20240306,113000,128212440,2250,2250,2250,2250,0
|
|
20240306,112900,128212440,2250,2250,2250,2250,0
|
|
20240306,112800,128212440,2250,2250,2250,2250,0
|
|
20240306,112700,128212440,2250,2250,2250,2250,0
|
|
20240306,112600,128212440,2250,2250,2250,2250,0
|
|
20240306,112500,128212440,2250,2250,2250,2250,0
|
|
20240306,112400,128212440,2250,2250,2250,2250,0
|
|
20240306,112300,128212440,2250,2250,2250,2250,0
|
|
20240306,112200,128212440,2250,2250,2250,2250,0
|
|
20240306,112100,128212440,2250,2250,2250,2250,0
|
|
20240306,112000,128212440,2250,2240,2250,2240,501
|
|
20240306,111900,127090190,2250,2250,2250,2250,0
|
|
20240306,111800,127090190,2250,2250,2250,2250,0
|
|
20240306,111700,127090190,2250,2250,2250,2250,17
|
|
20240306,111600,127051940,2250,2245,2250,2240,1974
|
|
20240306,111500,122614405,2250,2250,2250,2250,93
|
|
20240306,111400,122405155,2255,2255,2255,2255,0
|
|
20240306,111300,122405155,2255,2255,2255,2255,0
|
|
20240306,111200,122405155,2255,2255,2255,2255,0
|
|
20240306,111100,122405155,2255,2250,2255,2250,4444
|
|
20240306,111000,112406150,2250,2245,2250,2245,959
|
|
20240306,110900,110253190,2250,2250,2255,2250,14
|
|
20240306,110800,110221665,2250,2250,2250,2250,17
|
|
20240306,110700,110183415,2255,2255,2255,2255,0
|
|
20240306,110600,110183415,2255,2255,2255,2255,1
|
|
20240306,110500,110181160,2250,2250,2250,2250,0
|
|
20240306,110400,110181160,2250,2250,2250,2250,59
|
|
20240306,110300,110048410,2255,2255,2255,2255,0
|
|
20240306,110200,110048410,2255,2255,2255,2255,15
|
|
20240306,110100,110014585,2255,2255,2255,2255,0
|
|
20240306,110000,110014585,2255,2255,2255,2255,0
|
|
20240306,105900,110014585,2255,2255,2255,2255,205
|
|
20240306,105800,109552310,2255,2250,2255,2250,22
|
|
20240306,105700,109502805,2250,2250,2250,2250,0
|
|
20240306,105600,109502805,2250,2250,2250,2250,0
|
|
20240306,105500,109502805,2250,2250,2250,2250,560
|
|
20240306,105400,108242805,2250,2250,2250,2250,0
|
|
20240306,105300,108242805,2250,2250,2250,2250,44
|
|
20240306,105200,108143805,2250,2250,2250,2250,9
|
|
20240306,105100,108123555,2255,2255,2255,2255,0
|
|
20240306,105000,108123555,2255,2255,2255,2255,0
|
|
20240306,104900,108123555,2255,2255,2255,2255,0
|
|
20240306,104800,108123555,2255,2250,2255,2250,4
|
|
20240306,104700,108114550,2255,2255,2255,2255,0
|
|
20240306,104600,108114550,2255,2255,2255,2255,0
|
|
20240306,104500,108114550,2255,2250,2255,2250,101
|
|
20240306,104400,107887295,2255,2255,2255,2255,0
|
|
20240306,104300,107887295,2255,2255,2255,2255,0
|
|
20240306,104200,107887295,2255,2255,2255,2255,0
|
|
20240306,104100,107887295,2255,2245,2255,2245,906
|
|
20240306,104000,105853305,2255,2255,2255,2255,0
|
|
20240306,103900,105853305,2255,2255,2255,2255,0
|
|
20240306,103800,105853305,2255,2255,2255,2255,77
|
|
20240306,103700,105679670,2255,2255,2255,2255,20
|
|
20240306,103600,105634570,2255,2255,2255,2255,10
|
|
20240306,103500,105612020,2255,2255,2255,2255,0
|
|
20240306,103400,105612020,2255,2255,2255,2255,0
|
|
20240306,103300,105612020,2255,2255,2255,2255,0
|
|
20240306,103200,105612020,2255,2255,2255,2255,1
|
|
20240306,103100,105609765,2250,2250,2250,2250,28
|
|
20240306,103000,105546765,2250,2250,2250,2250,0
|
|
20240306,102900,105546765,2250,2250,2250,2250,0
|
|
20240306,102800,105546765,2250,2250,2250,2250,1
|
|
20240306,102700,105544515,2250,2250,2250,2250,1353
|
|
20240306,102600,102500265,2250,2250,2250,2250,400
|
|
20240306,102500,101600265,2255,2255,2255,2255,0
|
|
20240306,102400,101600265,2255,2255,2255,2255,0
|
|
20240306,102300,101600265,2255,2255,2255,2255,400
|
|
20240306,102200,100698265,2255,2255,2255,2255,0
|
|
20240306,102100,100698265,2255,2255,2255,2255,0
|
|
20240306,102000,100698265,2255,2255,2255,2255,0
|
|
20240306,101900,100698265,2255,2255,2255,2255,1
|
|
20240306,101800,100696010,2250,2250,2250,2250,0
|
|
20240306,101700,100696010,2250,2250,2250,2250,40
|
|
20240306,101600,100606010,2255,2255,2255,2255,1
|
|
20240306,101500,100603755,2255,2255,2255,2255,0
|
|
20240306,101400,100603755,2255,2255,2255,2255,322
|
|
20240306,101300,99877645,2255,2255,2255,2255,2
|
|
20240306,101200,99873135,2255,2255,2255,2255,0
|
|
20240306,101100,99873135,2255,2250,2255,2250,1001
|
|
20240306,101000,97620880,2250,2255,2255,2250,2001
|
|
20240306,100900,93118625,2250,2250,2250,2250,0
|
|
20240306,100800,93118625,2250,2250,2250,2250,1997
|
|
20240306,100700,88625375,2255,2255,2255,2255,1
|
|
20240306,100600,88623120,2250,2250,2250,2250,1050
|
|
20240306,100500,86260620,2255,2255,2255,2255,0
|
|
20240306,100400,86260620,2255,2255,2255,2255,2
|
|
20240306,100300,86256110,2260,2260,2260,2260,6
|
|
20240306,100200,86242550,2260,2260,2260,2260,751
|
|
20240306,100100,84545290,2260,2260,2260,2260,1
|
|
20240306,100000,84543030,2260,2255,2260,2250,1001
|
|
20240306,095900,82290765,2255,2255,2255,2255,0
|
|
20240306,095800,82290765,2255,2255,2255,2255,50
|
|
20240306,095700,82178015,2260,2260,2260,2260,0
|
|
20240306,095600,82178015,2260,2260,2260,2260,5
|
|
20240306,095500,82166715,2260,2260,2260,2260,0
|
|
20240306,095400,82166715,2260,2255,2260,2255,337
|
|
20240306,095300,81405135,2260,2260,2260,2260,0
|
|
20240306,095200,81405135,2260,2260,2260,2260,44
|
|
20240306,095100,81305695,2260,2260,2260,2260,0
|
|
20240306,095000,81305695,2260,2260,2260,2260,2840
|
|
20240306,094900,74887295,2260,2260,2260,2260,0
|
|
20240306,094800,74887295,2260,2255,2260,2255,2
|
|
20240306,094700,74882780,2255,2255,2255,2255,90
|
|
20240306,094600,74679830,2260,2260,2260,2260,0
|
|
20240306,094500,74679830,2260,2255,2260,2255,21
|
|
20240306,094400,74632470,2260,2255,2260,2255,2
|
|
20240306,094300,74627955,2260,2255,2260,2255,21
|
|
20240306,094200,74580590,2260,2260,2260,2260,1
|
|
20240306,094100,74578330,2260,2260,2260,2260,0
|
|
20240306,094000,74578330,2260,2260,2260,2260,0
|
|
20240306,093900,74578330,2260,2260,2260,2260,0
|
|
20240306,093800,74578330,2260,2260,2260,2260,0
|
|
20240306,093700,74578330,2260,2260,2260,2260,30
|
|
20240306,093600,74510530,2260,2260,2260,2260,3
|
|
20240306,093500,74503750,2260,2265,2265,2260,175
|
|
20240306,093400,74108000,2260,2265,2265,2260,4300
|
|
20240306,093300,64389995,2265,2265,2265,2260,424
|
|
20240306,093200,63431635,2265,2265,2265,2265,1
|
|
20240306,093100,63429370,2265,2265,2265,2265,20
|
|
20240306,093000,63384070,2265,2260,2265,2260,1645
|
|
20240306,092900,59666365,2260,2260,2260,2260,100
|
|
20240306,092800,59440365,2260,2255,2260,2255,624
|
|
20240306,092700,58032990,2255,2255,2255,2255,3349
|
|
20240306,092600,50480995,2260,2255,2260,2255,685
|
|
20240306,092500,48936315,2255,2255,2255,2255,2500
|
|
20240306,092400,43298815,2255,2250,2255,2250,11
|
|
20240306,092300,43274060,2255,2255,2255,2255,201
|
|
20240306,092200,42820805,2250,2250,2250,2250,1
|
|
20240306,092100,42818555,2255,2250,2255,2250,2430
|
|
20240306,092000,37350665,2245,2245,2245,2245,200
|
|
20240306,091900,36901665,2250,2250,2250,2250,100
|
|
20240306,091800,36676665,2250,2250,2250,2250,200
|
|
20240306,091700,36226665,2250,2245,2250,2245,563
|
|
20240306,091600,34962510,2245,2245,2245,2245,0
|
|
20240306,091500,34962510,2245,2245,2245,2240,331
|
|
20240306,091400,34221060,2240,2240,2240,2240,0
|
|
20240306,091300,34221060,2240,2240,2240,2240,234
|
|
20240306,091200,33696900,2250,2250,2250,2250,0
|
|
20240306,091100,33696900,2250,2250,2250,2240,806
|
|
20240306,091000,31890900,2250,2240,2250,2240,128
|
|
20240306,090900,31604160,2250,2250,2250,2240,946
|
|
20240306,090800,29480860,2250,2245,2250,2245,95
|
|
20240306,090700,29267580,2245,2245,2245,2245,5
|
|
20240306,090600,29256355,2245,2245,2245,2245,1
|
|
20240306,090500,29254110,2250,2245,2250,2245,500
|
|
20240306,090400,28129895,2245,2235,2245,2235,4644
|
|
20240306,090300,17727505,2235,2230,2235,2230,1866
|
|
20240306,090200,13557235,2230,2235,2235,2230,55
|
|
20240306,090100,13434560,2235,2235,2235,2235,0
|
|
20240306,090000,13434560,2235,2225,2235,2225,6038
|