586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184300,515864080,2210,2210,2210,2210,9950
|
|
20240307,184200,515864080,2210,2210,2210,2210,0
|
|
20240307,184100,515864080,2210,2210,2210,2210,0
|
|
20240307,184000,515864080,2210,2210,2210,2210,0
|
|
20240307,183900,515864080,2210,2210,2210,2210,0
|
|
20240307,183800,515864080,2210,2210,2210,2210,0
|
|
20240307,183700,515864080,2210,2210,2210,2210,0
|
|
20240307,183600,515864080,2210,2210,2210,2210,0
|
|
20240307,183500,515864080,2210,2210,2210,2210,0
|
|
20240307,183400,515864080,2210,2210,2210,2210,0
|
|
20240307,183300,515864080,2210,2210,2210,2210,0
|
|
20240307,183200,515864080,2210,2210,2210,2210,0
|
|
20240307,183100,515864080,2210,2210,2210,2210,0
|
|
20240307,183000,515864080,2210,2210,2210,2210,0
|
|
20240307,182900,515864080,2210,2210,2210,2210,0
|
|
20240307,182800,515864080,2210,2210,2210,2210,0
|
|
20240307,182700,515864080,2210,2210,2210,2210,0
|
|
20240307,182600,515864080,2210,2210,2210,2210,0
|
|
20240307,182500,515864080,2210,2210,2210,2210,0
|
|
20240307,182400,515864080,2210,2210,2210,2210,0
|
|
20240307,182300,515864080,2210,2210,2210,2210,0
|
|
20240307,182200,515864080,2210,2210,2210,2210,0
|
|
20240307,182100,515864080,2210,2210,2210,2210,0
|
|
20240307,182000,515864080,2210,2210,2210,2210,0
|
|
20240307,181900,515864080,2210,2210,2210,2210,0
|
|
20240307,181800,515864080,2210,2210,2210,2210,0
|
|
20240307,181700,515864080,2210,2210,2210,2210,0
|
|
20240307,181600,515864080,2210,2210,2210,2210,0
|
|
20240307,181500,515864080,2210,2210,2210,2210,0
|
|
20240307,181400,515864080,2210,2210,2210,2210,0
|
|
20240307,181300,515864080,2210,2210,2210,2210,9950
|
|
20240307,181200,515864080,2210,2210,2210,2210,0
|
|
20240307,181100,515864080,2210,2210,2210,2210,0
|
|
20240307,181000,515864080,2210,2210,2210,2210,0
|
|
20240307,180900,515864080,2210,2210,2210,2210,0
|
|
20240307,180800,515864080,2210,2210,2210,2210,0
|
|
20240307,180700,515864080,2210,2210,2210,2210,0
|
|
20240307,180600,515864080,2210,2210,2210,2210,0
|
|
20240307,180500,515864080,2210,2210,2210,2210,0
|
|
20240307,180400,515864080,2210,2210,2210,2210,0
|
|
20240307,180300,515864080,2210,2210,2210,2210,0
|
|
20240307,180200,515864080,2210,2210,2210,2210,0
|
|
20240307,180100,515864080,2210,2210,2210,2210,0
|
|
20240307,180000,515864080,2210,2210,2210,2210,0
|
|
20240307,175900,515864080,2210,2210,2210,2210,0
|
|
20240307,175800,515864080,2210,2210,2210,2210,0
|
|
20240307,175700,515864080,2210,2210,2210,2210,0
|
|
20240307,175600,515864080,2210,2210,2210,2210,0
|
|
20240307,175500,515864080,2210,2210,2210,2210,0
|
|
20240307,175400,515864080,2210,2210,2210,2210,0
|
|
20240307,175300,515864080,2210,2210,2210,2210,0
|
|
20240307,175200,515864080,2210,2210,2210,2210,0
|
|
20240307,175100,515864080,2210,2210,2210,2210,0
|
|
20240307,175000,515864080,2210,2210,2210,2210,0
|
|
20240307,174900,515864080,2210,2210,2210,2210,0
|
|
20240307,174800,515864080,2210,2210,2210,2210,0
|
|
20240307,174700,515864080,2210,2210,2210,2210,0
|
|
20240307,174600,515864080,2210,2210,2210,2210,0
|
|
20240307,174500,515864080,2210,2210,2210,2210,0
|
|
20240307,174400,515864080,2210,2210,2210,2210,0
|
|
20240307,174300,515864080,2210,2210,2210,2210,9950
|
|
20240307,174200,515864080,2210,2210,2210,2210,0
|
|
20240307,174100,515864080,2210,2210,2210,2210,0
|
|
20240307,174000,515864080,2210,2210,2210,2210,0
|
|
20240307,173900,515864080,2210,2210,2210,2210,0
|
|
20240307,173800,515864080,2210,2210,2210,2210,0
|
|
20240307,173700,515864080,2210,2210,2210,2210,0
|
|
20240307,173600,515864080,2210,2210,2210,2210,0
|
|
20240307,173500,515864080,2210,2210,2210,2210,0
|
|
20240307,173400,515864080,2210,2210,2210,2210,0
|
|
20240307,173300,515864080,2210,2210,2210,2210,0
|
|
20240307,173200,515864080,2210,2210,2210,2210,0
|
|
20240307,173100,515864080,2210,2210,2210,2210,0
|
|
20240307,173000,515864080,2210,2210,2210,2210,0
|
|
20240307,172900,515864080,2210,2210,2210,2210,0
|
|
20240307,172800,515864080,2210,2210,2210,2210,0
|
|
20240307,172700,515864080,2210,2210,2210,2210,0
|
|
20240307,172600,515864080,2210,2210,2210,2210,0
|
|
20240307,172500,515864080,2210,2210,2210,2210,0
|
|
20240307,172400,515864080,2210,2210,2210,2210,0
|
|
20240307,172300,515864080,2210,2210,2210,2210,0
|
|
20240307,172200,515864080,2210,2210,2210,2210,0
|
|
20240307,172100,515864080,2210,2210,2210,2210,0
|
|
20240307,172000,515864080,2210,2210,2210,2210,0
|
|
20240307,171900,515864080,2210,2210,2210,2210,0
|
|
20240307,171800,515864080,2210,2210,2210,2210,0
|
|
20240307,171700,515864080,2210,2210,2210,2210,0
|
|
20240307,171600,515864080,2210,2210,2210,2210,0
|
|
20240307,171500,515864080,2210,2210,2210,2210,0
|
|
20240307,171400,515864080,2210,2210,2210,2210,0
|
|
20240307,171300,515864080,2210,2210,2210,2210,9950
|
|
20240307,171200,515864080,2210,2210,2210,2210,0
|
|
20240307,171100,515864080,2210,2210,2210,2210,0
|
|
20240307,171000,515864080,2210,2210,2210,2210,0
|
|
20240307,170900,515864080,2210,2210,2210,2210,0
|
|
20240307,170800,515864080,2210,2210,2210,2210,0
|
|
20240307,170700,515864080,2210,2210,2210,2210,0
|
|
20240307,170600,515864080,2210,2210,2210,2210,0
|
|
20240307,170500,515864080,2210,2210,2210,2210,0
|
|
20240307,170400,515864080,2210,2210,2210,2210,0
|
|
20240307,170300,515864080,2210,2210,2210,2210,0
|
|
20240307,170200,515864080,2210,2210,2210,2210,0
|
|
20240307,170100,515864080,2210,2210,2210,2210,0
|
|
20240307,170000,515864080,2210,2210,2210,2210,0
|
|
20240307,165900,515864080,2210,2210,2210,2210,0
|
|
20240307,165800,515864080,2210,2210,2210,2210,0
|
|
20240307,165700,515864080,2210,2210,2210,2210,0
|
|
20240307,165600,515864080,2210,2210,2210,2210,0
|
|
20240307,165500,515864080,2210,2210,2210,2210,0
|
|
20240307,165400,515864080,2210,2210,2210,2210,0
|
|
20240307,165300,515864080,2210,2210,2210,2210,0
|
|
20240307,165200,515864080,2210,2210,2210,2210,0
|
|
20240307,165100,515864080,2210,2210,2210,2210,0
|
|
20240307,165000,515864080,2210,2210,2210,2210,0
|
|
20240307,164900,515864080,2210,2210,2210,2210,0
|
|
20240307,164800,515864080,2210,2210,2210,2210,0
|
|
20240307,164700,515864080,2210,2210,2210,2210,0
|
|
20240307,164600,515864080,2210,2210,2210,2210,0
|
|
20240307,164500,515864080,2210,2210,2210,2210,0
|
|
20240307,164400,515864080,2210,2210,2210,2210,0
|
|
20240307,164300,515864080,2210,2210,2210,2210,9950
|
|
20240307,164200,515864080,2210,2210,2210,2210,0
|
|
20240307,164100,515864080,2210,2210,2210,2210,0
|
|
20240307,164000,515864080,2210,2210,2210,2210,0
|
|
20240307,163900,515864080,2210,2210,2210,2210,0
|
|
20240307,163800,515864080,2210,2210,2210,2210,0
|
|
20240307,163700,515864080,2210,2210,2210,2210,0
|
|
20240307,163600,515864080,2210,2210,2210,2210,0
|
|
20240307,163500,515864080,2210,2210,2210,2210,0
|
|
20240307,163400,515864080,2210,2210,2210,2210,0
|
|
20240307,163300,515864080,2210,2210,2210,2210,0
|
|
20240307,163200,515864080,2210,2210,2210,2210,0
|
|
20240307,163100,515864080,2210,2210,2210,2210,0
|
|
20240307,163000,515864080,2210,2210,2210,2210,0
|
|
20240307,162900,515864080,2210,2210,2210,2210,0
|
|
20240307,162800,515864080,2210,2210,2210,2210,0
|
|
20240307,162700,515864080,2210,2210,2210,2210,0
|
|
20240307,162600,515864080,2210,2210,2210,2210,0
|
|
20240307,162500,515864080,2210,2210,2210,2210,0
|
|
20240307,162400,515864080,2210,2210,2210,2210,0
|
|
20240307,162300,515864080,2210,2210,2210,2210,0
|
|
20240307,162200,515864080,2210,2210,2210,2210,0
|
|
20240307,162100,515864080,2210,2210,2210,2210,0
|
|
20240307,162000,515864080,2210,2210,2210,2210,0
|
|
20240307,161900,515864080,2210,2210,2210,2210,0
|
|
20240307,161800,515864080,2210,2210,2210,2210,0
|
|
20240307,161700,515864080,2210,2210,2210,2210,0
|
|
20240307,161600,515864080,2210,2210,2210,2210,0
|
|
20240307,161500,515864080,2210,2210,2210,2210,0
|
|
20240307,161400,515864080,2210,2210,2210,2210,0
|
|
20240307,161300,515864080,2210,2210,2210,2210,9950
|
|
20240307,161200,515864080,2210,2210,2210,2210,0
|
|
20240307,161100,515864080,2210,2210,2210,2210,0
|
|
20240307,161000,515864080,2210,2210,2210,2210,0
|
|
20240307,160900,515864080,2210,2210,2210,2210,0
|
|
20240307,160800,515864080,2210,2210,2210,2210,0
|
|
20240307,160700,515864080,2210,2210,2210,2210,0
|
|
20240307,160600,515864080,2210,2210,2210,2210,0
|
|
20240307,160500,515864080,2210,2210,2210,2210,0
|
|
20240307,160400,515864080,2210,2210,2210,2210,0
|
|
20240307,160300,515864080,2210,2210,2210,2210,0
|
|
20240307,160200,515864080,2210,2210,2210,2210,0
|
|
20240307,160100,515864080,2210,2210,2210,2210,0
|
|
20240307,160000,515864080,2210,2210,2210,2210,0
|
|
20240307,155900,515864080,2210,2210,2210,2210,0
|
|
20240307,155800,515864080,2210,2210,2210,2210,0
|
|
20240307,155700,515864080,2210,2210,2210,2210,0
|
|
20240307,155600,515864080,2210,2210,2210,2210,0
|
|
20240307,155500,515864080,2210,2210,2210,2210,0
|
|
20240307,155400,515864080,2210,2210,2210,2210,0
|
|
20240307,155300,515864080,2210,2210,2210,2210,0
|
|
20240307,155200,515864080,2210,2210,2210,2210,0
|
|
20240307,155100,515864080,2210,2210,2210,2210,0
|
|
20240307,155000,515864080,2210,2210,2210,2210,0
|
|
20240307,154900,515864080,2210,2210,2210,2210,0
|
|
20240307,154800,515864080,2210,2210,2210,2210,0
|
|
20240307,154700,515864080,2210,2210,2210,2210,0
|
|
20240307,154600,515864080,2210,2210,2210,2210,0
|
|
20240307,154500,515864080,2210,2210,2210,2210,0
|
|
20240307,154400,515864080,2210,2210,2210,2210,0
|
|
20240307,154300,515864080,2210,2210,2210,2210,9950
|
|
20240307,154200,515864080,2210,2210,2210,2210,0
|
|
20240307,154100,515864080,2210,2210,2210,2210,0
|
|
20240307,154000,515864080,2210,2210,2210,2210,0
|
|
20240307,153900,515864080,2210,2210,2210,2210,0
|
|
20240307,153800,515864080,2210,2210,2210,2210,0
|
|
20240307,153700,515864080,2210,2210,2210,2210,0
|
|
20240307,153600,515864080,2210,2210,2210,2210,0
|
|
20240307,153500,515864080,2210,2210,2210,2210,0
|
|
20240307,153400,515864080,2210,2210,2210,2210,0
|
|
20240307,153300,515864080,2210,2210,2210,2210,0
|
|
20240307,153200,515864080,2210,2210,2210,2210,0
|
|
20240307,153100,515864080,2210,2210,2210,2210,0
|
|
20240307,153000,515864080,2210,2210,2210,2210,9950
|
|
20240307,152900,493874580,2225,2225,2225,2225,0
|
|
20240307,152800,493874580,2225,2225,2225,2225,0
|
|
20240307,152700,493874580,2225,2225,2225,2225,0
|
|
20240307,152600,493874580,2225,2225,2225,2225,0
|
|
20240307,152500,493874580,2225,2225,2225,2225,0
|
|
20240307,152400,493874580,2225,2225,2225,2225,0
|
|
20240307,152300,493874580,2225,2225,2225,2225,0
|
|
20240307,152200,493874580,2225,2225,2225,2225,0
|
|
20240307,152100,493874580,2225,2225,2225,2225,0
|
|
20240307,152000,493874580,2225,2225,2225,2225,0
|
|
20240307,151900,493874580,2225,2220,2225,2220,1007
|
|
20240307,151800,491634525,2215,2220,2225,2210,11517
|
|
20240307,151700,466143760,2225,2220,2225,2220,1135
|
|
20240307,151600,463622040,2225,2225,2225,2220,242
|
|
20240307,151500,463084045,2225,2220,2225,2220,61
|
|
20240307,151400,462948595,2225,2220,2225,2220,59
|
|
20240307,151300,462817595,2225,2220,2225,2220,1552
|
|
20240307,151200,459372145,2225,2220,2225,2220,115
|
|
20240307,151100,459116830,2225,2225,2225,2225,1
|
|
20240307,151000,459114605,2215,2220,2225,2215,5609
|
|
20240307,150900,446666375,2225,2225,2225,2225,3
|
|
20240307,150800,446659700,2225,2225,2225,2225,234
|
|
20240307,150700,446139050,2225,2225,2225,2225,7
|
|
20240307,150600,446123475,2225,2225,2225,2225,952
|
|
20240307,150500,444005275,2225,2225,2225,2225,1
|
|
20240307,150400,444003050,2225,2225,2225,2225,2
|
|
20240307,150300,443998600,2225,2225,2225,2225,0
|
|
20240307,150200,443998600,2225,2225,2225,2225,418
|
|
20240307,150100,443068550,2225,2220,2225,2220,258
|
|
20240307,150000,442495505,2230,2230,2230,2230,1
|
|
20240307,145900,442493275,2230,2225,2230,2225,103
|
|
20240307,145800,442263685,2225,2225,2225,2225,0
|
|
20240307,145700,442263685,2225,2225,2230,2220,752
|
|
20240307,145600,440592225,2230,2225,2230,2220,305
|
|
20240307,145500,439914585,2230,2225,2230,2220,83
|
|
20240307,145400,439730300,2225,2225,2225,2225,0
|
|
20240307,145300,439730300,2225,2225,2225,2225,6
|
|
20240307,145200,439716950,2225,2225,2225,2225,216
|
|
20240307,145100,439236350,2225,2225,2225,2225,231
|
|
20240307,145000,438722375,2225,2225,2225,2225,1
|
|
20240307,144900,438720150,2225,2225,2225,2225,0
|
|
20240307,144800,438720150,2225,2220,2225,2220,5
|
|
20240307,144700,438709040,2225,2225,2225,2225,1
|
|
20240307,144600,438706815,2225,2225,2230,2225,74
|
|
20240307,144500,438542155,2225,2225,2225,2225,89
|
|
20240307,144400,438344130,2225,2225,2225,2225,202
|
|
20240307,144300,437894680,2225,2225,2225,2225,134
|
|
20240307,144200,437596530,2225,2225,2225,2225,11
|
|
20240307,144100,437572055,2225,2225,2225,2225,34
|
|
20240307,144000,437496405,2220,2225,2225,2220,301
|
|
20240307,143900,436828180,2225,2225,2225,2225,0
|
|
20240307,143800,436828180,2225,2225,2225,2225,2
|
|
20240307,143700,436823730,2225,2225,2225,2225,11
|
|
20240307,143600,436799255,2225,2225,2225,2225,2
|
|
20240307,143500,436794805,2225,2225,2225,2225,1
|
|
20240307,143400,436792580,2225,2225,2225,2225,1700
|
|
20240307,143300,433010080,2230,2220,2230,2220,202
|
|
20240307,143200,432561625,2225,2225,2225,2225,0
|
|
20240307,143100,432561625,2225,2225,2225,2225,0
|
|
20240307,143000,432561625,2225,2225,2225,2225,0
|
|
20240307,142900,432561625,2225,2225,2225,2225,100
|
|
20240307,142800,432339125,2225,2225,2225,2225,60
|
|
20240307,142700,432205625,2225,2225,2225,2225,50
|
|
20240307,142600,432094375,2225,2220,2225,2220,5918
|
|
20240307,142500,418956375,2220,2220,2220,2220,0
|
|
20240307,142400,418956375,2220,2220,2220,2220,0
|
|
20240307,142300,418956375,2220,2230,2230,2220,51
|
|
20240307,142200,418843145,2220,2220,2220,2220,5019
|
|
20240307,142100,407700965,2225,2225,2225,2225,805
|
|
20240307,142000,405909840,2230,2230,2230,2230,199
|
|
20240307,141900,405466070,2225,2225,2225,2225,0
|
|
20240307,141800,405466070,2225,2225,2225,2225,0
|
|
20240307,141700,405466070,2225,2230,2230,2225,940
|
|
20240307,141600,403373435,2230,2230,2230,2230,0
|
|
20240307,141500,403373435,2230,2230,2230,2230,5
|
|
20240307,141400,403362285,2230,2230,2230,2230,0
|
|
20240307,141300,403362285,2230,2230,2230,2230,70
|
|
20240307,141200,403206185,2225,2225,2225,2225,1
|
|
20240307,141100,403203960,2225,2225,2225,2225,0
|
|
20240307,141000,403203960,2225,2225,2225,2225,5
|
|
20240307,140900,403192835,2225,2225,2225,2225,10
|
|
20240307,140800,403170585,2225,2225,2225,2225,0
|
|
20240307,140700,403170585,2225,2225,2225,2225,0
|
|
20240307,140600,403170585,2225,2225,2225,2225,5
|
|
20240307,140500,403159460,2225,2225,2225,2225,0
|
|
20240307,140400,403159460,2225,2225,2225,2225,2
|
|
20240307,140300,403155010,2230,2230,2230,2230,0
|
|
20240307,140200,403155010,2230,2230,2230,2230,1
|
|
20240307,140100,403152780,2220,2230,2230,2220,702
|
|
20240307,140000,401594325,2230,2225,2230,2225,1001
|
|
20240307,135900,399362100,2220,2225,2225,2220,60
|
|
20240307,135800,399228895,2230,2225,2230,2225,3
|
|
20240307,135700,399222215,2220,2220,2220,2220,723
|
|
20240307,135600,397617155,2220,2225,2225,2220,300
|
|
20240307,135500,396950595,2230,2230,2230,2230,1
|
|
20240307,135400,396948365,2235,2235,2235,2235,0
|
|
20240307,135300,396948365,2235,2230,2235,2230,2
|
|
20240307,135200,396943900,2225,2225,2225,2225,0
|
|
20240307,135100,396943900,2225,2225,2225,2225,0
|
|
20240307,135000,396943900,2225,2225,2225,2225,0
|
|
20240307,134900,396943900,2225,2225,2225,2225,0
|
|
20240307,134800,396943900,2225,2225,2225,2225,0
|
|
20240307,134700,396943900,2225,2225,2225,2225,0
|
|
20240307,134600,396943900,2225,2225,2225,2225,799
|
|
20240307,134500,395166125,2235,2235,2235,2235,0
|
|
20240307,134400,395166125,2235,2235,2235,2235,29
|
|
20240307,134300,395101310,2235,2235,2235,2235,11
|
|
20240307,134200,395076725,2235,2230,2235,2230,14
|
|
20240307,134100,395045500,2230,2230,2230,2230,5
|
|
20240307,134000,395034350,2230,2230,2230,2230,0
|
|
20240307,133900,395034350,2230,2230,2230,2230,0
|
|
20240307,133800,395034350,2230,2230,2230,2230,10
|
|
20240307,133700,395012050,2230,2230,2230,2230,0
|
|
20240307,133600,395012050,2230,2230,2230,2230,27
|
|
20240307,133500,394951840,2230,2230,2230,2230,137
|
|
20240307,133400,394646330,2230,2230,2230,2230,1
|
|
20240307,133300,394644100,2225,2225,2230,2225,24
|
|
20240307,133200,394590695,2225,2225,2225,2225,2
|
|
20240307,133100,394586245,2225,2225,2225,2225,0
|
|
20240307,133000,394586245,2225,2230,2230,2225,1084
|
|
20240307,132900,392171810,2230,2230,2230,2230,90
|
|
20240307,132800,391971110,2230,2230,2230,2230,53
|
|
20240307,132700,391852920,2230,2230,2230,2230,100
|
|
20240307,132600,391629920,2230,2230,2230,2230,36
|
|
20240307,132500,391549640,2225,2225,2230,2225,86
|
|
20240307,132400,391358285,2225,2225,2225,2225,549
|
|
20240307,132300,390136760,2225,2225,2225,2225,42
|
|
20240307,132200,390043310,2225,2225,2225,2225,0
|
|
20240307,132100,390043310,2225,2225,2225,2225,172
|
|
20240307,132000,389660610,2225,2225,2225,2225,12
|
|
20240307,131900,389633910,2225,2225,2225,2225,4
|
|
20240307,131800,389625010,2230,2230,2230,2230,10
|
|
20240307,131700,389602710,2230,2230,2230,2230,0
|
|
20240307,131600,389602710,2230,2230,2230,2230,0
|
|
20240307,131500,389602710,2230,2230,2230,2230,3
|
|
20240307,131400,389596020,2230,2230,2230,2230,0
|
|
20240307,131300,389596020,2230,2230,2230,2230,0
|
|
20240307,131200,389596020,2230,2230,2230,2230,0
|
|
20240307,131100,389596020,2230,2230,2230,2230,2
|
|
20240307,131000,389591560,2230,2230,2230,2220,10002
|
|
20240307,130900,367387100,2220,2225,2225,2220,9198
|
|
20240307,130800,346943455,2230,2230,2230,2230,3
|
|
20240307,130700,346936765,2225,2225,2225,2225,1000
|
|
20240307,130600,344711765,2230,2230,2230,2230,105
|
|
20240307,130500,344477615,2230,2225,2230,2225,2
|
|
20240307,130400,344473160,2230,2230,2230,2230,0
|
|
20240307,130300,344473160,2230,2230,2230,2230,0
|
|
20240307,130200,344473160,2230,2230,2230,2230,1
|
|
20240307,130100,344470930,2225,2225,2225,2225,0
|
|
20240307,130000,344470930,2225,2225,2225,2225,0
|
|
20240307,125900,344470930,2225,2225,2225,2225,0
|
|
20240307,125800,344470930,2225,2225,2225,2225,40
|
|
20240307,125700,344381930,2235,2235,2235,2235,0
|
|
20240307,125600,344381930,2235,2235,2235,2235,0
|
|
20240307,125500,344381930,2235,2235,2235,2235,0
|
|
20240307,125400,344381930,2235,2235,2235,2235,0
|
|
20240307,125300,344381930,2235,2230,2235,2230,2
|
|
20240307,125200,344377465,2235,2230,2235,2230,2
|
|
20240307,125100,344373000,2235,2235,2235,2235,0
|
|
20240307,125000,344373000,2235,2235,2235,2235,0
|
|
20240307,124900,344373000,2235,2235,2235,2235,0
|
|
20240307,124800,344373000,2235,2225,2235,2225,11
|
|
20240307,124700,344348515,2235,2235,2235,2235,0
|
|
20240307,124600,344348515,2235,2235,2235,2235,2
|
|
20240307,124500,344344045,2235,2235,2235,2235,1
|
|
20240307,124400,344341810,2225,2225,2225,2225,600
|
|
20240307,124300,343006810,2230,2230,2230,2230,1
|
|
20240307,124200,343004580,2235,2235,2235,2235,0
|
|
20240307,124100,343004580,2235,2225,2235,2225,1101
|
|
20240307,124000,340553845,2235,2235,2235,2235,0
|
|
20240307,123900,340553845,2235,2235,2235,2235,0
|
|
20240307,123800,340553845,2235,2235,2235,2235,1
|
|
20240307,123700,340551610,2225,2225,2225,2225,0
|
|
20240307,123600,340551610,2225,2225,2225,2225,1
|
|
20240307,123500,340549385,2235,2235,2235,2235,0
|
|
20240307,123400,340549385,2235,2235,2235,2235,0
|
|
20240307,123300,340549385,2235,2235,2235,2235,0
|
|
20240307,123200,340549385,2235,2235,2235,2235,100
|
|
20240307,123100,340325885,2235,2225,2235,2225,181
|
|
20240307,123000,339923150,2235,2235,2235,2235,1
|
|
20240307,122900,339920915,2230,2230,2230,2230,229
|
|
20240307,122800,339410245,2230,2230,2230,2230,44
|
|
20240307,122700,339312125,2230,2230,2230,2230,0
|
|
20240307,122600,339312125,2230,2230,2230,2230,0
|
|
20240307,122500,339312125,2230,2230,2230,2230,1
|
|
20240307,122400,339309895,2225,2225,2225,2225,0
|
|
20240307,122300,339309895,2225,2230,2230,2225,530
|
|
20240307,122200,338130495,2230,2230,2230,2230,1
|
|
20240307,122100,338128265,2225,2225,2230,2225,634
|
|
20240307,122000,336717115,2225,2230,2230,2225,1225
|
|
20240307,121900,333986490,2230,2230,2230,2230,0
|
|
20240307,121800,333986490,2230,2230,2230,2230,0
|
|
20240307,121700,333986490,2230,2230,2230,2230,200
|
|
20240307,121600,333540490,2230,2230,2230,2230,5
|
|
20240307,121500,333529340,2230,2230,2230,2230,0
|
|
20240307,121400,333529340,2230,2230,2230,2230,101
|
|
20240307,121300,333304110,2225,2230,2230,2225,62
|
|
20240307,121200,333166100,2230,2230,2230,2230,1
|
|
20240307,121100,333163870,2225,2225,2225,2225,1210
|
|
20240307,121000,330471620,2230,2230,2230,2230,0
|
|
20240307,120900,330471620,2230,2225,2230,2225,40
|
|
20240307,120800,330382615,2225,2220,2225,2220,3021
|
|
20240307,120700,323671190,2225,2225,2225,2225,1539
|
|
20240307,120600,320246915,2230,2230,2230,2230,52
|
|
20240307,120500,320130955,2230,2230,2230,2230,0
|
|
20240307,120400,320130955,2230,2230,2230,2230,13
|
|
20240307,120300,320101965,2230,2230,2230,2230,0
|
|
20240307,120200,320101965,2230,2230,2230,2230,0
|
|
20240307,120100,320101965,2230,2230,2230,2230,0
|
|
20240307,120000,320101965,2230,2230,2230,2230,0
|
|
20240307,115900,320101965,2230,2230,2230,2230,0
|
|
20240307,115800,320101965,2230,2230,2230,2230,203
|
|
20240307,115700,319649275,2230,2230,2230,2220,11115
|
|
20240307,115600,294934800,2235,2235,2235,2235,0
|
|
20240307,115500,294934800,2235,2230,2235,2230,3
|
|
20240307,115400,294928105,2235,2235,2235,2235,1
|
|
20240307,115300,294925870,2235,2235,2235,2235,0
|
|
20240307,115200,294925870,2235,2235,2235,2235,6
|
|
20240307,115100,294912460,2235,2235,2235,2235,2
|
|
20240307,115000,294907990,2235,2235,2235,2235,1
|
|
20240307,114900,294905755,2230,2230,2230,2230,1
|
|
20240307,114800,294903525,2230,2230,2230,2230,503
|
|
20240307,114700,293781835,2230,2235,2235,2230,401
|
|
20240307,114600,292887600,2235,2235,2235,2235,1
|
|
20240307,114500,292885365,2230,2230,2230,2230,2
|
|
20240307,114400,292880905,2235,2235,2235,2235,0
|
|
20240307,114300,292880905,2235,2235,2235,2235,1
|
|
20240307,114200,292878670,2230,2230,2230,2230,0
|
|
20240307,114100,292878670,2230,2235,2235,2230,82
|
|
20240307,114000,292695805,2225,2225,2225,2225,11286
|
|
20240307,113900,267584455,2235,2235,2235,2235,0
|
|
20240307,113800,267584455,2235,2235,2235,2235,1
|
|
20240307,113700,267582220,2230,2230,2230,2230,140
|
|
20240307,113600,267270020,2230,2230,2230,2230,170
|
|
20240307,113500,266890920,2230,2230,2230,2230,103
|
|
20240307,113400,266661230,2235,2235,2235,2235,0
|
|
20240307,113300,266661230,2235,2235,2235,2235,0
|
|
20240307,113200,266661230,2235,2235,2235,2235,6
|
|
20240307,113100,266647820,2225,2225,2225,2225,0
|
|
20240307,113000,266647820,2225,2225,2225,2225,0
|
|
20240307,112900,266647820,2225,2230,2230,2225,50
|
|
20240307,112800,266536520,2240,2235,2240,2235,3
|
|
20240307,112700,266529810,2230,2230,2230,2230,0
|
|
20240307,112600,266529810,2230,2230,2230,2230,1100
|
|
20240307,112500,264076810,2240,2240,2240,2240,0
|
|
20240307,112400,264076810,2240,2240,2240,2240,0
|
|
20240307,112300,264076810,2240,2240,2240,2240,0
|
|
20240307,112200,264076810,2240,2240,2240,2240,0
|
|
20240307,112100,264076810,2240,2235,2240,2235,23
|
|
20240307,112000,264025395,2240,2235,2240,2235,262
|
|
20240307,111900,263439820,2230,2235,2235,2230,1520
|
|
20240307,111800,260045120,2235,2235,2235,2235,1
|
|
20240307,111700,260042885,2235,2235,2235,2235,40
|
|
20240307,111600,259953485,2235,2235,2235,2235,215
|
|
20240307,111500,259472960,2235,2235,2235,2235,75
|
|
20240307,111400,259305335,2235,2235,2235,2235,68
|
|
20240307,111300,259153355,2235,2235,2235,2230,173
|
|
20240307,111200,258767465,2235,2235,2235,2235,50
|
|
20240307,111100,258655715,2235,2235,2235,2235,25
|
|
20240307,111000,258599840,2235,2235,2235,2235,0
|
|
20240307,110900,258599840,2235,2235,2235,2235,0
|
|
20240307,110800,258599840,2235,2235,2235,2235,13
|
|
20240307,110700,258570785,2235,2235,2235,2235,13
|
|
20240307,110600,258541730,2235,2235,2235,2235,2007
|
|
20240307,110500,254056085,2235,2235,2235,2235,0
|
|
20240307,110400,254056085,2235,2235,2235,2235,0
|
|
20240307,110300,254056085,2235,2235,2235,2235,0
|
|
20240307,110200,254056085,2235,2235,2235,2235,0
|
|
20240307,110100,254056085,2235,2235,2235,2235,0
|
|
20240307,110000,254056085,2235,2235,2235,2235,0
|
|
20240307,105900,254056085,2235,2235,2235,2235,1
|
|
20240307,105800,254053850,2235,2235,2235,2235,1
|
|
20240307,105700,254051615,2230,2235,2235,2230,300
|
|
20240307,105600,253381215,2240,2240,2240,2240,8
|
|
20240307,105500,253363295,2240,2235,2240,2235,2368
|
|
20240307,105400,248070810,2240,2235,2240,2235,301
|
|
20240307,105300,247398070,2240,2240,2240,2240,0
|
|
20240307,105200,247398070,2240,2240,2240,2240,0
|
|
20240307,105100,247398070,2240,2240,2240,2240,0
|
|
20240307,105000,247398070,2240,2240,2240,2240,1
|
|
20240307,104900,247395830,2240,2240,2240,2240,0
|
|
20240307,104800,247395830,2240,2235,2240,2235,80
|
|
20240307,104700,247217025,2240,2240,2240,2240,0
|
|
20240307,104600,247217025,2240,2235,2240,2235,6
|
|
20240307,104500,247203610,2240,2240,2240,2240,673
|
|
20240307,104400,245696090,2240,2240,2240,2240,0
|
|
20240307,104300,245696090,2240,2240,2240,2230,3
|
|
20240307,104200,245689380,2230,2230,2230,2230,2100
|
|
20240307,104100,241006380,2240,2240,2240,2240,3
|
|
20240307,104000,240999660,2235,2235,2240,2235,23
|
|
20240307,103900,240948200,2240,2240,2240,2240,0
|
|
20240307,103800,240948200,2240,2240,2240,2230,102
|
|
20240307,103700,240720720,2230,2230,2230,2230,98
|
|
20240307,103600,240502180,2240,2240,2240,2240,1
|
|
20240307,103500,240499940,2230,2235,2240,2230,1402
|
|
20240307,103400,237373465,2240,2230,2240,2230,6
|
|
20240307,103300,237360075,2230,2230,2230,2230,47
|
|
20240307,103200,237255265,2240,2240,2240,2240,0
|
|
20240307,103100,237255265,2240,2235,2240,2235,159
|
|
20240307,103000,236899895,2235,2235,2235,2235,290
|
|
20240307,102900,236251745,2240,2235,2240,2235,144
|
|
20240307,102800,235929885,2235,2235,2235,2235,1215
|
|
20240307,102700,233214360,2230,2230,2230,2230,49
|
|
20240307,102600,233105090,2235,2235,2235,2230,9
|
|
20240307,102500,233084980,2225,2230,2230,2225,878
|
|
20240307,102400,231130315,2235,2230,2235,2230,2282
|
|
20240307,102300,226041450,2230,2230,2230,2230,6
|
|
20240307,102200,226028070,2230,2230,2230,2225,2215
|
|
20240307,102100,221088950,2230,2230,2230,2230,144
|
|
20240307,102000,220767830,2230,2230,2230,2230,19
|
|
20240307,101900,220725460,2230,2230,2230,2230,403
|
|
20240307,101800,219826770,2230,2230,2230,2230,99
|
|
20240307,101700,219606000,2230,2230,2230,2230,0
|
|
20240307,101600,219606000,2230,2230,2230,2230,6899
|
|
20240307,101500,204221230,2235,2235,2235,2235,1
|
|
20240307,101400,204218995,2230,2230,2230,2230,30
|
|
20240307,101300,204152095,2235,2235,2235,2235,0
|
|
20240307,101200,204152095,2235,2235,2235,2235,0
|
|
20240307,101100,204152095,2235,2235,2235,2230,961
|
|
20240307,101000,202009005,2235,2235,2235,2235,2000
|
|
20240307,100900,197539005,2235,2230,2235,2230,312
|
|
20240307,100800,196842740,2235,2235,2235,2235,0
|
|
20240307,100700,196842740,2235,2235,2235,2235,0
|
|
20240307,100600,196842740,2235,2235,2235,2235,1
|
|
20240307,100500,196840505,2235,2235,2235,2235,3
|
|
20240307,100400,196833800,2230,2235,2235,2230,1532
|
|
20240307,100300,193417365,2235,2235,2235,2235,50
|
|
20240307,100200,193305615,2235,2235,2235,2235,1
|
|
20240307,100100,193303380,2235,2235,2235,2235,102
|
|
20240307,100000,193075410,2235,2235,2235,2235,88
|
|
20240307,095900,192878730,2235,2230,2235,2225,51
|
|
20240307,095800,192765235,2235,2230,2235,2225,2305
|
|
20240307,095700,187632640,2235,2235,2235,2235,504
|
|
20240307,095600,186506200,2235,2230,2235,2230,94
|
|
20240307,095500,186296575,2235,2235,2235,2235,0
|
|
20240307,095400,186296575,2235,2235,2235,2235,1
|
|
20240307,095300,186294340,2235,2235,2235,2235,1
|
|
20240307,095200,186292105,2230,2230,2230,2230,0
|
|
20240307,095100,186292105,2230,2235,2235,2230,667
|
|
20240307,095000,184804465,2235,2235,2235,2235,0
|
|
20240307,094900,184804465,2235,2235,2235,2235,0
|
|
20240307,094800,184804465,2235,2235,2235,2235,1
|
|
20240307,094700,184802230,2230,2235,2235,2230,51
|
|
20240307,094600,184688495,2230,2230,2230,2230,20000
|
|
20240307,094500,140088495,2230,2230,2230,2230,977
|
|
20240307,094400,137909785,2235,2235,2235,2235,47
|
|
20240307,094300,137804740,2235,2235,2235,2235,5
|
|
20240307,094200,137793565,2235,2235,2235,2235,250
|
|
20240307,094100,137234815,2235,2235,2235,2235,50
|
|
20240307,094000,137123065,2235,2235,2235,2235,50
|
|
20240307,093900,137011315,2235,2235,2235,2235,5
|
|
20240307,093800,137000140,2235,2230,2235,2225,3554
|
|
20240307,093700,129090415,2235,2235,2235,2235,1
|
|
20240307,093600,129088180,2230,2235,2235,2230,212
|
|
20240307,093500,128614420,2235,2235,2235,2235,5
|
|
20240307,093400,128603245,2235,2235,2235,2235,4
|
|
20240307,093300,128594305,2225,2235,2235,2225,2157
|
|
20240307,093200,123793505,2235,2230,2235,2225,450
|
|
20240307,093100,122791105,2235,2235,2235,2235,8
|
|
20240307,093000,122773225,2235,2235,2235,2235,8323
|
|
20240307,092900,104171320,2240,2240,2240,2240,1
|
|
20240307,092800,104169080,2240,2240,2240,2240,0
|
|
20240307,092700,104169080,2240,2240,2240,2240,1
|
|
20240307,092600,104166840,2240,2240,2240,2240,450
|
|
20240307,092500,103158840,2235,2235,2240,2225,14355
|
|
20240307,092400,71138215,2235,2230,2235,2230,404
|
|
20240307,092300,70237275,2235,2235,2235,2235,870
|
|
20240307,092200,68292825,2235,2230,2235,2230,166
|
|
20240307,092100,67922640,2230,2235,2235,2225,17860
|
|
20240307,092000,28089790,2245,2245,2245,2245,0
|
|
20240307,091900,28089790,2245,2245,2245,2245,0
|
|
20240307,091800,28089790,2245,2245,2245,2235,1157
|
|
20240307,091700,25503875,2245,2245,2245,2245,0
|
|
20240307,091600,25503875,2245,2245,2245,2245,1
|
|
20240307,091500,25501630,2230,2250,2250,2230,3351
|
|
20240307,091400,18012145,2240,2255,2260,2240,3049
|
|
20240307,091300,11182335,2255,2255,2255,2255,33
|
|
20240307,091200,11107920,2245,2245,2245,2245,449
|
|
20240307,091100,10099915,2245,2260,2260,2240,49
|
|
20240307,091000,9990010,2260,2245,2260,2245,801
|
|
20240307,090900,8191750,2250,2250,2250,2250,475
|
|
20240307,090800,7123000,2265,2265,2265,2265,0
|
|
20240307,090700,7123000,2265,2265,2265,2260,150
|
|
20240307,090600,6783285,2265,2260,2265,2260,105
|
|
20240307,090500,6545565,2260,2260,2260,2260,171
|
|
20240307,090400,6159105,2260,2260,2260,2260,1
|
|
20240307,090300,6156845,2240,2265,2270,2240,2140
|
|
20240307,090200,1340015,2270,2270,2270,2270,2
|
|
20240307,090100,1335475,2270,2270,2270,2270,220
|
|
20240307,090000,836075,2270,2265,2270,2265,313
|