586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184300,292996085,2200,2200,2200,2200,4933
|
|
20240308,184200,292996085,2200,2200,2200,2200,0
|
|
20240308,184100,292996085,2200,2200,2200,2200,0
|
|
20240308,184000,292996085,2200,2200,2200,2200,0
|
|
20240308,183900,292996085,2200,2200,2200,2200,0
|
|
20240308,183800,292996085,2200,2200,2200,2200,0
|
|
20240308,183700,292996085,2200,2200,2200,2200,0
|
|
20240308,183600,292996085,2200,2200,2200,2200,0
|
|
20240308,183500,292996085,2200,2200,2200,2200,0
|
|
20240308,183400,292996085,2200,2200,2200,2200,0
|
|
20240308,183300,292996085,2200,2200,2200,2200,0
|
|
20240308,183200,292996085,2200,2200,2200,2200,0
|
|
20240308,183100,292996085,2200,2200,2200,2200,0
|
|
20240308,183000,292996085,2200,2200,2200,2200,0
|
|
20240308,182900,292996085,2200,2200,2200,2200,0
|
|
20240308,182800,292996085,2200,2200,2200,2200,0
|
|
20240308,182700,292996085,2200,2200,2200,2200,0
|
|
20240308,182600,292996085,2200,2200,2200,2200,0
|
|
20240308,182500,292996085,2200,2200,2200,2200,0
|
|
20240308,182400,292996085,2200,2200,2200,2200,0
|
|
20240308,182300,292996085,2200,2200,2200,2200,0
|
|
20240308,182200,292996085,2200,2200,2200,2200,0
|
|
20240308,182100,292996085,2200,2200,2200,2200,0
|
|
20240308,182000,292996085,2200,2200,2200,2200,0
|
|
20240308,181900,292996085,2200,2200,2200,2200,0
|
|
20240308,181800,292996085,2200,2200,2200,2200,0
|
|
20240308,181700,292996085,2200,2200,2200,2200,0
|
|
20240308,181600,292996085,2200,2200,2200,2200,0
|
|
20240308,181500,292996085,2200,2200,2200,2200,0
|
|
20240308,181400,292996085,2200,2200,2200,2200,0
|
|
20240308,181300,292996085,2200,2200,2200,2200,4933
|
|
20240308,181200,292996085,2200,2200,2200,2200,0
|
|
20240308,181100,292996085,2200,2200,2200,2200,0
|
|
20240308,181000,292996085,2200,2200,2200,2200,0
|
|
20240308,180900,292996085,2200,2200,2200,2200,0
|
|
20240308,180800,292996085,2200,2200,2200,2200,0
|
|
20240308,180700,292996085,2200,2200,2200,2200,0
|
|
20240308,180600,292996085,2200,2200,2200,2200,0
|
|
20240308,180500,292996085,2200,2200,2200,2200,0
|
|
20240308,180400,292996085,2200,2200,2200,2200,0
|
|
20240308,180300,292996085,2200,2200,2200,2200,0
|
|
20240308,180200,292996085,2200,2200,2200,2200,0
|
|
20240308,180100,292996085,2200,2200,2200,2200,0
|
|
20240308,180000,292996085,2200,2200,2200,2200,0
|
|
20240308,175900,292996085,2200,2200,2200,2200,0
|
|
20240308,175800,292996085,2200,2200,2200,2200,0
|
|
20240308,175700,292996085,2200,2200,2200,2200,0
|
|
20240308,175600,292996085,2200,2200,2200,2200,0
|
|
20240308,175500,292996085,2200,2200,2200,2200,0
|
|
20240308,175400,292996085,2200,2200,2200,2200,0
|
|
20240308,175300,292996085,2200,2200,2200,2200,0
|
|
20240308,175200,292996085,2200,2200,2200,2200,0
|
|
20240308,175100,292996085,2200,2200,2200,2200,0
|
|
20240308,175000,292996085,2200,2200,2200,2200,0
|
|
20240308,174900,292996085,2200,2200,2200,2200,0
|
|
20240308,174800,292996085,2200,2200,2200,2200,0
|
|
20240308,174700,292996085,2200,2200,2200,2200,0
|
|
20240308,174600,292996085,2200,2200,2200,2200,0
|
|
20240308,174500,292996085,2200,2200,2200,2200,0
|
|
20240308,174400,292996085,2200,2200,2200,2200,0
|
|
20240308,174300,292996085,2200,2200,2200,2200,4933
|
|
20240308,174200,292996085,2200,2200,2200,2200,0
|
|
20240308,174100,292996085,2200,2200,2200,2200,0
|
|
20240308,174000,292996085,2200,2200,2200,2200,0
|
|
20240308,173900,292996085,2200,2200,2200,2200,0
|
|
20240308,173800,292996085,2200,2200,2200,2200,0
|
|
20240308,173700,292996085,2200,2200,2200,2200,0
|
|
20240308,173600,292996085,2200,2200,2200,2200,0
|
|
20240308,173500,292996085,2200,2200,2200,2200,0
|
|
20240308,173400,292996085,2200,2200,2200,2200,0
|
|
20240308,173300,292996085,2200,2200,2200,2200,0
|
|
20240308,173200,292996085,2200,2200,2200,2200,0
|
|
20240308,173100,292996085,2200,2200,2200,2200,0
|
|
20240308,173000,292996085,2200,2200,2200,2200,0
|
|
20240308,172900,292996085,2200,2200,2200,2200,0
|
|
20240308,172800,292996085,2200,2200,2200,2200,0
|
|
20240308,172700,292996085,2200,2200,2200,2200,0
|
|
20240308,172600,292996085,2200,2200,2200,2200,0
|
|
20240308,172500,292996085,2200,2200,2200,2200,0
|
|
20240308,172400,292996085,2200,2200,2200,2200,0
|
|
20240308,172300,292996085,2200,2200,2200,2200,0
|
|
20240308,172200,292996085,2200,2200,2200,2200,0
|
|
20240308,172100,292996085,2200,2200,2200,2200,0
|
|
20240308,172000,292996085,2200,2200,2200,2200,0
|
|
20240308,171900,292996085,2200,2200,2200,2200,0
|
|
20240308,171800,292996085,2200,2200,2200,2200,0
|
|
20240308,171700,292996085,2200,2200,2200,2200,0
|
|
20240308,171600,292996085,2200,2200,2200,2200,0
|
|
20240308,171500,292996085,2200,2200,2200,2200,0
|
|
20240308,171400,292996085,2200,2200,2200,2200,0
|
|
20240308,171300,292996085,2200,2200,2200,2200,4933
|
|
20240308,171200,292996085,2200,2200,2200,2200,0
|
|
20240308,171100,292996085,2200,2200,2200,2200,0
|
|
20240308,171000,292996085,2200,2200,2200,2200,0
|
|
20240308,170900,292996085,2200,2200,2200,2200,0
|
|
20240308,170800,292996085,2200,2200,2200,2200,0
|
|
20240308,170700,292996085,2200,2200,2200,2200,0
|
|
20240308,170600,292996085,2200,2200,2200,2200,0
|
|
20240308,170500,292996085,2200,2200,2200,2200,0
|
|
20240308,170400,292996085,2200,2200,2200,2200,0
|
|
20240308,170300,292996085,2200,2200,2200,2200,0
|
|
20240308,170200,292996085,2200,2200,2200,2200,0
|
|
20240308,170100,292996085,2200,2200,2200,2200,0
|
|
20240308,170000,292996085,2200,2200,2200,2200,0
|
|
20240308,165900,292996085,2200,2200,2200,2200,0
|
|
20240308,165800,292996085,2200,2200,2200,2200,0
|
|
20240308,165700,292996085,2200,2200,2200,2200,0
|
|
20240308,165600,292996085,2200,2200,2200,2200,0
|
|
20240308,165500,292996085,2200,2200,2200,2200,0
|
|
20240308,165400,292996085,2200,2200,2200,2200,0
|
|
20240308,165300,292996085,2200,2200,2200,2200,0
|
|
20240308,165200,292996085,2200,2200,2200,2200,0
|
|
20240308,165100,292996085,2200,2200,2200,2200,0
|
|
20240308,165000,292996085,2200,2200,2200,2200,0
|
|
20240308,164900,292996085,2200,2200,2200,2200,0
|
|
20240308,164800,292996085,2200,2200,2200,2200,0
|
|
20240308,164700,292996085,2200,2200,2200,2200,0
|
|
20240308,164600,292996085,2200,2200,2200,2200,0
|
|
20240308,164500,292996085,2200,2200,2200,2200,0
|
|
20240308,164400,292996085,2200,2200,2200,2200,0
|
|
20240308,164300,292996085,2200,2200,2200,2200,4933
|
|
20240308,164200,292996085,2200,2200,2200,2200,0
|
|
20240308,164100,292996085,2200,2200,2200,2200,0
|
|
20240308,164000,292996085,2200,2200,2200,2200,0
|
|
20240308,163900,292996085,2200,2200,2200,2200,0
|
|
20240308,163800,292996085,2200,2200,2200,2200,0
|
|
20240308,163700,292996085,2200,2200,2200,2200,0
|
|
20240308,163600,292996085,2200,2200,2200,2200,0
|
|
20240308,163500,292996085,2200,2200,2200,2200,0
|
|
20240308,163400,292996085,2200,2200,2200,2200,0
|
|
20240308,163300,292996085,2200,2200,2200,2200,0
|
|
20240308,163200,292996085,2200,2200,2200,2200,0
|
|
20240308,163100,292996085,2200,2200,2200,2200,0
|
|
20240308,163000,292996085,2200,2200,2200,2200,0
|
|
20240308,162900,292996085,2200,2200,2200,2200,0
|
|
20240308,162800,292996085,2200,2200,2200,2200,0
|
|
20240308,162700,292996085,2200,2200,2200,2200,0
|
|
20240308,162600,292996085,2200,2200,2200,2200,0
|
|
20240308,162500,292996085,2200,2200,2200,2200,0
|
|
20240308,162400,292996085,2200,2200,2200,2200,0
|
|
20240308,162300,292996085,2200,2200,2200,2200,0
|
|
20240308,162200,292996085,2200,2200,2200,2200,0
|
|
20240308,162100,292996085,2200,2200,2200,2200,0
|
|
20240308,162000,292996085,2200,2200,2200,2200,0
|
|
20240308,161900,292996085,2200,2200,2200,2200,0
|
|
20240308,161800,292996085,2200,2200,2200,2200,0
|
|
20240308,161700,292996085,2200,2200,2200,2200,0
|
|
20240308,161600,292996085,2200,2200,2200,2200,0
|
|
20240308,161500,292996085,2200,2200,2200,2200,0
|
|
20240308,161400,292996085,2200,2200,2200,2200,0
|
|
20240308,161300,292996085,2200,2200,2200,2200,4933
|
|
20240308,161200,292996085,2200,2200,2200,2200,0
|
|
20240308,161100,292996085,2200,2200,2200,2200,0
|
|
20240308,161000,292996085,2200,2200,2200,2200,0
|
|
20240308,160900,292996085,2200,2200,2200,2200,0
|
|
20240308,160800,292996085,2200,2200,2200,2200,0
|
|
20240308,160700,292996085,2200,2200,2200,2200,0
|
|
20240308,160600,292996085,2200,2200,2200,2200,0
|
|
20240308,160500,292996085,2200,2200,2200,2200,0
|
|
20240308,160400,292996085,2200,2200,2200,2200,0
|
|
20240308,160300,292996085,2200,2200,2200,2200,0
|
|
20240308,160200,292996085,2200,2200,2200,2200,0
|
|
20240308,160100,292996085,2200,2200,2200,2200,0
|
|
20240308,160000,292996085,2200,2200,2200,2200,0
|
|
20240308,155900,292996085,2200,2200,2200,2200,0
|
|
20240308,155800,292996085,2200,2200,2200,2200,0
|
|
20240308,155700,292996085,2200,2200,2200,2200,0
|
|
20240308,155600,292996085,2200,2200,2200,2200,0
|
|
20240308,155500,292996085,2200,2200,2200,2200,0
|
|
20240308,155400,292996085,2200,2200,2200,2200,0
|
|
20240308,155300,292996085,2200,2200,2200,2200,0
|
|
20240308,155200,292996085,2200,2200,2200,2200,0
|
|
20240308,155100,292996085,2200,2200,2200,2200,0
|
|
20240308,155000,292996085,2200,2200,2200,2200,0
|
|
20240308,154900,292996085,2200,2200,2200,2200,0
|
|
20240308,154800,292996085,2200,2200,2200,2200,0
|
|
20240308,154700,292996085,2200,2200,2200,2200,0
|
|
20240308,154600,292996085,2200,2200,2200,2200,0
|
|
20240308,154500,292996085,2200,2200,2200,2200,0
|
|
20240308,154400,292996085,2200,2200,2200,2200,0
|
|
20240308,154300,292996085,2200,2200,2200,2200,4933
|
|
20240308,154200,292996085,2200,2200,2200,2200,0
|
|
20240308,154100,292996085,2200,2200,2200,2200,0
|
|
20240308,154000,292996085,2200,2200,2200,2200,0
|
|
20240308,153900,292996085,2200,2200,2200,2200,0
|
|
20240308,153800,292996085,2200,2200,2200,2200,0
|
|
20240308,153700,292996085,2200,2200,2200,2200,0
|
|
20240308,153600,292996085,2200,2200,2200,2200,0
|
|
20240308,153500,292996085,2200,2200,2200,2200,0
|
|
20240308,153400,292996085,2200,2200,2200,2200,0
|
|
20240308,153300,292996085,2200,2200,2200,2200,0
|
|
20240308,153200,292996085,2200,2200,2200,2200,0
|
|
20240308,153100,292996085,2200,2200,2200,2200,0
|
|
20240308,153000,292996085,2200,2200,2200,2200,4933
|
|
20240308,152900,282143485,2220,2220,2220,2220,0
|
|
20240308,152800,282143485,2220,2220,2220,2220,0
|
|
20240308,152700,282143485,2220,2220,2220,2220,0
|
|
20240308,152600,282143485,2220,2220,2220,2220,0
|
|
20240308,152500,282143485,2220,2220,2220,2220,0
|
|
20240308,152400,282143485,2220,2220,2220,2220,0
|
|
20240308,152300,282143485,2220,2220,2220,2220,0
|
|
20240308,152200,282143485,2220,2220,2220,2220,0
|
|
20240308,152100,282143485,2220,2220,2220,2220,0
|
|
20240308,152000,282143485,2220,2220,2220,2220,0
|
|
20240308,151900,282143485,2220,2215,2220,2200,10053
|
|
20240308,151800,259965960,2215,2220,2220,2215,883
|
|
20240308,151700,258010100,2215,2215,2215,2215,1200
|
|
20240308,151600,255352100,2215,2215,2215,2215,36
|
|
20240308,151500,255272360,2220,2220,2220,2220,0
|
|
20240308,151400,255272360,2220,2220,2220,2220,2
|
|
20240308,151300,255267920,2220,2220,2220,2220,6
|
|
20240308,151200,255254600,2215,2215,2215,2215,0
|
|
20240308,151100,255254600,2215,2215,2215,2215,0
|
|
20240308,151000,255254600,2215,2215,2215,2215,771
|
|
20240308,150900,253546835,2220,2220,2220,2220,0
|
|
20240308,150800,253546835,2220,2220,2220,2220,1
|
|
20240308,150700,253544615,2220,2220,2220,2220,226
|
|
20240308,150600,253042895,2220,2220,2220,2220,426
|
|
20240308,150500,252097175,2215,2215,2215,2215,955
|
|
20240308,150400,249981850,2210,2210,2210,2210,0
|
|
20240308,150300,249981850,2210,2210,2210,2210,0
|
|
20240308,150200,249981850,2210,2210,2210,2210,0
|
|
20240308,150100,249981850,2210,2210,2210,2210,0
|
|
20240308,150000,249981850,2210,2210,2210,2210,0
|
|
20240308,145900,249981850,2210,2210,2210,2210,400
|
|
20240308,145800,249097850,2210,2210,2210,2210,50
|
|
20240308,145700,248987350,2210,2215,2215,2210,900
|
|
20240308,145600,246993855,2215,2215,2215,2215,0
|
|
20240308,145500,246993855,2215,2215,2215,2215,0
|
|
20240308,145400,246993855,2215,2215,2215,2215,0
|
|
20240308,145300,246993855,2215,2215,2215,2215,2
|
|
20240308,145200,246989425,2215,2215,2215,2215,1
|
|
20240308,145100,246987210,2210,2210,2210,2210,1526
|
|
20240308,145000,243614750,2205,2210,2210,2205,2
|
|
20240308,144900,243610335,2205,2205,2205,2205,1
|
|
20240308,144800,243608130,2210,2210,2210,2210,500
|
|
20240308,144700,242503130,2210,2210,2210,2210,700
|
|
20240308,144600,240956130,2210,2210,2210,2210,295
|
|
20240308,144500,240304180,2210,2210,2210,2210,0
|
|
20240308,144400,240304180,2210,2210,2210,2210,0
|
|
20240308,144300,240304180,2210,2210,2210,2210,117
|
|
20240308,144200,240045610,2210,2210,2210,2210,442
|
|
20240308,144100,239068790,2215,2215,2215,2215,0
|
|
20240308,144000,239068790,2215,2215,2215,2215,0
|
|
20240308,143900,239068790,2215,2215,2215,2215,0
|
|
20240308,143800,239068790,2215,2215,2215,2215,528
|
|
20240308,143700,237899270,2215,2215,2215,2215,8
|
|
20240308,143600,237881550,2215,2215,2215,2215,0
|
|
20240308,143500,237881550,2215,2215,2215,2215,0
|
|
20240308,143400,237881550,2215,2215,2215,2215,0
|
|
20240308,143300,237881550,2215,2210,2215,2210,47
|
|
20240308,143200,237777580,2210,2210,2210,2210,27
|
|
20240308,143100,237717910,2210,2210,2210,2210,1
|
|
20240308,143000,237715700,2210,2210,2210,2210,0
|
|
20240308,142900,237715700,2210,2205,2210,2205,4238
|
|
20240308,142800,228370900,2210,2210,2210,2210,1
|
|
20240308,142700,228368690,2210,2210,2210,2210,534
|
|
20240308,142600,227188550,2210,2210,2210,2210,2590
|
|
20240308,142500,221464650,2215,2215,2215,2215,0
|
|
20240308,142400,221464650,2215,2215,2215,2215,0
|
|
20240308,142300,221464650,2215,2215,2215,2215,587
|
|
20240308,142200,220164445,2215,2215,2215,2215,0
|
|
20240308,142100,220164445,2215,2215,2215,2215,0
|
|
20240308,142000,220164445,2215,2210,2215,2210,3213
|
|
20240308,141900,213063710,2210,2210,2210,2210,7
|
|
20240308,141800,213048240,2215,2215,2215,2215,0
|
|
20240308,141700,213048240,2215,2215,2215,2215,1
|
|
20240308,141600,213046025,2210,2210,2210,2210,0
|
|
20240308,141500,213046025,2210,2210,2210,2210,0
|
|
20240308,141400,213046025,2210,2210,2210,2210,1
|
|
20240308,141300,213043815,2210,2210,2215,2210,1074
|
|
20240308,141200,210670025,2210,2210,2210,2210,30
|
|
20240308,141100,210603725,2210,2210,2210,2210,2541
|
|
20240308,141000,204988115,2210,2210,2210,2210,5328
|
|
20240308,140900,193213235,2215,2215,2215,2210,85
|
|
20240308,140800,193025180,2210,2210,2210,2210,0
|
|
20240308,140700,193025180,2210,2210,2210,2210,0
|
|
20240308,140600,193025180,2210,2210,2210,2210,0
|
|
20240308,140500,193025180,2210,2210,2210,2210,0
|
|
20240308,140400,193025180,2210,2210,2210,2210,300
|
|
20240308,140300,192362180,2215,2215,2215,2215,0
|
|
20240308,140200,192362180,2215,2215,2215,2215,272
|
|
20240308,140100,191759700,2215,2215,2215,2215,0
|
|
20240308,140000,191759700,2215,2215,2215,2215,0
|
|
20240308,135900,191759700,2215,2215,2215,2215,48
|
|
20240308,135800,191653380,2215,2215,2215,2215,0
|
|
20240308,135700,191653380,2215,2215,2215,2215,0
|
|
20240308,135600,191653380,2215,2215,2215,2215,0
|
|
20240308,135500,191653380,2215,2215,2215,2215,0
|
|
20240308,135400,191653380,2215,2215,2215,2215,4
|
|
20240308,135300,191644520,2210,2210,2210,2210,0
|
|
20240308,135200,191644520,2210,2210,2210,2210,400
|
|
20240308,135100,190760520,2215,2210,2215,2210,201
|
|
20240308,135000,190316210,2215,2215,2215,2215,1
|
|
20240308,134900,190313995,2215,2215,2215,2215,1500
|
|
20240308,134800,186991495,2215,2215,2215,2215,0
|
|
20240308,134700,186991495,2215,2215,2215,2215,0
|
|
20240308,134600,186991495,2215,2215,2215,2215,1
|
|
20240308,134500,186989280,2215,2215,2215,2215,0
|
|
20240308,134400,186989280,2215,2215,2215,2215,0
|
|
20240308,134300,186989280,2215,2220,2220,2215,448
|
|
20240308,134200,185996860,2220,2220,2220,2220,0
|
|
20240308,134100,185996860,2220,2220,2220,2220,0
|
|
20240308,134000,185996860,2220,2220,2220,2220,0
|
|
20240308,133900,185996860,2220,2220,2220,2220,0
|
|
20240308,133800,185996860,2220,2220,2220,2220,22
|
|
20240308,133700,185948020,2220,2220,2220,2220,30
|
|
20240308,133600,185881420,2220,2220,2220,2220,24
|
|
20240308,133500,185828140,2215,2215,2215,2215,79
|
|
20240308,133400,185653155,2215,2215,2215,2215,0
|
|
20240308,133300,185653155,2215,2215,2215,2215,3
|
|
20240308,133200,185646510,2215,2215,2215,2215,0
|
|
20240308,133100,185646510,2215,2215,2215,2215,0
|
|
20240308,133000,185646510,2215,2215,2215,2215,0
|
|
20240308,132900,185646510,2215,2215,2215,2215,1
|
|
20240308,132800,185644295,2215,2215,2215,2215,111
|
|
20240308,132700,185398430,2215,2215,2215,2215,270
|
|
20240308,132600,184800380,2215,2215,2215,2215,0
|
|
20240308,132500,184800380,2215,2215,2215,2215,100
|
|
20240308,132400,184578880,2210,2210,2210,2210,0
|
|
20240308,132300,184578880,2210,2210,2210,2210,0
|
|
20240308,132200,184578880,2210,2215,2215,2210,510
|
|
20240308,132100,183449280,2220,2220,2220,2220,0
|
|
20240308,132000,183449280,2220,2215,2220,2215,850
|
|
20240308,131900,181566030,2215,2215,2215,2215,0
|
|
20240308,131800,181566030,2215,2215,2215,2215,1
|
|
20240308,131700,181563815,2215,2215,2215,2215,1
|
|
20240308,131600,181561600,2215,2215,2215,2215,0
|
|
20240308,131500,181561600,2215,2215,2215,2215,0
|
|
20240308,131400,181561600,2215,2215,2215,2215,0
|
|
20240308,131300,181561600,2215,2215,2215,2215,0
|
|
20240308,131200,181561600,2215,2215,2215,2215,2
|
|
20240308,131100,181557170,2215,2215,2215,2215,1
|
|
20240308,131000,181554955,2215,2215,2215,2215,0
|
|
20240308,130900,181554955,2215,2215,2215,2215,0
|
|
20240308,130800,181554955,2215,2215,2215,2215,2943
|
|
20240308,130700,175036210,2210,2210,2210,2210,0
|
|
20240308,130600,175036210,2210,2210,2210,2210,0
|
|
20240308,130500,175036210,2210,2210,2210,2210,0
|
|
20240308,130400,175036210,2210,2210,2210,2210,1500
|
|
20240308,130300,171721210,2210,2210,2210,2210,0
|
|
20240308,130200,171721210,2210,2210,2210,2210,0
|
|
20240308,130100,171721210,2210,2210,2210,2210,13
|
|
20240308,130000,171692480,2210,2210,2210,2210,17
|
|
20240308,125900,171654910,2215,2215,2215,2215,1
|
|
20240308,125800,171652695,2210,2210,2210,2210,200
|
|
20240308,125700,171210695,2210,2210,2210,2210,172
|
|
20240308,125600,170830575,2210,2210,2210,2210,0
|
|
20240308,125500,170830575,2210,2210,2210,2210,949
|
|
20240308,125400,168733285,2210,2210,2210,2210,0
|
|
20240308,125300,168733285,2210,2210,2210,2210,0
|
|
20240308,125200,168733285,2210,2210,2210,2210,0
|
|
20240308,125100,168733285,2210,2210,2210,2210,1
|
|
20240308,125000,168731075,2210,2210,2210,2210,5
|
|
20240308,124900,168720025,2210,2210,2210,2210,10
|
|
20240308,124800,168697925,2210,2210,2210,2210,0
|
|
20240308,124700,168697925,2210,2210,2210,2210,0
|
|
20240308,124600,168697925,2210,2210,2210,2210,599
|
|
20240308,124500,167374135,2210,2210,2210,2210,5
|
|
20240308,124400,167363085,2215,2215,2215,2215,1223
|
|
20240308,124300,164654140,2215,2215,2215,2215,0
|
|
20240308,124200,164654140,2215,2215,2215,2215,1
|
|
20240308,124100,164651925,2215,2215,2215,2215,0
|
|
20240308,124000,164651925,2215,2215,2215,2215,1
|
|
20240308,123900,164649710,2210,2210,2210,2210,1896
|
|
20240308,123800,160459550,2210,2210,2210,2210,0
|
|
20240308,123700,160459550,2210,2210,2210,2210,0
|
|
20240308,123600,160459550,2210,2210,2210,2210,6
|
|
20240308,123500,160446290,2210,2210,2210,2210,240
|
|
20240308,123400,159915890,2210,2210,2210,2210,20
|
|
20240308,123300,159871690,2210,2210,2210,2210,0
|
|
20240308,123200,159871690,2210,2210,2210,2210,7
|
|
20240308,123100,159856220,2215,2215,2215,2215,0
|
|
20240308,123000,159856220,2215,2215,2215,2215,0
|
|
20240308,122900,159856220,2215,2215,2215,2215,0
|
|
20240308,122800,159856220,2215,2215,2215,2215,10
|
|
20240308,122700,159834070,2210,2210,2210,2210,0
|
|
20240308,122600,159834070,2210,2210,2210,2210,216
|
|
20240308,122500,159356710,2210,2210,2210,2210,1300
|
|
20240308,122400,156483710,2210,2205,2210,2205,211
|
|
20240308,122300,156018450,2205,2205,2205,2205,2182
|
|
20240308,122200,151207140,2205,2205,2205,2205,0
|
|
20240308,122100,151207140,2205,2205,2205,2205,110
|
|
20240308,122000,150964590,2205,2215,2215,2205,792
|
|
20240308,121900,149218120,2215,2215,2215,2215,1
|
|
20240308,121800,149215905,2210,2210,2210,2210,776
|
|
20240308,121700,147500945,2215,2210,2215,2210,31
|
|
20240308,121600,147432430,2210,2210,2210,2210,429
|
|
20240308,121500,146484340,2215,2215,2215,2215,0
|
|
20240308,121400,146484340,2215,2215,2215,2215,6
|
|
20240308,121300,146471050,2215,2215,2215,2215,0
|
|
20240308,121200,146471050,2215,2215,2215,2215,1
|
|
20240308,121100,146468835,2210,2210,2210,2210,0
|
|
20240308,121000,146468835,2210,2210,2210,2210,0
|
|
20240308,120900,146468835,2210,2210,2210,2210,0
|
|
20240308,120800,146468835,2210,2210,2210,2210,35
|
|
20240308,120700,146391485,2210,2210,2210,2210,434
|
|
20240308,120600,145432345,2210,2210,2210,2210,0
|
|
20240308,120500,145432345,2210,2210,2210,2210,816
|
|
20240308,120400,143628985,2210,2210,2210,2210,0
|
|
20240308,120300,143628985,2210,2210,2210,2210,0
|
|
20240308,120200,143628985,2210,2210,2210,2210,587
|
|
20240308,120100,142331715,2215,2215,2215,2215,320
|
|
20240308,120000,141622915,2220,2220,2220,2220,18
|
|
20240308,115900,141582955,2215,2215,2215,2215,102
|
|
20240308,115800,141357025,2215,2215,2215,2215,1000
|
|
20240308,115700,139142025,2220,2220,2220,2220,15
|
|
20240308,115600,139108725,2220,2220,2220,2220,0
|
|
20240308,115500,139108725,2220,2220,2220,2220,450
|
|
20240308,115400,138109725,2220,2220,2220,2220,2
|
|
20240308,115300,138105285,2210,2210,2210,2205,104
|
|
20240308,115200,137875450,2210,2210,2220,2205,434
|
|
20240308,115100,136916470,2210,2210,2210,2210,400
|
|
20240308,115000,136032470,2210,2210,2210,2210,1
|
|
20240308,114900,136030260,2215,2215,2215,2215,1
|
|
20240308,114800,136028045,2210,2210,2210,2210,0
|
|
20240308,114700,136028045,2210,2215,2215,2210,5000
|
|
20240308,114600,124976085,2215,2215,2215,2215,0
|
|
20240308,114500,124976085,2215,2215,2215,2215,0
|
|
20240308,114400,124976085,2215,2215,2215,2215,1000
|
|
20240308,114300,122761085,2215,2215,2215,2215,0
|
|
20240308,114200,122761085,2215,2215,2215,2215,1
|
|
20240308,114100,122758870,2220,2220,2220,2220,0
|
|
20240308,114000,122758870,2220,2220,2220,2220,0
|
|
20240308,113900,122758870,2220,2220,2220,2220,0
|
|
20240308,113800,122758870,2220,2220,2220,2220,0
|
|
20240308,113700,122758870,2220,2220,2220,2220,100
|
|
20240308,113600,122536870,2220,2220,2220,2220,10
|
|
20240308,113500,122514670,2220,2220,2220,2220,10
|
|
20240308,113400,122492470,2220,2220,2220,2220,100
|
|
20240308,113300,122270470,2220,2220,2220,2220,0
|
|
20240308,113200,122270470,2220,2220,2220,2220,0
|
|
20240308,113100,122270470,2220,2220,2220,2220,101
|
|
20240308,113000,122046250,2220,2220,2220,2220,0
|
|
20240308,112900,122046250,2220,2220,2220,2220,68
|
|
20240308,112800,121895290,2220,2220,2220,2220,0
|
|
20240308,112700,121895290,2220,2220,2220,2220,0
|
|
20240308,112600,121895290,2220,2220,2220,2220,0
|
|
20240308,112500,121895290,2220,2220,2220,2220,0
|
|
20240308,112400,121895290,2220,2215,2220,2215,427
|
|
20240308,112300,120949480,2220,2220,2220,2220,1005
|
|
20240308,112200,118718380,2220,2220,2220,2220,1
|
|
20240308,112100,118716160,2215,2215,2215,2215,0
|
|
20240308,112000,118716160,2215,2215,2215,2215,0
|
|
20240308,111900,118716160,2215,2215,2215,2215,0
|
|
20240308,111800,118716160,2215,2220,2220,2215,19
|
|
20240308,111700,118674030,2220,2220,2220,2220,600
|
|
20240308,111600,117342030,2220,2220,2220,2220,0
|
|
20240308,111500,117342030,2220,2220,2220,2220,20
|
|
20240308,111400,117297630,2220,2220,2220,2220,3000
|
|
20240308,111300,110637630,2220,2215,2220,2215,4758
|
|
20240308,111200,100077580,2215,2215,2215,2215,1
|
|
20240308,111100,100075365,2215,2215,2215,2215,97
|
|
20240308,111000,99860510,2215,2215,2215,2215,82
|
|
20240308,110900,99678880,2220,2220,2220,2220,0
|
|
20240308,110800,99678880,2220,2220,2220,2220,0
|
|
20240308,110700,99678880,2220,2220,2220,2220,0
|
|
20240308,110600,99678880,2220,2220,2220,2220,0
|
|
20240308,110500,99678880,2220,2220,2220,2220,0
|
|
20240308,110400,99678880,2220,2215,2220,2215,37
|
|
20240308,110300,99596920,2215,2215,2215,2215,38
|
|
20240308,110200,99512750,2220,2215,2220,2215,4375
|
|
20240308,110100,89822100,2215,2215,2215,2215,2
|
|
20240308,110000,89817670,2210,2210,2210,2210,0
|
|
20240308,105900,89817670,2210,2210,2210,2210,20
|
|
20240308,105800,89773470,2215,2215,2215,2215,107
|
|
20240308,105700,89536465,2215,2215,2215,2215,5
|
|
20240308,105600,89525390,2215,2215,2215,2215,10
|
|
20240308,105500,89503240,2215,2215,2215,2215,60
|
|
20240308,105400,89370340,2215,2210,2215,2210,30
|
|
20240308,105300,89303990,2215,2215,2215,2215,0
|
|
20240308,105200,89303990,2215,2210,2215,2210,112
|
|
20240308,105100,89056220,2215,2215,2215,2215,1535
|
|
20240308,105000,85656195,2215,2215,2215,2215,0
|
|
20240308,104900,85656195,2215,2215,2215,2215,0
|
|
20240308,104800,85656195,2215,2215,2215,2215,0
|
|
20240308,104700,85656195,2215,2215,2215,2215,1
|
|
20240308,104600,85653980,2215,2215,2215,2215,0
|
|
20240308,104500,85653980,2215,2215,2215,2215,0
|
|
20240308,104400,85653980,2215,2215,2215,2215,1170
|
|
20240308,104300,83062430,2220,2220,2220,2220,0
|
|
20240308,104200,83062430,2220,2220,2220,2220,0
|
|
20240308,104100,83062430,2220,2215,2220,2215,3
|
|
20240308,104000,83055780,2215,2220,2220,2215,2
|
|
20240308,103900,83051345,2220,2220,2220,2220,0
|
|
20240308,103800,83051345,2220,2220,2220,2220,0
|
|
20240308,103700,83051345,2220,2220,2220,2220,0
|
|
20240308,103600,83051345,2220,2220,2220,2220,1
|
|
20240308,103500,83049125,2220,2220,2220,2220,0
|
|
20240308,103400,83049125,2220,2220,2220,2220,0
|
|
20240308,103300,83049125,2220,2215,2220,2215,43
|
|
20240308,103200,82953865,2220,2220,2220,2220,0
|
|
20240308,103100,82953865,2220,2220,2220,2220,0
|
|
20240308,103000,82953865,2220,2215,2220,2215,21
|
|
20240308,102900,82907345,2220,2215,2220,2215,21
|
|
20240308,102800,82860825,2210,2210,2210,2210,0
|
|
20240308,102700,82860825,2210,2215,2215,2210,4255
|
|
20240308,102600,73441005,2220,2220,2220,2220,1
|
|
20240308,102500,73438785,2215,2215,2215,2215,40
|
|
20240308,102400,73350185,2220,2220,2220,2220,0
|
|
20240308,102300,73350185,2220,2220,2220,2220,0
|
|
20240308,102200,73350185,2220,2220,2220,2220,0
|
|
20240308,102100,73350185,2220,2220,2220,2220,0
|
|
20240308,102000,73350185,2220,2220,2220,2220,5
|
|
20240308,101900,73339085,2220,2215,2220,2215,112
|
|
20240308,101800,73091000,2220,2220,2220,2220,209
|
|
20240308,101700,72627020,2220,2220,2220,2220,61
|
|
20240308,101600,72491600,2215,2215,2215,2215,84
|
|
20240308,101500,72305540,2220,2220,2220,2220,2
|
|
20240308,101400,72301100,2220,2220,2220,2220,28
|
|
20240308,101300,72238940,2220,2220,2220,2220,2104
|
|
20240308,101200,67568060,2230,2230,2230,2230,0
|
|
20240308,101100,67568060,2230,2230,2230,2230,0
|
|
20240308,101000,67568060,2230,2230,2230,2230,0
|
|
20240308,100900,67568060,2230,2230,2230,2230,0
|
|
20240308,100800,67568060,2230,2230,2230,2230,0
|
|
20240308,100700,67568060,2230,2230,2230,2230,101
|
|
20240308,100600,67342830,2230,2230,2230,2230,0
|
|
20240308,100500,67342830,2230,2230,2230,2230,0
|
|
20240308,100400,67342830,2230,2230,2230,2230,5
|
|
20240308,100300,67331680,2230,2230,2230,2230,1
|
|
20240308,100200,67329450,2230,2230,2230,2230,1200
|
|
20240308,100100,64653450,2230,2230,2230,2220,177
|
|
20240308,100000,64259150,2230,2230,2230,2230,0
|
|
20240308,095900,64259150,2230,2230,2230,2230,0
|
|
20240308,095800,64259150,2230,2220,2230,2220,81
|
|
20240308,095700,64079320,2230,2230,2230,2230,0
|
|
20240308,095600,64079320,2230,2230,2230,2230,0
|
|
20240308,095500,64079320,2230,2230,2230,2230,0
|
|
20240308,095400,64079320,2230,2230,2230,2230,0
|
|
20240308,095300,64079320,2230,2230,2230,2230,1
|
|
20240308,095200,64077090,2220,2220,2220,2220,33
|
|
20240308,095100,64003830,2220,2225,2225,2220,3005
|
|
20240308,095000,57332705,2230,2230,2230,2230,0
|
|
20240308,094900,57332705,2230,2230,2230,2230,0
|
|
20240308,094800,57332705,2230,2230,2230,2230,4
|
|
20240308,094700,57323785,2230,2230,2230,2230,1
|
|
20240308,094600,57321555,2220,2230,2230,2220,400
|
|
20240308,094500,56430555,2230,2230,2230,2230,90
|
|
20240308,094400,56229855,2230,2230,2230,2230,0
|
|
20240308,094300,56229855,2230,2230,2230,2230,240
|
|
20240308,094200,55694655,2230,2230,2230,2230,0
|
|
20240308,094100,55694655,2230,2230,2230,2230,1
|
|
20240308,094000,55692425,2230,2230,2230,2230,0
|
|
20240308,093900,55692425,2230,2225,2230,2225,93
|
|
20240308,093800,55485495,2225,2225,2225,2225,9
|
|
20240308,093700,55465470,2225,2225,2225,2225,13
|
|
20240308,093600,55436545,2230,2230,2230,2230,0
|
|
20240308,093500,55436545,2230,2225,2230,2225,6
|
|
20240308,093400,55423190,2225,2225,2225,2225,3
|
|
20240308,093300,55416515,2225,2215,2230,2215,6
|
|
20240308,093200,55403170,2230,2230,2230,2230,0
|
|
20240308,093100,55403170,2230,2230,2230,2230,1639
|
|
20240308,093000,51748200,2230,2230,2230,2230,80
|
|
20240308,092900,51569800,2230,2230,2230,2230,1
|
|
20240308,092800,51567570,2230,2230,2230,2230,0
|
|
20240308,092700,51567570,2230,2230,2230,2230,0
|
|
20240308,092600,51567570,2230,2220,2230,2220,2021
|
|
20240308,092500,47080940,2220,2220,2220,2220,10
|
|
20240308,092400,47058740,2220,2220,2220,2215,8
|
|
20240308,092300,47040985,2230,2230,2230,2230,100
|
|
20240308,092200,46817985,2230,2230,2230,2215,202
|
|
20240308,092100,46370525,2220,2230,2230,2220,6
|
|
20240308,092000,46357195,2230,2230,2230,2230,1
|
|
20240308,091900,46354965,2220,2230,2230,2215,431
|
|
20240308,091800,45397510,2230,2220,2230,2215,61
|
|
20240308,091700,45262230,2230,2220,2230,2210,385
|
|
20240308,091600,44407925,2230,2225,2230,2225,1051
|
|
20240308,091500,42069445,2225,2225,2225,2225,0
|
|
20240308,091400,42069445,2225,2225,2230,2220,12
|
|
20240308,091300,42042760,2230,2220,2230,2210,2789
|
|
20240308,091200,35874970,2230,2230,2230,2215,313
|
|
20240308,091100,35181105,2225,2225,2225,2220,9150
|
|
20240308,091000,14867530,2230,2230,2235,2230,1450
|
|
20240308,090900,11634025,2230,2230,2230,2230,52
|
|
20240308,090800,11518065,2230,2230,2230,2230,405
|
|
20240308,090700,10614915,2230,2220,2230,2220,1295
|
|
20240308,090600,7738885,2220,2220,2220,2220,16
|
|
20240308,090500,7703365,2220,2220,2220,2220,76
|
|
20240308,090400,7534645,2220,2220,2220,2220,500
|
|
20240308,090300,6424645,2220,2220,2225,2215,262
|
|
20240308,090200,5843485,2220,2225,2225,2215,272
|
|
20240308,090100,5239985,2220,2220,2220,2220,40
|
|
20240308,090000,5151185,2225,2215,2225,2215,2325
|