595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185200,197830235,2880,2880,2880,2880,3939
|
|
20240306,185100,197830235,2880,2880,2880,2880,0
|
|
20240306,185000,197830235,2880,2880,2880,2880,0
|
|
20240306,184900,197830235,2880,2880,2880,2880,0
|
|
20240306,184800,197830235,2880,2880,2880,2880,0
|
|
20240306,184700,197830235,2880,2880,2880,2880,0
|
|
20240306,184600,197830235,2880,2880,2880,2880,0
|
|
20240306,184500,197830235,2880,2880,2880,2880,0
|
|
20240306,184400,197830235,2880,2880,2880,2880,0
|
|
20240306,184300,197830235,2880,2880,2880,2880,0
|
|
20240306,184200,197830235,2880,2880,2880,2880,0
|
|
20240306,184100,197830235,2880,2880,2880,2880,0
|
|
20240306,184000,197830235,2880,2880,2880,2880,0
|
|
20240306,183900,197830235,2880,2880,2880,2880,0
|
|
20240306,183800,197830235,2880,2880,2880,2880,0
|
|
20240306,183700,197830235,2880,2880,2880,2880,0
|
|
20240306,183600,197830235,2880,2880,2880,2880,0
|
|
20240306,183500,197830235,2880,2880,2880,2880,0
|
|
20240306,183400,197830235,2880,2880,2880,2880,0
|
|
20240306,183300,197830235,2880,2880,2880,2880,0
|
|
20240306,183200,197830235,2880,2880,2880,2880,0
|
|
20240306,183100,197830235,2880,2880,2880,2880,0
|
|
20240306,183000,197830235,2880,2880,2880,2880,0
|
|
20240306,182900,197830235,2880,2880,2880,2880,0
|
|
20240306,182800,197830235,2880,2880,2880,2880,0
|
|
20240306,182700,197830235,2880,2880,2880,2880,0
|
|
20240306,182600,197830235,2880,2880,2880,2880,0
|
|
20240306,182500,197830235,2880,2880,2880,2880,0
|
|
20240306,182400,197830235,2880,2880,2880,2880,0
|
|
20240306,182300,197830235,2880,2880,2880,2880,0
|
|
20240306,182200,197830235,2880,2880,2880,2880,3939
|
|
20240306,182100,197830235,2880,2880,2880,2880,0
|
|
20240306,182000,197830235,2880,2880,2880,2880,0
|
|
20240306,181900,197830235,2880,2880,2880,2880,0
|
|
20240306,181800,197830235,2880,2880,2880,2880,0
|
|
20240306,181700,197830235,2880,2880,2880,2880,0
|
|
20240306,181600,197830235,2880,2880,2880,2880,0
|
|
20240306,181500,197830235,2880,2880,2880,2880,0
|
|
20240306,181400,197830235,2880,2880,2880,2880,0
|
|
20240306,181300,197830235,2880,2880,2880,2880,0
|
|
20240306,181200,197830235,2880,2880,2880,2880,0
|
|
20240306,181100,197830235,2880,2880,2880,2880,0
|
|
20240306,181000,197830235,2880,2880,2880,2880,0
|
|
20240306,180900,197830235,2880,2880,2880,2880,0
|
|
20240306,180800,197830235,2880,2880,2880,2880,0
|
|
20240306,180700,197830235,2880,2880,2880,2880,0
|
|
20240306,180600,197830235,2880,2880,2880,2880,0
|
|
20240306,180500,197830235,2880,2880,2880,2880,0
|
|
20240306,180400,197830235,2880,2880,2880,2880,0
|
|
20240306,180300,197830235,2880,2880,2880,2880,0
|
|
20240306,180200,197830235,2880,2880,2880,2880,0
|
|
20240306,180100,197830235,2880,2880,2880,2880,0
|
|
20240306,180000,197830235,2880,2880,2880,2880,0
|
|
20240306,175900,197830235,2880,2880,2880,2880,0
|
|
20240306,175800,197830235,2880,2880,2880,2880,0
|
|
20240306,175700,197830235,2880,2880,2880,2880,0
|
|
20240306,175600,197830235,2880,2880,2880,2880,0
|
|
20240306,175500,197830235,2880,2880,2880,2880,0
|
|
20240306,175400,197830235,2880,2880,2880,2880,0
|
|
20240306,175300,197830235,2880,2880,2880,2880,0
|
|
20240306,175200,197830235,2880,2880,2880,2880,3939
|
|
20240306,175100,197830235,2880,2880,2880,2880,0
|
|
20240306,175000,197830235,2880,2880,2880,2880,0
|
|
20240306,174900,197830235,2880,2880,2880,2880,0
|
|
20240306,174800,197830235,2880,2880,2880,2880,0
|
|
20240306,174700,197830235,2880,2880,2880,2880,0
|
|
20240306,174600,197830235,2880,2880,2880,2880,0
|
|
20240306,174500,197830235,2880,2880,2880,2880,0
|
|
20240306,174400,197830235,2880,2880,2880,2880,0
|
|
20240306,174300,197830235,2880,2880,2880,2880,0
|
|
20240306,174200,197830235,2880,2880,2880,2880,0
|
|
20240306,174100,197830235,2880,2880,2880,2880,0
|
|
20240306,174000,197830235,2880,2880,2880,2880,0
|
|
20240306,173900,197830235,2880,2880,2880,2880,0
|
|
20240306,173800,197830235,2880,2880,2880,2880,0
|
|
20240306,173700,197830235,2880,2880,2880,2880,0
|
|
20240306,173600,197830235,2880,2880,2880,2880,0
|
|
20240306,173500,197830235,2880,2880,2880,2880,0
|
|
20240306,173400,197830235,2880,2880,2880,2880,0
|
|
20240306,173300,197830235,2880,2880,2880,2880,0
|
|
20240306,173200,197830235,2880,2880,2880,2880,0
|
|
20240306,173100,197830235,2880,2880,2880,2880,0
|
|
20240306,173000,197830235,2880,2880,2880,2880,0
|
|
20240306,172900,197830235,2880,2880,2880,2880,0
|
|
20240306,172800,197830235,2880,2880,2880,2880,0
|
|
20240306,172700,197830235,2880,2880,2880,2880,0
|
|
20240306,172600,197830235,2880,2880,2880,2880,0
|
|
20240306,172500,197830235,2880,2880,2880,2880,0
|
|
20240306,172400,197830235,2880,2880,2880,2880,0
|
|
20240306,172300,197830235,2880,2880,2880,2880,0
|
|
20240306,172200,197830235,2880,2880,2880,2880,3939
|
|
20240306,172100,197830235,2880,2880,2880,2880,0
|
|
20240306,172000,197830235,2880,2880,2880,2880,0
|
|
20240306,171900,197830235,2880,2880,2880,2880,0
|
|
20240306,171800,197830235,2880,2880,2880,2880,0
|
|
20240306,171700,197830235,2880,2880,2880,2880,0
|
|
20240306,171600,197830235,2880,2880,2880,2880,0
|
|
20240306,171500,197830235,2880,2880,2880,2880,0
|
|
20240306,171400,197830235,2880,2880,2880,2880,0
|
|
20240306,171300,197830235,2880,2880,2880,2880,0
|
|
20240306,171200,197830235,2880,2880,2880,2880,0
|
|
20240306,171100,197830235,2880,2880,2880,2880,0
|
|
20240306,171000,197830235,2880,2880,2880,2880,0
|
|
20240306,170900,197830235,2880,2880,2880,2880,0
|
|
20240306,170800,197830235,2880,2880,2880,2880,0
|
|
20240306,170700,197830235,2880,2880,2880,2880,0
|
|
20240306,170600,197830235,2880,2880,2880,2880,0
|
|
20240306,170500,197830235,2880,2880,2880,2880,0
|
|
20240306,170400,197830235,2880,2880,2880,2880,0
|
|
20240306,170300,197830235,2880,2880,2880,2880,0
|
|
20240306,170200,197830235,2880,2880,2880,2880,0
|
|
20240306,170100,197830235,2880,2880,2880,2880,0
|
|
20240306,170000,197830235,2880,2880,2880,2880,0
|
|
20240306,165900,197830235,2880,2880,2880,2880,0
|
|
20240306,165800,197830235,2880,2880,2880,2880,0
|
|
20240306,165700,197830235,2880,2880,2880,2880,0
|
|
20240306,165600,197830235,2880,2880,2880,2880,0
|
|
20240306,165500,197830235,2880,2880,2880,2880,0
|
|
20240306,165400,197830235,2880,2880,2880,2880,0
|
|
20240306,165300,197830235,2880,2880,2880,2880,0
|
|
20240306,165200,197830235,2880,2880,2880,2880,3939
|
|
20240306,165100,197830235,2880,2880,2880,2880,0
|
|
20240306,165000,197830235,2880,2880,2880,2880,0
|
|
20240306,164900,197830235,2880,2880,2880,2880,0
|
|
20240306,164800,197830235,2880,2880,2880,2880,0
|
|
20240306,164700,197830235,2880,2880,2880,2880,0
|
|
20240306,164600,197830235,2880,2880,2880,2880,0
|
|
20240306,164500,197830235,2880,2880,2880,2880,0
|
|
20240306,164400,197830235,2880,2880,2880,2880,0
|
|
20240306,164300,197830235,2880,2880,2880,2880,0
|
|
20240306,164200,197830235,2880,2880,2880,2880,0
|
|
20240306,164100,197830235,2880,2880,2880,2880,0
|
|
20240306,164000,197830235,2880,2880,2880,2880,0
|
|
20240306,163900,197830235,2880,2880,2880,2880,0
|
|
20240306,163800,197830235,2880,2880,2880,2880,0
|
|
20240306,163700,197830235,2880,2880,2880,2880,0
|
|
20240306,163600,197830235,2880,2880,2880,2880,0
|
|
20240306,163500,197830235,2880,2880,2880,2880,0
|
|
20240306,163400,197830235,2880,2880,2880,2880,0
|
|
20240306,163300,197830235,2880,2880,2880,2880,0
|
|
20240306,163200,197830235,2880,2880,2880,2880,0
|
|
20240306,163100,197830235,2880,2880,2880,2880,0
|
|
20240306,163000,197830235,2880,2880,2880,2880,0
|
|
20240306,162900,197830235,2880,2880,2880,2880,0
|
|
20240306,162800,197830235,2880,2880,2880,2880,0
|
|
20240306,162700,197830235,2880,2880,2880,2880,0
|
|
20240306,162600,197830235,2880,2880,2880,2880,0
|
|
20240306,162500,197830235,2880,2880,2880,2880,0
|
|
20240306,162400,197830235,2880,2880,2880,2880,0
|
|
20240306,162300,197830235,2880,2880,2880,2880,0
|
|
20240306,162200,197830235,2880,2880,2880,2880,3939
|
|
20240306,162100,197830235,2880,2880,2880,2880,0
|
|
20240306,162000,197830235,2880,2880,2880,2880,0
|
|
20240306,161900,197830235,2880,2880,2880,2880,0
|
|
20240306,161800,197830235,2880,2880,2880,2880,0
|
|
20240306,161700,197830235,2880,2880,2880,2880,0
|
|
20240306,161600,197830235,2880,2880,2880,2880,0
|
|
20240306,161500,197830235,2880,2880,2880,2880,0
|
|
20240306,161400,197830235,2880,2880,2880,2880,0
|
|
20240306,161300,197830235,2880,2880,2880,2880,0
|
|
20240306,161200,197830235,2880,2880,2880,2880,0
|
|
20240306,161100,197830235,2880,2880,2880,2880,0
|
|
20240306,161000,197830235,2880,2880,2880,2880,0
|
|
20240306,160900,197830235,2880,2880,2880,2880,0
|
|
20240306,160800,197830235,2880,2880,2880,2880,0
|
|
20240306,160700,197830235,2880,2880,2880,2880,0
|
|
20240306,160600,197830235,2880,2880,2880,2880,0
|
|
20240306,160500,197830235,2880,2880,2880,2880,0
|
|
20240306,160400,197830235,2880,2880,2880,2880,0
|
|
20240306,160300,197830235,2880,2880,2880,2880,0
|
|
20240306,160200,197830235,2880,2880,2880,2880,0
|
|
20240306,160100,197830235,2880,2880,2880,2880,0
|
|
20240306,160000,197830235,2880,2880,2880,2880,0
|
|
20240306,155900,197830235,2880,2880,2880,2880,0
|
|
20240306,155800,197830235,2880,2880,2880,2880,0
|
|
20240306,155700,197830235,2880,2880,2880,2880,0
|
|
20240306,155600,197830235,2880,2880,2880,2880,0
|
|
20240306,155500,197830235,2880,2880,2880,2880,0
|
|
20240306,155400,197830235,2880,2880,2880,2880,0
|
|
20240306,155300,197830235,2880,2880,2880,2880,0
|
|
20240306,155200,197830235,2880,2880,2880,2880,3939
|
|
20240306,155100,197830235,2880,2880,2880,2880,0
|
|
20240306,155000,197830235,2880,2880,2880,2880,0
|
|
20240306,154900,197830235,2880,2880,2880,2880,0
|
|
20240306,154800,197830235,2880,2880,2880,2880,0
|
|
20240306,154700,197830235,2880,2880,2880,2880,0
|
|
20240306,154600,197830235,2880,2880,2880,2880,0
|
|
20240306,154500,197830235,2880,2880,2880,2880,0
|
|
20240306,154400,197830235,2880,2880,2880,2880,0
|
|
20240306,154300,197830235,2880,2880,2880,2880,0
|
|
20240306,154200,197830235,2880,2880,2880,2880,0
|
|
20240306,154100,197830235,2880,2880,2880,2880,0
|
|
20240306,154000,197830235,2880,2880,2880,2880,0
|
|
20240306,153900,197830235,2880,2880,2880,2880,0
|
|
20240306,153800,197830235,2880,2880,2880,2880,0
|
|
20240306,153700,197830235,2880,2880,2880,2880,0
|
|
20240306,153600,197830235,2880,2880,2880,2880,0
|
|
20240306,153500,197830235,2880,2880,2880,2880,0
|
|
20240306,153400,197830235,2880,2880,2880,2880,0
|
|
20240306,153300,197830235,2880,2880,2880,2880,0
|
|
20240306,153200,197830235,2880,2880,2880,2880,0
|
|
20240306,153100,197830235,2880,2880,2880,2880,0
|
|
20240306,153000,197830235,2880,2880,2880,2880,3939
|
|
20240306,152900,186485915,2850,2850,2850,2850,0
|
|
20240306,152800,186485915,2850,2850,2850,2850,0
|
|
20240306,152700,186485915,2850,2850,2850,2850,0
|
|
20240306,152600,186485915,2850,2850,2850,2850,0
|
|
20240306,152500,186485915,2850,2850,2850,2850,0
|
|
20240306,152400,186485915,2850,2850,2850,2850,0
|
|
20240306,152300,186485915,2850,2850,2850,2850,0
|
|
20240306,152200,186485915,2850,2850,2850,2850,0
|
|
20240306,152100,186485915,2850,2850,2850,2850,0
|
|
20240306,152000,186485915,2850,2850,2850,2850,0
|
|
20240306,151900,186485915,2850,2855,2870,2850,1203
|
|
20240306,151800,183035985,2855,2860,2860,2845,1075
|
|
20240306,151700,179967025,2860,2860,2860,2860,0
|
|
20240306,151600,179967025,2860,2860,2860,2860,0
|
|
20240306,151500,179967025,2860,2860,2860,2860,2
|
|
20240306,151400,179961305,2860,2860,2860,2860,8
|
|
20240306,151300,179938425,2860,2865,2865,2860,230
|
|
20240306,151200,179279520,2865,2865,2865,2865,1
|
|
20240306,151100,179276655,2865,2865,2870,2865,45
|
|
20240306,151000,179147725,2865,2865,2865,2865,1
|
|
20240306,150900,179144860,2870,2870,2870,2870,33
|
|
20240306,150800,179050150,2870,2870,2870,2870,0
|
|
20240306,150700,179050150,2870,2870,2870,2870,24
|
|
20240306,150600,178981270,2870,2870,2870,2870,210
|
|
20240306,150500,178378570,2870,2870,2870,2870,0
|
|
20240306,150400,178378570,2870,2870,2870,2870,0
|
|
20240306,150300,178378570,2870,2870,2870,2870,0
|
|
20240306,150200,178378570,2870,2870,2870,2870,1
|
|
20240306,150100,178375700,2865,2865,2865,2865,0
|
|
20240306,150000,178375700,2865,2870,2870,2865,2
|
|
20240306,145900,178369965,2865,2875,2875,2865,474
|
|
20240306,145800,177009725,2870,2875,2875,2870,160
|
|
20240306,145700,176550025,2875,2875,2875,2875,420
|
|
20240306,145600,175342525,2870,2875,2875,2870,7
|
|
20240306,145500,175322430,2865,2865,2865,2865,0
|
|
20240306,145400,175322430,2865,2865,2865,2865,258
|
|
20240306,145300,174583260,2855,2875,2875,2855,228
|
|
20240306,145200,173928120,2875,2875,2875,2875,210
|
|
20240306,145100,173324370,2875,2860,2875,2860,520
|
|
20240306,145000,171831625,2840,2885,2885,2840,10392
|
|
20240306,144900,142136900,2885,2885,2885,2885,29
|
|
20240306,144800,142053235,2885,2895,2895,2885,499
|
|
20240306,144700,140612425,2905,2905,2905,2905,0
|
|
20240306,144600,140612425,2905,2905,2905,2905,0
|
|
20240306,144500,140612425,2905,2905,2905,2905,0
|
|
20240306,144400,140612425,2905,2895,2905,2895,2
|
|
20240306,144300,140606625,2900,2900,2900,2900,0
|
|
20240306,144200,140606625,2900,2900,2900,2900,0
|
|
20240306,144100,140606625,2900,2905,2905,2900,2
|
|
20240306,144000,140600820,2905,2905,2905,2905,0
|
|
20240306,143900,140600820,2905,2905,2905,2905,67
|
|
20240306,143800,140406185,2905,2895,2905,2895,85
|
|
20240306,143700,140160100,2900,2900,2900,2900,560
|
|
20240306,143600,138536100,2900,2900,2900,2900,31
|
|
20240306,143500,138446200,2900,2900,2900,2900,0
|
|
20240306,143400,138446200,2900,2900,2900,2900,5
|
|
20240306,143300,138431700,2900,2900,2900,2900,0
|
|
20240306,143200,138431700,2900,2900,2900,2900,0
|
|
20240306,143100,138431700,2900,2900,2900,2900,0
|
|
20240306,143000,138431700,2900,2900,2900,2900,0
|
|
20240306,142900,138431700,2900,2900,2900,2900,0
|
|
20240306,142800,138431700,2900,2900,2900,2900,0
|
|
20240306,142700,138431700,2900,2900,2900,2900,0
|
|
20240306,142600,138431700,2900,2895,2900,2895,471
|
|
20240306,142500,137068150,2895,2895,2895,2895,0
|
|
20240306,142400,137068150,2895,2895,2895,2895,0
|
|
20240306,142300,137068150,2895,2895,2895,2895,0
|
|
20240306,142200,137068150,2895,2895,2895,2895,0
|
|
20240306,142100,137068150,2895,2895,2895,2895,0
|
|
20240306,142000,137068150,2895,2895,2895,2895,0
|
|
20240306,141900,137068150,2895,2895,2895,2895,0
|
|
20240306,141800,137068150,2895,2895,2895,2895,0
|
|
20240306,141700,137068150,2895,2895,2895,2895,0
|
|
20240306,141600,137068150,2895,2895,2895,2895,0
|
|
20240306,141500,137068150,2895,2895,2895,2895,0
|
|
20240306,141400,137068150,2895,2895,2895,2895,0
|
|
20240306,141300,137068150,2895,2895,2895,2895,0
|
|
20240306,141200,137068150,2895,2895,2895,2895,0
|
|
20240306,141100,137068150,2895,2895,2895,2895,1
|
|
20240306,141000,137065255,2885,2885,2885,2885,0
|
|
20240306,140900,137065255,2885,2890,2890,2885,5331
|
|
20240306,140800,121659875,2885,2885,2885,2885,4
|
|
20240306,140700,121648335,2885,2885,2885,2885,18
|
|
20240306,140600,121596405,2885,2885,2885,2885,103
|
|
20240306,140500,121299250,2890,2890,2890,2890,0
|
|
20240306,140400,121299250,2890,2890,2890,2890,0
|
|
20240306,140300,121299250,2890,2890,2890,2890,0
|
|
20240306,140200,121299250,2890,2885,2890,2885,5
|
|
20240306,140100,121284820,2885,2885,2885,2885,4
|
|
20240306,140000,121273280,2890,2890,2890,2885,112
|
|
20240306,135900,120949750,2890,2890,2890,2890,0
|
|
20240306,135800,120949750,2890,2890,2890,2890,1
|
|
20240306,135700,120946860,2890,2890,2890,2890,25
|
|
20240306,135600,120874610,2895,2890,2895,2890,12
|
|
20240306,135500,120839925,2895,2895,2895,2895,301
|
|
20240306,135400,119968530,2895,2895,2895,2895,0
|
|
20240306,135300,119968530,2895,2895,2895,2895,36
|
|
20240306,135200,119864310,2895,2895,2895,2895,0
|
|
20240306,135100,119864310,2895,2895,2895,2895,0
|
|
20240306,135000,119864310,2895,2895,2895,2895,0
|
|
20240306,134900,119864310,2895,2895,2895,2895,2
|
|
20240306,134800,119858520,2900,2900,2900,2900,0
|
|
20240306,134700,119858520,2900,2900,2900,2900,0
|
|
20240306,134600,119858520,2900,2900,2900,2900,0
|
|
20240306,134500,119858520,2900,2900,2900,2900,1
|
|
20240306,134400,119855620,2895,2895,2895,2895,7
|
|
20240306,134300,119835355,2895,2895,2895,2895,7
|
|
20240306,134200,119815090,2895,2895,2895,2895,10
|
|
20240306,134100,119786140,2900,2895,2900,2895,178
|
|
20240306,134000,119270825,2895,2895,2895,2895,100
|
|
20240306,133900,118981325,2895,2895,2895,2895,110
|
|
20240306,133800,118662875,2885,2885,2885,2885,0
|
|
20240306,133700,118662875,2885,2885,2885,2885,0
|
|
20240306,133600,118662875,2885,2885,2885,2885,0
|
|
20240306,133500,118662875,2885,2885,2885,2885,0
|
|
20240306,133400,118662875,2885,2885,2885,2885,1
|
|
20240306,133300,118659990,2895,2895,2895,2895,0
|
|
20240306,133200,118659990,2895,2895,2895,2895,0
|
|
20240306,133100,118659990,2895,2895,2895,2895,0
|
|
20240306,133000,118659990,2895,2895,2895,2895,0
|
|
20240306,132900,118659990,2895,2895,2895,2895,1
|
|
20240306,132800,118657095,2900,2900,2900,2900,0
|
|
20240306,132700,118657095,2900,2900,2900,2900,0
|
|
20240306,132600,118657095,2900,2895,2900,2895,2
|
|
20240306,132500,118651300,2890,2895,2895,2890,309
|
|
20240306,132400,117756790,2895,2895,2895,2895,0
|
|
20240306,132300,117756790,2895,2895,2895,2895,0
|
|
20240306,132200,117756790,2895,2895,2895,2895,0
|
|
20240306,132100,117756790,2895,2895,2895,2895,0
|
|
20240306,132000,117756790,2895,2895,2895,2895,0
|
|
20240306,131900,117756790,2895,2895,2895,2895,0
|
|
20240306,131800,117756790,2895,2895,2895,2895,0
|
|
20240306,131700,117756790,2895,2895,2895,2895,0
|
|
20240306,131600,117756790,2895,2895,2895,2895,0
|
|
20240306,131500,117756790,2895,2895,2895,2895,0
|
|
20240306,131400,117756790,2895,2895,2895,2895,0
|
|
20240306,131300,117756790,2895,2895,2895,2895,0
|
|
20240306,131200,117756790,2895,2895,2895,2895,0
|
|
20240306,131100,117756790,2895,2895,2895,2895,0
|
|
20240306,131000,117756790,2895,2895,2895,2895,0
|
|
20240306,130900,117756790,2895,2895,2895,2895,0
|
|
20240306,130800,117756790,2895,2895,2895,2895,1
|
|
20240306,130700,117753895,2895,2895,2895,2895,0
|
|
20240306,130600,117753895,2895,2895,2895,2895,8
|
|
20240306,130500,117730735,2895,2895,2895,2895,20
|
|
20240306,130400,117672835,2895,2895,2895,2895,0
|
|
20240306,130300,117672835,2895,2895,2895,2895,0
|
|
20240306,130200,117672835,2895,2895,2895,2895,34
|
|
20240306,130100,117574405,2895,2895,2895,2895,0
|
|
20240306,130000,117574405,2895,2895,2895,2895,0
|
|
20240306,125900,117574405,2895,2895,2895,2895,0
|
|
20240306,125800,117574405,2895,2895,2895,2895,0
|
|
20240306,125700,117574405,2895,2895,2895,2895,50
|
|
20240306,125600,117429655,2895,2895,2895,2895,1
|
|
20240306,125500,117426760,2890,2890,2890,2890,0
|
|
20240306,125400,117426760,2890,2890,2890,2890,0
|
|
20240306,125300,117426760,2890,2890,2890,2890,0
|
|
20240306,125200,117426760,2890,2890,2890,2890,0
|
|
20240306,125100,117426760,2890,2890,2890,2890,0
|
|
20240306,125000,117426760,2890,2890,2890,2890,0
|
|
20240306,124900,117426760,2890,2890,2890,2890,0
|
|
20240306,124800,117426760,2890,2890,2890,2890,13
|
|
20240306,124700,117389190,2890,2890,2890,2890,0
|
|
20240306,124600,117389190,2890,2890,2890,2890,0
|
|
20240306,124500,117389190,2890,2890,2890,2890,0
|
|
20240306,124400,117389190,2890,2890,2890,2890,274
|
|
20240306,124300,116597330,2890,2890,2890,2890,0
|
|
20240306,124200,116597330,2890,2895,2895,2890,3
|
|
20240306,124100,116588650,2900,2900,2900,2900,1
|
|
20240306,124000,116585750,2880,2880,2880,2880,0
|
|
20240306,123900,116585750,2880,2900,2900,2880,5000
|
|
20240306,123800,102169095,2905,2905,2905,2905,0
|
|
20240306,123700,102169095,2905,2905,2905,2905,0
|
|
20240306,123600,102169095,2905,2905,2905,2905,0
|
|
20240306,123500,102169095,2905,2905,2905,2905,0
|
|
20240306,123400,102169095,2905,2905,2905,2905,0
|
|
20240306,123300,102169095,2905,2905,2905,2905,1
|
|
20240306,123200,102166190,2905,2905,2905,2905,0
|
|
20240306,123100,102166190,2905,2905,2905,2905,0
|
|
20240306,123000,102166190,2905,2905,2905,2905,4
|
|
20240306,122900,102154570,2900,2900,2900,2900,0
|
|
20240306,122800,102154570,2900,2900,2900,2900,0
|
|
20240306,122700,102154570,2900,2900,2900,2900,0
|
|
20240306,122600,102154570,2900,2900,2900,2900,0
|
|
20240306,122500,102154570,2900,2900,2900,2900,0
|
|
20240306,122400,102154570,2900,2900,2900,2900,1
|
|
20240306,122300,102151670,2900,2900,2900,2900,1
|
|
20240306,122200,102148770,2900,2905,2905,2900,35
|
|
20240306,122100,102047100,2905,2905,2905,2905,0
|
|
20240306,122000,102047100,2905,2905,2905,2905,0
|
|
20240306,121900,102047100,2905,2905,2905,2905,0
|
|
20240306,121800,102047100,2905,2905,2905,2905,0
|
|
20240306,121700,102047100,2905,2905,2905,2905,1
|
|
20240306,121600,102044195,2900,2900,2900,2900,11
|
|
20240306,121500,102012295,2900,2900,2900,2900,0
|
|
20240306,121400,102012295,2900,2900,2900,2900,0
|
|
20240306,121300,102012295,2900,2900,2900,2900,0
|
|
20240306,121200,102012295,2900,2900,2900,2900,0
|
|
20240306,121100,102012295,2900,2900,2900,2900,2
|
|
20240306,121000,102006495,2900,2900,2900,2900,2
|
|
20240306,120900,102000695,2900,2900,2900,2900,64
|
|
20240306,120800,101815095,2900,2900,2900,2900,0
|
|
20240306,120700,101815095,2900,2900,2900,2900,0
|
|
20240306,120600,101815095,2900,2900,2900,2900,1
|
|
20240306,120500,101812195,2895,2895,2895,2895,0
|
|
20240306,120400,101812195,2895,2895,2895,2895,0
|
|
20240306,120300,101812195,2895,2895,2895,2895,0
|
|
20240306,120200,101812195,2895,2895,2895,2895,0
|
|
20240306,120100,101812195,2895,2895,2895,2895,0
|
|
20240306,120000,101812195,2895,2895,2895,2895,0
|
|
20240306,115900,101812195,2895,2895,2895,2895,0
|
|
20240306,115800,101812195,2895,2895,2895,2895,0
|
|
20240306,115700,101812195,2895,2895,2895,2895,3
|
|
20240306,115600,101803510,2890,2890,2890,2890,0
|
|
20240306,115500,101803510,2890,2890,2890,2890,0
|
|
20240306,115400,101803510,2890,2890,2890,2890,12
|
|
20240306,115300,101768830,2890,2890,2890,2890,12
|
|
20240306,115200,101734150,2900,2895,2900,2890,323
|
|
20240306,115100,100800365,2900,2900,2900,2900,0
|
|
20240306,115000,100800365,2900,2900,2900,2900,0
|
|
20240306,114900,100800365,2900,2900,2900,2900,0
|
|
20240306,114800,100800365,2900,2900,2900,2900,2
|
|
20240306,114700,100794565,2895,2895,2895,2895,0
|
|
20240306,114600,100794565,2895,2895,2895,2895,10
|
|
20240306,114500,100765615,2900,2900,2900,2900,5
|
|
20240306,114400,100751115,2900,2900,2900,2900,0
|
|
20240306,114300,100751115,2900,2900,2900,2900,0
|
|
20240306,114200,100751115,2900,2900,2900,2900,0
|
|
20240306,114100,100751115,2900,2900,2900,2900,5
|
|
20240306,114000,100736615,2900,2900,2900,2900,0
|
|
20240306,113900,100736615,2900,2900,2900,2900,0
|
|
20240306,113800,100736615,2900,2900,2900,2900,0
|
|
20240306,113700,100736615,2900,2900,2900,2900,0
|
|
20240306,113600,100736615,2900,2900,2900,2900,0
|
|
20240306,113500,100736615,2900,2900,2900,2900,0
|
|
20240306,113400,100736615,2900,2900,2900,2900,0
|
|
20240306,113300,100736615,2900,2900,2900,2900,1
|
|
20240306,113200,100733715,2900,2900,2900,2900,0
|
|
20240306,113100,100733715,2900,2900,2900,2900,2
|
|
20240306,113000,100727915,2905,2905,2905,2905,0
|
|
20240306,112900,100727915,2905,2905,2905,2905,0
|
|
20240306,112800,100727915,2905,2905,2905,2905,0
|
|
20240306,112700,100727915,2905,2905,2905,2905,0
|
|
20240306,112600,100727915,2905,2905,2905,2905,50
|
|
20240306,112500,100582665,2900,2900,2900,2900,0
|
|
20240306,112400,100582665,2900,2900,2900,2900,1
|
|
20240306,112300,100579765,2900,2900,2900,2900,1
|
|
20240306,112200,100576865,2900,2900,2900,2900,0
|
|
20240306,112100,100576865,2900,2900,2900,2900,0
|
|
20240306,112000,100576865,2900,2900,2900,2900,2
|
|
20240306,111900,100571065,2900,2900,2900,2900,1
|
|
20240306,111800,100568165,2900,2900,2900,2900,6
|
|
20240306,111700,100550765,2905,2905,2905,2905,10
|
|
20240306,111600,100521715,2905,2905,2905,2905,17
|
|
20240306,111500,100472330,2890,2895,2895,2890,1328
|
|
20240306,111400,96627775,2895,2895,2895,2895,0
|
|
20240306,111300,96627775,2895,2895,2895,2895,15
|
|
20240306,111200,96584350,2895,2895,2895,2895,0
|
|
20240306,111100,96584350,2895,2895,2895,2895,1
|
|
20240306,111000,96581455,2895,2895,2895,2895,1
|
|
20240306,110900,96578560,2890,2890,2890,2890,20
|
|
20240306,110800,96520760,2885,2890,2890,2885,1336
|
|
20240306,110700,92664735,2895,2895,2895,2895,1
|
|
20240306,110600,92661840,2890,2890,2890,2890,0
|
|
20240306,110500,92661840,2890,2890,2890,2890,9
|
|
20240306,110400,92635830,2895,2895,2895,2895,0
|
|
20240306,110300,92635830,2895,2895,2895,2895,0
|
|
20240306,110200,92635830,2895,2895,2895,2895,0
|
|
20240306,110100,92635830,2895,2890,2895,2890,2021
|
|
20240306,110000,86785040,2895,2895,2895,2895,34
|
|
20240306,105900,86686610,2895,2890,2895,2890,6
|
|
20240306,105800,86669265,2885,2885,2885,2885,0
|
|
20240306,105700,86669265,2885,2885,2885,2885,11
|
|
20240306,105600,86637530,2885,2885,2885,2885,10
|
|
20240306,105500,86608680,2885,2885,2885,2885,266
|
|
20240306,105400,85841270,2885,2885,2885,2885,0
|
|
20240306,105300,85841270,2885,2885,2885,2885,0
|
|
20240306,105200,85841270,2885,2885,2885,2885,0
|
|
20240306,105100,85841270,2885,2885,2885,2885,0
|
|
20240306,105000,85841270,2885,2885,2885,2885,2
|
|
20240306,104900,85835500,2885,2880,2885,2880,41
|
|
20240306,104800,85717300,2880,2880,2880,2880,17
|
|
20240306,104700,85668340,2885,2895,2895,2885,463
|
|
20240306,104600,84330330,2895,2895,2895,2895,0
|
|
20240306,104500,84330330,2895,2895,2895,2895,0
|
|
20240306,104400,84330330,2895,2895,2895,2895,0
|
|
20240306,104300,84330330,2895,2895,2895,2895,0
|
|
20240306,104200,84330330,2895,2895,2895,2895,1
|
|
20240306,104100,84327435,2895,2895,2895,2895,19
|
|
20240306,104000,84272430,2900,2895,2900,2895,11
|
|
20240306,103900,84240580,2890,2895,2895,2890,16
|
|
20240306,103800,84194265,2895,2895,2895,2895,26
|
|
20240306,103700,84118995,2895,2895,2895,2895,0
|
|
20240306,103600,84118995,2895,2895,2895,2895,222
|
|
20240306,103500,83476305,2895,2890,2895,2890,2
|
|
20240306,103400,83470520,2890,2890,2890,2890,16
|
|
20240306,103300,83424280,2890,2895,2895,2890,26
|
|
20240306,103200,83349135,2900,2900,2900,2895,66
|
|
20240306,103100,83157950,2905,2905,2905,2905,1
|
|
20240306,103000,83155045,2905,2905,2905,2905,0
|
|
20240306,102900,83155045,2905,2905,2905,2905,0
|
|
20240306,102800,83155045,2905,2905,2905,2905,2
|
|
20240306,102700,83149235,2905,2900,2905,2900,5
|
|
20240306,102600,83134725,2900,2900,2900,2900,15
|
|
20240306,102500,83091225,2900,2900,2900,2895,80
|
|
20240306,102400,82859240,2900,2900,2900,2900,1
|
|
20240306,102300,82856340,2905,2905,2905,2905,15
|
|
20240306,102200,82812765,2905,2905,2905,2905,23
|
|
20240306,102100,82745950,2905,2905,2905,2905,4
|
|
20240306,102000,82734330,2905,2905,2905,2905,11
|
|
20240306,101900,82702375,2905,2905,2910,2905,116
|
|
20240306,101800,82365390,2910,2910,2910,2910,200
|
|
20240306,101700,81783390,2910,2910,2910,2910,0
|
|
20240306,101600,81783390,2910,2910,2910,2910,95
|
|
20240306,101500,81506940,2905,2895,2905,2895,470
|
|
20240306,101400,80143510,2895,2895,2895,2895,0
|
|
20240306,101300,80143510,2895,2895,2895,2895,8
|
|
20240306,101200,80120350,2895,2895,2895,2895,0
|
|
20240306,101100,80120350,2895,2895,2895,2895,5
|
|
20240306,101000,80105875,2895,2895,2895,2895,0
|
|
20240306,100900,80105875,2895,2895,2895,2895,2
|
|
20240306,100800,80100085,2885,2885,2885,2885,0
|
|
20240306,100700,80100085,2885,2885,2885,2885,0
|
|
20240306,100600,80100085,2885,2890,2890,2885,201
|
|
20240306,100500,79519855,2890,2890,2890,2890,0
|
|
20240306,100400,79519855,2890,2890,2890,2890,135
|
|
20240306,100300,79129705,2890,2890,2890,2890,0
|
|
20240306,100200,79129705,2890,2890,2890,2890,1
|
|
20240306,100100,79126815,2880,2880,2880,2880,1505
|
|
20240306,100000,74792415,2860,2860,2860,2860,201
|
|
20240306,095900,74217555,2880,2885,2895,2850,5882
|
|
20240306,095800,57408425,2885,2895,2905,2885,1566
|
|
20240306,095700,52872160,2890,2905,2910,2880,4460
|
|
20240306,095600,39998340,2910,2910,2910,2910,12
|
|
20240306,095500,39963420,2900,2900,2900,2900,0
|
|
20240306,095400,39963420,2900,2900,2900,2900,0
|
|
20240306,095300,39963420,2900,2925,2925,2900,5749
|
|
20240306,095200,23275155,2925,2935,2935,2905,2059
|
|
20240306,095100,17256435,2975,2975,2975,2975,0
|
|
20240306,095000,17256435,2975,2975,2975,2975,0
|
|
20240306,094900,17256435,2975,2975,2975,2975,101
|
|
20240306,094800,16955960,2925,2960,2960,2925,69
|
|
20240306,094700,16753905,2995,2995,2995,2995,0
|
|
20240306,094600,16753905,2995,2995,2995,2995,4
|
|
20240306,094500,16741925,3000,3000,3000,3000,0
|
|
20240306,094400,16741925,3000,2985,3000,2985,10
|
|
20240306,094300,16712050,2960,2960,2960,2960,5
|
|
20240306,094200,16697250,2990,2990,2990,2990,100
|
|
20240306,094100,16398250,3020,2995,3020,2995,1000
|
|
20240306,094000,13397895,2995,2950,2995,2950,1100
|
|
20240306,093900,10125550,2950,2940,2950,2940,44
|
|
20240306,093800,9996095,2940,2940,2940,2940,0
|
|
20240306,093700,9996095,2940,2940,2940,2940,1
|
|
20240306,093600,9993155,2940,2940,2940,2940,2
|
|
20240306,093500,9987275,2940,2940,2940,2940,2
|
|
20240306,093400,9981395,2940,2940,2940,2940,0
|
|
20240306,093300,9981395,2940,2940,2940,2940,0
|
|
20240306,093200,9981395,2940,2940,2940,2940,0
|
|
20240306,093100,9981395,2940,2940,2940,2940,4
|
|
20240306,093000,9969635,2915,2920,2920,2915,4
|
|
20240306,092900,9957960,2905,2935,2935,2905,10
|
|
20240306,092800,9928805,2940,2940,2940,2940,1
|
|
20240306,092700,9925865,2940,2940,2940,2940,2
|
|
20240306,092600,9919985,2940,2940,2940,2940,0
|
|
20240306,092500,9919985,2940,2940,2940,2940,33
|
|
20240306,092400,9822965,2945,2930,2945,2930,228
|
|
20240306,092300,9151870,2945,2940,2945,2880,695
|
|
20240306,092200,7127190,2945,2945,2945,2945,1
|
|
20240306,092100,7124245,2950,2950,2950,2950,0
|
|
20240306,092000,7124245,2950,2950,2950,2950,15
|
|
20240306,091900,7079995,2950,2950,2950,2945,574
|
|
20240306,091800,5386715,2950,2950,2950,2950,2
|
|
20240306,091700,5380815,2945,2945,2945,2945,0
|
|
20240306,091600,5380815,2945,2945,2945,2945,2
|
|
20240306,091500,5374925,2945,2950,2950,2945,56
|
|
20240306,091400,5209735,2940,2940,2940,2940,0
|
|
20240306,091300,5209735,2940,2940,2940,2940,0
|
|
20240306,091200,5209735,2940,2940,2940,2940,0
|
|
20240306,091100,5209735,2940,2940,2940,2940,2
|
|
20240306,091000,5203855,2940,2935,2940,2935,38
|
|
20240306,090900,5092170,2935,2935,2935,2935,11
|
|
20240306,090800,5059885,2935,2930,2935,2930,19
|
|
20240306,090700,5004205,2930,2920,2930,2920,43
|
|
20240306,090600,4878515,2915,2915,2915,2915,1
|
|
20240306,090500,4875600,2915,2915,2915,2915,29
|
|
20240306,090400,4791065,2915,2915,2915,2915,60
|
|
20240306,090300,4616165,2915,2915,2915,2915,400
|
|
20240306,090200,3450165,2910,2910,2910,2910,0
|
|
20240306,090100,3450165,2910,2910,2910,2910,90
|
|
20240306,090000,3188265,2915,2880,2915,2880,1107
|