595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185200,146810230,2900,2900,2900,2900,198
|
|
20240312,185100,146810230,2900,2900,2900,2900,0
|
|
20240312,185000,146810230,2900,2900,2900,2900,0
|
|
20240312,184900,146810230,2900,2900,2900,2900,0
|
|
20240312,184800,146810230,2900,2900,2900,2900,0
|
|
20240312,184700,146810230,2900,2900,2900,2900,0
|
|
20240312,184600,146810230,2900,2900,2900,2900,0
|
|
20240312,184500,146810230,2900,2900,2900,2900,0
|
|
20240312,184400,146810230,2900,2900,2900,2900,0
|
|
20240312,184300,146810230,2900,2900,2900,2900,0
|
|
20240312,184200,146810230,2900,2900,2900,2900,0
|
|
20240312,184100,146810230,2900,2900,2900,2900,0
|
|
20240312,184000,146810230,2900,2900,2900,2900,0
|
|
20240312,183900,146810230,2900,2900,2900,2900,0
|
|
20240312,183800,146810230,2900,2900,2900,2900,0
|
|
20240312,183700,146810230,2900,2900,2900,2900,0
|
|
20240312,183600,146810230,2900,2900,2900,2900,0
|
|
20240312,183500,146810230,2900,2900,2900,2900,0
|
|
20240312,183400,146810230,2900,2900,2900,2900,0
|
|
20240312,183300,146810230,2900,2900,2900,2900,0
|
|
20240312,183200,146810230,2900,2900,2900,2900,0
|
|
20240312,183100,146810230,2900,2900,2900,2900,0
|
|
20240312,183000,146810230,2900,2900,2900,2900,0
|
|
20240312,182900,146810230,2900,2900,2900,2900,0
|
|
20240312,182800,146810230,2900,2900,2900,2900,0
|
|
20240312,182700,146810230,2900,2900,2900,2900,0
|
|
20240312,182600,146810230,2900,2900,2900,2900,0
|
|
20240312,182500,146810230,2900,2900,2900,2900,0
|
|
20240312,182400,146810230,2900,2900,2900,2900,0
|
|
20240312,182300,146810230,2900,2900,2900,2900,0
|
|
20240312,182200,146810230,2900,2900,2900,2900,198
|
|
20240312,182100,146810230,2900,2900,2900,2900,0
|
|
20240312,182000,146810230,2900,2900,2900,2900,0
|
|
20240312,181900,146810230,2900,2900,2900,2900,0
|
|
20240312,181800,146810230,2900,2900,2900,2900,0
|
|
20240312,181700,146810230,2900,2900,2900,2900,0
|
|
20240312,181600,146810230,2900,2900,2900,2900,0
|
|
20240312,181500,146810230,2900,2900,2900,2900,0
|
|
20240312,181400,146810230,2900,2900,2900,2900,0
|
|
20240312,181300,146810230,2900,2900,2900,2900,0
|
|
20240312,181200,146810230,2900,2900,2900,2900,0
|
|
20240312,181100,146810230,2900,2900,2900,2900,0
|
|
20240312,181000,146810230,2900,2900,2900,2900,0
|
|
20240312,180900,146810230,2900,2900,2900,2900,0
|
|
20240312,180800,146810230,2900,2900,2900,2900,0
|
|
20240312,180700,146810230,2900,2900,2900,2900,0
|
|
20240312,180600,146810230,2900,2900,2900,2900,0
|
|
20240312,180500,146810230,2900,2900,2900,2900,0
|
|
20240312,180400,146810230,2900,2900,2900,2900,0
|
|
20240312,180300,146810230,2900,2900,2900,2900,0
|
|
20240312,180200,146810230,2900,2900,2900,2900,0
|
|
20240312,180100,146810230,2900,2900,2900,2900,0
|
|
20240312,180000,146810230,2900,2900,2900,2900,0
|
|
20240312,175900,146810230,2900,2900,2900,2900,0
|
|
20240312,175800,146810230,2900,2900,2900,2900,0
|
|
20240312,175700,146810230,2900,2900,2900,2900,0
|
|
20240312,175600,146810230,2900,2900,2900,2900,0
|
|
20240312,175500,146810230,2900,2900,2900,2900,0
|
|
20240312,175400,146810230,2900,2900,2900,2900,0
|
|
20240312,175300,146810230,2900,2900,2900,2900,0
|
|
20240312,175200,146810230,2900,2900,2900,2900,198
|
|
20240312,175100,146810230,2900,2900,2900,2900,0
|
|
20240312,175000,146810230,2900,2900,2900,2900,0
|
|
20240312,174900,146810230,2900,2900,2900,2900,0
|
|
20240312,174800,146810230,2900,2900,2900,2900,0
|
|
20240312,174700,146810230,2900,2900,2900,2900,0
|
|
20240312,174600,146810230,2900,2900,2900,2900,0
|
|
20240312,174500,146810230,2900,2900,2900,2900,0
|
|
20240312,174400,146810230,2900,2900,2900,2900,0
|
|
20240312,174300,146810230,2900,2900,2900,2900,0
|
|
20240312,174200,146810230,2900,2900,2900,2900,0
|
|
20240312,174100,146810230,2900,2900,2900,2900,0
|
|
20240312,174000,146810230,2900,2900,2900,2900,0
|
|
20240312,173900,146810230,2900,2900,2900,2900,0
|
|
20240312,173800,146810230,2900,2900,2900,2900,0
|
|
20240312,173700,146810230,2900,2900,2900,2900,0
|
|
20240312,173600,146810230,2900,2900,2900,2900,0
|
|
20240312,173500,146810230,2900,2900,2900,2900,0
|
|
20240312,173400,146810230,2900,2900,2900,2900,0
|
|
20240312,173300,146810230,2900,2900,2900,2900,0
|
|
20240312,173200,146810230,2900,2900,2900,2900,0
|
|
20240312,173100,146810230,2900,2900,2900,2900,0
|
|
20240312,173000,146810230,2900,2900,2900,2900,0
|
|
20240312,172900,146810230,2900,2900,2900,2900,0
|
|
20240312,172800,146810230,2900,2900,2900,2900,0
|
|
20240312,172700,146810230,2900,2900,2900,2900,0
|
|
20240312,172600,146810230,2900,2900,2900,2900,0
|
|
20240312,172500,146810230,2900,2900,2900,2900,0
|
|
20240312,172400,146810230,2900,2900,2900,2900,0
|
|
20240312,172300,146810230,2900,2900,2900,2900,0
|
|
20240312,172200,146810230,2900,2900,2900,2900,198
|
|
20240312,172100,146810230,2900,2900,2900,2900,0
|
|
20240312,172000,146810230,2900,2900,2900,2900,0
|
|
20240312,171900,146810230,2900,2900,2900,2900,0
|
|
20240312,171800,146810230,2900,2900,2900,2900,0
|
|
20240312,171700,146810230,2900,2900,2900,2900,0
|
|
20240312,171600,146810230,2900,2900,2900,2900,0
|
|
20240312,171500,146810230,2900,2900,2900,2900,0
|
|
20240312,171400,146810230,2900,2900,2900,2900,0
|
|
20240312,171300,146810230,2900,2900,2900,2900,0
|
|
20240312,171200,146810230,2900,2900,2900,2900,0
|
|
20240312,171100,146810230,2900,2900,2900,2900,0
|
|
20240312,171000,146810230,2900,2900,2900,2900,0
|
|
20240312,170900,146810230,2900,2900,2900,2900,0
|
|
20240312,170800,146810230,2900,2900,2900,2900,0
|
|
20240312,170700,146810230,2900,2900,2900,2900,0
|
|
20240312,170600,146810230,2900,2900,2900,2900,0
|
|
20240312,170500,146810230,2900,2900,2900,2900,0
|
|
20240312,170400,146810230,2900,2900,2900,2900,0
|
|
20240312,170300,146810230,2900,2900,2900,2900,0
|
|
20240312,170200,146810230,2900,2900,2900,2900,0
|
|
20240312,170100,146810230,2900,2900,2900,2900,0
|
|
20240312,170000,146810230,2900,2900,2900,2900,0
|
|
20240312,165900,146810230,2900,2900,2900,2900,0
|
|
20240312,165800,146810230,2900,2900,2900,2900,0
|
|
20240312,165700,146810230,2900,2900,2900,2900,0
|
|
20240312,165600,146810230,2900,2900,2900,2900,0
|
|
20240312,165500,146810230,2900,2900,2900,2900,0
|
|
20240312,165400,146810230,2900,2900,2900,2900,0
|
|
20240312,165300,146810230,2900,2900,2900,2900,0
|
|
20240312,165200,146810230,2900,2900,2900,2900,198
|
|
20240312,165100,146810230,2900,2900,2900,2900,0
|
|
20240312,165000,146810230,2900,2900,2900,2900,0
|
|
20240312,164900,146810230,2900,2900,2900,2900,0
|
|
20240312,164800,146810230,2900,2900,2900,2900,0
|
|
20240312,164700,146810230,2900,2900,2900,2900,0
|
|
20240312,164600,146810230,2900,2900,2900,2900,0
|
|
20240312,164500,146810230,2900,2900,2900,2900,0
|
|
20240312,164400,146810230,2900,2900,2900,2900,0
|
|
20240312,164300,146810230,2900,2900,2900,2900,0
|
|
20240312,164200,146810230,2900,2900,2900,2900,0
|
|
20240312,164100,146810230,2900,2900,2900,2900,0
|
|
20240312,164000,146810230,2900,2900,2900,2900,0
|
|
20240312,163900,146810230,2900,2900,2900,2900,0
|
|
20240312,163800,146810230,2900,2900,2900,2900,0
|
|
20240312,163700,146810230,2900,2900,2900,2900,0
|
|
20240312,163600,146810230,2900,2900,2900,2900,0
|
|
20240312,163500,146810230,2900,2900,2900,2900,0
|
|
20240312,163400,146810230,2900,2900,2900,2900,0
|
|
20240312,163300,146810230,2900,2900,2900,2900,0
|
|
20240312,163200,146810230,2900,2900,2900,2900,0
|
|
20240312,163100,146810230,2900,2900,2900,2900,0
|
|
20240312,163000,146810230,2900,2900,2900,2900,0
|
|
20240312,162900,146810230,2900,2900,2900,2900,0
|
|
20240312,162800,146810230,2900,2900,2900,2900,0
|
|
20240312,162700,146810230,2900,2900,2900,2900,0
|
|
20240312,162600,146810230,2900,2900,2900,2900,0
|
|
20240312,162500,146810230,2900,2900,2900,2900,0
|
|
20240312,162400,146810230,2900,2900,2900,2900,0
|
|
20240312,162300,146810230,2900,2900,2900,2900,0
|
|
20240312,162200,146810230,2900,2900,2900,2900,198
|
|
20240312,162100,146810230,2900,2900,2900,2900,0
|
|
20240312,162000,146810230,2900,2900,2900,2900,0
|
|
20240312,161900,146810230,2900,2900,2900,2900,0
|
|
20240312,161800,146810230,2900,2900,2900,2900,0
|
|
20240312,161700,146810230,2900,2900,2900,2900,0
|
|
20240312,161600,146810230,2900,2900,2900,2900,0
|
|
20240312,161500,146810230,2900,2900,2900,2900,0
|
|
20240312,161400,146810230,2900,2900,2900,2900,0
|
|
20240312,161300,146810230,2900,2900,2900,2900,0
|
|
20240312,161200,146810230,2900,2900,2900,2900,0
|
|
20240312,161100,146810230,2900,2900,2900,2900,0
|
|
20240312,161000,146810230,2900,2900,2900,2900,0
|
|
20240312,160900,146810230,2900,2900,2900,2900,0
|
|
20240312,160800,146810230,2900,2900,2900,2900,0
|
|
20240312,160700,146810230,2900,2900,2900,2900,0
|
|
20240312,160600,146810230,2900,2900,2900,2900,0
|
|
20240312,160500,146810230,2900,2900,2900,2900,0
|
|
20240312,160400,146810230,2900,2900,2900,2900,0
|
|
20240312,160300,146810230,2900,2900,2900,2900,0
|
|
20240312,160200,146810230,2900,2900,2900,2900,0
|
|
20240312,160100,146810230,2900,2900,2900,2900,0
|
|
20240312,160000,146810230,2900,2900,2900,2900,0
|
|
20240312,155900,146810230,2900,2900,2900,2900,0
|
|
20240312,155800,146810230,2900,2900,2900,2900,0
|
|
20240312,155700,146810230,2900,2900,2900,2900,0
|
|
20240312,155600,146810230,2900,2900,2900,2900,0
|
|
20240312,155500,146810230,2900,2900,2900,2900,0
|
|
20240312,155400,146810230,2900,2900,2900,2900,0
|
|
20240312,155300,146810230,2900,2900,2900,2900,0
|
|
20240312,155200,146810230,2900,2900,2900,2900,198
|
|
20240312,155100,146810230,2900,2900,2900,2900,0
|
|
20240312,155000,146810230,2900,2900,2900,2900,0
|
|
20240312,154900,146810230,2900,2900,2900,2900,0
|
|
20240312,154800,146810230,2900,2900,2900,2900,0
|
|
20240312,154700,146810230,2900,2900,2900,2900,0
|
|
20240312,154600,146810230,2900,2900,2900,2900,0
|
|
20240312,154500,146810230,2900,2900,2900,2900,0
|
|
20240312,154400,146810230,2900,2900,2900,2900,0
|
|
20240312,154300,146810230,2900,2900,2900,2900,0
|
|
20240312,154200,146810230,2900,2900,2900,2900,0
|
|
20240312,154100,146810230,2900,2900,2900,2900,0
|
|
20240312,154000,146810230,2900,2900,2900,2900,0
|
|
20240312,153900,146810230,2900,2900,2900,2900,0
|
|
20240312,153800,146810230,2900,2900,2900,2900,0
|
|
20240312,153700,146810230,2900,2900,2900,2900,0
|
|
20240312,153600,146810230,2900,2900,2900,2900,0
|
|
20240312,153500,146810230,2900,2900,2900,2900,0
|
|
20240312,153400,146810230,2900,2900,2900,2900,0
|
|
20240312,153300,146810230,2900,2900,2900,2900,0
|
|
20240312,153200,146810230,2900,2900,2900,2900,0
|
|
20240312,153100,146810230,2900,2900,2900,2900,0
|
|
20240312,153000,146810230,2900,2900,2900,2900,198
|
|
20240312,152900,146236030,2870,2870,2870,2870,0
|
|
20240312,152800,146236030,2870,2870,2870,2870,0
|
|
20240312,152700,146236030,2870,2870,2870,2870,0
|
|
20240312,152600,146236030,2870,2870,2870,2870,0
|
|
20240312,152500,146236030,2870,2870,2870,2870,0
|
|
20240312,152400,146236030,2870,2870,2870,2870,0
|
|
20240312,152300,146236030,2870,2870,2870,2870,0
|
|
20240312,152200,146236030,2870,2870,2870,2870,0
|
|
20240312,152100,146236030,2870,2870,2870,2870,0
|
|
20240312,152000,146236030,2870,2870,2870,2870,0
|
|
20240312,151900,146236030,2870,2875,2875,2870,41
|
|
20240312,151800,146118185,2895,2895,2895,2895,0
|
|
20240312,151700,146118185,2895,2895,2895,2895,1
|
|
20240312,151600,146115290,2875,2875,2875,2875,10
|
|
20240312,151500,146086540,2890,2890,2890,2890,1
|
|
20240312,151400,146083650,2890,2890,2890,2890,1
|
|
20240312,151300,146080760,2890,2895,2895,2890,51
|
|
20240312,151200,145933120,2895,2895,2895,2895,0
|
|
20240312,151100,145933120,2895,2895,2895,2895,7
|
|
20240312,151000,145912855,2870,2870,2870,2870,0
|
|
20240312,150900,145912855,2870,2870,2870,2870,0
|
|
20240312,150800,145912855,2870,2870,2870,2870,0
|
|
20240312,150700,145912855,2870,2870,2870,2870,0
|
|
20240312,150600,145912855,2870,2870,2870,2870,0
|
|
20240312,150500,145912855,2870,2870,2870,2870,0
|
|
20240312,150400,145912855,2870,2870,2870,2870,0
|
|
20240312,150300,145912855,2870,2875,2875,2870,100
|
|
20240312,150200,145625430,2895,2895,2895,2895,12
|
|
20240312,150100,145590690,2895,2895,2895,2895,1
|
|
20240312,150000,145587795,2900,2900,2900,2900,0
|
|
20240312,145900,145587795,2900,2890,2900,2890,44
|
|
20240312,145800,145460545,2890,2890,2890,2890,0
|
|
20240312,145700,145460545,2890,2890,2890,2890,0
|
|
20240312,145600,145460545,2890,2890,2890,2890,0
|
|
20240312,145500,145460545,2890,2890,2890,2890,0
|
|
20240312,145400,145460545,2890,2890,2890,2890,0
|
|
20240312,145300,145460545,2890,2890,2890,2890,0
|
|
20240312,145200,145460545,2890,2890,2890,2890,4
|
|
20240312,145100,145448985,2890,2890,2890,2875,9
|
|
20240312,145000,145422990,2895,2895,2895,2895,0
|
|
20240312,144900,145422990,2895,2895,2895,2895,0
|
|
20240312,144800,145422990,2895,2895,2895,2895,0
|
|
20240312,144700,145422990,2895,2895,2895,2895,0
|
|
20240312,144600,145422990,2895,2895,2895,2895,0
|
|
20240312,144500,145422990,2895,2895,2895,2895,1
|
|
20240312,144400,145420095,2900,2900,2900,2900,0
|
|
20240312,144300,145420095,2900,2900,2900,2900,0
|
|
20240312,144200,145420095,2900,2880,2900,2880,15
|
|
20240312,144100,145376875,2865,2865,2865,2865,41
|
|
20240312,144000,145259410,2875,2875,2875,2875,0
|
|
20240312,143900,145259410,2875,2875,2875,2875,0
|
|
20240312,143800,145259410,2875,2875,2875,2875,0
|
|
20240312,143700,145259410,2875,2875,2875,2875,0
|
|
20240312,143600,145259410,2875,2875,2875,2875,333
|
|
20240312,143500,144302035,2875,2875,2875,2875,2
|
|
20240312,143400,144296285,2870,2870,2870,2870,50
|
|
20240312,143300,144152785,2870,2875,2875,2870,10
|
|
20240312,143200,144124040,2875,2875,2875,2875,0
|
|
20240312,143100,144124040,2875,2875,2875,2875,22
|
|
20240312,143000,144060790,2875,2875,2875,2875,0
|
|
20240312,142900,144060790,2875,2875,2875,2875,4
|
|
20240312,142800,144049290,2880,2880,2880,2880,0
|
|
20240312,142700,144049290,2880,2880,2880,2880,0
|
|
20240312,142600,144049290,2880,2880,2880,2880,0
|
|
20240312,142500,144049290,2880,2880,2880,2880,0
|
|
20240312,142400,144049290,2880,2880,2880,2880,0
|
|
20240312,142300,144049290,2880,2880,2880,2880,0
|
|
20240312,142200,144049290,2880,2880,2880,2880,0
|
|
20240312,142100,144049290,2880,2880,2880,2880,0
|
|
20240312,142000,144049290,2880,2880,2880,2880,0
|
|
20240312,141900,144049290,2880,2880,2880,2880,0
|
|
20240312,141800,144049290,2880,2880,2880,2880,0
|
|
20240312,141700,144049290,2880,2880,2880,2880,0
|
|
20240312,141600,144049290,2880,2880,2880,2880,0
|
|
20240312,141500,144049290,2880,2880,2880,2880,0
|
|
20240312,141400,144049290,2880,2880,2880,2880,0
|
|
20240312,141300,144049290,2880,2880,2880,2880,0
|
|
20240312,141200,144049290,2880,2880,2880,2880,0
|
|
20240312,141100,144049290,2880,2880,2880,2880,7
|
|
20240312,141000,144029130,2875,2875,2875,2875,0
|
|
20240312,140900,144029130,2875,2875,2875,2875,0
|
|
20240312,140800,144029130,2875,2875,2875,2875,250
|
|
20240312,140700,143310380,2875,2875,2875,2875,0
|
|
20240312,140600,143310380,2875,2875,2875,2875,0
|
|
20240312,140500,143310380,2875,2875,2875,2875,0
|
|
20240312,140400,143310380,2875,2875,2875,2875,0
|
|
20240312,140300,143310380,2875,2875,2875,2875,0
|
|
20240312,140200,143310380,2875,2875,2875,2875,0
|
|
20240312,140100,143310380,2875,2875,2875,2875,0
|
|
20240312,140000,143310380,2875,2875,2875,2875,0
|
|
20240312,135900,143310380,2875,2875,2875,2875,0
|
|
20240312,135800,143310380,2875,2875,2875,2875,0
|
|
20240312,135700,143310380,2875,2875,2875,2875,0
|
|
20240312,135600,143310380,2875,2875,2875,2875,0
|
|
20240312,135500,143310380,2875,2875,2875,2875,0
|
|
20240312,135400,143310380,2875,2875,2875,2875,0
|
|
20240312,135300,143310380,2875,2875,2875,2875,0
|
|
20240312,135200,143310380,2875,2875,2875,2875,0
|
|
20240312,135100,143310380,2875,2875,2875,2875,0
|
|
20240312,135000,143310380,2875,2875,2875,2875,10
|
|
20240312,134900,143281630,2875,2875,2875,2875,0
|
|
20240312,134800,143281630,2875,2875,2875,2875,0
|
|
20240312,134700,143281630,2875,2875,2875,2875,0
|
|
20240312,134600,143281630,2875,2875,2875,2875,0
|
|
20240312,134500,143281630,2875,2875,2875,2875,1
|
|
20240312,134400,143278755,2875,2875,2875,2875,0
|
|
20240312,134300,143278755,2875,2875,2875,2875,0
|
|
20240312,134200,143278755,2875,2875,2875,2875,0
|
|
20240312,134100,143278755,2875,2875,2875,2875,0
|
|
20240312,134000,143278755,2875,2875,2875,2875,0
|
|
20240312,133900,143278755,2875,2875,2875,2875,0
|
|
20240312,133800,143278755,2875,2875,2875,2875,0
|
|
20240312,133700,143278755,2875,2875,2875,2875,0
|
|
20240312,133600,143278755,2875,2875,2875,2875,1
|
|
20240312,133500,143275880,2865,2865,2865,2865,0
|
|
20240312,133400,143275880,2865,2865,2865,2865,0
|
|
20240312,133300,143275880,2865,2865,2865,2865,2
|
|
20240312,133200,143270150,2865,2865,2865,2865,0
|
|
20240312,133100,143270150,2865,2865,2865,2865,0
|
|
20240312,133000,143270150,2865,2865,2865,2865,2
|
|
20240312,132900,143264420,2865,2865,2865,2865,1
|
|
20240312,132800,143261555,2875,2870,2875,2870,3
|
|
20240312,132700,143252940,2875,2870,2875,2870,3
|
|
20240312,132600,143244325,2865,2860,2865,2860,47
|
|
20240312,132500,143109810,2860,2860,2860,2860,0
|
|
20240312,132400,143109810,2860,2860,2860,2860,374
|
|
20240312,132300,142040170,2865,2865,2865,2865,0
|
|
20240312,132200,142040170,2865,2865,2865,2865,88
|
|
20240312,132100,141788050,2860,2860,2860,2860,0
|
|
20240312,132000,141788050,2860,2860,2860,2860,0
|
|
20240312,131900,141788050,2860,2860,2860,2860,1
|
|
20240312,131800,141785190,2865,2865,2865,2865,0
|
|
20240312,131700,141785190,2865,2865,2865,2865,52
|
|
20240312,131600,141636210,2865,2865,2865,2865,2
|
|
20240312,131500,141630480,2865,2865,2865,2865,2
|
|
20240312,131400,141624750,2865,2865,2865,2865,0
|
|
20240312,131300,141624750,2865,2865,2865,2865,1
|
|
20240312,131200,141621885,2865,2865,2865,2865,0
|
|
20240312,131100,141621885,2865,2865,2865,2865,0
|
|
20240312,131000,141621885,2865,2865,2865,2865,0
|
|
20240312,130900,141621885,2865,2865,2865,2865,0
|
|
20240312,130800,141621885,2865,2865,2865,2865,0
|
|
20240312,130700,141621885,2865,2865,2865,2865,0
|
|
20240312,130600,141621885,2865,2875,2875,2865,297
|
|
20240312,130500,140770965,2880,2880,2880,2880,0
|
|
20240312,130400,140770965,2880,2880,2880,2880,0
|
|
20240312,130300,140770965,2880,2880,2880,2880,0
|
|
20240312,130200,140770965,2880,2880,2880,2880,1
|
|
20240312,130100,140768085,2890,2890,2890,2890,0
|
|
20240312,130000,140768085,2890,2890,2890,2890,0
|
|
20240312,125900,140768085,2890,2890,2890,2890,0
|
|
20240312,125800,140768085,2890,2890,2890,2890,0
|
|
20240312,125700,140768085,2890,2890,2890,2890,0
|
|
20240312,125600,140768085,2890,2890,2890,2890,0
|
|
20240312,125500,140768085,2890,2890,2890,2890,1
|
|
20240312,125400,140765195,2865,2865,2865,2865,0
|
|
20240312,125300,140765195,2865,2865,2865,2865,0
|
|
20240312,125200,140765195,2865,2865,2865,2865,1
|
|
20240312,125100,140762330,2890,2890,2890,2890,0
|
|
20240312,125000,140762330,2890,2890,2890,2890,0
|
|
20240312,124900,140762330,2890,2890,2890,2890,0
|
|
20240312,124800,140762330,2890,2890,2890,2890,1
|
|
20240312,124700,140759440,2875,2880,2880,2875,649
|
|
20240312,124600,138893065,2880,2880,2880,2880,0
|
|
20240312,124500,138893065,2880,2880,2880,2880,0
|
|
20240312,124400,138893065,2880,2880,2880,2880,0
|
|
20240312,124300,138893065,2880,2880,2880,2880,0
|
|
20240312,124200,138893065,2880,2885,2885,2880,975
|
|
20240312,124100,136082790,2895,2895,2895,2895,0
|
|
20240312,124000,136082790,2895,2895,2895,2895,0
|
|
20240312,123900,136082790,2895,2895,2895,2895,6
|
|
20240312,123800,136065420,2890,2890,2890,2890,0
|
|
20240312,123700,136065420,2890,2890,2890,2890,0
|
|
20240312,123600,136065420,2890,2890,2890,2890,0
|
|
20240312,123500,136065420,2890,2890,2890,2890,0
|
|
20240312,123400,136065420,2890,2890,2890,2890,0
|
|
20240312,123300,136065420,2890,2890,2890,2890,0
|
|
20240312,123200,136065420,2890,2890,2890,2890,0
|
|
20240312,123100,136065420,2890,2900,2900,2890,779
|
|
20240312,123000,133814100,2895,2895,2895,2895,0
|
|
20240312,122900,133814100,2895,2895,2895,2895,0
|
|
20240312,122800,133814100,2895,2895,2895,2895,0
|
|
20240312,122700,133814100,2895,2895,2895,2895,0
|
|
20240312,122600,133814100,2895,2895,2895,2895,0
|
|
20240312,122500,133814100,2895,2895,2895,2895,0
|
|
20240312,122400,133814100,2895,2895,2895,2895,0
|
|
20240312,122300,133814100,2895,2895,2895,2895,0
|
|
20240312,122200,133814100,2895,2895,2895,2895,14
|
|
20240312,122100,133773570,2900,2900,2900,2900,0
|
|
20240312,122000,133773570,2900,2900,2900,2900,104
|
|
20240312,121900,133471970,2900,2900,2900,2900,100
|
|
20240312,121800,133181970,2900,2895,2900,2895,6
|
|
20240312,121700,133164595,2895,2895,2895,2895,1
|
|
20240312,121600,133161700,2900,2900,2900,2900,2
|
|
20240312,121500,133155900,2910,2910,2910,2910,0
|
|
20240312,121400,133155900,2910,2910,2910,2910,2
|
|
20240312,121300,133150080,2915,2915,2915,2915,0
|
|
20240312,121200,133150080,2915,2915,2915,2915,0
|
|
20240312,121100,133150080,2915,2915,2915,2915,0
|
|
20240312,121000,133150080,2915,2915,2915,2915,0
|
|
20240312,120900,133150080,2915,2915,2915,2915,0
|
|
20240312,120800,133150080,2915,2915,2915,2915,0
|
|
20240312,120700,133150080,2915,2915,2915,2915,0
|
|
20240312,120600,133150080,2915,2905,2915,2905,5
|
|
20240312,120500,133135545,2900,2900,2900,2900,0
|
|
20240312,120400,133135545,2900,2900,2900,2900,0
|
|
20240312,120300,133135545,2900,2900,2900,2900,0
|
|
20240312,120200,133135545,2900,2900,2900,2900,0
|
|
20240312,120100,133135545,2900,2900,2900,2900,0
|
|
20240312,120000,133135545,2900,2900,2900,2900,0
|
|
20240312,115900,133135545,2900,2900,2900,2900,430
|
|
20240312,115800,131888545,2895,2895,2895,2895,0
|
|
20240312,115700,131888545,2895,2895,2895,2895,0
|
|
20240312,115600,131888545,2895,2895,2895,2895,0
|
|
20240312,115500,131888545,2895,2895,2895,2895,0
|
|
20240312,115400,131888545,2895,2895,2895,2895,3
|
|
20240312,115300,131879860,2895,2900,2900,2895,103
|
|
20240312,115200,131581175,2900,2900,2900,2900,0
|
|
20240312,115100,131581175,2900,2900,2900,2900,1
|
|
20240312,115000,131578275,2880,2880,2880,2880,0
|
|
20240312,114900,131578275,2880,2880,2880,2880,0
|
|
20240312,114800,131578275,2880,2880,2880,2880,1
|
|
20240312,114700,131575395,2880,2875,2880,2875,6
|
|
20240312,114600,131558120,2870,2875,2875,2855,108
|
|
20240312,114500,131248135,2880,2880,2880,2880,35
|
|
20240312,114400,131147335,2890,2890,2890,2890,500
|
|
20240312,114300,129702335,2890,2890,2890,2890,1
|
|
20240312,114200,129699445,2900,2900,2900,2900,0
|
|
20240312,114100,129699445,2900,2905,2905,2900,8143
|
|
20240312,114000,106084740,2905,2905,2905,2905,0
|
|
20240312,113900,106084740,2905,2905,2905,2905,0
|
|
20240312,113800,106084740,2905,2905,2905,2905,530
|
|
20240312,113700,104545090,2930,2915,2930,2915,16
|
|
20240312,113600,104498430,2910,2910,2910,2910,632
|
|
20240312,113500,102659310,2920,2920,2920,2920,0
|
|
20240312,113400,102659310,2920,2920,2920,2920,0
|
|
20240312,113300,102659310,2920,2920,2920,2920,1
|
|
20240312,113200,102656390,2930,2930,2930,2930,0
|
|
20240312,113100,102656390,2930,2930,2930,2930,0
|
|
20240312,113000,102656390,2930,2930,2930,2930,0
|
|
20240312,112900,102656390,2930,2930,2930,2930,0
|
|
20240312,112800,102656390,2930,2930,2930,2930,0
|
|
20240312,112700,102656390,2930,2930,2930,2930,1
|
|
20240312,112600,102653460,2930,2930,2930,2930,1
|
|
20240312,112500,102650530,2930,2930,2930,2930,0
|
|
20240312,112400,102650530,2930,2930,2930,2925,49
|
|
20240312,112300,102507050,2930,2930,2930,2930,0
|
|
20240312,112200,102507050,2930,2930,2930,2930,0
|
|
20240312,112100,102507050,2930,2925,2930,2925,11
|
|
20240312,112000,102474870,2925,2925,2925,2925,0
|
|
20240312,111900,102474870,2925,2925,2925,2925,0
|
|
20240312,111800,102474870,2925,2925,2925,2925,72
|
|
20240312,111700,102264270,2910,2910,2910,2910,0
|
|
20240312,111600,102264270,2910,2920,2920,2910,10
|
|
20240312,111500,102235145,2940,2940,2940,2940,0
|
|
20240312,111400,102235145,2940,2940,2940,2940,0
|
|
20240312,111300,102235145,2940,2940,2940,2940,0
|
|
20240312,111200,102235145,2940,2940,2940,2940,0
|
|
20240312,111100,102235145,2940,2940,2940,2940,1
|
|
20240312,111000,102232205,2920,2925,2925,2920,62
|
|
20240312,110900,102051160,2920,2925,2925,2920,167
|
|
20240312,110800,101563160,2955,2955,2955,2955,0
|
|
20240312,110700,101563160,2955,2940,2955,2940,62
|
|
20240312,110600,101380105,2925,2925,2925,2925,0
|
|
20240312,110500,101380105,2925,2925,2925,2925,0
|
|
20240312,110400,101380105,2925,2925,2925,2925,1
|
|
20240312,110300,101377180,2940,2940,2940,2940,0
|
|
20240312,110200,101377180,2940,2940,2940,2940,0
|
|
20240312,110100,101377180,2940,2940,2940,2940,0
|
|
20240312,110000,101377180,2940,2950,2950,2940,1090
|
|
20240312,105900,98172200,2950,2950,2950,2950,27
|
|
20240312,105800,98092550,2955,2955,2955,2955,0
|
|
20240312,105700,98092550,2955,2955,2955,2955,0
|
|
20240312,105600,98092550,2955,2960,2960,2955,397
|
|
20240312,105500,96919385,2960,2960,2960,2960,360
|
|
20240312,105400,95853785,2975,2975,2975,2975,0
|
|
20240312,105300,95853785,2975,2975,2975,2975,0
|
|
20240312,105200,95853785,2975,2975,2975,2975,71
|
|
20240312,105100,95642560,2955,2975,2975,2955,131
|
|
20240312,105000,95252855,2955,2960,2975,2955,3611
|
|
20240312,104900,84541480,2955,2940,2955,2935,1589
|
|
20240312,104800,79855650,2950,2950,2950,2950,0
|
|
20240312,104700,79855650,2950,2950,2950,2950,0
|
|
20240312,104600,79855650,2950,2950,2950,2950,80
|
|
20240312,104500,79619650,2950,2945,2950,2940,85
|
|
20240312,104400,79368930,2945,2935,2950,2935,521
|
|
20240312,104300,77839490,2945,2935,2945,2935,3
|
|
20240312,104200,77830665,2935,2935,2935,2935,0
|
|
20240312,104100,77830665,2935,2960,2960,2935,12
|
|
20240312,104000,77795240,2955,2915,2955,2915,5307
|
|
20240312,103900,62181060,2915,2915,2915,2915,0
|
|
20240312,103800,62181060,2915,2915,2915,2915,1502
|
|
20240312,103700,57802730,2915,2915,2915,2915,35
|
|
20240312,103600,57700705,2910,2910,2910,2910,0
|
|
20240312,103500,57700705,2910,2910,2910,2910,0
|
|
20240312,103400,57700705,2910,2910,2910,2910,0
|
|
20240312,103300,57700705,2910,2910,2910,2910,1
|
|
20240312,103200,57697795,2925,2925,2925,2925,0
|
|
20240312,103100,57697795,2925,2920,2925,2920,536
|
|
20240312,103000,56130165,2900,2910,2910,2900,510
|
|
20240312,102900,54648660,2905,2905,2905,2905,351
|
|
20240312,102800,53629005,2905,2905,2905,2905,100
|
|
20240312,102700,53338505,2905,2905,2905,2905,1
|
|
20240312,102600,53335600,2905,2910,2910,2900,1508
|
|
20240312,102500,48961285,2910,2920,2935,2910,563
|
|
20240312,102400,47315530,2915,2910,2915,2910,1215
|
|
20240312,102300,43778785,2915,2915,2915,2915,50
|
|
20240312,102200,43633035,2915,2910,2915,2910,29
|
|
20240312,102100,43548505,2910,2910,2910,2910,9
|
|
20240312,102000,43522315,2910,2900,2915,2900,764
|
|
20240312,101900,41297330,2900,2900,2900,2900,33
|
|
20240312,101800,41201630,2885,2880,2900,2875,1602
|
|
20240312,101700,36584405,2875,2875,2875,2875,200
|
|
20240312,101600,36009405,2880,2880,2885,2880,152
|
|
20240312,101500,35571600,2880,2875,2880,2875,42
|
|
20240312,101400,35450725,2875,2870,2875,2870,72
|
|
20240312,101300,35244080,2870,2870,2870,2870,157
|
|
20240312,101200,34793490,2870,2860,2870,2860,522
|
|
20240312,101100,33297615,2860,2860,2860,2860,50
|
|
20240312,101000,33154615,2850,2850,2850,2850,50
|
|
20240312,100900,33012115,2850,2850,2850,2850,0
|
|
20240312,100800,33012115,2850,2850,2850,2850,300
|
|
20240312,100700,32157115,2850,2850,2850,2850,0
|
|
20240312,100600,32157115,2850,2850,2850,2850,0
|
|
20240312,100500,32157115,2850,2850,2850,2850,0
|
|
20240312,100400,32157115,2850,2850,2850,2850,142
|
|
20240312,100300,31752415,2850,2850,2850,2850,0
|
|
20240312,100200,31752415,2850,2840,2850,2840,674
|
|
20240312,100100,29832765,2835,2835,2835,2835,0
|
|
20240312,100000,29832765,2835,2835,2835,2835,21
|
|
20240312,095900,29773230,2835,2830,2835,2830,824
|
|
20240312,095800,27441305,2830,2830,2830,2830,1500
|
|
20240312,095700,23196305,2830,2830,2830,2830,0
|
|
20240312,095600,23196305,2830,2830,2830,2830,0
|
|
20240312,095500,23196305,2830,2835,2835,2830,406
|
|
20240312,095400,22047285,2835,2835,2835,2835,0
|
|
20240312,095300,22047285,2835,2835,2835,2835,0
|
|
20240312,095200,22047285,2835,2835,2835,2835,0
|
|
20240312,095100,22047285,2835,2835,2835,2835,5
|
|
20240312,095000,22033110,2835,2835,2835,2835,16
|
|
20240312,094900,21987750,2850,2850,2850,2850,0
|
|
20240312,094800,21987750,2850,2850,2850,2850,0
|
|
20240312,094700,21987750,2850,2850,2850,2850,0
|
|
20240312,094600,21987750,2850,2850,2850,2850,0
|
|
20240312,094500,21987750,2850,2850,2850,2850,0
|
|
20240312,094400,21987750,2850,2850,2850,2850,0
|
|
20240312,094300,21987750,2850,2850,2850,2850,1
|
|
20240312,094200,21984900,2825,2825,2825,2825,600
|
|
20240312,094100,20289900,2825,2850,2850,2825,92
|
|
20240312,094000,20029950,2850,2825,2850,2825,581
|
|
20240312,093900,18386390,2825,2825,2825,2825,1
|
|
20240312,093800,18383565,2825,2820,2825,2810,138
|
|
20240312,093700,17995515,2820,2825,2825,2820,4
|
|
20240312,093600,17984220,2825,2825,2825,2825,0
|
|
20240312,093500,17984220,2825,2820,2825,2820,8
|
|
20240312,093400,17961635,2820,2825,2825,2820,2
|
|
20240312,093300,17955990,2825,2825,2825,2825,85
|
|
20240312,093200,17715865,2825,2825,2825,2825,6
|
|
20240312,093100,17698915,2825,2825,2825,2825,0
|
|
20240312,093000,17698915,2825,2825,2825,2825,19
|
|
20240312,092900,17645240,2825,2830,2830,2825,2
|
|
20240312,092800,17639585,2805,2810,2810,2805,4
|
|
20240312,092700,17628360,2830,2830,2830,2830,2
|
|
20240312,092600,17622700,2800,2830,2830,2800,593
|
|
20240312,092500,15958165,2825,2830,2830,2825,95
|
|
20240312,092400,15689640,2835,2835,2835,2830,393
|
|
20240312,092300,14577350,2830,2810,2865,2810,1058
|
|
20240312,092200,11577200,2805,2805,2805,2805,371
|
|
20240312,092100,10536545,2800,2800,2800,2800,3
|
|
20240312,092000,10528145,2800,2800,2800,2800,601
|
|
20240312,091900,8845345,2795,2795,2795,2795,80
|
|
20240312,091800,8621745,2795,2795,2795,2795,5
|
|
20240312,091700,8607770,2795,2795,2795,2795,0
|
|
20240312,091600,8607770,2795,2800,2800,2795,304
|
|
20240312,091500,7756590,2800,2800,2800,2800,5
|
|
20240312,091400,7742590,2800,2800,2800,2800,0
|
|
20240312,091300,7742590,2800,2795,2800,2795,135
|
|
20240312,091200,7365260,2800,2800,2800,2800,0
|
|
20240312,091100,7365260,2800,2795,2800,2795,371
|
|
20240312,091000,6328310,2795,2795,2795,2795,0
|
|
20240312,090900,6328310,2795,2795,2795,2790,12
|
|
20240312,090800,6294805,2800,2800,2800,2800,0
|
|
20240312,090700,6294805,2800,2800,2800,2795,1005
|
|
20240312,090600,3485810,2800,2800,2800,2800,2
|
|
20240312,090500,3480210,2795,2795,2795,2795,1
|
|
20240312,090400,3477415,2795,2795,2805,2795,526
|
|
20240312,090300,2007065,2795,2795,2795,2795,457
|
|
20240312,090200,729750,2795,2795,2795,2795,1
|
|
20240312,090100,726955,2795,2795,2795,2795,4
|
|
20240312,090000,715775,2800,2785,2800,2785,257
|