622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191900,269439545,2910,2910,2910,2910,6855
|
|
20240306,191800,269439545,2910,2910,2910,2910,0
|
|
20240306,191700,269439545,2910,2910,2910,2910,0
|
|
20240306,191600,269439545,2910,2910,2910,2910,0
|
|
20240306,191500,269439545,2910,2910,2910,2910,0
|
|
20240306,191400,269439545,2910,2910,2910,2910,0
|
|
20240306,191300,269439545,2910,2910,2910,2910,0
|
|
20240306,191200,269439545,2910,2910,2910,2910,0
|
|
20240306,191100,269439545,2910,2910,2910,2910,0
|
|
20240306,191000,269439545,2910,2910,2910,2910,0
|
|
20240306,190900,269439545,2910,2910,2910,2910,0
|
|
20240306,190800,269439545,2910,2910,2910,2910,0
|
|
20240306,190700,269439545,2910,2910,2910,2910,0
|
|
20240306,190600,269439545,2910,2910,2910,2910,0
|
|
20240306,190500,269439545,2910,2910,2910,2910,0
|
|
20240306,190400,269439545,2910,2910,2910,2910,0
|
|
20240306,190300,269439545,2910,2910,2910,2910,0
|
|
20240306,190200,269439545,2910,2910,2910,2910,0
|
|
20240306,190100,269439545,2910,2910,2910,2910,0
|
|
20240306,190000,269439545,2910,2910,2910,2910,0
|
|
20240306,185900,269439545,2910,2910,2910,2910,0
|
|
20240306,185800,269439545,2910,2910,2910,2910,0
|
|
20240306,185700,269439545,2910,2910,2910,2910,0
|
|
20240306,185600,269439545,2910,2910,2910,2910,0
|
|
20240306,185500,269439545,2910,2910,2910,2910,0
|
|
20240306,185400,269439545,2910,2910,2910,2910,0
|
|
20240306,185300,269439545,2910,2910,2910,2910,0
|
|
20240306,185200,269439545,2910,2910,2910,2910,0
|
|
20240306,185100,269439545,2910,2910,2910,2910,0
|
|
20240306,185000,269439545,2910,2910,2910,2910,0
|
|
20240306,184900,269439545,2910,2910,2910,2910,6855
|
|
20240306,184800,269439545,2910,2910,2910,2910,0
|
|
20240306,184700,269439545,2910,2910,2910,2910,0
|
|
20240306,184600,269439545,2910,2910,2910,2910,0
|
|
20240306,184500,269439545,2910,2910,2910,2910,0
|
|
20240306,184400,269439545,2910,2910,2910,2910,0
|
|
20240306,184300,269439545,2910,2910,2910,2910,0
|
|
20240306,184200,269439545,2910,2910,2910,2910,0
|
|
20240306,184100,269439545,2910,2910,2910,2910,0
|
|
20240306,184000,269439545,2910,2910,2910,2910,0
|
|
20240306,183900,269439545,2910,2910,2910,2910,0
|
|
20240306,183800,269439545,2910,2910,2910,2910,0
|
|
20240306,183700,269439545,2910,2910,2910,2910,0
|
|
20240306,183600,269439545,2910,2910,2910,2910,0
|
|
20240306,183500,269439545,2910,2910,2910,2910,0
|
|
20240306,183400,269439545,2910,2910,2910,2910,0
|
|
20240306,183300,269439545,2910,2910,2910,2910,0
|
|
20240306,183200,269439545,2910,2910,2910,2910,0
|
|
20240306,183100,269439545,2910,2910,2910,2910,0
|
|
20240306,183000,269439545,2910,2910,2910,2910,0
|
|
20240306,182900,269439545,2910,2910,2910,2910,0
|
|
20240306,182800,269439545,2910,2910,2910,2910,0
|
|
20240306,182700,269439545,2910,2910,2910,2910,0
|
|
20240306,182600,269439545,2910,2910,2910,2910,0
|
|
20240306,182500,269439545,2910,2910,2910,2910,0
|
|
20240306,182400,269439545,2910,2910,2910,2910,0
|
|
20240306,182300,269439545,2910,2910,2910,2910,0
|
|
20240306,182200,269439545,2910,2910,2910,2910,0
|
|
20240306,182100,269439545,2910,2910,2910,2910,0
|
|
20240306,182000,269439545,2910,2910,2910,2910,0
|
|
20240306,181900,269439545,2910,2910,2910,2910,6855
|
|
20240306,181800,269439545,2910,2910,2910,2910,0
|
|
20240306,181700,269439545,2910,2910,2910,2910,0
|
|
20240306,181600,269439545,2910,2910,2910,2910,0
|
|
20240306,181500,269439545,2910,2910,2910,2910,0
|
|
20240306,181400,269439545,2910,2910,2910,2910,0
|
|
20240306,181300,269439545,2910,2910,2910,2910,0
|
|
20240306,181200,269439545,2910,2910,2910,2910,0
|
|
20240306,181100,269439545,2910,2910,2910,2910,0
|
|
20240306,181000,269439545,2910,2910,2910,2910,0
|
|
20240306,180900,269439545,2910,2910,2910,2910,0
|
|
20240306,180800,269439545,2910,2910,2910,2910,0
|
|
20240306,180700,269439545,2910,2910,2910,2910,0
|
|
20240306,180600,269439545,2910,2910,2910,2910,0
|
|
20240306,180500,269439545,2910,2910,2910,2910,0
|
|
20240306,180400,269439545,2910,2910,2910,2910,0
|
|
20240306,180300,269439545,2910,2910,2910,2910,0
|
|
20240306,180200,269439545,2910,2910,2910,2910,0
|
|
20240306,180100,269439545,2910,2910,2910,2910,0
|
|
20240306,180000,269439545,2910,2910,2910,2910,0
|
|
20240306,175900,269439545,2910,2910,2910,2910,0
|
|
20240306,175800,269439545,2910,2910,2910,2910,0
|
|
20240306,175700,269439545,2910,2910,2910,2910,0
|
|
20240306,175600,269439545,2910,2910,2910,2910,0
|
|
20240306,175500,269439545,2910,2910,2910,2910,0
|
|
20240306,175400,269439545,2910,2910,2910,2910,0
|
|
20240306,175300,269439545,2910,2910,2910,2910,0
|
|
20240306,175200,269439545,2910,2910,2910,2910,0
|
|
20240306,175100,269439545,2910,2910,2910,2910,0
|
|
20240306,175000,269439545,2910,2910,2910,2910,0
|
|
20240306,174900,269439545,2910,2910,2910,2910,6855
|
|
20240306,174800,269439545,2910,2910,2910,2910,0
|
|
20240306,174700,269439545,2910,2910,2910,2910,0
|
|
20240306,174600,269439545,2910,2910,2910,2910,0
|
|
20240306,174500,269439545,2910,2910,2910,2910,0
|
|
20240306,174400,269439545,2910,2910,2910,2910,0
|
|
20240306,174300,269439545,2910,2910,2910,2910,0
|
|
20240306,174200,269439545,2910,2910,2910,2910,0
|
|
20240306,174100,269439545,2910,2910,2910,2910,0
|
|
20240306,174000,269439545,2910,2910,2910,2910,0
|
|
20240306,173900,269439545,2910,2910,2910,2910,0
|
|
20240306,173800,269439545,2910,2910,2910,2910,0
|
|
20240306,173700,269439545,2910,2910,2910,2910,0
|
|
20240306,173600,269439545,2910,2910,2910,2910,0
|
|
20240306,173500,269439545,2910,2910,2910,2910,0
|
|
20240306,173400,269439545,2910,2910,2910,2910,0
|
|
20240306,173300,269439545,2910,2910,2910,2910,0
|
|
20240306,173200,269439545,2910,2910,2910,2910,0
|
|
20240306,173100,269439545,2910,2910,2910,2910,0
|
|
20240306,173000,269439545,2910,2910,2910,2910,0
|
|
20240306,172900,269439545,2910,2910,2910,2910,0
|
|
20240306,172800,269439545,2910,2910,2910,2910,0
|
|
20240306,172700,269439545,2910,2910,2910,2910,0
|
|
20240306,172600,269439545,2910,2910,2910,2910,0
|
|
20240306,172500,269439545,2910,2910,2910,2910,0
|
|
20240306,172400,269439545,2910,2910,2910,2910,0
|
|
20240306,172300,269439545,2910,2910,2910,2910,0
|
|
20240306,172200,269439545,2910,2910,2910,2910,0
|
|
20240306,172100,269439545,2910,2910,2910,2910,0
|
|
20240306,172000,269439545,2910,2910,2910,2910,0
|
|
20240306,171900,269439545,2910,2910,2910,2910,6855
|
|
20240306,171800,269439545,2910,2910,2910,2910,0
|
|
20240306,171700,269439545,2910,2910,2910,2910,0
|
|
20240306,171600,269439545,2910,2910,2910,2910,0
|
|
20240306,171500,269439545,2910,2910,2910,2910,0
|
|
20240306,171400,269439545,2910,2910,2910,2910,0
|
|
20240306,171300,269439545,2910,2910,2910,2910,0
|
|
20240306,171200,269439545,2910,2910,2910,2910,0
|
|
20240306,171100,269439545,2910,2910,2910,2910,0
|
|
20240306,171000,269439545,2910,2910,2910,2910,0
|
|
20240306,170900,269439545,2910,2910,2910,2910,0
|
|
20240306,170800,269439545,2910,2910,2910,2910,0
|
|
20240306,170700,269439545,2910,2910,2910,2910,0
|
|
20240306,170600,269439545,2910,2910,2910,2910,0
|
|
20240306,170500,269439545,2910,2910,2910,2910,0
|
|
20240306,170400,269439545,2910,2910,2910,2910,0
|
|
20240306,170300,269439545,2910,2910,2910,2910,0
|
|
20240306,170200,269439545,2910,2910,2910,2910,0
|
|
20240306,170100,269439545,2910,2910,2910,2910,0
|
|
20240306,170000,269439545,2910,2910,2910,2910,0
|
|
20240306,165900,269439545,2910,2910,2910,2910,0
|
|
20240306,165800,269439545,2910,2910,2910,2910,0
|
|
20240306,165700,269439545,2910,2910,2910,2910,0
|
|
20240306,165600,269439545,2910,2910,2910,2910,0
|
|
20240306,165500,269439545,2910,2910,2910,2910,0
|
|
20240306,165400,269439545,2910,2910,2910,2910,0
|
|
20240306,165300,269439545,2910,2910,2910,2910,0
|
|
20240306,165200,269439545,2910,2910,2910,2910,0
|
|
20240306,165100,269439545,2910,2910,2910,2910,0
|
|
20240306,165000,269439545,2910,2910,2910,2910,0
|
|
20240306,164900,269439545,2910,2910,2910,2910,6855
|
|
20240306,164800,269439545,2910,2910,2910,2910,0
|
|
20240306,164700,269439545,2910,2910,2910,2910,0
|
|
20240306,164600,269439545,2910,2910,2910,2910,0
|
|
20240306,164500,269439545,2910,2910,2910,2910,0
|
|
20240306,164400,269439545,2910,2910,2910,2910,0
|
|
20240306,164300,269439545,2910,2910,2910,2910,0
|
|
20240306,164200,269439545,2910,2910,2910,2910,0
|
|
20240306,164100,269439545,2910,2910,2910,2910,0
|
|
20240306,164000,269439545,2910,2910,2910,2910,0
|
|
20240306,163900,269439545,2910,2910,2910,2910,0
|
|
20240306,163800,269439545,2910,2910,2910,2910,0
|
|
20240306,163700,269439545,2910,2910,2910,2910,0
|
|
20240306,163600,269439545,2910,2910,2910,2910,0
|
|
20240306,163500,269439545,2910,2910,2910,2910,0
|
|
20240306,163400,269439545,2910,2910,2910,2910,0
|
|
20240306,163300,269439545,2910,2910,2910,2910,0
|
|
20240306,163200,269439545,2910,2910,2910,2910,0
|
|
20240306,163100,269439545,2910,2910,2910,2910,0
|
|
20240306,163000,269439545,2910,2910,2910,2910,0
|
|
20240306,162900,269439545,2910,2910,2910,2910,0
|
|
20240306,162800,269439545,2910,2910,2910,2910,0
|
|
20240306,162700,269439545,2910,2910,2910,2910,0
|
|
20240306,162600,269439545,2910,2910,2910,2910,0
|
|
20240306,162500,269439545,2910,2910,2910,2910,0
|
|
20240306,162400,269439545,2910,2910,2910,2910,0
|
|
20240306,162300,269439545,2910,2910,2910,2910,0
|
|
20240306,162200,269439545,2910,2910,2910,2910,0
|
|
20240306,162100,269439545,2910,2910,2910,2910,0
|
|
20240306,162000,269439545,2910,2910,2910,2910,0
|
|
20240306,161900,269439545,2910,2910,2910,2910,6855
|
|
20240306,161800,269439545,2910,2910,2910,2910,0
|
|
20240306,161700,269439545,2910,2910,2910,2910,0
|
|
20240306,161600,269439545,2910,2910,2910,2910,0
|
|
20240306,161500,269439545,2910,2910,2910,2910,0
|
|
20240306,161400,269439545,2910,2910,2910,2910,0
|
|
20240306,161300,269439545,2910,2910,2910,2910,0
|
|
20240306,161200,269439545,2910,2910,2910,2910,0
|
|
20240306,161100,269439545,2910,2910,2910,2910,0
|
|
20240306,161000,269439545,2910,2910,2910,2910,0
|
|
20240306,160900,269439545,2910,2910,2910,2910,0
|
|
20240306,160800,269439545,2910,2910,2910,2910,0
|
|
20240306,160700,269439545,2910,2910,2910,2910,0
|
|
20240306,160600,269439545,2910,2910,2910,2910,0
|
|
20240306,160500,269439545,2910,2910,2910,2910,0
|
|
20240306,160400,269439545,2910,2910,2910,2910,0
|
|
20240306,160300,269439545,2910,2910,2910,2910,0
|
|
20240306,160200,269439545,2910,2910,2910,2910,0
|
|
20240306,160100,269439545,2910,2910,2910,2910,0
|
|
20240306,160000,269439545,2910,2910,2910,2910,0
|
|
20240306,155900,269439545,2910,2910,2910,2910,0
|
|
20240306,155800,269439545,2910,2910,2910,2910,0
|
|
20240306,155700,269439545,2910,2910,2910,2910,0
|
|
20240306,155600,269439545,2910,2910,2910,2910,0
|
|
20240306,155500,269439545,2910,2910,2910,2910,0
|
|
20240306,155400,269439545,2910,2910,2910,2910,0
|
|
20240306,155300,269439545,2910,2910,2910,2910,0
|
|
20240306,155200,269439545,2910,2910,2910,2910,0
|
|
20240306,155100,269439545,2910,2910,2910,2910,0
|
|
20240306,155000,269439545,2910,2910,2910,2910,0
|
|
20240306,154900,269439545,2910,2910,2910,2910,6855
|
|
20240306,154800,269439545,2910,2910,2910,2910,0
|
|
20240306,154700,269439545,2910,2910,2910,2910,0
|
|
20240306,154600,269439545,2910,2910,2910,2910,0
|
|
20240306,154500,269439545,2910,2910,2910,2910,0
|
|
20240306,154400,269439545,2910,2910,2910,2910,0
|
|
20240306,154300,269439545,2910,2910,2910,2910,0
|
|
20240306,154200,269439545,2910,2910,2910,2910,0
|
|
20240306,154100,269439545,2910,2910,2910,2910,0
|
|
20240306,154000,269439545,2910,2910,2910,2910,0
|
|
20240306,153900,269439545,2910,2910,2910,2910,0
|
|
20240306,153800,269439545,2910,2910,2910,2910,0
|
|
20240306,153700,269439545,2910,2910,2910,2910,0
|
|
20240306,153600,269439545,2910,2910,2910,2910,0
|
|
20240306,153500,269439545,2910,2910,2910,2910,0
|
|
20240306,153400,269439545,2910,2910,2910,2910,0
|
|
20240306,153300,269439545,2910,2910,2910,2910,0
|
|
20240306,153200,269439545,2910,2910,2910,2910,0
|
|
20240306,153100,269439545,2910,2910,2910,2910,0
|
|
20240306,153000,269439545,2910,2910,2910,2910,6855
|
|
20240306,152900,249491495,2915,2915,2915,2915,0
|
|
20240306,152800,249491495,2915,2915,2915,2915,0
|
|
20240306,152700,249491495,2915,2915,2915,2915,0
|
|
20240306,152600,249491495,2915,2915,2915,2915,0
|
|
20240306,152500,249491495,2915,2915,2915,2915,0
|
|
20240306,152400,249491495,2915,2915,2915,2915,0
|
|
20240306,152300,249491495,2915,2915,2915,2915,0
|
|
20240306,152200,249491495,2915,2915,2915,2915,0
|
|
20240306,152100,249491495,2915,2915,2915,2915,0
|
|
20240306,152000,249491495,2915,2915,2915,2915,0
|
|
20240306,151900,249491495,2915,2910,2915,2910,233
|
|
20240306,151800,248812590,2910,2910,2910,2910,625
|
|
20240306,151700,246993840,2910,2910,2910,2910,108
|
|
20240306,151600,246679560,2920,2920,2920,2920,0
|
|
20240306,151500,246679560,2920,2920,2920,2920,0
|
|
20240306,151400,246679560,2920,2920,2920,2920,4
|
|
20240306,151300,246667880,2915,2915,2915,2915,17
|
|
20240306,151200,246618325,2915,2915,2915,2915,0
|
|
20240306,151100,246618325,2915,2915,2915,2915,1792
|
|
20240306,151000,241394645,2910,2910,2915,2910,108
|
|
20240306,150900,241080165,2910,2910,2910,2905,1020
|
|
20240306,150800,238115560,2915,2910,2915,2910,40
|
|
20240306,150700,237999135,2910,2910,2910,2910,0
|
|
20240306,150600,237999135,2910,2910,2910,2910,212
|
|
20240306,150500,237382215,2910,2910,2910,2910,0
|
|
20240306,150400,237382215,2910,2910,2910,2910,0
|
|
20240306,150300,237382215,2910,2915,2915,2910,255
|
|
20240306,150200,236640095,2915,2915,2915,2915,0
|
|
20240306,150100,236640095,2915,2915,2915,2915,50
|
|
20240306,150000,236494345,2920,2920,2920,2920,0
|
|
20240306,145900,236494345,2920,2920,2920,2920,0
|
|
20240306,145800,236494345,2920,2910,2920,2910,459
|
|
20240306,145700,235158630,2910,2905,2910,2905,546
|
|
20240306,145600,233569775,2905,2905,2905,2905,0
|
|
20240306,145500,233569775,2905,2905,2905,2905,1133
|
|
20240306,145400,230278410,2905,2905,2905,2905,106
|
|
20240306,145300,229970480,2910,2910,2910,2910,67
|
|
20240306,145200,229775510,2905,2905,2905,2905,0
|
|
20240306,145100,229775510,2905,2905,2905,2905,1
|
|
20240306,145000,229772605,2905,2905,2905,2905,0
|
|
20240306,144900,229772605,2905,2905,2905,2905,0
|
|
20240306,144800,229772605,2905,2905,2905,2905,20
|
|
20240306,144700,229714505,2910,2910,2910,2910,0
|
|
20240306,144600,229714505,2910,2910,2910,2910,205
|
|
20240306,144500,229117955,2910,2910,2910,2910,400
|
|
20240306,144400,227953955,2905,2905,2905,2905,0
|
|
20240306,144300,227953955,2905,2905,2905,2905,0
|
|
20240306,144200,227953955,2905,2910,2910,2905,138
|
|
20240306,144100,227552980,2910,2905,2910,2905,13
|
|
20240306,144000,227515210,2905,2905,2910,2905,74
|
|
20240306,143900,227300235,2900,2900,2905,2900,116
|
|
20240306,143800,226963335,2905,2905,2905,2905,0
|
|
20240306,143700,226963335,2905,2905,2905,2905,13
|
|
20240306,143600,226925570,2905,2905,2905,2905,4
|
|
20240306,143500,226913950,2905,2905,2905,2905,0
|
|
20240306,143400,226913950,2905,2905,2905,2905,0
|
|
20240306,143300,226913950,2905,2905,2905,2905,0
|
|
20240306,143200,226913950,2905,2905,2905,2905,0
|
|
20240306,143100,226913950,2905,2905,2905,2905,10
|
|
20240306,143000,226884900,2900,2905,2905,2900,1002
|
|
20240306,142900,223977265,2910,2910,2910,2910,0
|
|
20240306,142800,223977265,2910,2910,2910,2910,28
|
|
20240306,142700,223895785,2905,2905,2905,2905,347
|
|
20240306,142600,222887750,2910,2905,2910,2905,45
|
|
20240306,142500,222757020,2905,2905,2905,2905,20
|
|
20240306,142400,222698920,2905,2905,2905,2905,70
|
|
20240306,142300,222495570,2905,2905,2905,2905,69
|
|
20240306,142200,222295125,2910,2905,2910,2905,51
|
|
20240306,142100,222146870,2900,2900,2900,2900,32
|
|
20240306,142000,222054070,2900,2905,2905,2900,55
|
|
20240306,141900,221894520,2900,2900,2900,2900,0
|
|
20240306,141800,221894520,2900,2905,2905,2900,220
|
|
20240306,141700,221256420,2905,2905,2905,2905,180
|
|
20240306,141600,220733520,2905,2905,2905,2905,300
|
|
20240306,141500,219862020,2905,2910,2910,2905,310
|
|
20240306,141400,218961420,2915,2910,2915,2910,8
|
|
20240306,141300,218938135,2910,2910,2910,2910,0
|
|
20240306,141200,218938135,2910,2910,2910,2910,0
|
|
20240306,141100,218938135,2910,2910,2910,2910,500
|
|
20240306,141000,217483135,2910,2910,2910,2910,0
|
|
20240306,140900,217483135,2910,2905,2910,2900,48
|
|
20240306,140800,217343645,2905,2900,2905,2900,158
|
|
20240306,140700,216884975,2905,2900,2905,2900,202
|
|
20240306,140600,216298170,2900,2905,2905,2900,119
|
|
20240306,140500,215953020,2900,2905,2905,2900,10175
|
|
20240306,140400,186445455,2905,2905,2905,2905,99
|
|
20240306,140300,186157860,2910,2905,2910,2905,973
|
|
20240306,140200,183331125,2900,2905,2905,2900,3431
|
|
20240306,140100,173365295,2910,2910,2910,2910,21
|
|
20240306,140000,173304185,2910,2910,2910,2910,300
|
|
20240306,135900,172431185,2910,2905,2910,2905,31
|
|
20240306,135800,172341125,2905,2910,2910,2905,1028
|
|
20240306,135700,169354645,2910,2910,2910,2910,21
|
|
20240306,135600,169293535,2910,2910,2910,2910,0
|
|
20240306,135500,169293535,2910,2910,2910,2910,10
|
|
20240306,135400,169264435,2910,2910,2910,2910,0
|
|
20240306,135300,169264435,2910,2910,2910,2910,116
|
|
20240306,135200,168926875,2910,2910,2910,2910,0
|
|
20240306,135100,168926875,2910,2910,2910,2910,0
|
|
20240306,135000,168926875,2910,2910,2910,2910,578
|
|
20240306,134900,167244895,2910,2910,2910,2910,344
|
|
20240306,134800,166243855,2910,2910,2910,2910,0
|
|
20240306,134700,166243855,2910,2910,2910,2910,0
|
|
20240306,134600,166243855,2910,2915,2920,2910,32
|
|
20240306,134500,166150720,2920,2920,2920,2920,1
|
|
20240306,134400,166147800,2910,2910,2910,2910,1001
|
|
20240306,134300,163234890,2910,2910,2910,2910,1
|
|
20240306,134200,163231980,2910,2910,2910,2910,0
|
|
20240306,134100,163231980,2910,2910,2910,2910,20
|
|
20240306,134000,163173780,2920,2910,2920,2910,98
|
|
20240306,133900,162887920,2910,2910,2910,2910,0
|
|
20240306,133800,162887920,2910,2910,2910,2910,0
|
|
20240306,133700,162887920,2910,2910,2910,2910,0
|
|
20240306,133600,162887920,2910,2910,2910,2910,1
|
|
20240306,133500,162885010,2910,2910,2910,2910,0
|
|
20240306,133400,162885010,2910,2910,2910,2910,10
|
|
20240306,133300,162855910,2910,2910,2910,2910,0
|
|
20240306,133200,162855910,2910,2910,2910,2910,19
|
|
20240306,133100,162800620,2910,2915,2915,2905,1049
|
|
20240306,133000,159751630,2910,2905,2910,2905,529
|
|
20240306,132900,158212245,2910,2910,2910,2910,38
|
|
20240306,132800,158101665,2910,2910,2910,2910,717
|
|
20240306,132700,156015195,2920,2920,2920,2920,0
|
|
20240306,132600,156015195,2920,2920,2920,2920,1
|
|
20240306,132500,156012275,2905,2910,2910,2905,1011
|
|
20240306,132400,153075265,2910,2910,2910,2910,1
|
|
20240306,132300,153072355,2910,2910,2910,2910,10
|
|
20240306,132200,153043255,2910,2910,2910,2910,210
|
|
20240306,132100,152432155,2910,2910,2910,2910,0
|
|
20240306,132000,152432155,2910,2910,2910,2910,1
|
|
20240306,131900,152429245,2910,2910,2910,2910,111
|
|
20240306,131800,152106235,2910,2910,2910,2910,0
|
|
20240306,131700,152106235,2910,2910,2910,2910,0
|
|
20240306,131600,152106235,2910,2910,2910,2910,0
|
|
20240306,131500,152106235,2910,2910,2910,2910,1043
|
|
20240306,131400,149071105,2905,2905,2905,2905,0
|
|
20240306,131300,149071105,2905,2905,2905,2905,0
|
|
20240306,131200,149071105,2905,2905,2905,2905,0
|
|
20240306,131100,149071105,2905,2905,2905,2905,0
|
|
20240306,131000,149071105,2905,2905,2905,2905,0
|
|
20240306,130900,149071105,2905,2905,2905,2905,0
|
|
20240306,130800,149071105,2905,2905,2905,2905,700
|
|
20240306,130700,147037605,2910,2910,2910,2910,425
|
|
20240306,130600,145800855,2910,2910,2910,2910,346
|
|
20240306,130500,144793995,2905,2905,2905,2905,0
|
|
20240306,130400,144793995,2905,2910,2910,2905,236
|
|
20240306,130300,144107925,2910,2910,2910,2910,0
|
|
20240306,130200,144107925,2910,2910,2910,2910,5
|
|
20240306,130100,144093375,2910,2910,2910,2910,113
|
|
20240306,130000,143764545,2920,2920,2920,2920,4
|
|
20240306,125900,143752865,2920,2910,2920,2910,16
|
|
20240306,125800,143706205,2910,2910,2910,2910,39
|
|
20240306,125700,143592715,2910,2910,2910,2910,168
|
|
20240306,125600,143103835,2910,2915,2920,2910,396
|
|
20240306,125500,141950225,2915,2915,2915,2915,26
|
|
20240306,125400,141874435,2915,2915,2915,2915,0
|
|
20240306,125300,141874435,2915,2915,2915,2915,0
|
|
20240306,125200,141874435,2915,2915,2920,2915,52
|
|
20240306,125100,141722850,2910,2910,2910,2910,400
|
|
20240306,125000,140558850,2910,2910,2910,2910,0
|
|
20240306,124900,140558850,2910,2910,2910,2910,0
|
|
20240306,124800,140558850,2910,2910,2915,2910,467
|
|
20240306,124700,139199875,2910,2905,2910,2905,101
|
|
20240306,124600,138905970,2910,2910,2910,2910,15
|
|
20240306,124500,138862320,2910,2910,2910,2910,1
|
|
20240306,124400,138859410,2910,2910,2910,2910,20
|
|
20240306,124300,138801210,2910,2910,2910,2910,30
|
|
20240306,124200,138713910,2910,2910,2910,2910,0
|
|
20240306,124100,138713910,2910,2910,2910,2910,8
|
|
20240306,124000,138690630,2910,2910,2910,2910,1108
|
|
20240306,123900,135466350,2915,2915,2915,2915,0
|
|
20240306,123800,135466350,2915,2915,2915,2915,0
|
|
20240306,123700,135466350,2915,2915,2915,2915,7
|
|
20240306,123600,135445945,2920,2920,2920,2920,449
|
|
20240306,123500,134134865,2920,2920,2920,2920,0
|
|
20240306,123400,134134865,2920,2920,2920,2920,0
|
|
20240306,123300,134134865,2920,2920,2920,2920,1
|
|
20240306,123200,134131945,2920,2920,2920,2920,0
|
|
20240306,123100,134131945,2920,2920,2920,2920,3
|
|
20240306,123000,134123185,2910,2910,2910,2910,0
|
|
20240306,122900,134123185,2910,2910,2910,2910,0
|
|
20240306,122800,134123185,2910,2910,2910,2910,0
|
|
20240306,122700,134123185,2910,2910,2910,2910,0
|
|
20240306,122600,134123185,2910,2910,2910,2910,0
|
|
20240306,122500,134123185,2910,2910,2910,2910,71
|
|
20240306,122400,133916575,2915,2915,2915,2915,10
|
|
20240306,122300,133887425,2915,2915,2915,2915,11
|
|
20240306,122200,133855360,2915,2915,2915,2915,55
|
|
20240306,122100,133695035,2915,2915,2915,2915,45
|
|
20240306,122000,133563860,2910,2910,2910,2910,1312
|
|
20240306,121900,129745940,2910,2910,2910,2910,104
|
|
20240306,121800,129443300,2915,2915,2915,2915,0
|
|
20240306,121700,129443300,2915,2915,2915,2915,0
|
|
20240306,121600,129443300,2915,2915,2915,2915,5
|
|
20240306,121500,129428725,2915,2915,2915,2915,0
|
|
20240306,121400,129428725,2915,2915,2915,2915,898
|
|
20240306,121300,126811055,2920,2920,2920,2920,0
|
|
20240306,121200,126811055,2920,2920,2920,2920,68
|
|
20240306,121100,126612495,2920,2920,2920,2920,100
|
|
20240306,121000,126320495,2920,2920,2920,2920,0
|
|
20240306,120900,126320495,2920,2920,2920,2920,0
|
|
20240306,120800,126320495,2920,2920,2920,2920,0
|
|
20240306,120700,126320495,2920,2920,2920,2920,10
|
|
20240306,120600,126291295,2920,2920,2920,2920,3
|
|
20240306,120500,126282535,2915,2915,2915,2915,0
|
|
20240306,120400,126282535,2915,2915,2915,2915,0
|
|
20240306,120300,126282535,2915,2915,2915,2915,0
|
|
20240306,120200,126282535,2915,2910,2920,2910,111
|
|
20240306,120100,125958470,2920,2920,2920,2920,0
|
|
20240306,120000,125958470,2920,2920,2920,2920,16
|
|
20240306,115900,125911750,2915,2920,2920,2915,2
|
|
20240306,115800,125905915,2915,2915,2915,2915,101
|
|
20240306,115700,125611500,2915,2915,2915,2915,100
|
|
20240306,115600,125320000,2905,2905,2905,2905,0
|
|
20240306,115500,125320000,2905,2905,2905,2905,0
|
|
20240306,115400,125320000,2905,2910,2910,2905,1078
|
|
20240306,115300,122183165,2915,2915,2915,2915,15
|
|
20240306,115200,122139440,2910,2910,2910,2910,5
|
|
20240306,115100,122124890,2910,2910,2910,2910,8
|
|
20240306,115000,122101610,2910,2910,2910,2910,2
|
|
20240306,114900,122095790,2910,2910,2910,2910,10
|
|
20240306,114800,122066690,2905,2910,2910,2905,29
|
|
20240306,114700,121982415,2910,2910,2910,2910,0
|
|
20240306,114600,121982415,2910,2910,2910,2910,1085
|
|
20240306,114500,118825065,2910,2910,2910,2910,115
|
|
20240306,114400,118490415,2905,2905,2905,2905,0
|
|
20240306,114300,118490415,2905,2905,2905,2905,0
|
|
20240306,114200,118490415,2905,2905,2905,2905,103
|
|
20240306,114100,118191200,2905,2905,2910,2905,574
|
|
20240306,114000,116522015,2910,2910,2910,2910,1
|
|
20240306,113900,116519105,2905,2910,2910,2905,1001
|
|
20240306,113800,113606200,2910,2910,2910,2905,4
|
|
20240306,113700,113594565,2910,2910,2910,2910,11
|
|
20240306,113600,113562555,2910,2910,2910,2910,7
|
|
20240306,113500,113542185,2910,2910,2910,2905,285
|
|
20240306,113400,112713075,2910,2905,2910,2905,408
|
|
20240306,113300,111526545,2910,2910,2910,2910,3
|
|
20240306,113200,111517815,2910,2910,2910,2910,0
|
|
20240306,113100,111517815,2910,2910,2910,2910,1957
|
|
20240306,113000,105822945,2910,2910,2910,2910,50
|
|
20240306,112900,105677445,2910,2910,2910,2910,0
|
|
20240306,112800,105677445,2910,2910,2910,2910,50
|
|
20240306,112700,105531945,2910,2910,2910,2910,50
|
|
20240306,112600,105386445,2915,2910,2925,2910,5
|
|
20240306,112500,105371845,2915,2915,2915,2915,2704
|
|
20240306,112400,97489685,2915,2920,2920,2915,2659
|
|
20240306,112300,89725605,2920,2920,2920,2920,0
|
|
20240306,112200,89725605,2920,2920,2920,2920,0
|
|
20240306,112100,89725605,2920,2920,2920,2920,0
|
|
20240306,112000,89725605,2920,2920,2920,2920,0
|
|
20240306,111900,89725605,2920,2920,2920,2920,0
|
|
20240306,111800,89725605,2920,2920,2920,2920,0
|
|
20240306,111700,89725605,2920,2920,2920,2920,0
|
|
20240306,111600,89725605,2920,2920,2920,2920,100
|
|
20240306,111500,89433605,2920,2915,2920,2915,303
|
|
20240306,111400,88548850,2915,2920,2920,2915,1032
|
|
20240306,111300,85535505,2925,2925,2925,2925,0
|
|
20240306,111200,85535505,2925,2925,2925,2925,0
|
|
20240306,111100,85535505,2925,2925,2925,2925,0
|
|
20240306,111000,85535505,2925,2925,2925,2925,0
|
|
20240306,110900,85535505,2925,2925,2925,2925,5
|
|
20240306,110800,85520880,2925,2925,2925,2925,0
|
|
20240306,110700,85520880,2925,2925,2925,2925,0
|
|
20240306,110600,85520880,2925,2925,2925,2925,0
|
|
20240306,110500,85520880,2925,2925,2925,2925,0
|
|
20240306,110400,85520880,2925,2925,2925,2925,0
|
|
20240306,110300,85520880,2925,2925,2925,2925,0
|
|
20240306,110200,85520880,2925,2925,2925,2925,21
|
|
20240306,110100,85459455,2925,2925,2925,2925,38
|
|
20240306,110000,85348305,2925,2925,2925,2925,9
|
|
20240306,105900,85321980,2925,2925,2925,2920,28
|
|
20240306,105800,85240085,2930,2925,2930,2925,113
|
|
20240306,105700,84909555,2925,2925,2925,2925,35
|
|
20240306,105600,84807180,2925,2925,2925,2925,5
|
|
20240306,105500,84792555,2920,2920,2920,2920,0
|
|
20240306,105400,84792555,2920,2920,2920,2920,0
|
|
20240306,105300,84792555,2920,2920,2920,2920,111
|
|
20240306,105200,84468435,2920,2915,2920,2915,79
|
|
20240306,105100,84238000,2915,2920,2920,2915,38
|
|
20240306,105000,84127165,2925,2925,2925,2925,311
|
|
20240306,104900,83217490,2915,2920,2920,2915,1441
|
|
20240306,104800,79009945,2920,2920,2920,2920,569
|
|
20240306,104700,77348465,2935,2935,2935,2935,444
|
|
20240306,104600,76045325,2920,2920,2920,2920,0
|
|
20240306,104500,76045325,2920,2920,2920,2920,1137
|
|
20240306,104400,72725285,2925,2925,2925,2925,0
|
|
20240306,104300,72725285,2925,2925,2925,2925,0
|
|
20240306,104200,72725285,2925,2925,2925,2925,48
|
|
20240306,104100,72584885,2925,2925,2925,2925,0
|
|
20240306,104000,72584885,2925,2925,2925,2925,0
|
|
20240306,103900,72584885,2925,2925,2925,2925,0
|
|
20240306,103800,72584885,2925,2925,2925,2925,0
|
|
20240306,103700,72584885,2925,2925,2925,2925,0
|
|
20240306,103600,72584885,2925,2925,2925,2925,215
|
|
20240306,103500,71956010,2920,2920,2920,2920,0
|
|
20240306,103400,71956010,2920,2925,2925,2920,463
|
|
20240306,103300,70601800,2925,2925,2925,2925,0
|
|
20240306,103200,70601800,2925,2925,2935,2920,760
|
|
20240306,103100,68378865,2930,2930,2930,2930,6
|
|
20240306,103000,68361285,2930,2930,2930,2930,30
|
|
20240306,102900,68273385,2930,2930,2930,2930,10
|
|
20240306,102800,68244085,2925,2930,2930,2925,1605
|
|
20240306,102700,63547955,2940,2930,2940,2930,36
|
|
20240306,102600,63442465,2935,2935,2935,2935,0
|
|
20240306,102500,63442465,2935,2935,2935,2935,0
|
|
20240306,102400,63442465,2935,2935,2935,2935,30
|
|
20240306,102300,63354415,2950,2940,2950,2940,20
|
|
20240306,102200,63295605,2940,2940,2940,2940,1
|
|
20240306,102100,63292665,2930,2930,2930,2930,176
|
|
20240306,102000,62776985,2930,2930,2930,2930,1
|
|
20240306,101900,62774055,2940,2940,2940,2940,2
|
|
20240306,101800,62768175,2940,2940,2940,2940,2
|
|
20240306,101700,62762295,2940,2940,2940,2940,1024
|
|
20240306,101600,59751735,2940,2940,2940,2940,0
|
|
20240306,101500,59751735,2940,2940,2940,2940,0
|
|
20240306,101400,59751735,2940,2940,2940,2940,1
|
|
20240306,101300,59748795,2930,2930,2930,2925,1061
|
|
20240306,101200,56641580,2930,2930,2930,2930,232
|
|
20240306,101100,55961820,2930,2930,2930,2930,412
|
|
20240306,101000,54754660,2935,2935,2935,2935,201
|
|
20240306,100900,54164725,2940,2935,2940,2935,226
|
|
20240306,100800,53501410,2935,2935,2935,2935,0
|
|
20240306,100700,53501410,2935,2935,2935,2935,0
|
|
20240306,100600,53501410,2935,2935,2935,2935,0
|
|
20240306,100500,53501410,2935,2935,2935,2935,0
|
|
20240306,100400,53501410,2935,2935,2935,2935,0
|
|
20240306,100300,53501410,2935,2935,2935,2935,1
|
|
20240306,100200,53498475,2940,2940,2940,2940,0
|
|
20240306,100100,53498475,2940,2935,2940,2935,1283
|
|
20240306,100000,49732865,2935,2935,2935,2935,0
|
|
20240306,095900,49732865,2935,2935,2935,2935,772
|
|
20240306,095800,47467045,2935,2935,2935,2935,0
|
|
20240306,095700,47467045,2935,2935,2935,2935,0
|
|
20240306,095600,47467045,2935,2935,2935,2935,20
|
|
20240306,095500,47408345,2940,2940,2940,2940,6
|
|
20240306,095400,47390705,2950,2950,2950,2950,0
|
|
20240306,095300,47390705,2950,2950,2950,2950,2
|
|
20240306,095200,47384805,2950,2950,2950,2950,0
|
|
20240306,095100,47384805,2950,2950,2950,2950,0
|
|
20240306,095000,47384805,2950,2950,2950,2950,0
|
|
20240306,094900,47384805,2950,2950,2950,2950,500
|
|
20240306,094800,45909805,2950,2950,2950,2950,5
|
|
20240306,094700,45895055,2950,2950,2950,2950,2
|
|
20240306,094600,45889155,2950,2950,2950,2950,1
|
|
20240306,094500,45886205,2935,2935,2935,2935,0
|
|
20240306,094400,45886205,2935,2940,2940,2935,50
|
|
20240306,094300,45739435,2950,2950,2950,2950,0
|
|
20240306,094200,45739435,2950,2950,2950,2950,0
|
|
20240306,094100,45739435,2950,2950,2950,2950,1
|
|
20240306,094000,45736485,2950,2945,2950,2945,5
|
|
20240306,093900,45721755,2950,2950,2950,2950,0
|
|
20240306,093800,45721755,2950,2950,2950,2950,2
|
|
20240306,093700,45715855,2950,2950,2950,2950,0
|
|
20240306,093600,45715855,2950,2950,2950,2950,0
|
|
20240306,093500,45715855,2950,2950,2950,2950,250
|
|
20240306,093400,44978355,2940,2940,2940,2940,12
|
|
20240306,093300,44943075,2940,2935,2940,2935,42
|
|
20240306,093200,44819795,2930,2935,2935,2930,679
|
|
20240306,093100,42830310,2950,2950,2950,2950,0
|
|
20240306,093000,42830310,2950,2950,2950,2950,4
|
|
20240306,092900,42818510,2940,2940,2940,2940,0
|
|
20240306,092800,42818510,2940,2950,2950,2940,66
|
|
20240306,092700,42624320,2950,2940,2950,2940,1102
|
|
20240306,092600,39384430,2925,2930,2930,2925,897
|
|
20240306,092500,36760380,2930,2930,2940,2925,2876
|
|
20240306,092400,28333855,2930,2930,2930,2930,1
|
|
20240306,092300,28330925,2930,2930,2930,2930,0
|
|
20240306,092200,28330925,2930,2940,2940,2930,3577
|
|
20240306,092100,17815315,2940,2940,2940,2940,1
|
|
20240306,092000,17812375,2940,2940,2940,2940,0
|
|
20240306,091900,17812375,2940,2940,2940,2940,10
|
|
20240306,091800,17782975,2940,2935,2940,2925,2590
|
|
20240306,091700,10197145,2950,2950,2950,2950,1
|
|
20240306,091600,10194195,2950,2950,2950,2950,1000
|
|
20240306,091500,7244195,2950,2950,2950,2950,1
|
|
20240306,091400,7241245,2930,2930,2930,2930,217
|
|
20240306,091300,6605435,2930,2930,2930,2930,200
|
|
20240306,091200,6019435,2950,2930,2950,2930,151
|
|
20240306,091100,5576985,2930,2930,2930,2930,1
|
|
20240306,091000,5574055,2930,2945,2945,2930,26
|
|
20240306,090900,5497800,2945,2935,2945,2925,305
|
|
20240306,090800,4605035,2955,2955,2955,2955,20
|
|
20240306,090700,4545935,2955,2955,2955,2955,0
|
|
20240306,090600,4545935,2955,2940,2955,2935,528
|
|
20240306,090500,2993635,2960,2960,2960,2960,0
|
|
20240306,090400,2993635,2960,2940,2960,2940,151
|
|
20240306,090300,2549675,2950,2960,2960,2950,155
|
|
20240306,090200,2090905,2960,2960,2960,2960,6
|
|
20240306,090100,2073145,2950,2945,2950,2945,182
|
|
20240306,090000,1536310,2950,2970,2970,2950,519
|