622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191900,265474570,2895,2895,2895,2895,1669
|
|
20240307,191800,265474570,2895,2895,2895,2895,0
|
|
20240307,191700,265474570,2895,2895,2895,2895,0
|
|
20240307,191600,265474570,2895,2895,2895,2895,0
|
|
20240307,191500,265474570,2895,2895,2895,2895,0
|
|
20240307,191400,265474570,2895,2895,2895,2895,0
|
|
20240307,191300,265474570,2895,2895,2895,2895,0
|
|
20240307,191200,265474570,2895,2895,2895,2895,0
|
|
20240307,191100,265474570,2895,2895,2895,2895,0
|
|
20240307,191000,265474570,2895,2895,2895,2895,0
|
|
20240307,190900,265474570,2895,2895,2895,2895,0
|
|
20240307,190800,265474570,2895,2895,2895,2895,0
|
|
20240307,190700,265474570,2895,2895,2895,2895,0
|
|
20240307,190600,265474570,2895,2895,2895,2895,0
|
|
20240307,190500,265474570,2895,2895,2895,2895,0
|
|
20240307,190400,265474570,2895,2895,2895,2895,0
|
|
20240307,190300,265474570,2895,2895,2895,2895,0
|
|
20240307,190200,265474570,2895,2895,2895,2895,0
|
|
20240307,190100,265474570,2895,2895,2895,2895,0
|
|
20240307,190000,265474570,2895,2895,2895,2895,0
|
|
20240307,185900,265474570,2895,2895,2895,2895,0
|
|
20240307,185800,265474570,2895,2895,2895,2895,0
|
|
20240307,185700,265474570,2895,2895,2895,2895,0
|
|
20240307,185600,265474570,2895,2895,2895,2895,0
|
|
20240307,185500,265474570,2895,2895,2895,2895,0
|
|
20240307,185400,265474570,2895,2895,2895,2895,0
|
|
20240307,185300,265474570,2895,2895,2895,2895,0
|
|
20240307,185200,265474570,2895,2895,2895,2895,0
|
|
20240307,185100,265474570,2895,2895,2895,2895,0
|
|
20240307,185000,265474570,2895,2895,2895,2895,0
|
|
20240307,184900,265474570,2895,2895,2895,2895,1669
|
|
20240307,184800,265474570,2895,2895,2895,2895,0
|
|
20240307,184700,265474570,2895,2895,2895,2895,0
|
|
20240307,184600,265474570,2895,2895,2895,2895,0
|
|
20240307,184500,265474570,2895,2895,2895,2895,0
|
|
20240307,184400,265474570,2895,2895,2895,2895,0
|
|
20240307,184300,265474570,2895,2895,2895,2895,0
|
|
20240307,184200,265474570,2895,2895,2895,2895,0
|
|
20240307,184100,265474570,2895,2895,2895,2895,0
|
|
20240307,184000,265474570,2895,2895,2895,2895,0
|
|
20240307,183900,265474570,2895,2895,2895,2895,0
|
|
20240307,183800,265474570,2895,2895,2895,2895,0
|
|
20240307,183700,265474570,2895,2895,2895,2895,0
|
|
20240307,183600,265474570,2895,2895,2895,2895,0
|
|
20240307,183500,265474570,2895,2895,2895,2895,0
|
|
20240307,183400,265474570,2895,2895,2895,2895,0
|
|
20240307,183300,265474570,2895,2895,2895,2895,0
|
|
20240307,183200,265474570,2895,2895,2895,2895,0
|
|
20240307,183100,265474570,2895,2895,2895,2895,0
|
|
20240307,183000,265474570,2895,2895,2895,2895,0
|
|
20240307,182900,265474570,2895,2895,2895,2895,0
|
|
20240307,182800,265474570,2895,2895,2895,2895,0
|
|
20240307,182700,265474570,2895,2895,2895,2895,0
|
|
20240307,182600,265474570,2895,2895,2895,2895,0
|
|
20240307,182500,265474570,2895,2895,2895,2895,0
|
|
20240307,182400,265474570,2895,2895,2895,2895,0
|
|
20240307,182300,265474570,2895,2895,2895,2895,0
|
|
20240307,182200,265474570,2895,2895,2895,2895,0
|
|
20240307,182100,265474570,2895,2895,2895,2895,0
|
|
20240307,182000,265474570,2895,2895,2895,2895,0
|
|
20240307,181900,265474570,2895,2895,2895,2895,1669
|
|
20240307,181800,265474570,2895,2895,2895,2895,0
|
|
20240307,181700,265474570,2895,2895,2895,2895,0
|
|
20240307,181600,265474570,2895,2895,2895,2895,0
|
|
20240307,181500,265474570,2895,2895,2895,2895,0
|
|
20240307,181400,265474570,2895,2895,2895,2895,0
|
|
20240307,181300,265474570,2895,2895,2895,2895,0
|
|
20240307,181200,265474570,2895,2895,2895,2895,0
|
|
20240307,181100,265474570,2895,2895,2895,2895,0
|
|
20240307,181000,265474570,2895,2895,2895,2895,0
|
|
20240307,180900,265474570,2895,2895,2895,2895,0
|
|
20240307,180800,265474570,2895,2895,2895,2895,0
|
|
20240307,180700,265474570,2895,2895,2895,2895,0
|
|
20240307,180600,265474570,2895,2895,2895,2895,0
|
|
20240307,180500,265474570,2895,2895,2895,2895,0
|
|
20240307,180400,265474570,2895,2895,2895,2895,0
|
|
20240307,180300,265474570,2895,2895,2895,2895,0
|
|
20240307,180200,265474570,2895,2895,2895,2895,0
|
|
20240307,180100,265474570,2895,2895,2895,2895,0
|
|
20240307,180000,265474570,2895,2895,2895,2895,0
|
|
20240307,175900,265474570,2895,2895,2895,2895,0
|
|
20240307,175800,265474570,2895,2895,2895,2895,0
|
|
20240307,175700,265474570,2895,2895,2895,2895,0
|
|
20240307,175600,265474570,2895,2895,2895,2895,0
|
|
20240307,175500,265474570,2895,2895,2895,2895,0
|
|
20240307,175400,265474570,2895,2895,2895,2895,0
|
|
20240307,175300,265474570,2895,2895,2895,2895,0
|
|
20240307,175200,265474570,2895,2895,2895,2895,0
|
|
20240307,175100,265474570,2895,2895,2895,2895,0
|
|
20240307,175000,265474570,2895,2895,2895,2895,0
|
|
20240307,174900,265474570,2895,2895,2895,2895,1669
|
|
20240307,174800,265474570,2895,2895,2895,2895,0
|
|
20240307,174700,265474570,2895,2895,2895,2895,0
|
|
20240307,174600,265474570,2895,2895,2895,2895,0
|
|
20240307,174500,265474570,2895,2895,2895,2895,0
|
|
20240307,174400,265474570,2895,2895,2895,2895,0
|
|
20240307,174300,265474570,2895,2895,2895,2895,0
|
|
20240307,174200,265474570,2895,2895,2895,2895,0
|
|
20240307,174100,265474570,2895,2895,2895,2895,0
|
|
20240307,174000,265474570,2895,2895,2895,2895,0
|
|
20240307,173900,265474570,2895,2895,2895,2895,0
|
|
20240307,173800,265474570,2895,2895,2895,2895,0
|
|
20240307,173700,265474570,2895,2895,2895,2895,0
|
|
20240307,173600,265474570,2895,2895,2895,2895,0
|
|
20240307,173500,265474570,2895,2895,2895,2895,0
|
|
20240307,173400,265474570,2895,2895,2895,2895,0
|
|
20240307,173300,265474570,2895,2895,2895,2895,0
|
|
20240307,173200,265474570,2895,2895,2895,2895,0
|
|
20240307,173100,265474570,2895,2895,2895,2895,0
|
|
20240307,173000,265474570,2895,2895,2895,2895,0
|
|
20240307,172900,265474570,2895,2895,2895,2895,0
|
|
20240307,172800,265474570,2895,2895,2895,2895,0
|
|
20240307,172700,265474570,2895,2895,2895,2895,0
|
|
20240307,172600,265474570,2895,2895,2895,2895,0
|
|
20240307,172500,265474570,2895,2895,2895,2895,0
|
|
20240307,172400,265474570,2895,2895,2895,2895,0
|
|
20240307,172300,265474570,2895,2895,2895,2895,0
|
|
20240307,172200,265474570,2895,2895,2895,2895,0
|
|
20240307,172100,265474570,2895,2895,2895,2895,0
|
|
20240307,172000,265474570,2895,2895,2895,2895,0
|
|
20240307,171900,265474570,2895,2895,2895,2895,1669
|
|
20240307,171800,265474570,2895,2895,2895,2895,0
|
|
20240307,171700,265474570,2895,2895,2895,2895,0
|
|
20240307,171600,265474570,2895,2895,2895,2895,0
|
|
20240307,171500,265474570,2895,2895,2895,2895,0
|
|
20240307,171400,265474570,2895,2895,2895,2895,0
|
|
20240307,171300,265474570,2895,2895,2895,2895,0
|
|
20240307,171200,265474570,2895,2895,2895,2895,0
|
|
20240307,171100,265474570,2895,2895,2895,2895,0
|
|
20240307,171000,265474570,2895,2895,2895,2895,0
|
|
20240307,170900,265474570,2895,2895,2895,2895,0
|
|
20240307,170800,265474570,2895,2895,2895,2895,0
|
|
20240307,170700,265474570,2895,2895,2895,2895,0
|
|
20240307,170600,265474570,2895,2895,2895,2895,0
|
|
20240307,170500,265474570,2895,2895,2895,2895,0
|
|
20240307,170400,265474570,2895,2895,2895,2895,0
|
|
20240307,170300,265474570,2895,2895,2895,2895,0
|
|
20240307,170200,265474570,2895,2895,2895,2895,0
|
|
20240307,170100,265474570,2895,2895,2895,2895,0
|
|
20240307,170000,265474570,2895,2895,2895,2895,0
|
|
20240307,165900,265474570,2895,2895,2895,2895,0
|
|
20240307,165800,265474570,2895,2895,2895,2895,0
|
|
20240307,165700,265474570,2895,2895,2895,2895,0
|
|
20240307,165600,265474570,2895,2895,2895,2895,0
|
|
20240307,165500,265474570,2895,2895,2895,2895,0
|
|
20240307,165400,265474570,2895,2895,2895,2895,0
|
|
20240307,165300,265474570,2895,2895,2895,2895,0
|
|
20240307,165200,265474570,2895,2895,2895,2895,0
|
|
20240307,165100,265474570,2895,2895,2895,2895,0
|
|
20240307,165000,265474570,2895,2895,2895,2895,0
|
|
20240307,164900,265474570,2895,2895,2895,2895,1669
|
|
20240307,164800,265474570,2895,2895,2895,2895,0
|
|
20240307,164700,265474570,2895,2895,2895,2895,0
|
|
20240307,164600,265474570,2895,2895,2895,2895,0
|
|
20240307,164500,265474570,2895,2895,2895,2895,0
|
|
20240307,164400,265474570,2895,2895,2895,2895,0
|
|
20240307,164300,265474570,2895,2895,2895,2895,0
|
|
20240307,164200,265474570,2895,2895,2895,2895,0
|
|
20240307,164100,265474570,2895,2895,2895,2895,0
|
|
20240307,164000,265474570,2895,2895,2895,2895,0
|
|
20240307,163900,265474570,2895,2895,2895,2895,0
|
|
20240307,163800,265474570,2895,2895,2895,2895,0
|
|
20240307,163700,265474570,2895,2895,2895,2895,0
|
|
20240307,163600,265474570,2895,2895,2895,2895,0
|
|
20240307,163500,265474570,2895,2895,2895,2895,0
|
|
20240307,163400,265474570,2895,2895,2895,2895,0
|
|
20240307,163300,265474570,2895,2895,2895,2895,0
|
|
20240307,163200,265474570,2895,2895,2895,2895,0
|
|
20240307,163100,265474570,2895,2895,2895,2895,0
|
|
20240307,163000,265474570,2895,2895,2895,2895,0
|
|
20240307,162900,265474570,2895,2895,2895,2895,0
|
|
20240307,162800,265474570,2895,2895,2895,2895,0
|
|
20240307,162700,265474570,2895,2895,2895,2895,0
|
|
20240307,162600,265474570,2895,2895,2895,2895,0
|
|
20240307,162500,265474570,2895,2895,2895,2895,0
|
|
20240307,162400,265474570,2895,2895,2895,2895,0
|
|
20240307,162300,265474570,2895,2895,2895,2895,0
|
|
20240307,162200,265474570,2895,2895,2895,2895,0
|
|
20240307,162100,265474570,2895,2895,2895,2895,0
|
|
20240307,162000,265474570,2895,2895,2895,2895,0
|
|
20240307,161900,265474570,2895,2895,2895,2895,1669
|
|
20240307,161800,265474570,2895,2895,2895,2895,0
|
|
20240307,161700,265474570,2895,2895,2895,2895,0
|
|
20240307,161600,265474570,2895,2895,2895,2895,0
|
|
20240307,161500,265474570,2895,2895,2895,2895,0
|
|
20240307,161400,265474570,2895,2895,2895,2895,0
|
|
20240307,161300,265474570,2895,2895,2895,2895,0
|
|
20240307,161200,265474570,2895,2895,2895,2895,0
|
|
20240307,161100,265474570,2895,2895,2895,2895,0
|
|
20240307,161000,265474570,2895,2895,2895,2895,0
|
|
20240307,160900,265474570,2895,2895,2895,2895,0
|
|
20240307,160800,265474570,2895,2895,2895,2895,0
|
|
20240307,160700,265474570,2895,2895,2895,2895,0
|
|
20240307,160600,265474570,2895,2895,2895,2895,0
|
|
20240307,160500,265474570,2895,2895,2895,2895,0
|
|
20240307,160400,265474570,2895,2895,2895,2895,0
|
|
20240307,160300,265474570,2895,2895,2895,2895,0
|
|
20240307,160200,265474570,2895,2895,2895,2895,0
|
|
20240307,160100,265474570,2895,2895,2895,2895,0
|
|
20240307,160000,265474570,2895,2895,2895,2895,0
|
|
20240307,155900,265474570,2895,2895,2895,2895,0
|
|
20240307,155800,265474570,2895,2895,2895,2895,0
|
|
20240307,155700,265474570,2895,2895,2895,2895,0
|
|
20240307,155600,265474570,2895,2895,2895,2895,0
|
|
20240307,155500,265474570,2895,2895,2895,2895,0
|
|
20240307,155400,265474570,2895,2895,2895,2895,0
|
|
20240307,155300,265474570,2895,2895,2895,2895,0
|
|
20240307,155200,265474570,2895,2895,2895,2895,0
|
|
20240307,155100,265474570,2895,2895,2895,2895,0
|
|
20240307,155000,265474570,2895,2895,2895,2895,0
|
|
20240307,154900,265474570,2895,2895,2895,2895,1669
|
|
20240307,154800,265474570,2895,2895,2895,2895,0
|
|
20240307,154700,265474570,2895,2895,2895,2895,0
|
|
20240307,154600,265474570,2895,2895,2895,2895,0
|
|
20240307,154500,265474570,2895,2895,2895,2895,0
|
|
20240307,154400,265474570,2895,2895,2895,2895,0
|
|
20240307,154300,265474570,2895,2895,2895,2895,0
|
|
20240307,154200,265474570,2895,2895,2895,2895,0
|
|
20240307,154100,265474570,2895,2895,2895,2895,0
|
|
20240307,154000,265474570,2895,2895,2895,2895,0
|
|
20240307,153900,265474570,2895,2895,2895,2895,0
|
|
20240307,153800,265474570,2895,2895,2895,2895,0
|
|
20240307,153700,265474570,2895,2895,2895,2895,0
|
|
20240307,153600,265474570,2895,2895,2895,2895,0
|
|
20240307,153500,265474570,2895,2895,2895,2895,0
|
|
20240307,153400,265474570,2895,2895,2895,2895,0
|
|
20240307,153300,265474570,2895,2895,2895,2895,0
|
|
20240307,153200,265474570,2895,2895,2895,2895,0
|
|
20240307,153100,265474570,2895,2895,2895,2895,0
|
|
20240307,153000,265474570,2895,2895,2895,2895,1669
|
|
20240307,152900,260642815,2895,2895,2895,2895,0
|
|
20240307,152800,260642815,2895,2895,2895,2895,0
|
|
20240307,152700,260642815,2895,2895,2895,2895,0
|
|
20240307,152600,260642815,2895,2895,2895,2895,0
|
|
20240307,152500,260642815,2895,2895,2895,2895,0
|
|
20240307,152400,260642815,2895,2895,2895,2895,0
|
|
20240307,152300,260642815,2895,2895,2895,2895,0
|
|
20240307,152200,260642815,2895,2895,2895,2895,0
|
|
20240307,152100,260642815,2895,2895,2895,2895,0
|
|
20240307,152000,260642815,2895,2895,2895,2895,0
|
|
20240307,151900,260642815,2895,2895,2895,2895,0
|
|
20240307,151800,260642815,2895,2895,2895,2895,0
|
|
20240307,151700,260642815,2895,2895,2895,2895,335
|
|
20240307,151600,259672990,2900,2895,2900,2895,4
|
|
20240307,151500,259661405,2900,2900,2900,2900,0
|
|
20240307,151400,259661405,2900,2900,2900,2900,0
|
|
20240307,151300,259661405,2900,2900,2900,2900,500
|
|
20240307,151200,258211405,2895,2900,2900,2895,301
|
|
20240307,151100,257340005,2900,2900,2900,2900,418
|
|
20240307,151000,256127805,2900,2900,2900,2900,0
|
|
20240307,150900,256127805,2900,2900,2900,2900,21
|
|
20240307,150800,256066905,2900,2900,2900,2900,441
|
|
20240307,150700,254788005,2900,2900,2900,2900,50
|
|
20240307,150600,254643005,2900,2900,2900,2900,0
|
|
20240307,150500,254643005,2900,2900,2900,2900,2200
|
|
20240307,150400,248263005,2900,2900,2900,2900,461
|
|
20240307,150300,246926105,2900,2900,2900,2900,1
|
|
20240307,150200,246923205,2895,2895,2895,2895,8
|
|
20240307,150100,246900045,2895,2900,2900,2895,352
|
|
20240307,150000,245880605,2900,2900,2900,2900,53
|
|
20240307,145900,245726905,2900,2900,2900,2900,0
|
|
20240307,145800,245726905,2900,2900,2900,2900,28
|
|
20240307,145700,245645705,2900,2900,2900,2900,10
|
|
20240307,145600,245616705,2900,2900,2900,2900,50
|
|
20240307,145500,245471705,2900,2900,2900,2900,0
|
|
20240307,145400,245471705,2900,2895,2900,2895,1300
|
|
20240307,145300,241703205,2900,2900,2900,2900,3
|
|
20240307,145200,241694505,2895,2895,2895,2895,1037
|
|
20240307,145100,238692390,2895,2895,2895,2895,50
|
|
20240307,145000,238547640,2895,2895,2895,2895,22
|
|
20240307,144900,238483950,2900,2900,2900,2900,0
|
|
20240307,144800,238483950,2900,2900,2900,2900,347
|
|
20240307,144700,237477650,2900,2900,2900,2900,0
|
|
20240307,144600,237477650,2900,2900,2900,2900,0
|
|
20240307,144500,237477650,2900,2900,2900,2900,0
|
|
20240307,144400,237477650,2900,2900,2900,2900,0
|
|
20240307,144300,237477650,2900,2900,2900,2900,10
|
|
20240307,144200,237448650,2900,2900,2900,2900,0
|
|
20240307,144100,237448650,2900,2900,2900,2900,0
|
|
20240307,144000,237448650,2900,2900,2900,2900,0
|
|
20240307,143900,237448650,2900,2900,2900,2900,0
|
|
20240307,143800,237448650,2900,2900,2900,2900,14
|
|
20240307,143700,237408050,2900,2900,2900,2900,0
|
|
20240307,143600,237408050,2900,2900,2900,2900,25
|
|
20240307,143500,237335550,2900,2900,2900,2900,20
|
|
20240307,143400,237277550,2900,2900,2900,2900,3
|
|
20240307,143300,237268850,2900,2900,2900,2900,0
|
|
20240307,143200,237268850,2900,2900,2900,2900,120
|
|
20240307,143100,236920850,2900,2900,2900,2900,0
|
|
20240307,143000,236920850,2900,2900,2900,2900,0
|
|
20240307,142900,236920850,2900,2900,2900,2900,500
|
|
20240307,142800,235470850,2900,2900,2900,2900,28
|
|
20240307,142700,235389650,2895,2895,2895,2895,0
|
|
20240307,142600,235389650,2895,2895,2895,2895,10
|
|
20240307,142500,235360700,2895,2895,2895,2895,132
|
|
20240307,142400,234978560,2895,2895,2895,2895,0
|
|
20240307,142300,234978560,2895,2895,2895,2895,0
|
|
20240307,142200,234978560,2895,2895,2895,2895,0
|
|
20240307,142100,234978560,2895,2895,2895,2895,0
|
|
20240307,142000,234978560,2895,2895,2895,2895,3460
|
|
20240307,141900,224961860,2895,2895,2895,2895,138
|
|
20240307,141800,224562350,2900,2900,2900,2900,0
|
|
20240307,141700,224562350,2900,2900,2900,2900,8
|
|
20240307,141600,224539150,2895,2895,2895,2895,1
|
|
20240307,141500,224536255,2900,2900,2900,2900,0
|
|
20240307,141400,224536255,2900,2900,2900,2900,0
|
|
20240307,141300,224536255,2900,2900,2900,2900,124
|
|
20240307,141200,224176655,2900,2900,2900,2900,0
|
|
20240307,141100,224176655,2900,2900,2900,2900,0
|
|
20240307,141000,224176655,2900,2900,2900,2900,0
|
|
20240307,140900,224176655,2900,2900,2900,2900,20
|
|
20240307,140800,224118655,2900,2900,2900,2900,23
|
|
20240307,140700,224051955,2895,2895,2895,2895,34
|
|
20240307,140600,223953525,2895,2895,2895,2895,0
|
|
20240307,140500,223953525,2895,2900,2900,2895,113
|
|
20240307,140400,223626385,2895,2895,2895,2895,109
|
|
20240307,140300,223310830,2900,2900,2900,2900,494
|
|
20240307,140200,221878230,2900,2900,2900,2900,0
|
|
20240307,140100,221878230,2900,2900,2900,2900,5
|
|
20240307,140000,221863730,2900,2900,2900,2900,584
|
|
20240307,135900,220170130,2905,2905,2905,2905,0
|
|
20240307,135800,220170130,2905,2905,2905,2905,28
|
|
20240307,135700,220088790,2905,2905,2905,2905,0
|
|
20240307,135600,220088790,2905,2905,2905,2905,1
|
|
20240307,135500,220085885,2900,2900,2900,2900,0
|
|
20240307,135400,220085885,2900,2900,2900,2900,210
|
|
20240307,135300,219476885,2905,2900,2905,2900,16
|
|
20240307,135200,219430480,2905,2900,2905,2900,15
|
|
20240307,135100,219386975,2900,2900,2900,2900,504
|
|
20240307,135000,217925375,2895,2895,2895,2895,0
|
|
20240307,134900,217925375,2895,2895,2895,2895,0
|
|
20240307,134800,217925375,2895,2895,2895,2895,0
|
|
20240307,134700,217925375,2895,2895,2895,2895,0
|
|
20240307,134600,217925375,2895,2895,2895,2895,0
|
|
20240307,134500,217925375,2895,2895,2895,2895,0
|
|
20240307,134400,217925375,2895,2895,2895,2895,1
|
|
20240307,134300,217922480,2900,2900,2900,2900,0
|
|
20240307,134200,217922480,2900,2900,2900,2900,0
|
|
20240307,134100,217922480,2900,2900,2900,2900,0
|
|
20240307,134000,217922480,2900,2900,2900,2900,0
|
|
20240307,133900,217922480,2900,2900,2900,2900,50
|
|
20240307,133800,217777480,2895,2895,2895,2895,20
|
|
20240307,133700,217719580,2895,2900,2905,2895,513
|
|
20240307,133600,216231845,2900,2900,2900,2900,0
|
|
20240307,133500,216231845,2900,2900,2900,2900,0
|
|
20240307,133400,216231845,2900,2900,2900,2900,0
|
|
20240307,133300,216231845,2900,2900,2900,2900,163
|
|
20240307,133200,215759145,2900,2900,2900,2900,0
|
|
20240307,133100,215759145,2900,2900,2900,2900,0
|
|
20240307,133000,215759145,2900,2900,2900,2900,0
|
|
20240307,132900,215759145,2900,2900,2900,2900,68
|
|
20240307,132800,215561945,2905,2905,2905,2905,0
|
|
20240307,132700,215561945,2905,2905,2905,2905,0
|
|
20240307,132600,215561945,2905,2905,2905,2905,0
|
|
20240307,132500,215561945,2905,2905,2905,2905,3
|
|
20240307,132400,215553230,2900,2900,2900,2900,0
|
|
20240307,132300,215553230,2900,2900,2900,2900,0
|
|
20240307,132200,215553230,2900,2900,2900,2900,0
|
|
20240307,132100,215553230,2900,2900,2900,2900,50
|
|
20240307,132000,215408230,2900,2900,2900,2900,200
|
|
20240307,131900,214828230,2900,2900,2900,2900,0
|
|
20240307,131800,214828230,2900,2900,2900,2900,254
|
|
20240307,131700,214091630,2905,2905,2905,2905,7
|
|
20240307,131600,214071295,2905,2905,2905,2905,0
|
|
20240307,131500,214071295,2905,2905,2905,2905,0
|
|
20240307,131400,214071295,2905,2905,2905,2905,0
|
|
20240307,131300,214071295,2905,2905,2905,2905,0
|
|
20240307,131200,214071295,2905,2905,2905,2905,16
|
|
20240307,131100,214024815,2905,2905,2905,2905,0
|
|
20240307,131000,214024815,2905,2905,2905,2905,86
|
|
20240307,130900,213774985,2905,2905,2905,2905,0
|
|
20240307,130800,213774985,2905,2905,2905,2905,0
|
|
20240307,130700,213774985,2905,2905,2905,2905,0
|
|
20240307,130600,213774985,2905,2905,2905,2905,34
|
|
20240307,130500,213676215,2905,2905,2905,2905,1
|
|
20240307,130400,213673310,2900,2900,2900,2900,114
|
|
20240307,130300,213342710,2900,2900,2900,2900,0
|
|
20240307,130200,213342710,2900,2900,2900,2900,0
|
|
20240307,130100,213342710,2900,2900,2900,2900,0
|
|
20240307,130000,213342710,2900,2900,2900,2900,0
|
|
20240307,125900,213342710,2900,2900,2900,2900,0
|
|
20240307,125800,213342710,2900,2900,2900,2900,470
|
|
20240307,125700,211979710,2900,2900,2900,2900,0
|
|
20240307,125600,211979710,2900,2900,2900,2900,0
|
|
20240307,125500,211979710,2900,2900,2900,2900,609
|
|
20240307,125400,210213610,2905,2905,2905,2905,0
|
|
20240307,125300,210213610,2905,2900,2905,2900,11
|
|
20240307,125200,210181660,2900,2900,2900,2900,310
|
|
20240307,125100,209282660,2900,2900,2900,2900,0
|
|
20240307,125000,209282660,2900,2900,2900,2900,0
|
|
20240307,124900,209282660,2900,2900,2900,2900,577
|
|
20240307,124800,207609360,2905,2905,2905,2905,0
|
|
20240307,124700,207609360,2905,2905,2905,2905,0
|
|
20240307,124600,207609360,2905,2905,2905,2905,100
|
|
20240307,124500,207318860,2900,2900,2900,2900,0
|
|
20240307,124400,207318860,2900,2900,2900,2900,0
|
|
20240307,124300,207318860,2900,2900,2900,2900,20
|
|
20240307,124200,207260860,2905,2905,2905,2905,8
|
|
20240307,124100,207237620,2905,2905,2905,2905,0
|
|
20240307,124000,207237620,2905,2905,2905,2905,10
|
|
20240307,123900,207208570,2905,2905,2905,2905,0
|
|
20240307,123800,207208570,2905,2905,2905,2905,0
|
|
20240307,123700,207208570,2905,2905,2905,2905,0
|
|
20240307,123600,207208570,2905,2905,2905,2905,0
|
|
20240307,123500,207208570,2905,2905,2905,2905,340
|
|
20240307,123400,206220870,2905,2905,2905,2905,488
|
|
20240307,123300,204803230,2900,2900,2900,2900,1012
|
|
20240307,123200,201868430,2895,2895,2895,2895,0
|
|
20240307,123100,201868430,2895,2895,2895,2895,0
|
|
20240307,123000,201868430,2895,2895,2895,2895,334
|
|
20240307,122900,200901500,2900,2900,2900,2900,100
|
|
20240307,122800,200611500,2895,2895,2895,2895,0
|
|
20240307,122700,200611500,2895,2895,2895,2895,0
|
|
20240307,122600,200611500,2895,2895,2895,2895,100
|
|
20240307,122500,200322000,2895,2895,2895,2895,0
|
|
20240307,122400,200322000,2895,2895,2895,2895,0
|
|
20240307,122300,200322000,2895,2895,2895,2895,0
|
|
20240307,122200,200322000,2895,2895,2895,2895,0
|
|
20240307,122100,200322000,2895,2895,2895,2895,0
|
|
20240307,122000,200322000,2895,2895,2895,2895,499
|
|
20240307,121900,198877395,2900,2900,2900,2900,35
|
|
20240307,121800,198775895,2900,2900,2900,2900,0
|
|
20240307,121700,198775895,2900,2900,2900,2900,70
|
|
20240307,121600,198572895,2895,2895,2895,2895,254
|
|
20240307,121500,197837565,2895,2895,2895,2895,0
|
|
20240307,121400,197837565,2895,2895,2895,2895,0
|
|
20240307,121300,197837565,2895,2895,2895,2895,0
|
|
20240307,121200,197837565,2895,2895,2895,2895,5
|
|
20240307,121100,197823090,2895,2895,2895,2895,0
|
|
20240307,121000,197823090,2895,2895,2895,2895,0
|
|
20240307,120900,197823090,2895,2895,2895,2895,0
|
|
20240307,120800,197823090,2895,2895,2895,2895,211
|
|
20240307,120700,197212245,2900,2900,2900,2900,0
|
|
20240307,120600,197212245,2900,2900,2900,2900,0
|
|
20240307,120500,197212245,2900,2900,2900,2900,1
|
|
20240307,120400,197209345,2890,2895,2895,2890,1805
|
|
20240307,120300,191991620,2895,2895,2895,2895,45
|
|
20240307,120200,191861345,2895,2895,2895,2895,0
|
|
20240307,120100,191861345,2895,2895,2895,2895,832
|
|
20240307,120000,189452705,2895,2895,2895,2895,0
|
|
20240307,115900,189452705,2895,2895,2895,2895,168
|
|
20240307,115800,188966345,2890,2890,2890,2890,100
|
|
20240307,115700,188677345,2895,2895,2895,2895,0
|
|
20240307,115600,188677345,2895,2895,2895,2895,0
|
|
20240307,115500,188677345,2895,2895,2895,2895,120
|
|
20240307,115400,188329945,2890,2890,2890,2890,0
|
|
20240307,115300,188329945,2890,2890,2890,2890,0
|
|
20240307,115200,188329945,2890,2890,2890,2890,0
|
|
20240307,115100,188329945,2890,2890,2890,2890,0
|
|
20240307,115000,188329945,2890,2890,2890,2890,1
|
|
20240307,114900,188327055,2895,2895,2895,2895,0
|
|
20240307,114800,188327055,2895,2895,2895,2895,0
|
|
20240307,114700,188327055,2895,2895,2895,2895,25
|
|
20240307,114600,188254680,2895,2895,2895,2895,0
|
|
20240307,114500,188254680,2895,2895,2895,2895,5
|
|
20240307,114400,188240205,2895,2895,2895,2895,0
|
|
20240307,114300,188240205,2895,2895,2895,2895,0
|
|
20240307,114200,188240205,2895,2895,2895,2895,0
|
|
20240307,114100,188240205,2895,2895,2895,2895,0
|
|
20240307,114000,188240205,2895,2895,2895,2895,0
|
|
20240307,113900,188240205,2895,2895,2895,2895,0
|
|
20240307,113800,188240205,2895,2895,2895,2895,139
|
|
20240307,113700,187837800,2900,2900,2900,2900,0
|
|
20240307,113600,187837800,2900,2900,2900,2900,0
|
|
20240307,113500,187837800,2900,2900,2900,2900,1
|
|
20240307,113400,187834900,2900,2900,2900,2900,10
|
|
20240307,113300,187805900,2900,2900,2900,2900,0
|
|
20240307,113200,187805900,2900,2900,2900,2900,0
|
|
20240307,113100,187805900,2900,2900,2900,2900,0
|
|
20240307,113000,187805900,2900,2900,2900,2900,0
|
|
20240307,112900,187805900,2900,2895,2900,2895,16
|
|
20240307,112800,187759570,2895,2895,2895,2895,301
|
|
20240307,112700,186888175,2895,2895,2895,2895,0
|
|
20240307,112600,186888175,2895,2895,2895,2895,0
|
|
20240307,112500,186888175,2895,2895,2895,2895,150
|
|
20240307,112400,186453925,2900,2900,2900,2900,0
|
|
20240307,112300,186453925,2900,2900,2900,2900,0
|
|
20240307,112200,186453925,2900,2900,2900,2900,10
|
|
20240307,112100,186424925,2900,2900,2900,2900,0
|
|
20240307,112000,186424925,2900,2900,2900,2900,0
|
|
20240307,111900,186424925,2900,2900,2900,2900,18
|
|
20240307,111800,186372725,2895,2895,2895,2895,0
|
|
20240307,111700,186372725,2895,2895,2895,2895,226
|
|
20240307,111600,185718455,2895,2900,2900,2895,624
|
|
20240307,111500,183911805,2900,2900,2900,2900,0
|
|
20240307,111400,183911805,2900,2900,2900,2900,0
|
|
20240307,111300,183911805,2900,2900,2900,2900,0
|
|
20240307,111200,183911805,2900,2900,2900,2900,0
|
|
20240307,111100,183911805,2900,2900,2900,2895,1147
|
|
20240307,111000,180585725,2905,2905,2905,2905,0
|
|
20240307,110900,180585725,2905,2905,2905,2905,0
|
|
20240307,110800,180585725,2905,2905,2905,2905,0
|
|
20240307,110700,180585725,2905,2905,2905,2905,0
|
|
20240307,110600,180585725,2905,2905,2905,2905,1
|
|
20240307,110500,180582820,2900,2905,2905,2900,149
|
|
20240307,110400,180150360,2905,2905,2905,2905,0
|
|
20240307,110300,180150360,2905,2905,2905,2905,0
|
|
20240307,110200,180150360,2905,2905,2905,2905,1
|
|
20240307,110100,180147455,2905,2905,2905,2905,0
|
|
20240307,110000,180147455,2905,2905,2905,2905,0
|
|
20240307,105900,180147455,2905,2905,2905,2905,0
|
|
20240307,105800,180147455,2905,2905,2905,2905,100
|
|
20240307,105700,179856955,2905,2905,2905,2905,0
|
|
20240307,105600,179856955,2905,2905,2905,2905,100
|
|
20240307,105500,179566455,2900,2905,2905,2900,267
|
|
20240307,105400,178790905,2905,2905,2905,2905,5
|
|
20240307,105300,178776380,2905,2905,2905,2905,100
|
|
20240307,105200,178485880,2905,2905,2905,2905,0
|
|
20240307,105100,178485880,2905,2905,2905,2905,0
|
|
20240307,105000,178485880,2905,2905,2905,2905,100
|
|
20240307,104900,178195380,2905,2905,2905,2905,0
|
|
20240307,104800,178195380,2905,2905,2905,2905,0
|
|
20240307,104700,178195380,2905,2905,2905,2905,95
|
|
20240307,104600,177919405,2900,2905,2905,2900,28
|
|
20240307,104500,177838180,2905,2905,2905,2905,0
|
|
20240307,104400,177838180,2905,2905,2905,2905,0
|
|
20240307,104300,177838180,2905,2905,2905,2900,282
|
|
20240307,104200,177019025,2905,2910,2910,2905,1666
|
|
20240307,104100,172175185,2910,2905,2910,2905,215
|
|
20240307,104000,171550580,2905,2905,2905,2905,23
|
|
20240307,103900,171483765,2900,2900,2900,2900,270
|
|
20240307,103800,170700765,2895,2895,2895,2895,0
|
|
20240307,103700,170700765,2895,2895,2895,2895,0
|
|
20240307,103600,170700765,2895,2900,2900,2895,42
|
|
20240307,103500,170579055,2900,2900,2900,2900,2
|
|
20240307,103400,170573255,2900,2900,2900,2900,200
|
|
20240307,103300,169993255,2900,2895,2900,2895,129
|
|
20240307,103200,169619795,2895,2895,2895,2895,0
|
|
20240307,103100,169619795,2895,2895,2895,2895,101
|
|
20240307,103000,169327400,2895,2895,2895,2895,0
|
|
20240307,102900,169327400,2895,2895,2895,2895,3
|
|
20240307,102800,169318715,2895,2895,2895,2895,0
|
|
20240307,102700,169318715,2895,2895,2895,2895,35
|
|
20240307,102600,169217390,2895,2895,2895,2895,20
|
|
20240307,102500,169159490,2890,2890,2890,2890,0
|
|
20240307,102400,169159490,2890,2890,2890,2890,110
|
|
20240307,102300,168841590,2895,2895,2895,2895,0
|
|
20240307,102200,168841590,2895,2895,2895,2895,0
|
|
20240307,102100,168841590,2895,2895,2895,2895,0
|
|
20240307,102000,168841590,2895,2895,2895,2895,11
|
|
20240307,101900,168809745,2895,2890,2895,2890,289
|
|
20240307,101800,167973590,2890,2890,2890,2890,0
|
|
20240307,101700,167973590,2890,2890,2890,2890,320
|
|
20240307,101600,167048790,2895,2895,2895,2895,1
|
|
20240307,101500,167045895,2895,2895,2895,2895,30
|
|
20240307,101400,166959045,2895,2895,2895,2895,0
|
|
20240307,101300,166959045,2895,2895,2895,2895,0
|
|
20240307,101200,166959045,2895,2895,2895,2895,35
|
|
20240307,101100,166857720,2895,2895,2895,2895,0
|
|
20240307,101000,166857720,2895,2895,2895,2895,23
|
|
20240307,100900,166791135,2895,2895,2895,2895,0
|
|
20240307,100800,166791135,2895,2895,2895,2895,0
|
|
20240307,100700,166791135,2895,2895,2895,2895,2
|
|
20240307,100600,166785345,2900,2895,2900,2885,3875
|
|
20240307,100500,155567825,2900,2900,2900,2900,17
|
|
20240307,100400,155518525,2900,2895,2900,2895,346
|
|
20240307,100300,154515985,2900,2895,2900,2895,353
|
|
20240307,100200,153494045,2900,2900,2900,2900,0
|
|
20240307,100100,153494045,2900,2895,2900,2895,663
|
|
20240307,100000,151574655,2900,2900,2900,2900,4
|
|
20240307,095900,151563055,2905,2905,2905,2905,49
|
|
20240307,095800,151420710,2905,2905,2905,2905,0
|
|
20240307,095700,151420710,2905,2895,2905,2895,25
|
|
20240307,095600,151348295,2895,2885,2895,2885,11840
|
|
20240307,095500,117184200,2885,2885,2885,2885,0
|
|
20240307,095400,117184200,2885,2885,2885,2885,1
|
|
20240307,095300,117181315,2880,2880,2880,2880,1059
|
|
20240307,095200,114131395,2880,2885,2885,2880,1001
|
|
20240307,095100,111248510,2885,2885,2885,2885,0
|
|
20240307,095000,111248510,2885,2885,2885,2885,0
|
|
20240307,094900,111248510,2885,2885,2885,2880,3
|
|
20240307,094800,111239860,2880,2885,2885,2880,103
|
|
20240307,094700,110943205,2880,2880,2880,2880,1
|
|
20240307,094600,110940325,2880,2880,2880,2880,257
|
|
20240307,094500,110200165,2885,2885,2885,2885,6
|
|
20240307,094400,110182855,2885,2880,2885,2880,7
|
|
20240307,094300,110162665,2885,2885,2885,2885,101
|
|
20240307,094200,109871280,2885,2880,2885,2880,5
|
|
20240307,094100,109856860,2885,2885,2885,2885,12
|
|
20240307,094000,109822240,2885,2885,2885,2880,1029
|
|
20240307,093900,106858575,2885,2885,2885,2885,0
|
|
20240307,093800,106858575,2885,2885,2885,2885,11
|
|
20240307,093700,106826840,2880,2885,2885,2880,2051
|
|
20240307,093600,100909955,2880,2880,2885,2880,2203
|
|
20240307,093500,94555310,2880,2880,2880,2880,0
|
|
20240307,093400,94555310,2880,2880,2880,2880,222
|
|
20240307,093300,93915950,2885,2885,2885,2885,0
|
|
20240307,093200,93915950,2885,2890,2890,2885,240
|
|
20240307,093100,93223520,2890,2885,2890,2880,173
|
|
20240307,093000,92725160,2890,2890,2890,2890,0
|
|
20240307,092900,92725160,2890,2890,2890,2890,500
|
|
20240307,092800,91280160,2890,2890,2890,2890,50
|
|
20240307,092700,91135660,2890,2890,2890,2890,1
|
|
20240307,092600,91132770,2890,2880,2890,2880,5
|
|
20240307,092500,91118360,2890,2880,2890,2880,1060
|
|
20240307,092400,88065540,2890,2875,2890,2870,2706
|
|
20240307,092300,80286240,2880,2880,2880,2875,3994
|
|
20240307,092200,68787290,2880,2880,2885,2870,5043
|
|
20240307,092100,54274345,2885,2900,2900,2885,12128
|
|
20240307,092000,19156280,2905,2905,2905,2905,508
|
|
20240307,091900,17680540,2910,2910,2910,2910,0
|
|
20240307,091800,17680540,2910,2910,2910,2910,0
|
|
20240307,091700,17680540,2910,2910,2910,2910,11
|
|
20240307,091600,17648530,2900,2905,2905,2900,13
|
|
20240307,091500,17610825,2905,2910,2910,2900,1435
|
|
20240307,091400,13442320,2910,2910,2910,2905,1355
|
|
20240307,091300,9505010,2910,2910,2910,2905,511
|
|
20240307,091200,8020520,2910,2910,2915,2910,412
|
|
20240307,091100,6821545,2915,2905,2915,2905,101
|
|
20240307,091000,6528050,2910,2910,2920,2910,7
|
|
20240307,090900,6507670,2910,2910,2910,2910,2
|
|
20240307,090800,6501850,2920,2920,2920,2920,1
|
|
20240307,090700,6498930,2915,2920,2920,2915,60
|
|
20240307,090600,6323775,2930,2920,2930,2920,12
|
|
20240307,090500,6288675,2925,2905,2925,2905,67
|
|
20240307,090400,6093545,2915,2910,2915,2905,41
|
|
20240307,090300,5974425,2910,2910,2910,2910,783
|
|
20240307,090200,3695895,2925,2925,2925,2925,0
|
|
20240307,090100,3695895,2925,2925,2925,2925,1
|
|
20240307,090000,3692970,2925,2910,2925,2910,1269
|