602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185900,622607325,3855,3855,3855,3855,1433
|
|
20240307,185800,622607325,3855,3855,3855,3855,0
|
|
20240307,185700,622607325,3855,3855,3855,3855,0
|
|
20240307,185600,622607325,3855,3855,3855,3855,0
|
|
20240307,185500,622607325,3855,3855,3855,3855,0
|
|
20240307,185400,622607325,3855,3855,3855,3855,0
|
|
20240307,185300,622607325,3855,3855,3855,3855,0
|
|
20240307,185200,622607325,3855,3855,3855,3855,0
|
|
20240307,185100,622607325,3855,3855,3855,3855,0
|
|
20240307,185000,622607325,3855,3855,3855,3855,0
|
|
20240307,184900,622607325,3855,3855,3855,3855,0
|
|
20240307,184800,622607325,3855,3855,3855,3855,0
|
|
20240307,184700,622607325,3855,3855,3855,3855,0
|
|
20240307,184600,622607325,3855,3855,3855,3855,0
|
|
20240307,184500,622607325,3855,3855,3855,3855,0
|
|
20240307,184400,622607325,3855,3855,3855,3855,0
|
|
20240307,184300,622607325,3855,3855,3855,3855,0
|
|
20240307,184200,622607325,3855,3855,3855,3855,0
|
|
20240307,184100,622607325,3855,3855,3855,3855,0
|
|
20240307,184000,622607325,3855,3855,3855,3855,0
|
|
20240307,183900,622607325,3855,3855,3855,3855,0
|
|
20240307,183800,622607325,3855,3855,3855,3855,0
|
|
20240307,183700,622607325,3855,3855,3855,3855,0
|
|
20240307,183600,622607325,3855,3855,3855,3855,0
|
|
20240307,183500,622607325,3855,3855,3855,3855,0
|
|
20240307,183400,622607325,3855,3855,3855,3855,0
|
|
20240307,183300,622607325,3855,3855,3855,3855,0
|
|
20240307,183200,622607325,3855,3855,3855,3855,0
|
|
20240307,183100,622607325,3855,3855,3855,3855,0
|
|
20240307,183000,622607325,3855,3855,3855,3855,0
|
|
20240307,182900,622607325,3855,3855,3855,3855,1433
|
|
20240307,182800,622607325,3855,3855,3855,3855,0
|
|
20240307,182700,622607325,3855,3855,3855,3855,0
|
|
20240307,182600,622607325,3855,3855,3855,3855,0
|
|
20240307,182500,622607325,3855,3855,3855,3855,0
|
|
20240307,182400,622607325,3855,3855,3855,3855,0
|
|
20240307,182300,622607325,3855,3855,3855,3855,0
|
|
20240307,182200,622607325,3855,3855,3855,3855,0
|
|
20240307,182100,622607325,3855,3855,3855,3855,0
|
|
20240307,182000,622607325,3855,3855,3855,3855,0
|
|
20240307,181900,622607325,3855,3855,3855,3855,0
|
|
20240307,181800,622607325,3855,3855,3855,3855,0
|
|
20240307,181700,622607325,3855,3855,3855,3855,0
|
|
20240307,181600,622607325,3855,3855,3855,3855,0
|
|
20240307,181500,622607325,3855,3855,3855,3855,0
|
|
20240307,181400,622607325,3855,3855,3855,3855,0
|
|
20240307,181300,622607325,3855,3855,3855,3855,0
|
|
20240307,181200,622607325,3855,3855,3855,3855,0
|
|
20240307,181100,622607325,3855,3855,3855,3855,0
|
|
20240307,181000,622607325,3855,3855,3855,3855,0
|
|
20240307,180900,622607325,3855,3855,3855,3855,0
|
|
20240307,180800,622607325,3855,3855,3855,3855,0
|
|
20240307,180700,622607325,3855,3855,3855,3855,0
|
|
20240307,180600,622607325,3855,3855,3855,3855,0
|
|
20240307,180500,622607325,3855,3855,3855,3855,0
|
|
20240307,180400,622607325,3855,3855,3855,3855,0
|
|
20240307,180300,622607325,3855,3855,3855,3855,0
|
|
20240307,180200,622607325,3855,3855,3855,3855,0
|
|
20240307,180100,622607325,3855,3855,3855,3855,0
|
|
20240307,180000,622607325,3855,3855,3855,3855,0
|
|
20240307,175900,622607325,3855,3855,3855,3855,1433
|
|
20240307,175800,622607325,3855,3855,3855,3855,0
|
|
20240307,175700,622607325,3855,3855,3855,3855,0
|
|
20240307,175600,622607325,3855,3855,3855,3855,0
|
|
20240307,175500,622607325,3855,3855,3855,3855,0
|
|
20240307,175400,622607325,3855,3855,3855,3855,0
|
|
20240307,175300,622607325,3855,3855,3855,3855,0
|
|
20240307,175200,622607325,3855,3855,3855,3855,0
|
|
20240307,175100,622607325,3855,3855,3855,3855,0
|
|
20240307,175000,622607325,3855,3855,3855,3855,0
|
|
20240307,174900,622607325,3855,3855,3855,3855,0
|
|
20240307,174800,622607325,3855,3855,3855,3855,0
|
|
20240307,174700,622607325,3855,3855,3855,3855,0
|
|
20240307,174600,622607325,3855,3855,3855,3855,0
|
|
20240307,174500,622607325,3855,3855,3855,3855,0
|
|
20240307,174400,622607325,3855,3855,3855,3855,0
|
|
20240307,174300,622607325,3855,3855,3855,3855,0
|
|
20240307,174200,622607325,3855,3855,3855,3855,0
|
|
20240307,174100,622607325,3855,3855,3855,3855,0
|
|
20240307,174000,622607325,3855,3855,3855,3855,0
|
|
20240307,173900,622607325,3855,3855,3855,3855,0
|
|
20240307,173800,622607325,3855,3855,3855,3855,0
|
|
20240307,173700,622607325,3855,3855,3855,3855,0
|
|
20240307,173600,622607325,3855,3855,3855,3855,0
|
|
20240307,173500,622607325,3855,3855,3855,3855,0
|
|
20240307,173400,622607325,3855,3855,3855,3855,0
|
|
20240307,173300,622607325,3855,3855,3855,3855,0
|
|
20240307,173200,622607325,3855,3855,3855,3855,0
|
|
20240307,173100,622607325,3855,3855,3855,3855,0
|
|
20240307,173000,622607325,3855,3855,3855,3855,0
|
|
20240307,172900,622607325,3855,3855,3855,3855,1433
|
|
20240307,172800,622607325,3855,3855,3855,3855,0
|
|
20240307,172700,622607325,3855,3855,3855,3855,0
|
|
20240307,172600,622607325,3855,3855,3855,3855,0
|
|
20240307,172500,622607325,3855,3855,3855,3855,0
|
|
20240307,172400,622607325,3855,3855,3855,3855,0
|
|
20240307,172300,622607325,3855,3855,3855,3855,0
|
|
20240307,172200,622607325,3855,3855,3855,3855,0
|
|
20240307,172100,622607325,3855,3855,3855,3855,0
|
|
20240307,172000,622607325,3855,3855,3855,3855,0
|
|
20240307,171900,622607325,3855,3855,3855,3855,0
|
|
20240307,171800,622607325,3855,3855,3855,3855,0
|
|
20240307,171700,622607325,3855,3855,3855,3855,0
|
|
20240307,171600,622607325,3855,3855,3855,3855,0
|
|
20240307,171500,622607325,3855,3855,3855,3855,0
|
|
20240307,171400,622607325,3855,3855,3855,3855,0
|
|
20240307,171300,622607325,3855,3855,3855,3855,0
|
|
20240307,171200,622607325,3855,3855,3855,3855,0
|
|
20240307,171100,622607325,3855,3855,3855,3855,0
|
|
20240307,171000,622607325,3855,3855,3855,3855,0
|
|
20240307,170900,622607325,3855,3855,3855,3855,0
|
|
20240307,170800,622607325,3855,3855,3855,3855,0
|
|
20240307,170700,622607325,3855,3855,3855,3855,0
|
|
20240307,170600,622607325,3855,3855,3855,3855,0
|
|
20240307,170500,622607325,3855,3855,3855,3855,0
|
|
20240307,170400,622607325,3855,3855,3855,3855,0
|
|
20240307,170300,622607325,3855,3855,3855,3855,0
|
|
20240307,170200,622607325,3855,3855,3855,3855,0
|
|
20240307,170100,622607325,3855,3855,3855,3855,0
|
|
20240307,170000,622607325,3855,3855,3855,3855,0
|
|
20240307,165900,622607325,3855,3855,3855,3855,1433
|
|
20240307,165800,622607325,3855,3855,3855,3855,0
|
|
20240307,165700,622607325,3855,3855,3855,3855,0
|
|
20240307,165600,622607325,3855,3855,3855,3855,0
|
|
20240307,165500,622607325,3855,3855,3855,3855,0
|
|
20240307,165400,622607325,3855,3855,3855,3855,0
|
|
20240307,165300,622607325,3855,3855,3855,3855,0
|
|
20240307,165200,622607325,3855,3855,3855,3855,0
|
|
20240307,165100,622607325,3855,3855,3855,3855,0
|
|
20240307,165000,622607325,3855,3855,3855,3855,0
|
|
20240307,164900,622607325,3855,3855,3855,3855,0
|
|
20240307,164800,622607325,3855,3855,3855,3855,0
|
|
20240307,164700,622607325,3855,3855,3855,3855,0
|
|
20240307,164600,622607325,3855,3855,3855,3855,0
|
|
20240307,164500,622607325,3855,3855,3855,3855,0
|
|
20240307,164400,622607325,3855,3855,3855,3855,0
|
|
20240307,164300,622607325,3855,3855,3855,3855,0
|
|
20240307,164200,622607325,3855,3855,3855,3855,0
|
|
20240307,164100,622607325,3855,3855,3855,3855,0
|
|
20240307,164000,622607325,3855,3855,3855,3855,0
|
|
20240307,163900,622607325,3855,3855,3855,3855,0
|
|
20240307,163800,622607325,3855,3855,3855,3855,0
|
|
20240307,163700,622607325,3855,3855,3855,3855,0
|
|
20240307,163600,622607325,3855,3855,3855,3855,0
|
|
20240307,163500,622607325,3855,3855,3855,3855,0
|
|
20240307,163400,622607325,3855,3855,3855,3855,0
|
|
20240307,163300,622607325,3855,3855,3855,3855,0
|
|
20240307,163200,622607325,3855,3855,3855,3855,0
|
|
20240307,163100,622607325,3855,3855,3855,3855,0
|
|
20240307,163000,622607325,3855,3855,3855,3855,0
|
|
20240307,162900,622607325,3855,3855,3855,3855,1433
|
|
20240307,162800,622607325,3855,3855,3855,3855,0
|
|
20240307,162700,622607325,3855,3855,3855,3855,0
|
|
20240307,162600,622607325,3855,3855,3855,3855,0
|
|
20240307,162500,622607325,3855,3855,3855,3855,0
|
|
20240307,162400,622607325,3855,3855,3855,3855,0
|
|
20240307,162300,622607325,3855,3855,3855,3855,0
|
|
20240307,162200,622607325,3855,3855,3855,3855,0
|
|
20240307,162100,622607325,3855,3855,3855,3855,0
|
|
20240307,162000,622607325,3855,3855,3855,3855,0
|
|
20240307,161900,622607325,3855,3855,3855,3855,0
|
|
20240307,161800,622607325,3855,3855,3855,3855,0
|
|
20240307,161700,622607325,3855,3855,3855,3855,0
|
|
20240307,161600,622607325,3855,3855,3855,3855,0
|
|
20240307,161500,622607325,3855,3855,3855,3855,0
|
|
20240307,161400,622607325,3855,3855,3855,3855,0
|
|
20240307,161300,622607325,3855,3855,3855,3855,0
|
|
20240307,161200,622607325,3855,3855,3855,3855,0
|
|
20240307,161100,622607325,3855,3855,3855,3855,0
|
|
20240307,161000,622607325,3855,3855,3855,3855,0
|
|
20240307,160900,622607325,3855,3855,3855,3855,0
|
|
20240307,160800,622607325,3855,3855,3855,3855,0
|
|
20240307,160700,622607325,3855,3855,3855,3855,0
|
|
20240307,160600,622607325,3855,3855,3855,3855,0
|
|
20240307,160500,622607325,3855,3855,3855,3855,0
|
|
20240307,160400,622607325,3855,3855,3855,3855,0
|
|
20240307,160300,622607325,3855,3855,3855,3855,0
|
|
20240307,160200,622607325,3855,3855,3855,3855,0
|
|
20240307,160100,622607325,3855,3855,3855,3855,0
|
|
20240307,160000,622607325,3855,3855,3855,3855,0
|
|
20240307,155900,622607325,3855,3855,3855,3855,1433
|
|
20240307,155800,622607325,3855,3855,3855,3855,0
|
|
20240307,155700,622607325,3855,3855,3855,3855,0
|
|
20240307,155600,622607325,3855,3855,3855,3855,0
|
|
20240307,155500,622607325,3855,3855,3855,3855,0
|
|
20240307,155400,622607325,3855,3855,3855,3855,0
|
|
20240307,155300,622607325,3855,3855,3855,3855,0
|
|
20240307,155200,622607325,3855,3855,3855,3855,0
|
|
20240307,155100,622607325,3855,3855,3855,3855,0
|
|
20240307,155000,622607325,3855,3855,3855,3855,0
|
|
20240307,154900,622607325,3855,3855,3855,3855,0
|
|
20240307,154800,622607325,3855,3855,3855,3855,0
|
|
20240307,154700,622607325,3855,3855,3855,3855,0
|
|
20240307,154600,622607325,3855,3855,3855,3855,0
|
|
20240307,154500,622607325,3855,3855,3855,3855,0
|
|
20240307,154400,622607325,3855,3855,3855,3855,0
|
|
20240307,154300,622607325,3855,3855,3855,3855,0
|
|
20240307,154200,622607325,3855,3855,3855,3855,0
|
|
20240307,154100,622607325,3855,3855,3855,3855,0
|
|
20240307,154000,622607325,3855,3855,3855,3855,0
|
|
20240307,153900,622607325,3855,3855,3855,3855,0
|
|
20240307,153800,622607325,3855,3855,3855,3855,0
|
|
20240307,153700,622607325,3855,3855,3855,3855,0
|
|
20240307,153600,622607325,3855,3855,3855,3855,0
|
|
20240307,153500,622607325,3855,3855,3855,3855,0
|
|
20240307,153400,622607325,3855,3855,3855,3855,0
|
|
20240307,153300,622607325,3855,3855,3855,3855,0
|
|
20240307,153200,622607325,3855,3855,3855,3855,0
|
|
20240307,153100,622607325,3855,3855,3855,3855,0
|
|
20240307,153000,622607325,3855,3855,3855,3855,1433
|
|
20240307,152900,617083110,3855,3855,3855,3855,0
|
|
20240307,152800,617083110,3855,3855,3855,3855,0
|
|
20240307,152700,617083110,3855,3855,3855,3855,0
|
|
20240307,152600,617083110,3855,3855,3855,3855,0
|
|
20240307,152500,617083110,3855,3855,3855,3855,0
|
|
20240307,152400,617083110,3855,3855,3855,3855,0
|
|
20240307,152300,617083110,3855,3855,3855,3855,0
|
|
20240307,152200,617083110,3855,3855,3855,3855,0
|
|
20240307,152100,617083110,3855,3855,3855,3855,0
|
|
20240307,152000,617083110,3855,3855,3855,3855,0
|
|
20240307,151900,617083110,3855,3855,3855,3855,1
|
|
20240307,151800,617079255,3855,3855,3855,3850,80
|
|
20240307,151700,616771140,3855,3850,3855,3850,105
|
|
20240307,151600,616366870,3855,3855,3855,3855,1
|
|
20240307,151500,616363015,3855,3855,3855,3850,4
|
|
20240307,151400,616347600,3855,3855,3855,3850,3
|
|
20240307,151300,616336040,3855,3850,3855,3850,184
|
|
20240307,151200,615627625,3855,3850,3855,3850,455
|
|
20240307,151100,613875855,3850,3845,3850,3840,845
|
|
20240307,151000,610626830,3845,3840,3845,3840,605
|
|
20240307,150900,608303310,3840,3845,3845,3840,540
|
|
20240307,150800,606229700,3845,3845,3845,3840,102
|
|
20240307,150700,605838010,3840,3845,3850,3840,85
|
|
20240307,150600,605511125,3850,3850,3850,3845,5
|
|
20240307,150500,605491880,3845,3850,3850,3845,142
|
|
20240307,150400,604945230,3850,3845,3850,3845,3
|
|
20240307,150300,604933685,3845,3845,3845,3845,10
|
|
20240307,150200,604895235,3850,3845,3850,3840,401
|
|
20240307,150100,603353195,3850,3850,3855,3850,602
|
|
20240307,150000,601035490,3845,3850,3850,3845,31
|
|
20240307,145900,600916280,3845,3845,3845,3845,173
|
|
20240307,145800,600251095,3840,3845,3845,3840,21
|
|
20240307,145700,600170355,3845,3845,3845,3840,58
|
|
20240307,145600,599947350,3850,3840,3850,3840,204
|
|
20240307,145500,599162970,3845,3835,3845,3835,387
|
|
20240307,145400,597675890,3840,3840,3840,3840,51
|
|
20240307,145300,597480050,3840,3835,3840,3835,3
|
|
20240307,145200,597468535,3845,3840,3845,3835,588
|
|
20240307,145100,595213515,3840,3835,3840,3835,3
|
|
20240307,145000,595202000,3840,3845,3845,3840,150
|
|
20240307,144900,594625995,3840,3840,3840,3840,1
|
|
20240307,144800,594622155,3845,3835,3845,3835,46
|
|
20240307,144700,594445595,3840,3835,3840,3835,102
|
|
20240307,144600,594053920,3840,3835,3840,3835,3
|
|
20240307,144500,594042405,3835,3840,3845,3835,1981
|
|
20240307,144400,586437465,3840,3845,3850,3840,102
|
|
20240307,144300,586045275,3845,3845,3845,3840,8822
|
|
20240307,144200,552168680,3850,3845,3850,3845,55
|
|
20240307,144100,551957185,3845,3845,3845,3840,1028
|
|
20240307,144000,548009525,3840,3850,3850,3840,10
|
|
20240307,143900,547971070,3845,3845,3845,3845,1
|
|
20240307,143800,547967225,3850,3845,3850,3845,3
|
|
20240307,143700,547955680,3840,3840,3840,3840,1
|
|
20240307,143600,547951840,3845,3845,3845,3845,101
|
|
20240307,143500,547563495,3845,3845,3845,3840,1202
|
|
20240307,143400,542941810,3840,3840,3840,3840,2001
|
|
20240307,143300,535257970,3845,3840,3845,3840,3
|
|
20240307,143200,535246440,3840,3840,3840,3840,0
|
|
20240307,143100,535246440,3840,3840,3840,3840,1
|
|
20240307,143000,535242600,3840,3840,3840,3840,12
|
|
20240307,142900,535196520,3845,3840,3845,3840,1001
|
|
20240307,142800,531347680,3845,3845,3845,3845,301
|
|
20240307,142700,530190335,3840,3840,3840,3840,1
|
|
20240307,142600,530186495,3840,3840,3840,3840,1
|
|
20240307,142500,530182655,3850,3840,3850,3840,2
|
|
20240307,142400,530174965,3850,3845,3850,3845,1122
|
|
20240307,142300,525860870,3845,3845,3845,3845,0
|
|
20240307,142200,525860870,3845,3850,3850,3845,2
|
|
20240307,142100,525853175,3845,3845,3845,3845,104
|
|
20240307,142000,525453295,3845,3845,3845,3845,254
|
|
20240307,141900,524476665,3845,3845,3845,3845,0
|
|
20240307,141800,524476665,3845,3845,3850,3845,152
|
|
20240307,141700,523892220,3845,3850,3850,3845,102
|
|
20240307,141600,523500025,3845,3850,3850,3845,2
|
|
20240307,141500,523492330,3845,3840,3845,3840,48
|
|
20240307,141400,523307775,3840,3845,3845,3840,40
|
|
20240307,141300,523154125,3840,3840,3840,3840,1
|
|
20240307,141200,523150285,3840,3845,3845,3840,41
|
|
20240307,141100,522992645,3845,3840,3845,3840,2
|
|
20240307,141000,522984960,3845,3845,3845,3845,0
|
|
20240307,140900,522984960,3845,3845,3845,3840,41
|
|
20240307,140800,522827320,3845,3850,3850,3845,802
|
|
20240307,140700,519743625,3845,3845,3845,3845,201
|
|
20240307,140600,518970780,3855,3845,3855,3845,7
|
|
20240307,140500,518943830,3850,3845,3850,3845,340
|
|
20240307,140400,517636475,3845,3855,3855,3845,101
|
|
20240307,140300,517247130,3855,3855,3855,3845,42
|
|
20240307,140200,517085620,3845,3855,3855,3845,2
|
|
20240307,140100,517077920,3845,3850,3855,3845,57
|
|
20240307,140000,516858615,3845,3855,3855,3845,2
|
|
20240307,135900,516850915,3845,3845,3845,3845,1
|
|
20240307,135800,516847070,3855,3850,3855,3845,3
|
|
20240307,135700,516835520,3855,3845,3855,3845,2
|
|
20240307,135600,516827820,3855,3855,3855,3855,1
|
|
20240307,135500,516823965,3845,3855,3855,3845,40
|
|
20240307,135400,516669775,3855,3845,3855,3845,4
|
|
20240307,135300,516654365,3855,3845,3855,3845,2
|
|
20240307,135200,516646665,3850,3850,3850,3850,1001
|
|
20240307,135100,512792815,3845,3845,3845,3845,1
|
|
20240307,135000,512788970,3855,3855,3855,3845,3
|
|
20240307,134900,512777415,3845,3855,3855,3845,2
|
|
20240307,134800,512769715,3850,3850,3850,3850,3
|
|
20240307,134700,512758165,3845,3845,3845,3845,1
|
|
20240307,134600,512754320,3845,3845,3845,3845,1
|
|
20240307,134500,512750475,3845,3845,3845,3845,31
|
|
20240307,134400,512631280,3845,3845,3845,3845,1
|
|
20240307,134300,512627435,3845,3850,3850,3845,1000
|
|
20240307,134200,508779125,3850,3850,3850,3850,1
|
|
20240307,134100,508775275,3850,3855,3855,3850,11
|
|
20240307,134000,508732875,3850,3850,3850,3850,1
|
|
20240307,133900,508729025,3850,3850,3850,3850,0
|
|
20240307,133800,508729025,3850,3850,3850,3850,1
|
|
20240307,133700,508725175,3850,3855,3855,3850,2
|
|
20240307,133600,508717470,3850,3850,3850,3850,1
|
|
20240307,133500,508713620,3850,3850,3855,3850,31
|
|
20240307,133400,508594165,3850,3850,3850,3850,20
|
|
20240307,133300,508517165,3845,3845,3845,3845,61
|
|
20240307,133200,508282620,3850,3855,3855,3850,302
|
|
20240307,133100,507119910,3850,3850,3850,3850,332
|
|
20240307,133000,505841710,3850,3850,3850,3850,0
|
|
20240307,132900,505841710,3850,3850,3850,3850,1
|
|
20240307,132800,505837860,3850,3850,3850,3850,1
|
|
20240307,132700,505834010,3845,3845,3845,3845,1
|
|
20240307,132600,505830165,3850,3850,3850,3850,5
|
|
20240307,132500,505810915,3850,3850,3850,3850,2
|
|
20240307,132400,505803215,3850,3850,3850,3845,27
|
|
20240307,132300,505699270,3845,3845,3845,3845,1
|
|
20240307,132200,505695425,3845,3845,3845,3845,1
|
|
20240307,132100,505691580,3840,3840,3840,3840,0
|
|
20240307,132000,505691580,3840,3840,3840,3840,1
|
|
20240307,131900,505687740,3840,3840,3840,3840,1
|
|
20240307,131800,505683900,3840,3840,3840,3840,3
|
|
20240307,131700,505672380,3840,3845,3845,3840,1001
|
|
20240307,131600,501824315,3845,3845,3845,3845,0
|
|
20240307,131500,501824315,3845,3845,3845,3845,1
|
|
20240307,131400,501820470,3845,3845,3845,3845,1
|
|
20240307,131300,501816625,3845,3845,3845,3845,1
|
|
20240307,131200,501812780,3845,3845,3845,3845,0
|
|
20240307,131100,501812780,3845,3845,3855,3845,83
|
|
20240307,131000,501493265,3840,3845,3845,3840,31
|
|
20240307,130900,501374085,3845,3845,3845,3845,240
|
|
20240307,130800,500451285,3855,3855,3855,3845,261
|
|
20240307,130700,499447720,3845,3850,3855,3845,250
|
|
20240307,130600,498484605,3850,3850,3850,3845,502
|
|
20240307,130500,496551915,3845,3845,3845,3845,3
|
|
20240307,130400,496540380,3845,3845,3845,3845,2
|
|
20240307,130300,496532690,3850,3850,3850,3850,1
|
|
20240307,130200,496528840,3845,3845,3845,3845,124
|
|
20240307,130100,496052060,3850,3850,3850,3845,584
|
|
20240307,130000,493803720,3845,3845,3845,3845,609
|
|
20240307,125900,491462115,3845,3845,3845,3845,1
|
|
20240307,125800,491458270,3845,3850,3850,3845,21
|
|
20240307,125700,491377430,3845,3850,3850,3845,3
|
|
20240307,125600,491365890,3845,3845,3845,3845,2
|
|
20240307,125500,491358200,3845,3845,3845,3845,3
|
|
20240307,125400,491346665,3850,3850,3850,3850,106
|
|
20240307,125300,490938565,3850,3855,3855,3850,14
|
|
20240307,125200,490884605,3855,3850,3855,3850,3
|
|
20240307,125100,490873050,3860,3845,3860,3845,3
|
|
20240307,125000,490861500,3860,3860,3860,3860,2
|
|
20240307,124900,490853780,3845,3845,3845,3845,2
|
|
20240307,124800,490846090,3845,3840,3845,3840,33
|
|
20240307,124700,490719215,3860,3845,3860,3845,1063
|
|
20240307,124600,486631965,3860,3845,3860,3845,133
|
|
20240307,124500,486120565,3840,3840,3840,3840,0
|
|
20240307,124400,486120565,3840,3845,3845,3840,3
|
|
20240307,124300,486109040,3845,3850,3850,3845,4
|
|
20240307,124200,486093645,3845,3845,3845,3845,2
|
|
20240307,124100,486085955,3845,3845,3845,3845,407
|
|
20240307,124000,484521040,3845,3845,3845,3845,2
|
|
20240307,123900,484513350,3845,3845,3845,3845,2
|
|
20240307,123800,484505660,3845,3845,3845,3845,2
|
|
20240307,123700,484497970,3845,3845,3845,3845,104
|
|
20240307,123600,484098090,3845,3845,3845,3845,0
|
|
20240307,123500,484098090,3845,3870,3870,3845,3
|
|
20240307,123400,484086530,3860,3860,3860,3860,500
|
|
20240307,123300,482156530,3845,3845,3845,3845,2
|
|
20240307,123200,482148840,3860,3860,3860,3860,1
|
|
20240307,123100,482144980,3840,3840,3840,3840,2
|
|
20240307,123000,482137300,3860,3840,3860,3840,502
|
|
20240307,122900,480201595,3840,3840,3840,3840,2
|
|
20240307,122800,480193915,3840,3840,3840,3840,480
|
|
20240307,122700,478350715,3850,3850,3850,3850,444
|
|
20240307,122600,476641315,3840,3840,3840,3840,2
|
|
20240307,122500,476633635,3840,3840,3840,3840,2
|
|
20240307,122400,476625955,3850,3835,3850,3835,3
|
|
20240307,122300,476614435,3835,3840,3840,3835,6017
|
|
20240307,122200,453529155,3840,3840,3840,3835,422
|
|
20240307,122100,451908685,3835,3840,3840,3835,627
|
|
20240307,122000,449501015,3845,3840,3845,3840,302
|
|
20240307,121900,448339835,3840,3840,3840,3840,0
|
|
20240307,121800,448339835,3840,3840,3840,3840,2
|
|
20240307,121700,448332155,3840,3840,3840,3840,3450
|
|
20240307,121600,435084155,3845,3845,3845,3840,6228
|
|
20240307,121500,411153545,3850,3845,3850,3845,665
|
|
20240307,121400,408593305,3850,3855,3860,3850,13906
|
|
20240307,121300,355030285,3855,3860,3860,3855,888
|
|
20240307,121200,351606500,3855,3855,3855,3855,102
|
|
20240307,121100,351213290,3855,3855,3855,3855,1002
|
|
20240307,121000,347350580,3860,3860,3860,3860,70
|
|
20240307,120900,347080380,3860,3855,3860,3855,3
|
|
20240307,120800,347068810,3855,3855,3855,3855,3
|
|
20240307,120700,347057245,3855,3855,3855,3855,2
|
|
20240307,120600,347049535,3860,3860,3860,3860,631
|
|
20240307,120500,344613875,3860,3860,3860,3860,0
|
|
20240307,120400,344613875,3860,3860,3860,3860,2
|
|
20240307,120300,344606155,3855,3855,3855,3855,2
|
|
20240307,120200,344598445,3860,3855,3860,3855,261
|
|
20240307,120100,343590995,3855,3860,3860,3855,634
|
|
20240307,120000,341145925,3855,3865,3865,3855,8520
|
|
20240307,115900,308246665,3865,3865,3865,3865,703
|
|
20240307,115800,305529570,3865,3865,3865,3865,2
|
|
20240307,115700,305521840,3865,3865,3865,3865,502
|
|
20240307,115600,303581610,3865,3865,3865,3865,0
|
|
20240307,115500,303581610,3865,3865,3865,3865,345
|
|
20240307,115400,302248185,3865,3865,3865,3865,2265
|
|
20240307,115300,293493960,3865,3865,3865,3865,18
|
|
20240307,115200,293424390,3870,3870,3870,3870,30
|
|
20240307,115100,293308290,3865,3865,3865,3865,2
|
|
20240307,115000,293300560,3865,3870,3870,3865,3
|
|
20240307,114900,293288960,3870,3865,3870,3865,3
|
|
20240307,114800,293277360,3865,3865,3865,3865,32
|
|
20240307,114700,293153680,3865,3865,3865,3865,0
|
|
20240307,114600,293153680,3865,3865,3865,3865,2
|
|
20240307,114500,293145950,3865,3865,3865,3865,2
|
|
20240307,114400,293138220,3865,3865,3865,3865,2
|
|
20240307,114300,293130490,3865,3865,3865,3865,1200
|
|
20240307,114200,288492490,3865,3865,3865,3865,2
|
|
20240307,114100,288484760,3865,3865,3865,3865,2
|
|
20240307,114000,288477030,3865,3865,3865,3865,302
|
|
20240307,113900,287309800,3865,3865,3865,3865,0
|
|
20240307,113800,287309800,3865,3865,3870,3865,1011
|
|
20240307,113700,283402240,3865,3865,3865,3865,689
|
|
20240307,113600,280739255,3865,3865,3865,3865,802
|
|
20240307,113500,277639525,3870,3870,3870,3870,30
|
|
20240307,113400,277523425,3870,3870,3870,3870,6088
|
|
20240307,113300,253962865,3870,3875,3875,3870,1009
|
|
20240307,113200,250058000,3875,3875,3875,3870,43
|
|
20240307,113100,249891390,3875,3875,3875,3875,521
|
|
20240307,113000,247872515,3875,3875,3875,3875,0
|
|
20240307,112900,247872515,3875,3875,3875,3875,2
|
|
20240307,112800,247864765,3875,3875,3875,3875,2
|
|
20240307,112700,247857015,3870,3870,3870,3870,1002
|
|
20240307,112600,243979275,3885,3880,3885,3875,4135
|
|
20240307,112500,227953280,3885,3885,3885,3885,0
|
|
20240307,112400,227953280,3885,3885,3885,3875,7
|
|
20240307,112300,227926105,3885,3885,3885,3875,4
|
|
20240307,112200,227910585,3875,3875,3875,3875,2
|
|
20240307,112100,227902835,3890,3890,3890,3890,0
|
|
20240307,112000,227902835,3890,3880,3890,3875,80
|
|
20240307,111900,227592095,3875,3880,3880,3875,202
|
|
20240307,111800,226808345,3875,3875,3875,3875,2
|
|
20240307,111700,226800595,3875,3875,3875,3875,2
|
|
20240307,111600,226792845,3875,3875,3875,3875,0
|
|
20240307,111500,226792845,3875,3880,3880,3875,590
|
|
20240307,111400,224503655,3875,3875,3875,3875,3
|
|
20240307,111300,224492030,3875,3875,3875,3875,2
|
|
20240307,111200,224484280,3875,3875,3875,3875,0
|
|
20240307,111100,224484280,3875,3875,3875,3875,2
|
|
20240307,111000,224476530,3890,3875,3890,3875,3
|
|
20240307,110900,224464890,3890,3875,3890,3875,1173
|
|
20240307,110800,219909670,3880,3875,3880,3875,2378
|
|
20240307,110700,210693440,3880,3880,3880,3880,1207
|
|
20240307,110600,206010280,3875,3875,3875,3875,42
|
|
20240307,110500,205847530,3875,3875,3875,3875,2
|
|
20240307,110400,205839780,3875,3875,3875,3875,2
|
|
20240307,110300,205832030,3880,3880,3880,3880,50
|
|
20240307,110200,205638030,3875,3875,3875,3875,2
|
|
20240307,110100,205630280,3875,3875,3875,3875,2
|
|
20240307,110000,205622530,3875,3875,3875,3875,2
|
|
20240307,105900,205614780,3875,3875,3875,3875,0
|
|
20240307,105800,205614780,3875,3875,3875,3875,119
|
|
20240307,105700,205153655,3875,3875,3875,3875,0
|
|
20240307,105600,205153655,3875,3875,3875,3875,42
|
|
20240307,105500,204990905,3880,3880,3880,3880,0
|
|
20240307,105400,204990905,3880,3880,3880,3880,1
|
|
20240307,105300,204987025,3880,3880,3880,3880,0
|
|
20240307,105200,204987025,3880,3880,3880,3880,0
|
|
20240307,105100,204987025,3880,3880,3880,3875,27
|
|
20240307,105000,204882275,3880,3880,3880,3880,0
|
|
20240307,104900,204882275,3880,3880,3880,3880,0
|
|
20240307,104800,204882275,3880,3880,3880,3880,293
|
|
20240307,104700,203745435,3875,3875,3875,3875,0
|
|
20240307,104600,203745435,3875,3875,3875,3875,225
|
|
20240307,104500,202873560,3870,3870,3870,3870,0
|
|
20240307,104400,202873560,3870,3870,3870,3870,0
|
|
20240307,104300,202873560,3870,3870,3870,3870,9
|
|
20240307,104200,202838730,3875,3875,3875,3875,1000
|
|
20240307,104100,198963730,3870,3870,3870,3870,0
|
|
20240307,104000,198963730,3870,3875,3875,3870,1060
|
|
20240307,103900,194856530,3870,3870,3870,3870,0
|
|
20240307,103800,194856530,3870,3870,3870,3870,34
|
|
20240307,103700,194724950,3875,3875,3875,3875,2
|
|
20240307,103600,194717200,3875,3875,3875,3875,0
|
|
20240307,103500,194717200,3875,3875,3875,3875,1
|
|
20240307,103400,194713325,3875,3875,3875,3875,35
|
|
20240307,103300,194577700,3875,3875,3875,3875,50
|
|
20240307,103200,194383950,3875,3870,3875,3870,31
|
|
20240307,103100,194263975,3875,3875,3875,3875,0
|
|
20240307,103000,194263975,3875,3875,3875,3875,530
|
|
20240307,102900,192210225,3875,3875,3875,3875,103
|
|
20240307,102800,191811100,3870,3870,3870,3870,206
|
|
20240307,102700,191013880,3875,3875,3875,3875,65
|
|
20240307,102600,190762005,3875,3875,3875,3875,300
|
|
20240307,102500,189599505,3875,3875,3875,3875,2
|
|
20240307,102400,189591755,3875,3870,3875,3870,63
|
|
20240307,102300,189347645,3875,3875,3875,3875,0
|
|
20240307,102200,189347645,3875,3875,3875,3875,0
|
|
20240307,102100,189347645,3875,3870,3875,3870,90
|
|
20240307,102000,188999145,3875,3875,3875,3875,1
|
|
20240307,101900,188995270,3875,3875,3875,3875,0
|
|
20240307,101800,188995270,3875,3875,3875,3875,35
|
|
20240307,101700,188859645,3875,3875,3875,3875,0
|
|
20240307,101600,188859645,3875,3875,3875,3875,0
|
|
20240307,101500,188859645,3875,3875,3875,3875,13
|
|
20240307,101400,188809270,3870,3870,3870,3870,0
|
|
20240307,101300,188809270,3870,3870,3870,3870,0
|
|
20240307,101200,188809270,3870,3870,3870,3870,0
|
|
20240307,101100,188809270,3870,3870,3870,3870,19
|
|
20240307,101000,188735740,3870,3870,3870,3870,200
|
|
20240307,100900,187961740,3870,3870,3870,3870,397
|
|
20240307,100800,186425350,3870,3870,3870,3870,10
|
|
20240307,100700,186386650,3870,3870,3870,3870,151
|
|
20240307,100600,185802280,3865,3865,3865,3865,0
|
|
20240307,100500,185802280,3865,3870,3870,3865,568
|
|
20240307,100400,183606950,3870,3870,3870,3870,101
|
|
20240307,100300,183216080,3870,3870,3870,3870,542
|
|
20240307,100200,181118540,3875,3875,3875,3875,2
|
|
20240307,100100,181110790,3875,3875,3875,3875,90
|
|
20240307,100000,180762040,3875,3875,3875,3875,0
|
|
20240307,095900,180762040,3875,3870,3875,3870,510
|
|
20240307,095800,178786755,3870,3865,3870,3865,25
|
|
20240307,095700,178690080,3870,3870,3870,3870,870
|
|
20240307,095600,175323180,3870,3870,3870,3870,20
|
|
20240307,095500,175245780,3870,3870,3870,3870,27
|
|
20240307,095400,175141290,3865,3865,3865,3865,1612
|
|
20240307,095300,168910910,3865,3865,3865,3860,3065
|
|
20240307,095200,157074685,3865,3865,3865,3865,10
|
|
20240307,095100,157036035,3865,3865,3865,3865,0
|
|
20240307,095000,157036035,3865,3865,3865,3865,15
|
|
20240307,094900,156978060,3865,3865,3865,3865,2226
|
|
20240307,094800,148374570,3865,3865,3865,3865,229
|
|
20240307,094700,147489485,3870,3870,3870,3870,1
|
|
20240307,094600,147485615,3870,3875,3875,3870,4182
|
|
20240307,094500,131301250,3870,3875,3875,3870,1669
|
|
20240307,094400,124842195,3875,3880,3880,3875,1806
|
|
20240307,094300,117843875,3880,3880,3880,3880,231
|
|
20240307,094200,116947595,3875,3875,3875,3875,0
|
|
20240307,094100,116947595,3875,3875,3875,3875,494
|
|
20240307,094000,115033345,3875,3875,3875,3875,100
|
|
20240307,093900,114645845,3870,3870,3870,3870,588
|
|
20240307,093800,112370285,3870,3870,3870,3870,0
|
|
20240307,093700,112370285,3870,3875,3875,3870,5061
|
|
20240307,093600,92783910,3875,3875,3875,3875,1232
|
|
20240307,093500,88009910,3870,3875,3875,3870,1828
|
|
20240307,093400,80935535,3875,3875,3875,3875,212
|
|
20240307,093300,80114035,3875,3880,3880,3875,2339
|
|
20240307,093200,71049855,3880,3880,3880,3880,263
|
|
20240307,093100,70029415,3880,3880,3880,3880,258
|
|
20240307,093000,69028375,3875,3875,3875,3875,440
|
|
20240307,092900,67323375,3875,3875,3875,3875,362
|
|
20240307,092800,65920625,3875,3880,3880,3875,787
|
|
20240307,092700,62870155,3880,3885,3885,3880,3793
|
|
20240307,092600,48145985,3890,3890,3890,3885,3080
|
|
20240307,092500,36167110,3900,3900,3900,3900,2
|
|
20240307,092400,36159310,3900,3900,3900,3900,0
|
|
20240307,092300,36159310,3900,3890,3900,3890,767
|
|
20240307,092200,33175670,3895,3895,3895,3895,500
|
|
20240307,092100,31228170,3900,3900,3900,3900,100
|
|
20240307,092000,30838170,3895,3895,3895,3895,1
|
|
20240307,091900,30834275,3895,3895,3895,3895,500
|
|
20240307,091800,28886775,3900,3900,3900,3900,39
|
|
20240307,091700,28734675,3900,3895,3900,3895,126
|
|
20240307,091600,28243790,3895,3895,3895,3895,345
|
|
20240307,091500,26900015,3895,3895,3895,3895,57
|
|
20240307,091400,26678000,3895,3895,3895,3895,57
|
|
20240307,091300,26455985,3895,3895,3895,3895,0
|
|
20240307,091200,26455985,3895,3895,3895,3895,0
|
|
20240307,091100,26455985,3895,3895,3895,3895,800
|
|
20240307,091000,23339985,3895,3895,3895,3895,0
|
|
20240307,090900,23339985,3895,3900,3900,3895,1981
|
|
20240307,090800,15623985,3900,3900,3900,3900,128
|
|
20240307,090700,15124785,3900,3900,3910,3900,526
|
|
20240307,090600,13073375,3900,3915,3915,3900,259
|
|
20240307,090500,12063260,3895,3895,3895,3895,23
|
|
20240307,090400,11973675,3895,3900,3900,3895,1105
|
|
20240307,090300,7669630,3925,3925,3925,3925,0
|
|
20240307,090200,7669630,3925,3925,3925,3925,0
|
|
20240307,090100,7669630,3925,3925,3925,3925,0
|
|
20240307,090000,7669630,3925,3895,3925,3895,1969
|