610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,190700,423219850,2440,2440,2440,2440,7943
|
|
20240311,190600,423219850,2440,2440,2440,2440,0
|
|
20240311,190500,423219850,2440,2440,2440,2440,0
|
|
20240311,190400,423219850,2440,2440,2440,2440,0
|
|
20240311,190300,423219850,2440,2440,2440,2440,0
|
|
20240311,190200,423219850,2440,2440,2440,2440,0
|
|
20240311,190100,423219850,2440,2440,2440,2440,0
|
|
20240311,190000,423219850,2440,2440,2440,2440,0
|
|
20240311,185900,423219850,2440,2440,2440,2440,0
|
|
20240311,185800,423219850,2440,2440,2440,2440,0
|
|
20240311,185700,423219850,2440,2440,2440,2440,0
|
|
20240311,185600,423219850,2440,2440,2440,2440,0
|
|
20240311,185500,423219850,2440,2440,2440,2440,0
|
|
20240311,185400,423219850,2440,2440,2440,2440,0
|
|
20240311,185300,423219850,2440,2440,2440,2440,0
|
|
20240311,185200,423219850,2440,2440,2440,2440,0
|
|
20240311,185100,423219850,2440,2440,2440,2440,0
|
|
20240311,185000,423219850,2440,2440,2440,2440,0
|
|
20240311,184900,423219850,2440,2440,2440,2440,0
|
|
20240311,184800,423219850,2440,2440,2440,2440,0
|
|
20240311,184700,423219850,2440,2440,2440,2440,0
|
|
20240311,184600,423219850,2440,2440,2440,2440,0
|
|
20240311,184500,423219850,2440,2440,2440,2440,0
|
|
20240311,184400,423219850,2440,2440,2440,2440,0
|
|
20240311,184300,423219850,2440,2440,2440,2440,0
|
|
20240311,184200,423219850,2440,2440,2440,2440,0
|
|
20240311,184100,423219850,2440,2440,2440,2440,0
|
|
20240311,184000,423219850,2440,2440,2440,2440,0
|
|
20240311,183900,423219850,2440,2440,2440,2440,0
|
|
20240311,183800,423219850,2440,2440,2440,2440,0
|
|
20240311,183700,423219850,2440,2440,2440,2440,7943
|
|
20240311,183600,423219850,2440,2440,2440,2440,0
|
|
20240311,183500,423219850,2440,2440,2440,2440,0
|
|
20240311,183400,423219850,2440,2440,2440,2440,0
|
|
20240311,183300,423219850,2440,2440,2440,2440,0
|
|
20240311,183200,423219850,2440,2440,2440,2440,0
|
|
20240311,183100,423219850,2440,2440,2440,2440,0
|
|
20240311,183000,423219850,2440,2440,2440,2440,0
|
|
20240311,182900,423219850,2440,2440,2440,2440,0
|
|
20240311,182800,423219850,2440,2440,2440,2440,0
|
|
20240311,182700,423219850,2440,2440,2440,2440,0
|
|
20240311,182600,423219850,2440,2440,2440,2440,0
|
|
20240311,182500,423219850,2440,2440,2440,2440,0
|
|
20240311,182400,423219850,2440,2440,2440,2440,0
|
|
20240311,182300,423219850,2440,2440,2440,2440,0
|
|
20240311,182200,423219850,2440,2440,2440,2440,0
|
|
20240311,182100,423219850,2440,2440,2440,2440,0
|
|
20240311,182000,423219850,2440,2440,2440,2440,0
|
|
20240311,181900,423219850,2440,2440,2440,2440,0
|
|
20240311,181800,423219850,2440,2440,2440,2440,0
|
|
20240311,181700,423219850,2440,2440,2440,2440,0
|
|
20240311,181600,423219850,2440,2440,2440,2440,0
|
|
20240311,181500,423219850,2440,2440,2440,2440,0
|
|
20240311,181400,423219850,2440,2440,2440,2440,0
|
|
20240311,181300,423219850,2440,2440,2440,2440,0
|
|
20240311,181200,423219850,2440,2440,2440,2440,0
|
|
20240311,181100,423219850,2440,2440,2440,2440,0
|
|
20240311,181000,423219850,2440,2440,2440,2440,0
|
|
20240311,180900,423219850,2440,2440,2440,2440,0
|
|
20240311,180800,423219850,2440,2440,2440,2440,0
|
|
20240311,180700,423219850,2440,2440,2440,2440,7943
|
|
20240311,180600,423219850,2440,2440,2440,2440,0
|
|
20240311,180500,423219850,2440,2440,2440,2440,0
|
|
20240311,180400,423219850,2440,2440,2440,2440,0
|
|
20240311,180300,423219850,2440,2440,2440,2440,0
|
|
20240311,180200,423219850,2440,2440,2440,2440,0
|
|
20240311,180100,423219850,2440,2440,2440,2440,0
|
|
20240311,180000,423219850,2440,2440,2440,2440,0
|
|
20240311,175900,423219850,2440,2440,2440,2440,0
|
|
20240311,175800,423219850,2440,2440,2440,2440,0
|
|
20240311,175700,423219850,2440,2440,2440,2440,0
|
|
20240311,175600,423219850,2440,2440,2440,2440,0
|
|
20240311,175500,423219850,2440,2440,2440,2440,0
|
|
20240311,175400,423219850,2440,2440,2440,2440,0
|
|
20240311,175300,423219850,2440,2440,2440,2440,0
|
|
20240311,175200,423219850,2440,2440,2440,2440,0
|
|
20240311,175100,423219850,2440,2440,2440,2440,0
|
|
20240311,175000,423219850,2440,2440,2440,2440,0
|
|
20240311,174900,423219850,2440,2440,2440,2440,0
|
|
20240311,174800,423219850,2440,2440,2440,2440,0
|
|
20240311,174700,423219850,2440,2440,2440,2440,0
|
|
20240311,174600,423219850,2440,2440,2440,2440,0
|
|
20240311,174500,423219850,2440,2440,2440,2440,0
|
|
20240311,174400,423219850,2440,2440,2440,2440,0
|
|
20240311,174300,423219850,2440,2440,2440,2440,0
|
|
20240311,174200,423219850,2440,2440,2440,2440,0
|
|
20240311,174100,423219850,2440,2440,2440,2440,0
|
|
20240311,174000,423219850,2440,2440,2440,2440,0
|
|
20240311,173900,423219850,2440,2440,2440,2440,0
|
|
20240311,173800,423219850,2440,2440,2440,2440,0
|
|
20240311,173700,423219850,2440,2440,2440,2440,7943
|
|
20240311,173600,423219850,2440,2440,2440,2440,0
|
|
20240311,173500,423219850,2440,2440,2440,2440,0
|
|
20240311,173400,423219850,2440,2440,2440,2440,0
|
|
20240311,173300,423219850,2440,2440,2440,2440,0
|
|
20240311,173200,423219850,2440,2440,2440,2440,0
|
|
20240311,173100,423219850,2440,2440,2440,2440,0
|
|
20240311,173000,423219850,2440,2440,2440,2440,0
|
|
20240311,172900,423219850,2440,2440,2440,2440,0
|
|
20240311,172800,423219850,2440,2440,2440,2440,0
|
|
20240311,172700,423219850,2440,2440,2440,2440,0
|
|
20240311,172600,423219850,2440,2440,2440,2440,0
|
|
20240311,172500,423219850,2440,2440,2440,2440,0
|
|
20240311,172400,423219850,2440,2440,2440,2440,0
|
|
20240311,172300,423219850,2440,2440,2440,2440,0
|
|
20240311,172200,423219850,2440,2440,2440,2440,0
|
|
20240311,172100,423219850,2440,2440,2440,2440,0
|
|
20240311,172000,423219850,2440,2440,2440,2440,0
|
|
20240311,171900,423219850,2440,2440,2440,2440,0
|
|
20240311,171800,423219850,2440,2440,2440,2440,0
|
|
20240311,171700,423219850,2440,2440,2440,2440,0
|
|
20240311,171600,423219850,2440,2440,2440,2440,0
|
|
20240311,171500,423219850,2440,2440,2440,2440,0
|
|
20240311,171400,423219850,2440,2440,2440,2440,0
|
|
20240311,171300,423219850,2440,2440,2440,2440,0
|
|
20240311,171200,423219850,2440,2440,2440,2440,0
|
|
20240311,171100,423219850,2440,2440,2440,2440,0
|
|
20240311,171000,423219850,2440,2440,2440,2440,0
|
|
20240311,170900,423219850,2440,2440,2440,2440,0
|
|
20240311,170800,423219850,2440,2440,2440,2440,0
|
|
20240311,170700,423219850,2440,2440,2440,2440,7943
|
|
20240311,170600,423219850,2440,2440,2440,2440,0
|
|
20240311,170500,423219850,2440,2440,2440,2440,0
|
|
20240311,170400,423219850,2440,2440,2440,2440,0
|
|
20240311,170300,423219850,2440,2440,2440,2440,0
|
|
20240311,170200,423219850,2440,2440,2440,2440,0
|
|
20240311,170100,423219850,2440,2440,2440,2440,0
|
|
20240311,170000,423219850,2440,2440,2440,2440,0
|
|
20240311,165900,423219850,2440,2440,2440,2440,0
|
|
20240311,165800,423219850,2440,2440,2440,2440,0
|
|
20240311,165700,423219850,2440,2440,2440,2440,0
|
|
20240311,165600,423219850,2440,2440,2440,2440,0
|
|
20240311,165500,423219850,2440,2440,2440,2440,0
|
|
20240311,165400,423219850,2440,2440,2440,2440,0
|
|
20240311,165300,423219850,2440,2440,2440,2440,0
|
|
20240311,165200,423219850,2440,2440,2440,2440,0
|
|
20240311,165100,423219850,2440,2440,2440,2440,0
|
|
20240311,165000,423219850,2440,2440,2440,2440,0
|
|
20240311,164900,423219850,2440,2440,2440,2440,0
|
|
20240311,164800,423219850,2440,2440,2440,2440,0
|
|
20240311,164700,423219850,2440,2440,2440,2440,0
|
|
20240311,164600,423219850,2440,2440,2440,2440,0
|
|
20240311,164500,423219850,2440,2440,2440,2440,0
|
|
20240311,164400,423219850,2440,2440,2440,2440,0
|
|
20240311,164300,423219850,2440,2440,2440,2440,0
|
|
20240311,164200,423219850,2440,2440,2440,2440,0
|
|
20240311,164100,423219850,2440,2440,2440,2440,0
|
|
20240311,164000,423219850,2440,2440,2440,2440,0
|
|
20240311,163900,423219850,2440,2440,2440,2440,0
|
|
20240311,163800,423219850,2440,2440,2440,2440,0
|
|
20240311,163700,423219850,2440,2440,2440,2440,7943
|
|
20240311,163600,423219850,2440,2440,2440,2440,0
|
|
20240311,163500,423219850,2440,2440,2440,2440,0
|
|
20240311,163400,423219850,2440,2440,2440,2440,0
|
|
20240311,163300,423219850,2440,2440,2440,2440,0
|
|
20240311,163200,423219850,2440,2440,2440,2440,0
|
|
20240311,163100,423219850,2440,2440,2440,2440,0
|
|
20240311,163000,423219850,2440,2440,2440,2440,0
|
|
20240311,162900,423219850,2440,2440,2440,2440,0
|
|
20240311,162800,423219850,2440,2440,2440,2440,0
|
|
20240311,162700,423219850,2440,2440,2440,2440,0
|
|
20240311,162600,423219850,2440,2440,2440,2440,0
|
|
20240311,162500,423219850,2440,2440,2440,2440,0
|
|
20240311,162400,423219850,2440,2440,2440,2440,0
|
|
20240311,162300,423219850,2440,2440,2440,2440,0
|
|
20240311,162200,423219850,2440,2440,2440,2440,0
|
|
20240311,162100,423219850,2440,2440,2440,2440,0
|
|
20240311,162000,423219850,2440,2440,2440,2440,0
|
|
20240311,161900,423219850,2440,2440,2440,2440,0
|
|
20240311,161800,423219850,2440,2440,2440,2440,0
|
|
20240311,161700,423219850,2440,2440,2440,2440,0
|
|
20240311,161600,423219850,2440,2440,2440,2440,0
|
|
20240311,161500,423219850,2440,2440,2440,2440,0
|
|
20240311,161400,423219850,2440,2440,2440,2440,0
|
|
20240311,161300,423219850,2440,2440,2440,2440,0
|
|
20240311,161200,423219850,2440,2440,2440,2440,0
|
|
20240311,161100,423219850,2440,2440,2440,2440,0
|
|
20240311,161000,423219850,2440,2440,2440,2440,0
|
|
20240311,160900,423219850,2440,2440,2440,2440,0
|
|
20240311,160800,423219850,2440,2440,2440,2440,0
|
|
20240311,160700,423219850,2440,2440,2440,2440,7943
|
|
20240311,160600,423219850,2440,2440,2440,2440,0
|
|
20240311,160500,423219850,2440,2440,2440,2440,0
|
|
20240311,160400,423219850,2440,2440,2440,2440,0
|
|
20240311,160300,423219850,2440,2440,2440,2440,0
|
|
20240311,160200,423219850,2440,2440,2440,2440,0
|
|
20240311,160100,423219850,2440,2440,2440,2440,0
|
|
20240311,160000,423219850,2440,2440,2440,2440,0
|
|
20240311,155900,423219850,2440,2440,2440,2440,0
|
|
20240311,155800,423219850,2440,2440,2440,2440,0
|
|
20240311,155700,423219850,2440,2440,2440,2440,0
|
|
20240311,155600,423219850,2440,2440,2440,2440,0
|
|
20240311,155500,423219850,2440,2440,2440,2440,0
|
|
20240311,155400,423219850,2440,2440,2440,2440,0
|
|
20240311,155300,423219850,2440,2440,2440,2440,0
|
|
20240311,155200,423219850,2440,2440,2440,2440,0
|
|
20240311,155100,423219850,2440,2440,2440,2440,0
|
|
20240311,155000,423219850,2440,2440,2440,2440,0
|
|
20240311,154900,423219850,2440,2440,2440,2440,0
|
|
20240311,154800,423219850,2440,2440,2440,2440,0
|
|
20240311,154700,423219850,2440,2440,2440,2440,0
|
|
20240311,154600,423219850,2440,2440,2440,2440,0
|
|
20240311,154500,423219850,2440,2440,2440,2440,0
|
|
20240311,154400,423219850,2440,2440,2440,2440,0
|
|
20240311,154300,423219850,2440,2440,2440,2440,0
|
|
20240311,154200,423219850,2440,2440,2440,2440,0
|
|
20240311,154100,423219850,2440,2440,2440,2440,0
|
|
20240311,154000,423219850,2440,2440,2440,2440,0
|
|
20240311,153900,423219850,2440,2440,2440,2440,0
|
|
20240311,153800,423219850,2440,2440,2440,2440,0
|
|
20240311,153700,423219850,2440,2440,2440,2440,7943
|
|
20240311,153600,423219850,2440,2440,2440,2440,0
|
|
20240311,153500,423219850,2440,2440,2440,2440,0
|
|
20240311,153400,423219850,2440,2440,2440,2440,0
|
|
20240311,153300,423219850,2440,2440,2440,2440,0
|
|
20240311,153200,423219850,2440,2440,2440,2440,0
|
|
20240311,153100,423219850,2440,2440,2440,2440,0
|
|
20240311,153000,423219850,2440,2440,2440,2440,7943
|
|
20240311,152900,403838930,2440,2440,2440,2440,0
|
|
20240311,152800,403838930,2440,2440,2440,2440,0
|
|
20240311,152700,403838930,2440,2440,2440,2440,0
|
|
20240311,152600,403838930,2440,2440,2440,2440,0
|
|
20240311,152500,403838930,2440,2440,2440,2440,0
|
|
20240311,152400,403838930,2440,2440,2440,2440,0
|
|
20240311,152300,403838930,2440,2440,2440,2440,0
|
|
20240311,152200,403838930,2440,2440,2440,2440,0
|
|
20240311,152100,403838930,2440,2440,2440,2440,0
|
|
20240311,152000,403838930,2440,2440,2440,2440,0
|
|
20240311,151900,403838930,2440,2440,2445,2440,1711
|
|
20240311,151800,399664085,2445,2445,2445,2445,1
|
|
20240311,151700,399661640,2440,2440,2445,2440,552
|
|
20240311,151600,398314750,2445,2445,2445,2445,10
|
|
20240311,151500,398290300,2445,2445,2445,2445,138
|
|
20240311,151400,397952890,2440,2440,2440,2440,0
|
|
20240311,151300,397952890,2440,2440,2440,2440,0
|
|
20240311,151200,397952890,2440,2445,2445,2440,239
|
|
20240311,151100,397369535,2445,2445,2445,2445,1
|
|
20240311,151000,397367090,2445,2445,2445,2440,11460
|
|
20240311,150900,369399585,2445,2445,2445,2445,48
|
|
20240311,150800,369282225,2445,2445,2445,2445,1332
|
|
20240311,150700,366025485,2445,2445,2445,2445,51
|
|
20240311,150600,365900790,2445,2445,2445,2445,1473
|
|
20240311,150500,362299305,2445,2450,2450,2445,1349
|
|
20240311,150400,359000955,2450,2450,2455,2450,7521
|
|
20240311,150300,340546175,2450,2450,2450,2450,38
|
|
20240311,150200,340453075,2450,2450,2450,2450,21
|
|
20240311,150100,340401625,2450,2450,2450,2450,510
|
|
20240311,150000,339152125,2445,2445,2445,2445,0
|
|
20240311,145900,339152125,2445,2445,2445,2445,839
|
|
20240311,145800,337100770,2445,2445,2445,2445,0
|
|
20240311,145700,337100770,2445,2450,2450,2445,26
|
|
20240311,145600,337037195,2445,2450,2450,2445,1504
|
|
20240311,145500,333359895,2450,2450,2450,2450,0
|
|
20240311,145400,333359895,2450,2445,2450,2445,1185
|
|
20240311,145300,330462565,2450,2450,2450,2450,0
|
|
20240311,145200,330462565,2450,2450,2450,2450,0
|
|
20240311,145100,330462565,2450,2450,2450,2450,10
|
|
20240311,145000,330438065,2450,2450,2450,2450,11
|
|
20240311,144900,330411115,2450,2450,2450,2450,45
|
|
20240311,144800,330300865,2450,2450,2450,2450,571
|
|
20240311,144700,328901915,2450,2450,2450,2450,0
|
|
20240311,144600,328901915,2450,2450,2450,2450,10
|
|
20240311,144500,328877415,2450,2450,2450,2450,443
|
|
20240311,144400,327792065,2450,2450,2450,2445,1410
|
|
20240311,144300,324341615,2450,2450,2450,2450,0
|
|
20240311,144200,324341615,2450,2450,2450,2450,816
|
|
20240311,144100,322342415,2450,2450,2450,2450,0
|
|
20240311,144000,322342415,2450,2450,2450,2450,2
|
|
20240311,143900,322337515,2450,2450,2450,2450,1099
|
|
20240311,143800,319644965,2450,2450,2450,2450,1
|
|
20240311,143700,319642515,2455,2455,2455,2455,6
|
|
20240311,143600,319627785,2445,2450,2450,2445,12
|
|
20240311,143500,319598395,2445,2450,2450,2445,501
|
|
20240311,143400,318370950,2450,2450,2450,2450,0
|
|
20240311,143300,318370950,2450,2455,2455,2450,1001
|
|
20240311,143200,315918495,2445,2450,2450,2445,28
|
|
20240311,143100,315849935,2450,2450,2455,2445,420
|
|
20240311,143000,314821930,2450,2450,2450,2450,2041
|
|
20240311,142900,309821480,2450,2450,2450,2450,630
|
|
20240311,142800,308277980,2455,2450,2455,2450,2777
|
|
20240311,142700,301474325,2455,2455,2455,2455,550
|
|
20240311,142600,300124075,2455,2455,2455,2455,6
|
|
20240311,142500,300109345,2455,2455,2455,2450,468
|
|
20240311,142400,298962395,2455,2455,2455,2455,210
|
|
20240311,142300,298446845,2455,2455,2455,2455,6
|
|
20240311,142200,298432115,2450,2450,2450,2450,0
|
|
20240311,142100,298432115,2450,2450,2450,2450,0
|
|
20240311,142000,298432115,2450,2450,2450,2450,503
|
|
20240311,141900,297199765,2460,2460,2460,2460,0
|
|
20240311,141800,297199765,2460,2460,2460,2460,0
|
|
20240311,141700,297199765,2460,2460,2460,2460,7
|
|
20240311,141600,297182545,2460,2460,2460,2460,0
|
|
20240311,141500,297182545,2460,2460,2460,2460,3356
|
|
20240311,141400,288926785,2455,2455,2455,2455,0
|
|
20240311,141300,288926785,2455,2455,2455,2455,150
|
|
20240311,141200,288558535,2460,2460,2460,2460,101
|
|
20240311,141100,288310075,2460,2460,2460,2460,1
|
|
20240311,141000,288307615,2450,2450,2450,2450,0
|
|
20240311,140900,288307615,2450,2450,2450,2450,3927
|
|
20240311,140800,278686465,2450,2450,2450,2450,0
|
|
20240311,140700,278686465,2450,2450,2450,2450,41
|
|
20240311,140600,278586015,2450,2450,2450,2450,100
|
|
20240311,140500,278341015,2460,2455,2460,2455,201
|
|
20240311,140400,277847555,2450,2450,2450,2450,337
|
|
20240311,140300,277021905,2450,2455,2455,2450,1296
|
|
20240311,140200,273841295,2460,2460,2460,2460,0
|
|
20240311,140100,273841295,2460,2460,2460,2460,0
|
|
20240311,140000,273841295,2460,2460,2460,2460,100
|
|
20240311,135900,273595295,2460,2460,2460,2460,1
|
|
20240311,135800,273592835,2455,2455,2455,2455,341
|
|
20240311,135700,272755680,2460,2460,2460,2460,0
|
|
20240311,135600,272755680,2460,2460,2460,2460,0
|
|
20240311,135500,272755680,2460,2460,2460,2460,1
|
|
20240311,135400,272753220,2460,2460,2460,2460,1
|
|
20240311,135300,272750760,2455,2455,2455,2455,0
|
|
20240311,135200,272750760,2455,2455,2455,2455,20
|
|
20240311,135100,272701660,2455,2455,2455,2455,0
|
|
20240311,135000,272701660,2455,2455,2455,2455,0
|
|
20240311,134900,272701660,2455,2455,2455,2455,476
|
|
20240311,134800,271533080,2455,2455,2455,2455,0
|
|
20240311,134700,271533080,2455,2455,2455,2455,0
|
|
20240311,134600,271533080,2455,2455,2455,2455,0
|
|
20240311,134500,271533080,2455,2455,2455,2455,0
|
|
20240311,134400,271533080,2455,2455,2455,2455,0
|
|
20240311,134300,271533080,2455,2455,2455,2455,0
|
|
20240311,134200,271533080,2455,2455,2455,2455,0
|
|
20240311,134100,271533080,2455,2455,2455,2455,0
|
|
20240311,134000,271533080,2455,2455,2455,2455,600
|
|
20240311,133900,270060080,2455,2455,2455,2455,0
|
|
20240311,133800,270060080,2455,2460,2460,2455,5
|
|
20240311,133700,270047785,2460,2460,2460,2460,140
|
|
20240311,133600,269703385,2460,2460,2460,2460,123
|
|
20240311,133500,269400805,2460,2460,2460,2460,100
|
|
20240311,133400,269154805,2455,2455,2455,2455,0
|
|
20240311,133300,269154805,2455,2455,2455,2455,990
|
|
20240311,133200,266724355,2455,2455,2455,2455,494
|
|
20240311,133100,265511585,2460,2460,2460,2460,10
|
|
20240311,133000,265486985,2455,2455,2455,2455,800
|
|
20240311,132900,263522985,2460,2460,2460,2460,0
|
|
20240311,132800,263522985,2460,2460,2460,2460,1541
|
|
20240311,132700,259732125,2460,2460,2460,2460,0
|
|
20240311,132600,259732125,2460,2460,2460,2460,0
|
|
20240311,132500,259732125,2460,2460,2460,2460,350
|
|
20240311,132400,258871125,2460,2460,2460,2460,900
|
|
20240311,132300,256657125,2460,2460,2460,2460,900
|
|
20240311,132200,254443125,2460,2455,2460,2455,2001
|
|
20240311,132100,249520670,2455,2460,2460,2455,282
|
|
20240311,132000,248828355,2455,2455,2455,2455,0
|
|
20240311,131900,248828355,2455,2455,2455,2455,2252
|
|
20240311,131800,243299695,2455,2455,2455,2455,305
|
|
20240311,131700,242550920,2455,2455,2455,2455,5
|
|
20240311,131600,242538645,2465,2460,2465,2455,7124
|
|
20240311,131500,225049210,2460,2460,2460,2460,4
|
|
20240311,131400,225039370,2460,2465,2465,2460,203
|
|
20240311,131300,224539980,2460,2460,2460,2460,1
|
|
20240311,131200,224537520,2460,2460,2460,2460,206
|
|
20240311,131100,224030760,2460,2460,2460,2460,50
|
|
20240311,131000,223907760,2460,2460,2460,2460,1367
|
|
20240311,130900,220544940,2465,2465,2465,2465,0
|
|
20240311,130800,220544940,2465,2465,2465,2465,2
|
|
20240311,130700,220540010,2465,2465,2465,2465,1
|
|
20240311,130600,220537545,2455,2455,2455,2455,0
|
|
20240311,130500,220537545,2455,2455,2455,2455,1
|
|
20240311,130400,220535090,2455,2455,2455,2455,0
|
|
20240311,130300,220535090,2455,2460,2460,2455,23
|
|
20240311,130200,220478620,2460,2460,2460,2460,5
|
|
20240311,130100,220466320,2460,2460,2460,2460,4
|
|
20240311,130000,220456480,2460,2460,2460,2460,2
|
|
20240311,125900,220451560,2465,2460,2465,2460,4
|
|
20240311,125800,220441715,2455,2455,2455,2455,0
|
|
20240311,125700,220441715,2455,2455,2455,2455,0
|
|
20240311,125600,220441715,2455,2455,2455,2455,450
|
|
20240311,125500,219336965,2455,2460,2460,2455,4985
|
|
20240311,125400,207074105,2470,2470,2470,2470,0
|
|
20240311,125300,207074105,2470,2470,2470,2470,0
|
|
20240311,125200,207074105,2470,2470,2470,2460,213
|
|
20240311,125100,206548995,2470,2470,2470,2470,1
|
|
20240311,125000,206546525,2465,2465,2465,2465,100
|
|
20240311,124900,206300025,2465,2465,2465,2465,26
|
|
20240311,124800,206235935,2465,2465,2465,2465,0
|
|
20240311,124700,206235935,2465,2465,2465,2465,0
|
|
20240311,124600,206235935,2465,2465,2465,2465,2
|
|
20240311,124500,206231005,2465,2465,2465,2465,203
|
|
20240311,124400,205730610,2465,2465,2465,2465,0
|
|
20240311,124300,205730610,2465,2465,2465,2465,0
|
|
20240311,124200,205730610,2465,2465,2465,2465,250
|
|
20240311,124100,205114360,2465,2465,2465,2465,0
|
|
20240311,124000,205114360,2465,2465,2465,2465,0
|
|
20240311,123900,205114360,2465,2460,2465,2460,110
|
|
20240311,123800,204843460,2460,2460,2460,2460,100
|
|
20240311,123700,204597460,2465,2465,2465,2465,4
|
|
20240311,123600,204587600,2465,2465,2465,2465,65
|
|
20240311,123500,204427375,2460,2460,2460,2460,100
|
|
20240311,123400,204181375,2460,2460,2460,2460,2326
|
|
20240311,123300,198459415,2465,2465,2465,2465,61
|
|
20240311,123200,198309050,2460,2460,2460,2460,13
|
|
20240311,123100,198277070,2465,2465,2465,2465,0
|
|
20240311,123000,198277070,2465,2465,2465,2465,5000
|
|
20240311,122900,185952070,2465,2465,2465,2465,0
|
|
20240311,122800,185952070,2465,2465,2465,2465,406
|
|
20240311,122700,184951280,2465,2465,2465,2465,1100
|
|
20240311,122600,182239780,2465,2465,2465,2465,0
|
|
20240311,122500,182239780,2465,2465,2465,2465,500
|
|
20240311,122400,181007280,2465,2460,2465,2460,560
|
|
20240311,122300,179629380,2460,2460,2460,2460,0
|
|
20240311,122200,179629380,2460,2460,2460,2460,47
|
|
20240311,122100,179513760,2465,2465,2465,2465,1821
|
|
20240311,122000,175024995,2465,2465,2465,2465,0
|
|
20240311,121900,175024995,2465,2465,2465,2465,0
|
|
20240311,121800,175024995,2465,2465,2465,2465,250
|
|
20240311,121700,174408745,2465,2465,2465,2465,0
|
|
20240311,121600,174408745,2465,2465,2465,2465,0
|
|
20240311,121500,174408745,2465,2465,2465,2465,500
|
|
20240311,121400,173176245,2465,2465,2465,2465,51
|
|
20240311,121300,173050530,2465,2465,2465,2465,1407
|
|
20240311,121200,169582275,2470,2470,2470,2470,1
|
|
20240311,121100,169579805,2465,2465,2465,2465,2747
|
|
20240311,121000,162808450,2475,2475,2475,2475,0
|
|
20240311,120900,162808450,2475,2475,2475,2475,0
|
|
20240311,120800,162808450,2475,2475,2475,2475,1
|
|
20240311,120700,162805975,2465,2465,2465,2465,0
|
|
20240311,120600,162805975,2465,2465,2465,2465,0
|
|
20240311,120500,162805975,2465,2465,2465,2465,0
|
|
20240311,120400,162805975,2465,2470,2470,2465,573
|
|
20240311,120300,161393525,2465,2465,2465,2465,0
|
|
20240311,120200,161393525,2465,2465,2465,2465,0
|
|
20240311,120100,161393525,2465,2465,2465,2465,0
|
|
20240311,120000,161393525,2465,2465,2465,2465,0
|
|
20240311,115900,161393525,2465,2465,2465,2465,0
|
|
20240311,115800,161393525,2465,2465,2465,2465,0
|
|
20240311,115700,161393525,2465,2465,2465,2465,0
|
|
20240311,115600,161393525,2465,2465,2465,2465,0
|
|
20240311,115500,161393525,2465,2465,2465,2465,0
|
|
20240311,115400,161393525,2465,2465,2465,2465,500
|
|
20240311,115300,160161025,2470,2470,2470,2465,625
|
|
20240311,115200,158618275,2470,2470,2470,2470,0
|
|
20240311,115100,158618275,2470,2470,2470,2470,0
|
|
20240311,115000,158618275,2470,2470,2470,2470,262
|
|
20240311,114900,157971135,2475,2470,2475,2470,111
|
|
20240311,114800,157696465,2475,2475,2475,2475,0
|
|
20240311,114700,157696465,2475,2465,2475,2465,398
|
|
20240311,114600,156714395,2465,2465,2465,2465,0
|
|
20240311,114500,156714395,2465,2465,2465,2465,0
|
|
20240311,114400,156714395,2465,2465,2465,2465,0
|
|
20240311,114300,156714395,2465,2465,2465,2465,0
|
|
20240311,114200,156714395,2465,2465,2465,2465,0
|
|
20240311,114100,156714395,2465,2465,2465,2465,62
|
|
20240311,114000,156561565,2465,2465,2465,2465,0
|
|
20240311,113900,156561565,2465,2460,2465,2460,271
|
|
20240311,113800,155894350,2465,2465,2465,2465,10
|
|
20240311,113700,155869700,2465,2465,2465,2465,67
|
|
20240311,113600,155704545,2470,2470,2470,2470,0
|
|
20240311,113500,155704545,2470,2470,2470,2470,1
|
|
20240311,113400,155702075,2475,2475,2475,2475,0
|
|
20240311,113300,155702075,2475,2475,2475,2475,0
|
|
20240311,113200,155702075,2475,2460,2475,2460,424
|
|
20240311,113100,154658885,2460,2460,2460,2460,4000
|
|
20240311,113000,144818885,2460,2460,2460,2460,100
|
|
20240311,112900,144572885,2460,2465,2465,2460,3319
|
|
20240311,112800,136406545,2465,2465,2465,2465,0
|
|
20240311,112700,136406545,2465,2465,2465,2465,50
|
|
20240311,112600,136283295,2465,2465,2465,2465,663
|
|
20240311,112500,134649000,2465,2465,2465,2465,1
|
|
20240311,112400,134646535,2465,2465,2465,2465,1
|
|
20240311,112300,134644070,2465,2465,2465,2465,200
|
|
20240311,112200,134151070,2465,2465,2465,2465,33
|
|
20240311,112100,134069725,2465,2465,2465,2465,100
|
|
20240311,112000,133823225,2465,2465,2465,2465,200
|
|
20240311,111900,133330225,2465,2465,2465,2465,32
|
|
20240311,111800,133251345,2465,2465,2465,2465,0
|
|
20240311,111700,133251345,2465,2470,2470,2465,7352
|
|
20240311,111600,115112605,2470,2470,2470,2470,150
|
|
20240311,111500,114742105,2470,2470,2470,2470,0
|
|
20240311,111400,114742105,2470,2470,2470,2470,930
|
|
20240311,111300,112445005,2470,2470,2470,2470,0
|
|
20240311,111200,112445005,2470,2470,2470,2470,62
|
|
20240311,111100,112291865,2470,2470,2470,2470,0
|
|
20240311,111000,112291865,2470,2470,2470,2470,30
|
|
20240311,110900,112217765,2470,2470,2470,2470,0
|
|
20240311,110800,112217765,2470,2470,2470,2470,0
|
|
20240311,110700,112217765,2470,2470,2470,2470,101
|
|
20240311,110600,111968295,2470,2470,2470,2470,500
|
|
20240311,110500,110733295,2475,2475,2475,2475,0
|
|
20240311,110400,110733295,2475,2475,2475,2475,0
|
|
20240311,110300,110733295,2475,2475,2475,2475,0
|
|
20240311,110200,110733295,2475,2475,2475,2475,10
|
|
20240311,110100,110708545,2475,2475,2475,2475,0
|
|
20240311,110000,110708545,2475,2475,2475,2475,0
|
|
20240311,105900,110708545,2475,2475,2475,2475,0
|
|
20240311,105800,110708545,2475,2475,2475,2475,0
|
|
20240311,105700,110708545,2475,2475,2475,2475,0
|
|
20240311,105600,110708545,2475,2475,2475,2475,1
|
|
20240311,105500,110706070,2470,2470,2470,2470,0
|
|
20240311,105400,110706070,2470,2470,2470,2470,500
|
|
20240311,105300,109471070,2470,2470,2470,2470,30
|
|
20240311,105200,109396970,2470,2470,2470,2470,1
|
|
20240311,105100,109394500,2470,2470,2470,2470,0
|
|
20240311,105000,109394500,2470,2470,2470,2470,173
|
|
20240311,104900,108967190,2470,2470,2470,2470,17
|
|
20240311,104800,108925200,2470,2470,2470,2470,0
|
|
20240311,104700,108925200,2470,2470,2470,2470,0
|
|
20240311,104600,108925200,2470,2470,2470,2470,1
|
|
20240311,104500,108922730,2470,2470,2470,2470,20
|
|
20240311,104400,108873330,2470,2470,2470,2470,0
|
|
20240311,104300,108873330,2470,2470,2470,2470,0
|
|
20240311,104200,108873330,2470,2470,2470,2470,416
|
|
20240311,104100,107845810,2470,2470,2470,2470,500
|
|
20240311,104000,106610810,2470,2470,2470,2470,1146
|
|
20240311,103900,103780190,2475,2475,2475,2475,0
|
|
20240311,103800,103780190,2475,2475,2475,2475,0
|
|
20240311,103700,103780190,2475,2475,2475,2475,100
|
|
20240311,103600,103532690,2475,2475,2475,2475,0
|
|
20240311,103500,103532690,2475,2475,2475,2475,2
|
|
20240311,103400,103527740,2470,2470,2470,2470,0
|
|
20240311,103300,103527740,2470,2470,2470,2470,880
|
|
20240311,103200,101354140,2470,2470,2470,2470,0
|
|
20240311,103100,101354140,2470,2470,2470,2470,100
|
|
20240311,103000,101107140,2470,2470,2470,2470,2
|
|
20240311,102900,101102200,2465,2470,2470,2465,1281
|
|
20240311,102800,97944520,2470,2470,2470,2470,1
|
|
20240311,102700,97942050,2465,2470,2470,2465,52
|
|
20240311,102600,97813810,2470,2470,2470,2470,0
|
|
20240311,102500,97813810,2470,2470,2470,2470,2
|
|
20240311,102400,97808870,2465,2465,2465,2465,0
|
|
20240311,102300,97808870,2465,2470,2470,2465,237
|
|
20240311,102200,97224660,2470,2470,2470,2470,11
|
|
20240311,102100,97197490,2470,2470,2470,2470,2
|
|
20240311,102000,97192550,2470,2470,2470,2470,500
|
|
20240311,101900,95957550,2475,2475,2475,2475,7
|
|
20240311,101800,95940225,2475,2475,2475,2475,1
|
|
20240311,101700,95937750,2470,2470,2470,2470,1000
|
|
20240311,101600,93467750,2470,2475,2475,2470,21
|
|
20240311,101500,93415780,2475,2475,2475,2475,185
|
|
20240311,101400,92957905,2475,2480,2480,2475,2255
|
|
20240311,101300,87376770,2480,2480,2485,2480,583
|
|
20240311,101200,85930830,2480,2480,2480,2480,30
|
|
20240311,101100,85856430,2480,2480,2480,2480,0
|
|
20240311,101000,85856430,2480,2480,2480,2480,8
|
|
20240311,100900,85836590,2480,2480,2480,2480,0
|
|
20240311,100800,85836590,2480,2485,2485,2480,315
|
|
20240311,100700,85053890,2485,2485,2485,2485,0
|
|
20240311,100600,85053890,2485,2485,2485,2485,3
|
|
20240311,100500,85046435,2485,2485,2485,2485,100
|
|
20240311,100400,84797935,2485,2485,2485,2485,0
|
|
20240311,100300,84797935,2485,2485,2485,2485,350
|
|
20240311,100200,83928185,2485,2485,2485,2480,211
|
|
20240311,100100,83404850,2485,2485,2485,2485,3
|
|
20240311,100000,83397395,2485,2485,2485,2485,0
|
|
20240311,095900,83397395,2485,2485,2485,2485,508
|
|
20240311,095800,82135015,2485,2485,2485,2485,50
|
|
20240311,095700,82010765,2485,2480,2485,2480,2
|
|
20240311,095600,82005800,2485,2485,2485,2485,2
|
|
20240311,095500,82000830,2485,2470,2485,2470,3221
|
|
20240311,095400,74009800,2470,2470,2470,2470,1014
|
|
20240311,095300,71505220,2475,2475,2475,2475,10
|
|
20240311,095200,71480470,2475,2475,2475,2475,2
|
|
20240311,095100,71475520,2475,2475,2475,2475,130
|
|
20240311,095000,71153770,2470,2470,2470,2470,205
|
|
20240311,094900,70647420,2475,2475,2475,2475,1
|
|
20240311,094800,70644945,2470,2475,2475,2470,1009
|
|
20240311,094700,68152670,2475,2475,2475,2475,19
|
|
20240311,094600,68105645,2475,2475,2475,2475,1
|
|
20240311,094500,68103170,2475,2475,2475,2475,13
|
|
20240311,094400,68070995,2475,2475,2475,2475,10
|
|
20240311,094300,68046245,2475,2475,2475,2475,3
|
|
20240311,094200,68038820,2475,2475,2475,2475,0
|
|
20240311,094100,68038820,2475,2475,2475,2475,1
|
|
20240311,094000,68036345,2470,2470,2470,2470,0
|
|
20240311,093900,68036345,2470,2470,2470,2470,4
|
|
20240311,093800,68026465,2475,2475,2475,2475,0
|
|
20240311,093700,68026465,2475,2475,2475,2475,0
|
|
20240311,093600,68026465,2475,2480,2480,2475,900
|
|
20240311,093500,65798945,2475,2475,2475,2475,0
|
|
20240311,093400,65798945,2475,2485,2485,2475,113
|
|
20240311,093300,65519260,2485,2485,2485,2485,2
|
|
20240311,093200,65514290,2485,2485,2485,2485,0
|
|
20240311,093100,65514290,2485,2480,2485,2480,40
|
|
20240311,093000,65414990,2485,2480,2485,2480,1518
|
|
20240311,092900,61649350,2475,2475,2475,2475,893
|
|
20240311,092800,59439175,2475,2475,2475,2475,510
|
|
20240311,092700,58176925,2475,2475,2475,2475,310
|
|
20240311,092600,57409675,2475,2475,2475,2475,2
|
|
20240311,092500,57404725,2465,2465,2465,2465,200
|
|
20240311,092400,56911725,2465,2465,2465,2465,0
|
|
20240311,092300,56911725,2465,2465,2465,2465,51
|
|
20240311,092200,56786010,2465,2465,2465,2465,1
|
|
20240311,092100,56783545,2465,2465,2465,2465,20
|
|
20240311,092000,56734245,2465,2465,2465,2465,0
|
|
20240311,091900,56734245,2465,2465,2465,2465,0
|
|
20240311,091800,56734245,2465,2465,2465,2465,900
|
|
20240311,091700,54515745,2465,2470,2470,2465,2931
|
|
20240311,091600,47289230,2475,2475,2475,2475,448
|
|
20240311,091500,46180430,2475,2475,2475,2475,6
|
|
20240311,091400,46165580,2475,2470,2475,2470,11
|
|
20240311,091300,46138390,2470,2470,2470,2470,226
|
|
20240311,091200,45580170,2470,2470,2470,2465,2652
|
|
20240311,091100,39029830,2470,2470,2475,2470,109
|
|
20240311,091000,38760555,2465,2470,2470,2465,1361
|
|
20240311,090900,35400950,2470,2465,2470,2465,498
|
|
20240311,090800,34173120,2465,2465,2465,2465,1174
|
|
20240311,090700,31279210,2460,2455,2460,2450,2002
|
|
20240311,090600,26359730,2455,2455,2455,2455,500
|
|
20240311,090500,25132230,2455,2455,2455,2455,531
|
|
20240311,090400,23828625,2455,2460,2460,2455,700
|
|
20240311,090300,22109625,2460,2460,2460,2460,78
|
|
20240311,090200,21917745,2460,2460,2460,2460,1
|
|
20240311,090100,21915285,2460,2460,2460,2460,2
|
|
20240311,090000,21910365,2450,2465,2465,2450,8219
|