622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191900,590737255,2820,2820,2820,2820,4614
|
|
20240315,191800,590737255,2820,2820,2820,2820,0
|
|
20240315,191700,590737255,2820,2820,2820,2820,0
|
|
20240315,191600,590737255,2820,2820,2820,2820,0
|
|
20240315,191500,590737255,2820,2820,2820,2820,0
|
|
20240315,191400,590737255,2820,2820,2820,2820,0
|
|
20240315,191300,590737255,2820,2820,2820,2820,0
|
|
20240315,191200,590737255,2820,2820,2820,2820,0
|
|
20240315,191100,590737255,2820,2820,2820,2820,0
|
|
20240315,191000,590737255,2820,2820,2820,2820,0
|
|
20240315,190900,590737255,2820,2820,2820,2820,0
|
|
20240315,190800,590737255,2820,2820,2820,2820,0
|
|
20240315,190700,590737255,2820,2820,2820,2820,0
|
|
20240315,190600,590737255,2820,2820,2820,2820,0
|
|
20240315,190500,590737255,2820,2820,2820,2820,0
|
|
20240315,190400,590737255,2820,2820,2820,2820,0
|
|
20240315,190300,590737255,2820,2820,2820,2820,0
|
|
20240315,190200,590737255,2820,2820,2820,2820,0
|
|
20240315,190100,590737255,2820,2820,2820,2820,0
|
|
20240315,190000,590737255,2820,2820,2820,2820,0
|
|
20240315,185900,590737255,2820,2820,2820,2820,0
|
|
20240315,185800,590737255,2820,2820,2820,2820,0
|
|
20240315,185700,590737255,2820,2820,2820,2820,0
|
|
20240315,185600,590737255,2820,2820,2820,2820,0
|
|
20240315,185500,590737255,2820,2820,2820,2820,0
|
|
20240315,185400,590737255,2820,2820,2820,2820,0
|
|
20240315,185300,590737255,2820,2820,2820,2820,0
|
|
20240315,185200,590737255,2820,2820,2820,2820,0
|
|
20240315,185100,590737255,2820,2820,2820,2820,0
|
|
20240315,185000,590737255,2820,2820,2820,2820,0
|
|
20240315,184900,590737255,2820,2820,2820,2820,4614
|
|
20240315,184800,590737255,2820,2820,2820,2820,0
|
|
20240315,184700,590737255,2820,2820,2820,2820,0
|
|
20240315,184600,590737255,2820,2820,2820,2820,0
|
|
20240315,184500,590737255,2820,2820,2820,2820,0
|
|
20240315,184400,590737255,2820,2820,2820,2820,0
|
|
20240315,184300,590737255,2820,2820,2820,2820,0
|
|
20240315,184200,590737255,2820,2820,2820,2820,0
|
|
20240315,184100,590737255,2820,2820,2820,2820,0
|
|
20240315,184000,590737255,2820,2820,2820,2820,0
|
|
20240315,183900,590737255,2820,2820,2820,2820,0
|
|
20240315,183800,590737255,2820,2820,2820,2820,0
|
|
20240315,183700,590737255,2820,2820,2820,2820,0
|
|
20240315,183600,590737255,2820,2820,2820,2820,0
|
|
20240315,183500,590737255,2820,2820,2820,2820,0
|
|
20240315,183400,590737255,2820,2820,2820,2820,0
|
|
20240315,183300,590737255,2820,2820,2820,2820,0
|
|
20240315,183200,590737255,2820,2820,2820,2820,0
|
|
20240315,183100,590737255,2820,2820,2820,2820,0
|
|
20240315,183000,590737255,2820,2820,2820,2820,0
|
|
20240315,182900,590737255,2820,2820,2820,2820,0
|
|
20240315,182800,590737255,2820,2820,2820,2820,0
|
|
20240315,182700,590737255,2820,2820,2820,2820,0
|
|
20240315,182600,590737255,2820,2820,2820,2820,0
|
|
20240315,182500,590737255,2820,2820,2820,2820,0
|
|
20240315,182400,590737255,2820,2820,2820,2820,0
|
|
20240315,182300,590737255,2820,2820,2820,2820,0
|
|
20240315,182200,590737255,2820,2820,2820,2820,0
|
|
20240315,182100,590737255,2820,2820,2820,2820,0
|
|
20240315,182000,590737255,2820,2820,2820,2820,0
|
|
20240315,181900,590737255,2820,2820,2820,2820,4614
|
|
20240315,181800,590737255,2820,2820,2820,2820,0
|
|
20240315,181700,590737255,2820,2820,2820,2820,0
|
|
20240315,181600,590737255,2820,2820,2820,2820,0
|
|
20240315,181500,590737255,2820,2820,2820,2820,0
|
|
20240315,181400,590737255,2820,2820,2820,2820,0
|
|
20240315,181300,590737255,2820,2820,2820,2820,0
|
|
20240315,181200,590737255,2820,2820,2820,2820,0
|
|
20240315,181100,590737255,2820,2820,2820,2820,0
|
|
20240315,181000,590737255,2820,2820,2820,2820,0
|
|
20240315,180900,590737255,2820,2820,2820,2820,0
|
|
20240315,180800,590737255,2820,2820,2820,2820,0
|
|
20240315,180700,590737255,2820,2820,2820,2820,0
|
|
20240315,180600,590737255,2820,2820,2820,2820,0
|
|
20240315,180500,590737255,2820,2820,2820,2820,0
|
|
20240315,180400,590737255,2820,2820,2820,2820,0
|
|
20240315,180300,590737255,2820,2820,2820,2820,0
|
|
20240315,180200,590737255,2820,2820,2820,2820,0
|
|
20240315,180100,590737255,2820,2820,2820,2820,0
|
|
20240315,180000,590737255,2820,2820,2820,2820,0
|
|
20240315,175900,590737255,2820,2820,2820,2820,0
|
|
20240315,175800,590737255,2820,2820,2820,2820,0
|
|
20240315,175700,590737255,2820,2820,2820,2820,0
|
|
20240315,175600,590737255,2820,2820,2820,2820,0
|
|
20240315,175500,590737255,2820,2820,2820,2820,0
|
|
20240315,175400,590737255,2820,2820,2820,2820,0
|
|
20240315,175300,590737255,2820,2820,2820,2820,0
|
|
20240315,175200,590737255,2820,2820,2820,2820,0
|
|
20240315,175100,590737255,2820,2820,2820,2820,0
|
|
20240315,175000,590737255,2820,2820,2820,2820,0
|
|
20240315,174900,590737255,2820,2820,2820,2820,4614
|
|
20240315,174800,590737255,2820,2820,2820,2820,0
|
|
20240315,174700,590737255,2820,2820,2820,2820,0
|
|
20240315,174600,590737255,2820,2820,2820,2820,0
|
|
20240315,174500,590737255,2820,2820,2820,2820,0
|
|
20240315,174400,590737255,2820,2820,2820,2820,0
|
|
20240315,174300,590737255,2820,2820,2820,2820,0
|
|
20240315,174200,590737255,2820,2820,2820,2820,0
|
|
20240315,174100,590737255,2820,2820,2820,2820,0
|
|
20240315,174000,590737255,2820,2820,2820,2820,0
|
|
20240315,173900,590737255,2820,2820,2820,2820,0
|
|
20240315,173800,590737255,2820,2820,2820,2820,0
|
|
20240315,173700,590737255,2820,2820,2820,2820,0
|
|
20240315,173600,590737255,2820,2820,2820,2820,0
|
|
20240315,173500,590737255,2820,2820,2820,2820,0
|
|
20240315,173400,590737255,2820,2820,2820,2820,0
|
|
20240315,173300,590737255,2820,2820,2820,2820,0
|
|
20240315,173200,590737255,2820,2820,2820,2820,0
|
|
20240315,173100,590737255,2820,2820,2820,2820,0
|
|
20240315,173000,590737255,2820,2820,2820,2820,0
|
|
20240315,172900,590737255,2820,2820,2820,2820,0
|
|
20240315,172800,590737255,2820,2820,2820,2820,0
|
|
20240315,172700,590737255,2820,2820,2820,2820,0
|
|
20240315,172600,590737255,2820,2820,2820,2820,0
|
|
20240315,172500,590737255,2820,2820,2820,2820,0
|
|
20240315,172400,590737255,2820,2820,2820,2820,0
|
|
20240315,172300,590737255,2820,2820,2820,2820,0
|
|
20240315,172200,590737255,2820,2820,2820,2820,0
|
|
20240315,172100,590737255,2820,2820,2820,2820,0
|
|
20240315,172000,590737255,2820,2820,2820,2820,0
|
|
20240315,171900,590737255,2820,2820,2820,2820,4614
|
|
20240315,171800,590737255,2820,2820,2820,2820,0
|
|
20240315,171700,590737255,2820,2820,2820,2820,0
|
|
20240315,171600,590737255,2820,2820,2820,2820,0
|
|
20240315,171500,590737255,2820,2820,2820,2820,0
|
|
20240315,171400,590737255,2820,2820,2820,2820,0
|
|
20240315,171300,590737255,2820,2820,2820,2820,0
|
|
20240315,171200,590737255,2820,2820,2820,2820,0
|
|
20240315,171100,590737255,2820,2820,2820,2820,0
|
|
20240315,171000,590737255,2820,2820,2820,2820,0
|
|
20240315,170900,590737255,2820,2820,2820,2820,0
|
|
20240315,170800,590737255,2820,2820,2820,2820,0
|
|
20240315,170700,590737255,2820,2820,2820,2820,0
|
|
20240315,170600,590737255,2820,2820,2820,2820,0
|
|
20240315,170500,590737255,2820,2820,2820,2820,0
|
|
20240315,170400,590737255,2820,2820,2820,2820,0
|
|
20240315,170300,590737255,2820,2820,2820,2820,0
|
|
20240315,170200,590737255,2820,2820,2820,2820,0
|
|
20240315,170100,590737255,2820,2820,2820,2820,0
|
|
20240315,170000,590737255,2820,2820,2820,2820,0
|
|
20240315,165900,590737255,2820,2820,2820,2820,0
|
|
20240315,165800,590737255,2820,2820,2820,2820,0
|
|
20240315,165700,590737255,2820,2820,2820,2820,0
|
|
20240315,165600,590737255,2820,2820,2820,2820,0
|
|
20240315,165500,590737255,2820,2820,2820,2820,0
|
|
20240315,165400,590737255,2820,2820,2820,2820,0
|
|
20240315,165300,590737255,2820,2820,2820,2820,0
|
|
20240315,165200,590737255,2820,2820,2820,2820,0
|
|
20240315,165100,590737255,2820,2820,2820,2820,0
|
|
20240315,165000,590737255,2820,2820,2820,2820,0
|
|
20240315,164900,590737255,2820,2820,2820,2820,4614
|
|
20240315,164800,590737255,2820,2820,2820,2820,0
|
|
20240315,164700,590737255,2820,2820,2820,2820,0
|
|
20240315,164600,590737255,2820,2820,2820,2820,0
|
|
20240315,164500,590737255,2820,2820,2820,2820,0
|
|
20240315,164400,590737255,2820,2820,2820,2820,0
|
|
20240315,164300,590737255,2820,2820,2820,2820,0
|
|
20240315,164200,590737255,2820,2820,2820,2820,0
|
|
20240315,164100,590737255,2820,2820,2820,2820,0
|
|
20240315,164000,590737255,2820,2820,2820,2820,0
|
|
20240315,163900,590737255,2820,2820,2820,2820,0
|
|
20240315,163800,590737255,2820,2820,2820,2820,0
|
|
20240315,163700,590737255,2820,2820,2820,2820,0
|
|
20240315,163600,590737255,2820,2820,2820,2820,0
|
|
20240315,163500,590737255,2820,2820,2820,2820,0
|
|
20240315,163400,590737255,2820,2820,2820,2820,0
|
|
20240315,163300,590737255,2820,2820,2820,2820,0
|
|
20240315,163200,590737255,2820,2820,2820,2820,0
|
|
20240315,163100,590737255,2820,2820,2820,2820,0
|
|
20240315,163000,590737255,2820,2820,2820,2820,0
|
|
20240315,162900,590737255,2820,2820,2820,2820,0
|
|
20240315,162800,590737255,2820,2820,2820,2820,0
|
|
20240315,162700,590737255,2820,2820,2820,2820,0
|
|
20240315,162600,590737255,2820,2820,2820,2820,0
|
|
20240315,162500,590737255,2820,2820,2820,2820,0
|
|
20240315,162400,590737255,2820,2820,2820,2820,0
|
|
20240315,162300,590737255,2820,2820,2820,2820,0
|
|
20240315,162200,590737255,2820,2820,2820,2820,0
|
|
20240315,162100,590737255,2820,2820,2820,2820,0
|
|
20240315,162000,590737255,2820,2820,2820,2820,0
|
|
20240315,161900,590737255,2820,2820,2820,2820,4614
|
|
20240315,161800,590737255,2820,2820,2820,2820,0
|
|
20240315,161700,590737255,2820,2820,2820,2820,0
|
|
20240315,161600,590737255,2820,2820,2820,2820,0
|
|
20240315,161500,590737255,2820,2820,2820,2820,0
|
|
20240315,161400,590737255,2820,2820,2820,2820,0
|
|
20240315,161300,590737255,2820,2820,2820,2820,0
|
|
20240315,161200,590737255,2820,2820,2820,2820,0
|
|
20240315,161100,590737255,2820,2820,2820,2820,0
|
|
20240315,161000,590737255,2820,2820,2820,2820,0
|
|
20240315,160900,590737255,2820,2820,2820,2820,0
|
|
20240315,160800,590737255,2820,2820,2820,2820,0
|
|
20240315,160700,590737255,2820,2820,2820,2820,0
|
|
20240315,160600,590737255,2820,2820,2820,2820,0
|
|
20240315,160500,590737255,2820,2820,2820,2820,0
|
|
20240315,160400,590737255,2820,2820,2820,2820,0
|
|
20240315,160300,590737255,2820,2820,2820,2820,0
|
|
20240315,160200,590737255,2820,2820,2820,2820,0
|
|
20240315,160100,590737255,2820,2820,2820,2820,0
|
|
20240315,160000,590737255,2820,2820,2820,2820,0
|
|
20240315,155900,590737255,2820,2820,2820,2820,0
|
|
20240315,155800,590737255,2820,2820,2820,2820,0
|
|
20240315,155700,590737255,2820,2820,2820,2820,0
|
|
20240315,155600,590737255,2820,2820,2820,2820,0
|
|
20240315,155500,590737255,2820,2820,2820,2820,0
|
|
20240315,155400,590737255,2820,2820,2820,2820,0
|
|
20240315,155300,590737255,2820,2820,2820,2820,0
|
|
20240315,155200,590737255,2820,2820,2820,2820,0
|
|
20240315,155100,590737255,2820,2820,2820,2820,0
|
|
20240315,155000,590737255,2820,2820,2820,2820,0
|
|
20240315,154900,590737255,2820,2820,2820,2820,4614
|
|
20240315,154800,590737255,2820,2820,2820,2820,0
|
|
20240315,154700,590737255,2820,2820,2820,2820,0
|
|
20240315,154600,590737255,2820,2820,2820,2820,0
|
|
20240315,154500,590737255,2820,2820,2820,2820,0
|
|
20240315,154400,590737255,2820,2820,2820,2820,0
|
|
20240315,154300,590737255,2820,2820,2820,2820,0
|
|
20240315,154200,590737255,2820,2820,2820,2820,0
|
|
20240315,154100,590737255,2820,2820,2820,2820,0
|
|
20240315,154000,590737255,2820,2820,2820,2820,0
|
|
20240315,153900,590737255,2820,2820,2820,2820,0
|
|
20240315,153800,590737255,2820,2820,2820,2820,0
|
|
20240315,153700,590737255,2820,2820,2820,2820,0
|
|
20240315,153600,590737255,2820,2820,2820,2820,0
|
|
20240315,153500,590737255,2820,2820,2820,2820,0
|
|
20240315,153400,590737255,2820,2820,2820,2820,0
|
|
20240315,153300,590737255,2820,2820,2820,2820,0
|
|
20240315,153200,590737255,2820,2820,2820,2820,0
|
|
20240315,153100,590737255,2820,2820,2820,2820,0
|
|
20240315,153000,590737255,2820,2820,2820,2820,4614
|
|
20240315,152900,577725775,2820,2820,2820,2820,0
|
|
20240315,152800,577725775,2820,2820,2820,2820,0
|
|
20240315,152700,577725775,2820,2820,2820,2820,0
|
|
20240315,152600,577725775,2820,2820,2820,2820,0
|
|
20240315,152500,577725775,2820,2820,2820,2820,0
|
|
20240315,152400,577725775,2820,2820,2820,2820,0
|
|
20240315,152300,577725775,2820,2820,2820,2820,0
|
|
20240315,152200,577725775,2820,2820,2820,2820,0
|
|
20240315,152100,577725775,2820,2820,2820,2820,0
|
|
20240315,152000,577725775,2820,2820,2820,2820,0
|
|
20240315,151900,577725775,2820,2825,2825,2800,5520
|
|
20240315,151800,562259760,2825,2825,2825,2820,8
|
|
20240315,151700,562237165,2805,2810,2810,2805,265
|
|
20240315,151600,561492765,2810,2820,2820,2810,8
|
|
20240315,151500,561470260,2820,2825,2825,2820,32
|
|
20240315,151400,561379870,2825,2825,2825,2825,0
|
|
20240315,151300,561379870,2825,2825,2825,2825,2
|
|
20240315,151200,561374220,2825,2825,2825,2825,100
|
|
20240315,151100,561091720,2830,2820,2830,2800,31627
|
|
20240315,151000,472278870,2830,2820,2830,2820,33
|
|
20240315,150900,472185800,2830,2825,2830,2825,1859
|
|
20240315,150800,466934120,2820,2820,2825,2820,582
|
|
20240315,150700,465292625,2820,2825,2825,2820,501
|
|
20240315,150600,463879800,2825,2825,2825,2825,55
|
|
20240315,150500,463724425,2820,2825,2825,2820,125
|
|
20240315,150400,463371420,2820,2825,2825,2820,191
|
|
20240315,150300,462832795,2815,2820,2820,2815,486
|
|
20240315,150200,461462395,2825,2825,2825,2825,283
|
|
20240315,150100,460662920,2825,2825,2825,2825,100
|
|
20240315,150000,460380420,2825,2830,2830,2825,280
|
|
20240315,145900,459588520,2830,2825,2830,2825,259
|
|
20240315,145800,458856095,2825,2825,2825,2825,199
|
|
20240315,145700,458293920,2820,2820,2820,2815,1314
|
|
20240315,145600,454594675,2820,2820,2820,2820,43
|
|
20240315,145500,454473415,2825,2830,2830,2825,26
|
|
20240315,145400,454399860,2830,2830,2830,2830,2
|
|
20240315,145300,454394200,2825,2830,2830,2820,4695
|
|
20240315,145200,441153630,2825,2825,2825,2825,703
|
|
20240315,145100,439167655,2825,2820,2825,2820,305
|
|
20240315,145000,438307550,2825,2825,2825,2825,90
|
|
20240315,144900,438053300,2820,2820,2820,2820,0
|
|
20240315,144800,438053300,2820,2825,2825,2820,832
|
|
20240315,144700,435705560,2830,2825,2830,2825,241
|
|
20240315,144600,435024585,2825,2825,2825,2820,404
|
|
20240315,144500,433884285,2825,2825,2825,2825,0
|
|
20240315,144400,433884285,2825,2820,2825,2820,448
|
|
20240315,144300,432620685,2820,2820,2820,2820,530
|
|
20240315,144200,431126085,2820,2820,2820,2820,2
|
|
20240315,144100,431120445,2825,2825,2825,2825,0
|
|
20240315,144000,431120445,2825,2825,2825,2825,2417
|
|
20240315,143900,424292420,2830,2825,2830,2825,3604
|
|
20240315,143800,414111045,2825,2825,2825,2825,2
|
|
20240315,143700,414105395,2825,2825,2825,2825,18
|
|
20240315,143600,414054545,2825,2825,2825,2825,350
|
|
20240315,143500,413065795,2825,2820,2825,2820,474
|
|
20240315,143400,411728865,2825,2830,2830,2825,15
|
|
20240315,143300,411686465,2830,2830,2830,2830,0
|
|
20240315,143200,411686465,2830,2830,2830,2830,0
|
|
20240315,143100,411686465,2830,2830,2830,2830,1
|
|
20240315,143000,411683635,2820,2820,2820,2820,45
|
|
20240315,142900,411556735,2820,2825,2825,2820,137
|
|
20240315,142800,411169800,2825,2825,2825,2825,0
|
|
20240315,142700,411169800,2825,2825,2825,2825,120
|
|
20240315,142600,410830800,2820,2825,2825,2820,573
|
|
20240315,142500,409214790,2820,2825,2825,2820,226
|
|
20240315,142400,408577465,2825,2825,2825,2825,0
|
|
20240315,142300,408577465,2825,2825,2825,2825,1
|
|
20240315,142200,408574640,2825,2825,2825,2825,1
|
|
20240315,142100,408571815,2820,2825,2825,2820,81
|
|
20240315,142000,408343110,2825,2825,2825,2825,100
|
|
20240315,141900,408060610,2825,2825,2825,2825,0
|
|
20240315,141800,408060610,2825,2825,2825,2825,1
|
|
20240315,141700,408057785,2820,2820,2820,2820,24
|
|
20240315,141600,407990105,2825,2825,2825,2825,0
|
|
20240315,141500,407990105,2825,2825,2825,2825,0
|
|
20240315,141400,407990105,2825,2820,2825,2820,145
|
|
20240315,141300,407581200,2820,2825,2830,2820,698
|
|
20240315,141200,405609230,2825,2825,2825,2825,1
|
|
20240315,141100,405606405,2825,2825,2825,2825,4
|
|
20240315,141000,405595105,2825,2825,2825,2825,50
|
|
20240315,140900,405453855,2825,2825,2825,2825,0
|
|
20240315,140800,405453855,2825,2815,2825,2815,30
|
|
20240315,140700,405369395,2815,2815,2815,2815,11
|
|
20240315,140600,405338430,2825,2825,2825,2825,0
|
|
20240315,140500,405338430,2825,2825,2825,2825,0
|
|
20240315,140400,405338430,2825,2825,2825,2825,0
|
|
20240315,140300,405338430,2825,2820,2825,2820,556
|
|
20240315,140200,403768515,2820,2820,2820,2820,1
|
|
20240315,140100,403765695,2830,2830,2830,2830,282
|
|
20240315,140000,402967635,2830,2830,2830,2830,10
|
|
20240315,135900,402939335,2820,2820,2820,2820,0
|
|
20240315,135800,402939335,2820,2820,2820,2815,29
|
|
20240315,135700,402857560,2820,2820,2820,2820,1700
|
|
20240315,135600,398063560,2830,2830,2830,2820,1052
|
|
20240315,135500,395091860,2830,2825,2830,2825,470
|
|
20240315,135400,393764100,2830,2825,2830,2825,388
|
|
20240315,135300,392667995,2825,2825,2825,2820,413
|
|
20240315,135200,391501770,2820,2820,2825,2820,636
|
|
20240315,135100,389707450,2825,2825,2825,2825,509
|
|
20240315,135000,388269525,2825,2825,2825,2825,275
|
|
20240315,134900,387492650,2825,2830,2830,2825,53
|
|
20240315,134800,387342870,2820,2815,2820,2815,134
|
|
20240315,134700,386965505,2815,2825,2825,2815,1351
|
|
20240315,134600,383155020,2825,2825,2825,2825,0
|
|
20240315,134500,383155020,2825,2825,2825,2825,518
|
|
20240315,134400,381691670,2825,2820,2825,2820,657
|
|
20240315,134300,379837495,2820,2820,2820,2820,0
|
|
20240315,134200,379837495,2820,2820,2820,2820,24
|
|
20240315,134100,379769815,2825,2825,2825,2825,0
|
|
20240315,134000,379769815,2825,2825,2825,2825,12
|
|
20240315,133900,379735915,2825,2825,2825,2825,1
|
|
20240315,133800,379733090,2825,2825,2825,2825,2
|
|
20240315,133700,379727440,2820,2820,2820,2820,24
|
|
20240315,133600,379659760,2825,2825,2825,2825,638
|
|
20240315,133500,377857410,2830,2830,2830,2830,0
|
|
20240315,133400,377857410,2830,2830,2830,2830,0
|
|
20240315,133300,377857410,2830,2830,2830,2830,0
|
|
20240315,133200,377857410,2830,2830,2830,2830,5
|
|
20240315,133100,377843260,2830,2830,2830,2830,367
|
|
20240315,133000,376804650,2830,2830,2830,2830,0
|
|
20240315,132900,376804650,2830,2825,2830,2825,152
|
|
20240315,132800,376374990,2825,2835,2835,2825,191
|
|
20240315,132700,375835405,2825,2825,2825,2825,24
|
|
20240315,132600,375767605,2825,2825,2825,2825,200
|
|
20240315,132500,375202605,2830,2830,2830,2830,1
|
|
20240315,132400,375199775,2835,2835,2835,2825,173
|
|
20240315,132300,374710320,2835,2835,2835,2835,1
|
|
20240315,132200,374707485,2825,2825,2825,2825,500
|
|
20240315,132100,373294985,2825,2825,2825,2825,24
|
|
20240315,132000,373227185,2825,2825,2825,2825,0
|
|
20240315,131900,373227185,2825,2825,2825,2825,356
|
|
20240315,131800,372221485,2825,2825,2825,2825,354
|
|
20240315,131700,371221435,2830,2830,2830,2830,0
|
|
20240315,131600,371221435,2830,2830,2830,2830,0
|
|
20240315,131500,371221435,2830,2830,2830,2830,1000
|
|
20240315,131400,368391435,2830,2830,2830,2830,3
|
|
20240315,131300,368382945,2825,2825,2825,2825,0
|
|
20240315,131200,368382945,2825,2825,2825,2825,28
|
|
20240315,131100,368303845,2825,2825,2825,2825,4
|
|
20240315,131000,368292545,2825,2825,2825,2825,1195
|
|
20240315,130900,364916670,2825,2825,2825,2825,0
|
|
20240315,130800,364916670,2825,2820,2825,2820,34
|
|
20240315,130700,364820740,2825,2825,2825,2825,90
|
|
20240315,130600,364566490,2825,2825,2825,2825,20
|
|
20240315,130500,364509990,2825,2825,2825,2825,63
|
|
20240315,130400,364332015,2825,2825,2825,2825,0
|
|
20240315,130300,364332015,2825,2825,2825,2825,21
|
|
20240315,130200,364272690,2825,2820,2825,2820,64
|
|
20240315,130100,364092205,2820,2825,2825,2820,7
|
|
20240315,130000,364072460,2825,2825,2825,2825,0
|
|
20240315,125900,364072460,2825,2825,2825,2825,160
|
|
20240315,125800,363620460,2825,2825,2825,2825,1
|
|
20240315,125700,363617635,2820,2820,2820,2820,1231
|
|
20240315,125600,360146215,2825,2825,2825,2825,1
|
|
20240315,125500,360143390,2830,2825,2830,2825,1001
|
|
20240315,125400,357315560,2825,2825,2825,2825,1
|
|
20240315,125300,357312735,2820,2820,2820,2820,0
|
|
20240315,125200,357312735,2820,2820,2820,2820,12
|
|
20240315,125100,357278895,2825,2820,2825,2820,13
|
|
20240315,125000,357242230,2820,2820,2820,2820,307
|
|
20240315,124900,356376490,2820,2820,2820,2820,29
|
|
20240315,124800,356294710,2825,2820,2825,2820,19
|
|
20240315,124700,356241110,2825,2820,2825,2820,94
|
|
20240315,124600,355976025,2820,2820,2820,2820,321
|
|
20240315,124500,355070805,2820,2820,2820,2820,29
|
|
20240315,124400,354989025,2815,2820,2820,2815,1041
|
|
20240315,124300,352053590,2820,2820,2820,2820,100
|
|
20240315,124200,351771590,2820,2820,2820,2820,100
|
|
20240315,124100,351489590,2820,2820,2820,2820,0
|
|
20240315,124000,351489590,2820,2820,2820,2820,0
|
|
20240315,123900,351489590,2820,2815,2820,2815,51
|
|
20240315,123800,351345775,2815,2820,2820,2815,34
|
|
20240315,123700,351250015,2820,2820,2820,2820,36
|
|
20240315,123600,351148495,2820,2820,2825,2820,21
|
|
20240315,123500,351089270,2820,2820,2820,2820,138
|
|
20240315,123400,350700110,2820,2825,2825,2820,100
|
|
20240315,123300,350418060,2825,2825,2825,2825,0
|
|
20240315,123200,350418060,2825,2825,2825,2825,230
|
|
20240315,123100,349768310,2825,2820,2825,2820,134
|
|
20240315,123000,349390075,2815,2825,2825,2815,6260
|
|
20240315,122900,331737945,2825,2830,2830,2825,71
|
|
20240315,122800,331537020,2820,2820,2820,2820,0
|
|
20240315,122700,331537020,2820,2820,2820,2820,24
|
|
20240315,122600,331469340,2820,2820,2820,2820,0
|
|
20240315,122500,331469340,2820,2820,2820,2820,5
|
|
20240315,122400,331455240,2820,2820,2820,2820,0
|
|
20240315,122300,331455240,2820,2820,2820,2820,0
|
|
20240315,122200,331455240,2820,2820,2820,2820,252
|
|
20240315,122100,330744600,2820,2825,2825,2820,47
|
|
20240315,122000,330611860,2825,2830,2830,2820,1480
|
|
20240315,121900,326430860,2830,2830,2830,2830,1050
|
|
20240315,121800,323459360,2830,2830,2830,2830,71
|
|
20240315,121700,323258430,2830,2830,2830,2830,0
|
|
20240315,121600,323258430,2830,2825,2830,2820,7660
|
|
20240315,121500,301617485,2825,2825,2825,2825,1002
|
|
20240315,121400,298786835,2825,2825,2825,2825,164
|
|
20240315,121300,298323535,2825,2825,2825,2825,0
|
|
20240315,121200,298323535,2825,2825,2825,2825,0
|
|
20240315,121100,298323535,2825,2830,2830,2825,284
|
|
20240315,121000,297520735,2830,2825,2830,2825,25
|
|
20240315,120900,297450105,2830,2830,2830,2830,0
|
|
20240315,120800,297450105,2830,2830,2830,2830,0
|
|
20240315,120700,297450105,2830,2830,2830,2830,0
|
|
20240315,120600,297450105,2830,2830,2830,2825,43
|
|
20240315,120500,297328520,2825,2825,2825,2825,24
|
|
20240315,120400,297260720,2825,2830,2830,2825,324
|
|
20240315,120300,296345145,2830,2830,2830,2830,10
|
|
20240315,120200,296316845,2835,2835,2835,2835,1
|
|
20240315,120100,296314010,2830,2830,2830,2830,0
|
|
20240315,120000,296314010,2830,2830,2830,2830,0
|
|
20240315,115900,296314010,2830,2830,2830,2825,1026
|
|
20240315,115800,293410550,2830,2830,2830,2830,50
|
|
20240315,115700,293269050,2825,2825,2825,2825,24
|
|
20240315,115600,293201250,2830,2830,2830,2830,5
|
|
20240315,115500,293187100,2830,2830,2830,2830,0
|
|
20240315,115400,293187100,2830,2830,2830,2830,0
|
|
20240315,115300,293187100,2830,2825,2830,2825,75
|
|
20240315,115200,292975170,2830,2830,2830,2830,0
|
|
20240315,115100,292975170,2830,2830,2830,2830,50
|
|
20240315,115000,292833670,2825,2830,2830,2825,2713
|
|
20240315,114900,285156095,2835,2835,2835,2835,0
|
|
20240315,114800,285156095,2835,2835,2835,2835,0
|
|
20240315,114700,285156095,2835,2835,2835,2835,3
|
|
20240315,114600,285147590,2835,2835,2835,2835,11
|
|
20240315,114500,285116405,2835,2835,2835,2835,2
|
|
20240315,114400,285110735,2835,2835,2835,2835,0
|
|
20240315,114300,285110735,2835,2835,2835,2835,0
|
|
20240315,114200,285110735,2835,2835,2835,2835,5
|
|
20240315,114100,285096560,2835,2840,2845,2835,43
|
|
20240315,114000,284974330,2845,2840,2845,2840,100
|
|
20240315,113900,284689855,2845,2840,2845,2840,300
|
|
20240315,113800,283836610,2845,2845,2845,2845,2
|
|
20240315,113700,283830920,2830,2835,2835,2830,986
|
|
20240315,113600,281038110,2830,2835,2835,2830,198
|
|
20240315,113500,280476900,2835,2835,2835,2835,0
|
|
20240315,113400,280476900,2835,2835,2835,2835,0
|
|
20240315,113300,280476900,2835,2835,2835,2835,0
|
|
20240315,113200,280476900,2835,2835,2835,2835,256
|
|
20240315,113100,279751140,2835,2835,2835,2835,403
|
|
20240315,113000,278608635,2830,2830,2835,2830,3525
|
|
20240315,112900,268632880,2830,2835,2840,2830,279
|
|
20240315,112800,267842400,2835,2840,2840,2835,276
|
|
20240315,112700,267058610,2840,2840,2840,2840,934
|
|
20240315,112600,264406050,2840,2835,2840,2835,316
|
|
20240315,112500,263509890,2835,2835,2835,2835,0
|
|
20240315,112400,263509890,2835,2835,2835,2835,268
|
|
20240315,112300,262750110,2835,2835,2835,2835,0
|
|
20240315,112200,262750110,2835,2835,2835,2835,0
|
|
20240315,112100,262750110,2835,2835,2835,2835,24
|
|
20240315,112000,262682070,2845,2845,2845,2845,0
|
|
20240315,111900,262682070,2845,2845,2845,2845,0
|
|
20240315,111800,262682070,2845,2845,2845,2845,0
|
|
20240315,111700,262682070,2845,2835,2845,2835,25
|
|
20240315,111600,262611185,2845,2835,2845,2835,202
|
|
20240315,111500,262038500,2845,2845,2845,2845,0
|
|
20240315,111400,262038500,2845,2845,2845,2845,1
|
|
20240315,111300,262035655,2835,2845,2845,2835,45
|
|
20240315,111200,261908070,2830,2830,2845,2830,551
|
|
20240315,111100,260348725,2845,2845,2845,2845,51
|
|
20240315,111000,260203630,2835,2835,2835,2835,8
|
|
20240315,110900,260180950,2845,2845,2845,2845,0
|
|
20240315,110800,260180950,2845,2845,2845,2845,0
|
|
20240315,110700,260180950,2845,2845,2845,2845,0
|
|
20240315,110600,260180950,2845,2845,2845,2845,100
|
|
20240315,110500,259896450,2845,2845,2845,2845,250
|
|
20240315,110400,259185200,2845,2840,2845,2830,171
|
|
20240315,110300,258699475,2825,2835,2835,2825,3500
|
|
20240315,110200,248801775,2840,2835,2840,2830,5736
|
|
20240315,110100,232562395,2845,2845,2845,2845,1
|
|
20240315,110000,232559550,2835,2840,2840,2835,3038
|
|
20240315,105900,223940960,2845,2850,2850,2845,115
|
|
20240315,105800,223613285,2845,2845,2845,2845,140
|
|
20240315,105700,223214985,2850,2850,2850,2850,0
|
|
20240315,105600,223214985,2850,2850,2850,2850,4
|
|
20240315,105500,223203585,2840,2840,2840,2840,0
|
|
20240315,105400,223203585,2840,2840,2840,2840,24
|
|
20240315,105300,223135425,2850,2850,2850,2850,0
|
|
20240315,105200,223135425,2850,2850,2850,2850,20
|
|
20240315,105100,223078425,2840,2840,2840,2840,24
|
|
20240315,105000,223010265,2850,2850,2850,2850,12
|
|
20240315,104900,222976065,2850,2850,2850,2850,50
|
|
20240315,104800,222833565,2850,2850,2850,2850,100
|
|
20240315,104700,222548565,2845,2845,2845,2845,100
|
|
20240315,104600,222264065,2845,2845,2845,2845,0
|
|
20240315,104500,222264065,2845,2845,2845,2845,48
|
|
20240315,104400,222127505,2850,2850,2850,2850,0
|
|
20240315,104300,222127505,2850,2850,2855,2850,196
|
|
20240315,104200,221568860,2855,2845,2855,2845,3
|
|
20240315,104100,221560305,2850,2835,2850,2835,7801
|
|
20240315,104000,199399800,2830,2840,2840,2830,3117
|
|
20240315,103900,190566655,2845,2840,2845,2840,62
|
|
20240315,103800,190390565,2840,2840,2840,2840,29
|
|
20240315,103700,190308205,2840,2845,2845,2840,1760
|
|
20240315,103600,185307305,2845,2845,2845,2845,13
|
|
20240315,103500,185270320,2850,2845,2850,2845,1923
|
|
20240315,103400,179790745,2845,2845,2845,2845,10
|
|
20240315,103300,179762295,2845,2845,2845,2845,0
|
|
20240315,103200,179762295,2845,2845,2845,2845,816
|
|
20240315,103100,177440775,2845,2845,2845,2845,24
|
|
20240315,103000,177372495,2845,2845,2845,2845,0
|
|
20240315,102900,177372495,2845,2845,2845,2845,232
|
|
20240315,102800,176712455,2845,2845,2845,2845,24
|
|
20240315,102700,176644175,2850,2850,2850,2850,1945
|
|
20240315,102600,171100925,2850,2850,2850,2850,55
|
|
20240315,102500,170944175,2850,2850,2850,2850,3954
|
|
20240315,102400,159675275,2850,2850,2850,2850,570
|
|
20240315,102300,158050775,2850,2850,2850,2850,2
|
|
20240315,102200,158045075,2850,2850,2850,2850,24
|
|
20240315,102100,157976675,2850,2850,2850,2850,137
|
|
20240315,102000,157586225,2850,2850,2850,2850,0
|
|
20240315,101900,157586225,2850,2850,2850,2850,64
|
|
20240315,101800,157403825,2850,2850,2850,2850,0
|
|
20240315,101700,157403825,2850,2850,2850,2850,1430
|
|
20240315,101600,153328325,2850,2850,2850,2850,962
|
|
20240315,101500,150586625,2855,2855,2855,2855,1
|
|
20240315,101400,150583770,2855,2855,2855,2855,999
|
|
20240315,101300,147731625,2855,2855,2855,2855,701
|
|
20240315,101200,145730270,2850,2850,2850,2850,24
|
|
20240315,101100,145661870,2855,2855,2855,2855,0
|
|
20240315,101000,145661870,2855,2855,2855,2855,38
|
|
20240315,100900,145553380,2855,2855,2855,2855,151
|
|
20240315,100800,145122275,2850,2855,2855,2850,1707
|
|
20240315,100700,140248815,2845,2845,2845,2845,487
|
|
20240315,100600,138863300,2845,2840,2845,2835,744
|
|
20240315,100500,136750455,2845,2845,2845,2845,2
|
|
20240315,100400,136744765,2840,2840,2840,2840,379
|
|
20240315,100300,135668405,2845,2845,2845,2845,5
|
|
20240315,100200,135654180,2845,2855,2855,2845,598
|
|
20240315,100100,133952860,2845,2845,2845,2845,60
|
|
20240315,100000,133782160,2855,2850,2855,2850,1889
|
|
20240315,095900,128397990,2850,2850,2850,2850,210
|
|
20240315,095800,127799490,2850,2850,2850,2845,315
|
|
20240315,095700,126901765,2850,2860,2865,2850,2015
|
|
20240315,095600,121131970,2855,2845,2855,2845,1132
|
|
20240315,095500,117900220,2845,2845,2845,2845,1000
|
|
20240315,095400,115055220,2845,2845,2845,2845,0
|
|
20240315,095300,115055220,2845,2850,2850,2845,1703
|
|
20240315,095200,110203170,2845,2845,2845,2845,596
|
|
20240315,095100,108507550,2845,2845,2845,2845,17
|
|
20240315,095000,108459185,2840,2845,2845,2840,274
|
|
20240315,094900,107681015,2845,2840,2845,2840,70
|
|
20240315,094800,107482065,2850,2850,2850,2850,0
|
|
20240315,094700,107482065,2850,2850,2850,2850,0
|
|
20240315,094600,107482065,2850,2850,2850,2850,710
|
|
20240315,094500,105458565,2850,2840,2850,2835,201
|
|
20240315,094400,104888215,2850,2850,2850,2850,7
|
|
20240315,094300,104868265,2835,2850,2850,2835,1823
|
|
20240315,094200,99693380,2845,2845,2845,2845,11
|
|
20240315,094100,99662085,2845,2830,2845,2830,439
|
|
20240315,094000,98414940,2830,2830,2830,2830,18
|
|
20240315,093900,98364000,2830,2835,2835,2830,163
|
|
20240315,093800,97902210,2830,2835,2835,2830,619
|
|
20240315,093700,96147470,2835,2835,2835,2835,6
|
|
20240315,093600,96130460,2830,2835,2835,2825,51
|
|
20240315,093500,95986245,2835,2835,2835,2835,15
|
|
20240315,093400,95943720,2825,2825,2825,2825,0
|
|
20240315,093300,95943720,2825,2835,2835,2825,37
|
|
20240315,093200,95839125,2835,2830,2835,2830,111
|
|
20240315,093100,95524990,2840,2830,2840,2830,6
|
|
20240315,093000,95508000,2830,2830,2830,2830,1050
|
|
20240315,092900,92536500,2840,2830,2840,2830,303
|
|
20240315,092800,91677040,2835,2830,2840,2820,2235
|
|
20240315,092700,85367575,2845,2830,2845,2830,552
|
|
20240315,092600,83805340,2835,2835,2835,2835,53
|
|
20240315,092500,83655085,2840,2840,2840,2840,10
|
|
20240315,092400,83626685,2840,2840,2840,2840,176
|
|
20240315,092300,83126845,2840,2840,2840,2840,100
|
|
20240315,092200,82842845,2840,2840,2840,2840,41
|
|
20240315,092100,82726405,2830,2835,2835,2830,1356
|
|
20240315,092000,78888875,2840,2840,2840,2840,301
|
|
20240315,091900,78034035,2835,2840,2840,2835,2912
|
|
20240315,091800,69776515,2840,2840,2840,2840,511
|
|
20240315,091700,68325275,2850,2850,2850,2850,1726
|
|
20240315,091600,63406175,2850,2850,2850,2850,36
|
|
20240315,091500,63303575,2835,2835,2835,2835,0
|
|
20240315,091400,63303575,2835,2850,2850,2830,116
|
|
20240315,091300,62974750,2835,2835,2835,2835,2
|
|
20240315,091200,62969080,2830,2835,2835,2830,32
|
|
20240315,091100,62878470,2830,2835,2835,2830,1901
|
|
20240315,091000,57497450,2845,2840,2845,2835,1899
|
|
20240315,090900,52108535,2845,2850,2850,2845,9319
|
|
20240315,090800,25549395,2850,2855,2855,2850,1641
|
|
20240315,090700,20872490,2855,2850,2855,2850,1020
|
|
20240315,090600,17964915,2835,2835,2835,2835,25
|
|
20240315,090500,17894040,2830,2830,2830,2830,0
|
|
20240315,090400,17894040,2830,2830,2830,2830,25
|
|
20240315,090300,17823290,2830,2830,2830,2830,423
|
|
20240315,090200,16626200,2830,2830,2830,2830,0
|
|
20240315,090100,16626200,2830,2845,2845,2830,1492
|
|
20240315,090000,12387010,2850,2870,2870,2850,3740
|