625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,192200,248715070,3285,3285,3285,3285,3037
|
|
20240315,192100,248715070,3285,3285,3285,3285,0
|
|
20240315,192000,248715070,3285,3285,3285,3285,0
|
|
20240315,191900,248715070,3285,3285,3285,3285,0
|
|
20240315,191800,248715070,3285,3285,3285,3285,0
|
|
20240315,191700,248715070,3285,3285,3285,3285,0
|
|
20240315,191600,248715070,3285,3285,3285,3285,0
|
|
20240315,191500,248715070,3285,3285,3285,3285,0
|
|
20240315,191400,248715070,3285,3285,3285,3285,0
|
|
20240315,191300,248715070,3285,3285,3285,3285,0
|
|
20240315,191200,248715070,3285,3285,3285,3285,0
|
|
20240315,191100,248715070,3285,3285,3285,3285,0
|
|
20240315,191000,248715070,3285,3285,3285,3285,0
|
|
20240315,190900,248715070,3285,3285,3285,3285,0
|
|
20240315,190800,248715070,3285,3285,3285,3285,0
|
|
20240315,190700,248715070,3285,3285,3285,3285,0
|
|
20240315,190600,248715070,3285,3285,3285,3285,0
|
|
20240315,190500,248715070,3285,3285,3285,3285,0
|
|
20240315,190400,248715070,3285,3285,3285,3285,0
|
|
20240315,190300,248715070,3285,3285,3285,3285,0
|
|
20240315,190200,248715070,3285,3285,3285,3285,0
|
|
20240315,190100,248715070,3285,3285,3285,3285,0
|
|
20240315,190000,248715070,3285,3285,3285,3285,0
|
|
20240315,185900,248715070,3285,3285,3285,3285,0
|
|
20240315,185800,248715070,3285,3285,3285,3285,0
|
|
20240315,185700,248715070,3285,3285,3285,3285,0
|
|
20240315,185600,248715070,3285,3285,3285,3285,0
|
|
20240315,185500,248715070,3285,3285,3285,3285,0
|
|
20240315,185400,248715070,3285,3285,3285,3285,0
|
|
20240315,185300,248715070,3285,3285,3285,3285,0
|
|
20240315,185200,248715070,3285,3285,3285,3285,3037
|
|
20240315,185100,248715070,3285,3285,3285,3285,0
|
|
20240315,185000,248715070,3285,3285,3285,3285,0
|
|
20240315,184900,248715070,3285,3285,3285,3285,0
|
|
20240315,184800,248715070,3285,3285,3285,3285,0
|
|
20240315,184700,248715070,3285,3285,3285,3285,0
|
|
20240315,184600,248715070,3285,3285,3285,3285,0
|
|
20240315,184500,248715070,3285,3285,3285,3285,0
|
|
20240315,184400,248715070,3285,3285,3285,3285,0
|
|
20240315,184300,248715070,3285,3285,3285,3285,0
|
|
20240315,184200,248715070,3285,3285,3285,3285,0
|
|
20240315,184100,248715070,3285,3285,3285,3285,0
|
|
20240315,184000,248715070,3285,3285,3285,3285,0
|
|
20240315,183900,248715070,3285,3285,3285,3285,0
|
|
20240315,183800,248715070,3285,3285,3285,3285,0
|
|
20240315,183700,248715070,3285,3285,3285,3285,0
|
|
20240315,183600,248715070,3285,3285,3285,3285,0
|
|
20240315,183500,248715070,3285,3285,3285,3285,0
|
|
20240315,183400,248715070,3285,3285,3285,3285,0
|
|
20240315,183300,248715070,3285,3285,3285,3285,0
|
|
20240315,183200,248715070,3285,3285,3285,3285,0
|
|
20240315,183100,248715070,3285,3285,3285,3285,0
|
|
20240315,183000,248715070,3285,3285,3285,3285,0
|
|
20240315,182900,248715070,3285,3285,3285,3285,0
|
|
20240315,182800,248715070,3285,3285,3285,3285,0
|
|
20240315,182700,248715070,3285,3285,3285,3285,0
|
|
20240315,182600,248715070,3285,3285,3285,3285,0
|
|
20240315,182500,248715070,3285,3285,3285,3285,0
|
|
20240315,182400,248715070,3285,3285,3285,3285,0
|
|
20240315,182300,248715070,3285,3285,3285,3285,0
|
|
20240315,182200,248715070,3285,3285,3285,3285,3037
|
|
20240315,182100,248715070,3285,3285,3285,3285,0
|
|
20240315,182000,248715070,3285,3285,3285,3285,0
|
|
20240315,181900,248715070,3285,3285,3285,3285,0
|
|
20240315,181800,248715070,3285,3285,3285,3285,0
|
|
20240315,181700,248715070,3285,3285,3285,3285,0
|
|
20240315,181600,248715070,3285,3285,3285,3285,0
|
|
20240315,181500,248715070,3285,3285,3285,3285,0
|
|
20240315,181400,248715070,3285,3285,3285,3285,0
|
|
20240315,181300,248715070,3285,3285,3285,3285,0
|
|
20240315,181200,248715070,3285,3285,3285,3285,0
|
|
20240315,181100,248715070,3285,3285,3285,3285,0
|
|
20240315,181000,248715070,3285,3285,3285,3285,0
|
|
20240315,180900,248715070,3285,3285,3285,3285,0
|
|
20240315,180800,248715070,3285,3285,3285,3285,0
|
|
20240315,180700,248715070,3285,3285,3285,3285,0
|
|
20240315,180600,248715070,3285,3285,3285,3285,0
|
|
20240315,180500,248715070,3285,3285,3285,3285,0
|
|
20240315,180400,248715070,3285,3285,3285,3285,0
|
|
20240315,180300,248715070,3285,3285,3285,3285,0
|
|
20240315,180200,248715070,3285,3285,3285,3285,0
|
|
20240315,180100,248715070,3285,3285,3285,3285,0
|
|
20240315,180000,248715070,3285,3285,3285,3285,0
|
|
20240315,175900,248715070,3285,3285,3285,3285,0
|
|
20240315,175800,248715070,3285,3285,3285,3285,0
|
|
20240315,175700,248715070,3285,3285,3285,3285,0
|
|
20240315,175600,248715070,3285,3285,3285,3285,0
|
|
20240315,175500,248715070,3285,3285,3285,3285,0
|
|
20240315,175400,248715070,3285,3285,3285,3285,0
|
|
20240315,175300,248715070,3285,3285,3285,3285,0
|
|
20240315,175200,248715070,3285,3285,3285,3285,3037
|
|
20240315,175100,248715070,3285,3285,3285,3285,0
|
|
20240315,175000,248715070,3285,3285,3285,3285,0
|
|
20240315,174900,248715070,3285,3285,3285,3285,0
|
|
20240315,174800,248715070,3285,3285,3285,3285,0
|
|
20240315,174700,248715070,3285,3285,3285,3285,0
|
|
20240315,174600,248715070,3285,3285,3285,3285,0
|
|
20240315,174500,248715070,3285,3285,3285,3285,0
|
|
20240315,174400,248715070,3285,3285,3285,3285,0
|
|
20240315,174300,248715070,3285,3285,3285,3285,0
|
|
20240315,174200,248715070,3285,3285,3285,3285,0
|
|
20240315,174100,248715070,3285,3285,3285,3285,0
|
|
20240315,174000,248715070,3285,3285,3285,3285,0
|
|
20240315,173900,248715070,3285,3285,3285,3285,0
|
|
20240315,173800,248715070,3285,3285,3285,3285,0
|
|
20240315,173700,248715070,3285,3285,3285,3285,0
|
|
20240315,173600,248715070,3285,3285,3285,3285,0
|
|
20240315,173500,248715070,3285,3285,3285,3285,0
|
|
20240315,173400,248715070,3285,3285,3285,3285,0
|
|
20240315,173300,248715070,3285,3285,3285,3285,0
|
|
20240315,173200,248715070,3285,3285,3285,3285,0
|
|
20240315,173100,248715070,3285,3285,3285,3285,0
|
|
20240315,173000,248715070,3285,3285,3285,3285,0
|
|
20240315,172900,248715070,3285,3285,3285,3285,0
|
|
20240315,172800,248715070,3285,3285,3285,3285,0
|
|
20240315,172700,248715070,3285,3285,3285,3285,0
|
|
20240315,172600,248715070,3285,3285,3285,3285,0
|
|
20240315,172500,248715070,3285,3285,3285,3285,0
|
|
20240315,172400,248715070,3285,3285,3285,3285,0
|
|
20240315,172300,248715070,3285,3285,3285,3285,0
|
|
20240315,172200,248715070,3285,3285,3285,3285,3037
|
|
20240315,172100,248715070,3285,3285,3285,3285,0
|
|
20240315,172000,248715070,3285,3285,3285,3285,0
|
|
20240315,171900,248715070,3285,3285,3285,3285,0
|
|
20240315,171800,248715070,3285,3285,3285,3285,0
|
|
20240315,171700,248715070,3285,3285,3285,3285,0
|
|
20240315,171600,248715070,3285,3285,3285,3285,0
|
|
20240315,171500,248715070,3285,3285,3285,3285,0
|
|
20240315,171400,248715070,3285,3285,3285,3285,0
|
|
20240315,171300,248715070,3285,3285,3285,3285,0
|
|
20240315,171200,248715070,3285,3285,3285,3285,0
|
|
20240315,171100,248715070,3285,3285,3285,3285,0
|
|
20240315,171000,248715070,3285,3285,3285,3285,0
|
|
20240315,170900,248715070,3285,3285,3285,3285,0
|
|
20240315,170800,248715070,3285,3285,3285,3285,0
|
|
20240315,170700,248715070,3285,3285,3285,3285,0
|
|
20240315,170600,248715070,3285,3285,3285,3285,0
|
|
20240315,170500,248715070,3285,3285,3285,3285,0
|
|
20240315,170400,248715070,3285,3285,3285,3285,0
|
|
20240315,170300,248715070,3285,3285,3285,3285,0
|
|
20240315,170200,248715070,3285,3285,3285,3285,0
|
|
20240315,170100,248715070,3285,3285,3285,3285,0
|
|
20240315,170000,248715070,3285,3285,3285,3285,0
|
|
20240315,165900,248715070,3285,3285,3285,3285,0
|
|
20240315,165800,248715070,3285,3285,3285,3285,0
|
|
20240315,165700,248715070,3285,3285,3285,3285,0
|
|
20240315,165600,248715070,3285,3285,3285,3285,0
|
|
20240315,165500,248715070,3285,3285,3285,3285,0
|
|
20240315,165400,248715070,3285,3285,3285,3285,0
|
|
20240315,165300,248715070,3285,3285,3285,3285,0
|
|
20240315,165200,248715070,3285,3285,3285,3285,3037
|
|
20240315,165100,248715070,3285,3285,3285,3285,0
|
|
20240315,165000,248715070,3285,3285,3285,3285,0
|
|
20240315,164900,248715070,3285,3285,3285,3285,0
|
|
20240315,164800,248715070,3285,3285,3285,3285,0
|
|
20240315,164700,248715070,3285,3285,3285,3285,0
|
|
20240315,164600,248715070,3285,3285,3285,3285,0
|
|
20240315,164500,248715070,3285,3285,3285,3285,0
|
|
20240315,164400,248715070,3285,3285,3285,3285,0
|
|
20240315,164300,248715070,3285,3285,3285,3285,0
|
|
20240315,164200,248715070,3285,3285,3285,3285,0
|
|
20240315,164100,248715070,3285,3285,3285,3285,0
|
|
20240315,164000,248715070,3285,3285,3285,3285,0
|
|
20240315,163900,248715070,3285,3285,3285,3285,0
|
|
20240315,163800,248715070,3285,3285,3285,3285,0
|
|
20240315,163700,248715070,3285,3285,3285,3285,0
|
|
20240315,163600,248715070,3285,3285,3285,3285,0
|
|
20240315,163500,248715070,3285,3285,3285,3285,0
|
|
20240315,163400,248715070,3285,3285,3285,3285,0
|
|
20240315,163300,248715070,3285,3285,3285,3285,0
|
|
20240315,163200,248715070,3285,3285,3285,3285,0
|
|
20240315,163100,248715070,3285,3285,3285,3285,0
|
|
20240315,163000,248715070,3285,3285,3285,3285,0
|
|
20240315,162900,248715070,3285,3285,3285,3285,0
|
|
20240315,162800,248715070,3285,3285,3285,3285,0
|
|
20240315,162700,248715070,3285,3285,3285,3285,0
|
|
20240315,162600,248715070,3285,3285,3285,3285,0
|
|
20240315,162500,248715070,3285,3285,3285,3285,0
|
|
20240315,162400,248715070,3285,3285,3285,3285,0
|
|
20240315,162300,248715070,3285,3285,3285,3285,0
|
|
20240315,162200,248715070,3285,3285,3285,3285,3037
|
|
20240315,162100,248715070,3285,3285,3285,3285,0
|
|
20240315,162000,248715070,3285,3285,3285,3285,0
|
|
20240315,161900,248715070,3285,3285,3285,3285,0
|
|
20240315,161800,248715070,3285,3285,3285,3285,0
|
|
20240315,161700,248715070,3285,3285,3285,3285,0
|
|
20240315,161600,248715070,3285,3285,3285,3285,0
|
|
20240315,161500,248715070,3285,3285,3285,3285,0
|
|
20240315,161400,248715070,3285,3285,3285,3285,0
|
|
20240315,161300,248715070,3285,3285,3285,3285,0
|
|
20240315,161200,248715070,3285,3285,3285,3285,0
|
|
20240315,161100,248715070,3285,3285,3285,3285,0
|
|
20240315,161000,248715070,3285,3285,3285,3285,0
|
|
20240315,160900,248715070,3285,3285,3285,3285,0
|
|
20240315,160800,248715070,3285,3285,3285,3285,0
|
|
20240315,160700,248715070,3285,3285,3285,3285,0
|
|
20240315,160600,248715070,3285,3285,3285,3285,0
|
|
20240315,160500,248715070,3285,3285,3285,3285,0
|
|
20240315,160400,248715070,3285,3285,3285,3285,0
|
|
20240315,160300,248715070,3285,3285,3285,3285,0
|
|
20240315,160200,248715070,3285,3285,3285,3285,0
|
|
20240315,160100,248715070,3285,3285,3285,3285,0
|
|
20240315,160000,248715070,3285,3285,3285,3285,0
|
|
20240315,155900,248715070,3285,3285,3285,3285,0
|
|
20240315,155800,248715070,3285,3285,3285,3285,0
|
|
20240315,155700,248715070,3285,3285,3285,3285,0
|
|
20240315,155600,248715070,3285,3285,3285,3285,0
|
|
20240315,155500,248715070,3285,3285,3285,3285,0
|
|
20240315,155400,248715070,3285,3285,3285,3285,0
|
|
20240315,155300,248715070,3285,3285,3285,3285,0
|
|
20240315,155200,248715070,3285,3285,3285,3285,3037
|
|
20240315,155100,248715070,3285,3285,3285,3285,0
|
|
20240315,155000,248715070,3285,3285,3285,3285,0
|
|
20240315,154900,248715070,3285,3285,3285,3285,0
|
|
20240315,154800,248715070,3285,3285,3285,3285,0
|
|
20240315,154700,248715070,3285,3285,3285,3285,0
|
|
20240315,154600,248715070,3285,3285,3285,3285,0
|
|
20240315,154500,248715070,3285,3285,3285,3285,0
|
|
20240315,154400,248715070,3285,3285,3285,3285,0
|
|
20240315,154300,248715070,3285,3285,3285,3285,0
|
|
20240315,154200,248715070,3285,3285,3285,3285,0
|
|
20240315,154100,248715070,3285,3285,3285,3285,0
|
|
20240315,154000,248715070,3285,3285,3285,3285,0
|
|
20240315,153900,248715070,3285,3285,3285,3285,0
|
|
20240315,153800,248715070,3285,3285,3285,3285,0
|
|
20240315,153700,248715070,3285,3285,3285,3285,0
|
|
20240315,153600,248715070,3285,3285,3285,3285,0
|
|
20240315,153500,248715070,3285,3285,3285,3285,0
|
|
20240315,153400,248715070,3285,3285,3285,3285,0
|
|
20240315,153300,248715070,3285,3285,3285,3285,0
|
|
20240315,153200,248715070,3285,3285,3285,3285,0
|
|
20240315,153100,248715070,3285,3285,3285,3285,0
|
|
20240315,153000,248715070,3285,3285,3285,3285,3037
|
|
20240315,152900,238738525,3285,3285,3285,3285,0
|
|
20240315,152800,238738525,3285,3285,3285,3285,0
|
|
20240315,152700,238738525,3285,3285,3285,3285,0
|
|
20240315,152600,238738525,3285,3285,3285,3285,0
|
|
20240315,152500,238738525,3285,3285,3285,3285,0
|
|
20240315,152400,238738525,3285,3285,3285,3285,0
|
|
20240315,152300,238738525,3285,3285,3285,3285,0
|
|
20240315,152200,238738525,3285,3285,3285,3285,0
|
|
20240315,152100,238738525,3285,3285,3285,3285,0
|
|
20240315,152000,238738525,3285,3285,3285,3285,0
|
|
20240315,151900,238738525,3285,3275,3285,3275,723
|
|
20240315,151800,236370500,3285,3285,3285,3285,2
|
|
20240315,151700,236363930,3285,3285,3285,3285,0
|
|
20240315,151600,236363930,3285,3285,3285,3285,13
|
|
20240315,151500,236321225,3285,3280,3285,3270,927
|
|
20240315,151400,233285385,3285,3285,3285,3285,11
|
|
20240315,151300,233249250,3275,3280,3280,3275,174
|
|
20240315,151200,232678570,3285,3285,3285,3285,0
|
|
20240315,151100,232678570,3285,3285,3285,3285,28
|
|
20240315,151000,232586590,3285,3285,3285,3285,322
|
|
20240315,150900,231528820,3285,3285,3290,3285,99
|
|
20240315,150800,231203545,3280,3280,3285,3280,2738
|
|
20240315,150700,222214735,3285,3285,3285,3285,799
|
|
20240315,150600,219590020,3280,3285,3285,3280,210
|
|
20240315,150500,218901170,3280,3280,3280,3280,40
|
|
20240315,150400,218769970,3285,3285,3285,3285,0
|
|
20240315,150300,218769970,3285,3285,3285,3285,12
|
|
20240315,150200,218730550,3280,3280,3285,3280,261
|
|
20240315,150100,217874415,3280,3280,3280,3280,0
|
|
20240315,150000,217874415,3280,3285,3285,3280,757
|
|
20240315,145900,215391405,3280,3280,3280,3280,0
|
|
20240315,145800,215391405,3280,3285,3285,3280,130
|
|
20240315,145700,214964855,3285,3285,3285,3285,111
|
|
20240315,145600,214600220,3285,3285,3285,3285,0
|
|
20240315,145500,214600220,3285,3285,3285,3285,12
|
|
20240315,145400,214560800,3280,3285,3285,3280,9
|
|
20240315,145300,214531240,3285,3285,3285,3285,29
|
|
20240315,145200,214435975,3285,3285,3285,3285,12
|
|
20240315,145100,214396555,3280,3280,3280,3280,0
|
|
20240315,145000,214396555,3280,3280,3280,3280,0
|
|
20240315,144900,214396555,3280,3280,3280,3280,300
|
|
20240315,144800,213412555,3285,3285,3285,3285,2
|
|
20240315,144700,213405985,3285,3280,3285,3280,41
|
|
20240315,144600,213271450,3285,3285,3285,3285,1
|
|
20240315,144500,213268165,3285,3285,3285,3285,0
|
|
20240315,144400,213268165,3285,3285,3285,3285,307
|
|
20240315,144300,212259670,3290,3290,3290,3290,0
|
|
20240315,144200,212259670,3290,3290,3290,3290,0
|
|
20240315,144100,212259670,3290,3285,3290,3285,523
|
|
20240315,144000,210541555,3290,3290,3290,3290,0
|
|
20240315,143900,210541555,3290,3290,3290,3290,0
|
|
20240315,143800,210541555,3290,3290,3290,3285,410
|
|
20240315,143700,209192675,3290,3285,3290,3285,882
|
|
20240315,143600,206295245,3285,3285,3285,3285,100
|
|
20240315,143500,205966745,3285,3285,3290,3285,212
|
|
20240315,143400,205270265,3290,3280,3290,3280,2704
|
|
20240315,143300,196381480,3285,3280,3285,3280,2242
|
|
20240315,143200,189024710,3285,3285,3285,3285,0
|
|
20240315,143100,189024710,3285,3285,3285,3285,0
|
|
20240315,143000,189024710,3285,3270,3285,3270,6486
|
|
20240315,142900,167798150,3270,3270,3270,3270,0
|
|
20240315,142800,167798150,3270,3270,3270,3270,11
|
|
20240315,142700,167762180,3265,3265,3265,3265,42
|
|
20240315,142600,167625050,3270,3270,3270,3270,0
|
|
20240315,142500,167625050,3270,3270,3270,3270,0
|
|
20240315,142400,167625050,3270,3260,3270,3260,20
|
|
20240315,142300,167559750,3260,3260,3260,3260,185
|
|
20240315,142200,166956650,3260,3270,3270,3260,16
|
|
20240315,142100,166904380,3260,3265,3265,3260,189
|
|
20240315,142000,166287715,3265,3265,3265,3265,11
|
|
20240315,141900,166251800,3260,3260,3260,3260,100
|
|
20240315,141800,165925800,3270,3270,3270,3270,0
|
|
20240315,141700,165925800,3270,3270,3270,3270,0
|
|
20240315,141600,165925800,3270,3270,3270,3270,0
|
|
20240315,141500,165925800,3270,3270,3270,3270,0
|
|
20240315,141400,165925800,3270,3270,3270,3270,0
|
|
20240315,141300,165925800,3270,3265,3270,3265,247
|
|
20240315,141200,165119290,3265,3265,3265,3265,0
|
|
20240315,141100,165119290,3265,3265,3265,3265,764
|
|
20240315,141000,162624830,3270,3265,3270,3265,47
|
|
20240315,140900,162471320,3270,3265,3270,3265,1008
|
|
20240315,140800,159180145,3265,3265,3265,3265,0
|
|
20240315,140700,159180145,3265,3265,3265,3265,0
|
|
20240315,140600,159180145,3265,3265,3265,3265,0
|
|
20240315,140500,159180145,3265,3265,3265,3265,0
|
|
20240315,140400,159180145,3265,3265,3265,3265,0
|
|
20240315,140300,159180145,3265,3265,3265,3265,0
|
|
20240315,140200,159180145,3265,3265,3265,3265,0
|
|
20240315,140100,159180145,3265,3265,3265,3265,0
|
|
20240315,140000,159180145,3265,3265,3265,3265,0
|
|
20240315,135900,159180145,3265,3265,3265,3265,0
|
|
20240315,135800,159180145,3265,3265,3265,3265,0
|
|
20240315,135700,159180145,3265,3265,3265,3265,0
|
|
20240315,135600,159180145,3265,3265,3265,3265,0
|
|
20240315,135500,159180145,3265,3265,3265,3265,0
|
|
20240315,135400,159180145,3265,3260,3265,3260,11
|
|
20240315,135300,159144235,3255,3255,3255,3255,0
|
|
20240315,135200,159144235,3255,3255,3255,3255,0
|
|
20240315,135100,159144235,3255,3255,3255,3255,31
|
|
20240315,135000,159043330,3265,3265,3265,3265,0
|
|
20240315,134900,159043330,3265,3265,3265,3265,0
|
|
20240315,134800,159043330,3265,3265,3265,3265,0
|
|
20240315,134700,159043330,3265,3255,3265,3255,42
|
|
20240315,134600,158906500,3255,3255,3255,3255,0
|
|
20240315,134500,158906500,3255,3255,3255,3255,16
|
|
20240315,134400,158854420,3265,3265,3265,3265,0
|
|
20240315,134300,158854420,3265,3265,3265,3265,0
|
|
20240315,134200,158854420,3265,3265,3265,3265,0
|
|
20240315,134100,158854420,3265,3265,3265,3265,0
|
|
20240315,134000,158854420,3265,3265,3265,3265,0
|
|
20240315,133900,158854420,3265,3265,3265,3265,244
|
|
20240315,133800,158057760,3265,3265,3265,3265,0
|
|
20240315,133700,158057760,3265,3265,3265,3265,1
|
|
20240315,133600,158054495,3265,3265,3265,3265,0
|
|
20240315,133500,158054495,3265,3265,3265,3265,0
|
|
20240315,133400,158054495,3265,3265,3265,3265,11
|
|
20240315,133300,158018580,3260,3260,3260,3260,179
|
|
20240315,133200,157435040,3265,3265,3265,3265,0
|
|
20240315,133100,157435040,3265,3265,3265,3265,0
|
|
20240315,133000,157435040,3265,3265,3265,3265,0
|
|
20240315,132900,157435040,3265,3265,3265,3265,0
|
|
20240315,132800,157435040,3265,3265,3265,3265,0
|
|
20240315,132700,157435040,3265,3265,3265,3265,0
|
|
20240315,132600,157435040,3265,3265,3265,3265,0
|
|
20240315,132500,157435040,3265,3265,3265,3265,11
|
|
20240315,132400,157399125,3260,3260,3260,3260,200
|
|
20240315,132300,156747125,3265,3265,3265,3265,0
|
|
20240315,132200,156747125,3265,3265,3265,3265,10
|
|
20240315,132100,156714475,3260,3260,3260,3260,0
|
|
20240315,132000,156714475,3260,3260,3260,3260,0
|
|
20240315,131900,156714475,3260,3260,3260,3260,0
|
|
20240315,131800,156714475,3260,3260,3260,3260,0
|
|
20240315,131700,156714475,3260,3260,3260,3260,0
|
|
20240315,131600,156714475,3260,3260,3260,3260,3
|
|
20240315,131500,156704695,3265,3265,3265,3265,0
|
|
20240315,131400,156704695,3265,3265,3265,3265,0
|
|
20240315,131300,156704695,3265,3265,3265,3265,666
|
|
20240315,131200,154530205,3265,3265,3265,3265,113
|
|
20240315,131100,154161260,3265,3265,3265,3265,11
|
|
20240315,131000,154125345,3265,3265,3265,3265,2558
|
|
20240315,130900,145773475,3265,3265,3265,3265,0
|
|
20240315,130800,145773475,3265,3265,3265,3265,0
|
|
20240315,130700,145773475,3265,3265,3265,3265,0
|
|
20240315,130600,145773475,3265,3265,3265,3265,0
|
|
20240315,130500,145773475,3265,3265,3265,3265,0
|
|
20240315,130400,145773475,3265,3265,3265,3265,0
|
|
20240315,130300,145773475,3265,3265,3265,3265,0
|
|
20240315,130200,145773475,3265,3265,3265,3265,0
|
|
20240315,130100,145773475,3265,3260,3265,3260,40
|
|
20240315,130000,145643025,3265,3265,3265,3265,0
|
|
20240315,125900,145643025,3265,3265,3265,3265,0
|
|
20240315,125800,145643025,3265,3265,3265,3265,0
|
|
20240315,125700,145643025,3265,3265,3265,3265,0
|
|
20240315,125600,145643025,3265,3265,3265,3265,0
|
|
20240315,125500,145643025,3265,3265,3265,3265,0
|
|
20240315,125400,145643025,3265,3265,3265,3265,0
|
|
20240315,125300,145643025,3265,3265,3265,3265,0
|
|
20240315,125200,145643025,3265,3265,3265,3265,0
|
|
20240315,125100,145643025,3265,3250,3265,3250,1999
|
|
20240315,125000,139146125,3255,3255,3255,3255,0
|
|
20240315,124900,139146125,3255,3245,3255,3245,1766
|
|
20240315,124800,133415345,3255,3250,3255,3245,1510
|
|
20240315,124700,128512795,3255,3255,3255,3255,0
|
|
20240315,124600,128512795,3255,3255,3255,3255,0
|
|
20240315,124500,128512795,3255,3255,3255,3255,0
|
|
20240315,124400,128512795,3255,3255,3255,3255,0
|
|
20240315,124300,128512795,3255,3255,3255,3255,0
|
|
20240315,124200,128512795,3255,3255,3255,3255,3
|
|
20240315,124100,128503030,3265,3265,3265,3265,0
|
|
20240315,124000,128503030,3265,3265,3265,3265,11
|
|
20240315,123900,128467115,3250,3255,3255,3250,1175
|
|
20240315,123800,124643715,3250,3250,3250,3250,0
|
|
20240315,123700,124643715,3250,3250,3250,3250,776
|
|
20240315,123600,122121715,3255,3255,3255,3255,0
|
|
20240315,123500,122121715,3255,3255,3255,3255,0
|
|
20240315,123400,122121715,3255,3255,3255,3255,0
|
|
20240315,123300,122121715,3255,3255,3255,3255,11
|
|
20240315,123200,122085910,3250,3250,3250,3250,0
|
|
20240315,123100,122085910,3250,3250,3250,3250,0
|
|
20240315,123000,122085910,3250,3250,3250,3250,0
|
|
20240315,122900,122085910,3250,3250,3250,3250,0
|
|
20240315,122800,122085910,3250,3250,3250,3250,82
|
|
20240315,122700,121819410,3250,3250,3250,3250,218
|
|
20240315,122600,121110910,3255,3255,3255,3255,0
|
|
20240315,122500,121110910,3255,3255,3255,3255,0
|
|
20240315,122400,121110910,3255,3255,3255,3255,0
|
|
20240315,122300,121110910,3255,3250,3255,3250,108
|
|
20240315,122200,120759860,3245,3250,3250,3245,1115
|
|
20240315,122100,117138540,3250,3250,3250,3250,0
|
|
20240315,122000,117138540,3250,3250,3250,3250,0
|
|
20240315,121900,117138540,3250,3250,3250,3250,0
|
|
20240315,121800,117138540,3250,3250,3250,3250,0
|
|
20240315,121700,117138540,3250,3265,3265,3250,1412
|
|
20240315,121600,112549360,3250,3250,3250,3250,10
|
|
20240315,121500,112516860,3250,3255,3255,3250,369
|
|
20240315,121400,111316150,3265,3265,3265,3265,0
|
|
20240315,121300,111316150,3265,3265,3265,3265,0
|
|
20240315,121200,111316150,3265,3265,3265,3265,0
|
|
20240315,121100,111316150,3265,3265,3265,3265,0
|
|
20240315,121000,111316150,3265,3265,3265,3265,11
|
|
20240315,120900,111280235,3255,3255,3255,3255,36
|
|
20240315,120800,111163055,3260,3260,3260,3260,94
|
|
20240315,120700,110856615,3265,3265,3265,3265,0
|
|
20240315,120600,110856615,3265,3265,3265,3265,89
|
|
20240315,120500,110566030,3265,3265,3265,3265,0
|
|
20240315,120400,110566030,3265,3265,3265,3265,0
|
|
20240315,120300,110566030,3265,3265,3265,3265,11
|
|
20240315,120200,110530115,3265,3265,3265,3265,0
|
|
20240315,120100,110530115,3265,3265,3265,3265,0
|
|
20240315,120000,110530115,3265,3265,3265,3265,0
|
|
20240315,115900,110530115,3265,3265,3265,3265,12
|
|
20240315,115800,110490935,3260,3260,3260,3260,0
|
|
20240315,115700,110490935,3260,3260,3260,3260,0
|
|
20240315,115600,110490935,3260,3260,3260,3260,96
|
|
20240315,115500,110177975,3260,3260,3260,3260,304
|
|
20240315,115400,109186935,3265,3265,3265,3265,0
|
|
20240315,115300,109186935,3265,3265,3265,3265,0
|
|
20240315,115200,109186935,3265,3265,3265,3265,0
|
|
20240315,115100,109186935,3265,3265,3265,3265,0
|
|
20240315,115000,109186935,3265,3265,3265,3265,0
|
|
20240315,114900,109186935,3265,3265,3265,3265,0
|
|
20240315,114800,109186935,3265,3265,3265,3265,0
|
|
20240315,114700,109186935,3265,3265,3265,3265,0
|
|
20240315,114600,109186935,3265,3265,3265,3265,0
|
|
20240315,114500,109186935,3265,3265,3265,3265,0
|
|
20240315,114400,109186935,3265,3265,3265,3265,0
|
|
20240315,114300,109186935,3265,3265,3265,3265,171
|
|
20240315,114200,108628620,3265,3265,3265,3265,0
|
|
20240315,114100,108628620,3265,3265,3265,3265,0
|
|
20240315,114000,108628620,3265,3260,3265,3260,19
|
|
20240315,113900,108566625,3265,3260,3265,3260,30
|
|
20240315,113800,108468765,3265,3265,3265,3265,0
|
|
20240315,113700,108468765,3265,3265,3265,3265,302
|
|
20240315,113600,107482735,3270,3270,3270,3270,0
|
|
20240315,113500,107482735,3270,3270,3270,3270,11
|
|
20240315,113400,107446765,3270,3265,3270,3265,15
|
|
20240315,113300,107397730,3265,3265,3265,3265,1
|
|
20240315,113200,107394465,3270,3270,3270,3270,0
|
|
20240315,113100,107394465,3270,3270,3270,3270,0
|
|
20240315,113000,107394465,3270,3265,3270,3265,14
|
|
20240315,112900,107348695,3270,3270,3270,3270,100
|
|
20240315,112800,107021695,3270,3270,3270,3270,0
|
|
20240315,112700,107021695,3270,3270,3270,3270,0
|
|
20240315,112600,107021695,3270,3270,3270,3270,0
|
|
20240315,112500,107021695,3270,3270,3270,3270,0
|
|
20240315,112400,107021695,3270,3270,3270,3270,0
|
|
20240315,112300,107021695,3270,3270,3270,3270,0
|
|
20240315,112200,107021695,3270,3270,3270,3270,0
|
|
20240315,112100,107021695,3270,3270,3270,3270,71
|
|
20240315,112000,106789525,3270,3270,3270,3270,0
|
|
20240315,111900,106789525,3270,3270,3270,3270,0
|
|
20240315,111800,106789525,3270,3270,3270,3270,0
|
|
20240315,111700,106789525,3270,3270,3270,3270,0
|
|
20240315,111600,106789525,3270,3270,3270,3270,0
|
|
20240315,111500,106789525,3270,3270,3270,3270,0
|
|
20240315,111400,106789525,3270,3270,3270,3270,92
|
|
20240315,111300,106488685,3270,3270,3270,3270,0
|
|
20240315,111200,106488685,3270,3270,3270,3270,0
|
|
20240315,111100,106488685,3270,3270,3270,3270,0
|
|
20240315,111000,106488685,3270,3270,3270,3270,11
|
|
20240315,110900,106452715,3270,3270,3270,3270,3000
|
|
20240315,110800,96642715,3270,3260,3270,3260,1896
|
|
20240315,110700,90460935,3260,3260,3260,3260,0
|
|
20240315,110600,90460935,3260,3260,3260,3260,0
|
|
20240315,110500,90460935,3260,3260,3260,3260,0
|
|
20240315,110400,90460935,3260,3260,3260,3260,0
|
|
20240315,110300,90460935,3260,3260,3260,3260,0
|
|
20240315,110200,90460935,3260,3260,3260,3260,0
|
|
20240315,110100,90460935,3260,3260,3260,3260,0
|
|
20240315,110000,90460935,3260,3260,3260,3260,12
|
|
20240315,105900,90421815,3255,3255,3255,3255,0
|
|
20240315,105800,90421815,3255,3255,3255,3255,0
|
|
20240315,105700,90421815,3255,3255,3255,3255,180
|
|
20240315,105600,89835915,3255,3255,3255,3255,0
|
|
20240315,105500,89835915,3255,3255,3255,3255,800
|
|
20240315,105400,87231915,3260,3260,3260,3260,1
|
|
20240315,105300,87228655,3265,3265,3265,3265,0
|
|
20240315,105200,87228655,3265,3265,3265,3265,0
|
|
20240315,105100,87228655,3265,3265,3265,3265,0
|
|
20240315,105000,87228655,3265,3265,3265,3265,1
|
|
20240315,104900,87225390,3255,3255,3255,3255,0
|
|
20240315,104800,87225390,3255,3255,3255,3255,0
|
|
20240315,104700,87225390,3255,3255,3255,3255,222
|
|
20240315,104600,86502780,3270,3270,3270,3270,0
|
|
20240315,104500,86502780,3270,3270,3270,3270,0
|
|
20240315,104400,86502780,3270,3270,3270,3270,0
|
|
20240315,104300,86502780,3270,3265,3270,3265,102
|
|
20240315,104200,86169685,3265,3260,3265,3260,61
|
|
20240315,104100,85970770,3260,3260,3260,3260,0
|
|
20240315,104000,85970770,3260,3260,3260,3260,0
|
|
20240315,103900,85970770,3260,3260,3260,3260,50
|
|
20240315,103800,85807770,3260,3260,3260,3260,0
|
|
20240315,103700,85807770,3260,3255,3260,3255,283
|
|
20240315,103600,84886105,3255,3255,3255,3255,200
|
|
20240315,103500,84235105,3255,3255,3255,3255,0
|
|
20240315,103400,84235105,3255,3255,3255,3255,0
|
|
20240315,103300,84235105,3255,3255,3255,3255,105
|
|
20240315,103200,83893330,3260,3260,3260,3260,0
|
|
20240315,103100,83893330,3260,3265,3265,3260,317
|
|
20240315,103000,82859375,3270,3270,3270,3270,0
|
|
20240315,102900,82859375,3270,3270,3270,3270,303
|
|
20240315,102800,81868565,3270,3270,3270,3270,11
|
|
20240315,102700,81832595,3265,3265,3265,3265,0
|
|
20240315,102600,81832595,3265,3265,3265,3265,0
|
|
20240315,102500,81832595,3265,3265,3265,3265,100
|
|
20240315,102400,81506095,3270,3270,3270,3270,18
|
|
20240315,102300,81447235,3270,3270,3270,3270,0
|
|
20240315,102200,81447235,3270,3270,3270,3270,0
|
|
20240315,102100,81447235,3270,3270,3270,3270,0
|
|
20240315,102000,81447235,3270,3270,3270,3270,0
|
|
20240315,101900,81447235,3270,3270,3270,3270,0
|
|
20240315,101800,81447235,3270,3270,3270,3270,500
|
|
20240315,101700,79812235,3270,3270,3270,3270,0
|
|
20240315,101600,79812235,3270,3270,3270,3270,0
|
|
20240315,101500,79812235,3270,3270,3270,3270,11
|
|
20240315,101400,79776265,3260,3260,3260,3260,0
|
|
20240315,101300,79776265,3260,3270,3270,3260,70
|
|
20240315,101200,79547865,3260,3260,3260,3260,231
|
|
20240315,101100,78794805,3260,3260,3260,3260,0
|
|
20240315,101000,78794805,3260,3260,3260,3260,0
|
|
20240315,100900,78794805,3260,3260,3260,3260,0
|
|
20240315,100800,78794805,3260,3260,3260,3260,0
|
|
20240315,100700,78794805,3260,3260,3260,3260,100
|
|
20240315,100600,78468805,3260,3260,3260,3260,0
|
|
20240315,100500,78468805,3260,3260,3260,3260,0
|
|
20240315,100400,78468805,3260,3260,3260,3260,0
|
|
20240315,100300,78468805,3260,3260,3260,3260,0
|
|
20240315,100200,78468805,3260,3260,3260,3260,0
|
|
20240315,100100,78468805,3260,3255,3260,3255,2530
|
|
20240315,100000,70226550,3255,3255,3255,3255,0
|
|
20240315,095900,70226550,3255,3255,3255,3255,1
|
|
20240315,095800,70223295,3255,3255,3255,3255,0
|
|
20240315,095700,70223295,3255,3255,3255,3255,1
|
|
20240315,095600,70220040,3240,3240,3240,3240,180
|
|
20240315,095500,69636840,3255,3255,3255,3255,0
|
|
20240315,095400,69636840,3255,3255,3255,3255,0
|
|
20240315,095300,69636840,3255,3255,3255,3255,0
|
|
20240315,095200,69636840,3255,3255,3255,3255,0
|
|
20240315,095100,69636840,3255,3255,3255,3255,0
|
|
20240315,095000,69636840,3255,3255,3255,3255,0
|
|
20240315,094900,69636840,3255,3245,3255,3230,415
|
|
20240315,094800,68295045,3245,3245,3245,3230,2533
|
|
20240315,094700,60098445,3245,3245,3245,3245,0
|
|
20240315,094600,60098445,3245,3245,3245,3245,70
|
|
20240315,094500,59871295,3240,3240,3240,3240,0
|
|
20240315,094400,59871295,3240,3250,3250,3240,880
|
|
20240315,094300,57019025,3245,3245,3245,3245,125
|
|
20240315,094200,56613400,3240,3250,3250,3240,1670
|
|
20240315,094100,51202110,3250,3255,3255,3250,1200
|
|
20240315,094000,47301385,3260,3260,3260,3260,12
|
|
20240315,093900,47262265,3255,3255,3255,3255,99
|
|
20240315,093800,46940020,3255,3255,3255,3255,0
|
|
20240315,093700,46940020,3255,3255,3255,3255,100
|
|
20240315,093600,46614520,3260,3260,3260,3260,300
|
|
20240315,093500,45636520,3260,3260,3260,3260,0
|
|
20240315,093400,45636520,3260,3260,3260,3260,0
|
|
20240315,093300,45636520,3260,3260,3260,3260,0
|
|
20240315,093200,45636520,3260,3260,3260,3260,2
|
|
20240315,093100,45630000,3260,3260,3260,3260,0
|
|
20240315,093000,45630000,3260,3260,3260,3260,14
|
|
20240315,092900,45584360,3260,3260,3260,3260,0
|
|
20240315,092800,45584360,3260,3260,3260,3260,4
|
|
20240315,092700,45571320,3270,3270,3270,3270,0
|
|
20240315,092600,45571320,3270,3270,3270,3270,0
|
|
20240315,092500,45571320,3270,3270,3270,3270,0
|
|
20240315,092400,45571320,3270,3250,3270,3245,2790
|
|
20240315,092300,36504560,3245,3245,3245,3245,331
|
|
20240315,092200,35430465,3245,3250,3250,3245,485
|
|
20240315,092100,33854225,3270,3270,3270,3270,0
|
|
20240315,092000,33854225,3270,3250,3270,3250,191
|
|
20240315,091900,33233255,3270,3270,3270,3270,0
|
|
20240315,091800,33233255,3270,3260,3270,3260,17
|
|
20240315,091700,33177700,3255,3255,3255,3255,3
|
|
20240315,091600,33167935,3270,3270,3270,3270,0
|
|
20240315,091500,33167935,3270,3270,3270,3270,100
|
|
20240315,091400,32840935,3275,3275,3275,3275,0
|
|
20240315,091300,32840935,3275,3255,3275,3255,1943
|
|
20240315,091200,26486120,3260,3260,3260,3260,0
|
|
20240315,091100,26486120,3260,3260,3260,3260,11
|
|
20240315,091000,26450260,3245,3255,3255,3245,501
|
|
20240315,090900,24824470,3265,3265,3265,3265,0
|
|
20240315,090800,24824470,3265,3265,3265,3265,0
|
|
20240315,090700,24824470,3265,3265,3265,3265,100
|
|
20240315,090600,24497970,3265,3265,3265,3265,12
|
|
20240315,090500,24458790,3260,3260,3260,3260,300
|
|
20240315,090400,23480790,3260,3240,3265,3240,1353
|
|
20240315,090300,19076770,3250,3250,3275,3245,959
|
|
20240315,090200,15958805,3280,3280,3280,3280,0
|
|
20240315,090100,15958805,3280,3265,3290,3250,970
|
|
20240315,090000,12797745,3295,3270,3295,3265,3898
|