643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194000,373246630,2885,2885,2885,2885,3721
|
|
20240308,193900,373246630,2885,2885,2885,2885,0
|
|
20240308,193800,373246630,2885,2885,2885,2885,0
|
|
20240308,193700,373246630,2885,2885,2885,2885,0
|
|
20240308,193600,373246630,2885,2885,2885,2885,0
|
|
20240308,193500,373246630,2885,2885,2885,2885,0
|
|
20240308,193400,373246630,2885,2885,2885,2885,0
|
|
20240308,193300,373246630,2885,2885,2885,2885,0
|
|
20240308,193200,373246630,2885,2885,2885,2885,0
|
|
20240308,193100,373246630,2885,2885,2885,2885,0
|
|
20240308,193000,373246630,2885,2885,2885,2885,0
|
|
20240308,192900,373246630,2885,2885,2885,2885,0
|
|
20240308,192800,373246630,2885,2885,2885,2885,0
|
|
20240308,192700,373246630,2885,2885,2885,2885,0
|
|
20240308,192600,373246630,2885,2885,2885,2885,0
|
|
20240308,192500,373246630,2885,2885,2885,2885,0
|
|
20240308,192400,373246630,2885,2885,2885,2885,0
|
|
20240308,192300,373246630,2885,2885,2885,2885,0
|
|
20240308,192200,373246630,2885,2885,2885,2885,0
|
|
20240308,192100,373246630,2885,2885,2885,2885,0
|
|
20240308,192000,373246630,2885,2885,2885,2885,0
|
|
20240308,191900,373246630,2885,2885,2885,2885,0
|
|
20240308,191800,373246630,2885,2885,2885,2885,0
|
|
20240308,191700,373246630,2885,2885,2885,2885,0
|
|
20240308,191600,373246630,2885,2885,2885,2885,0
|
|
20240308,191500,373246630,2885,2885,2885,2885,0
|
|
20240308,191400,373246630,2885,2885,2885,2885,0
|
|
20240308,191300,373246630,2885,2885,2885,2885,0
|
|
20240308,191200,373246630,2885,2885,2885,2885,0
|
|
20240308,191100,373246630,2885,2885,2885,2885,0
|
|
20240308,191000,373246630,2885,2885,2885,2885,3721
|
|
20240308,190900,373246630,2885,2885,2885,2885,0
|
|
20240308,190800,373246630,2885,2885,2885,2885,0
|
|
20240308,190700,373246630,2885,2885,2885,2885,0
|
|
20240308,190600,373246630,2885,2885,2885,2885,0
|
|
20240308,190500,373246630,2885,2885,2885,2885,0
|
|
20240308,190400,373246630,2885,2885,2885,2885,0
|
|
20240308,190300,373246630,2885,2885,2885,2885,0
|
|
20240308,190200,373246630,2885,2885,2885,2885,0
|
|
20240308,190100,373246630,2885,2885,2885,2885,0
|
|
20240308,190000,373246630,2885,2885,2885,2885,0
|
|
20240308,185900,373246630,2885,2885,2885,2885,0
|
|
20240308,185800,373246630,2885,2885,2885,2885,0
|
|
20240308,185700,373246630,2885,2885,2885,2885,0
|
|
20240308,185600,373246630,2885,2885,2885,2885,0
|
|
20240308,185500,373246630,2885,2885,2885,2885,0
|
|
20240308,185400,373246630,2885,2885,2885,2885,0
|
|
20240308,185300,373246630,2885,2885,2885,2885,0
|
|
20240308,185200,373246630,2885,2885,2885,2885,0
|
|
20240308,185100,373246630,2885,2885,2885,2885,0
|
|
20240308,185000,373246630,2885,2885,2885,2885,0
|
|
20240308,184900,373246630,2885,2885,2885,2885,0
|
|
20240308,184800,373246630,2885,2885,2885,2885,0
|
|
20240308,184700,373246630,2885,2885,2885,2885,0
|
|
20240308,184600,373246630,2885,2885,2885,2885,0
|
|
20240308,184500,373246630,2885,2885,2885,2885,0
|
|
20240308,184400,373246630,2885,2885,2885,2885,0
|
|
20240308,184300,373246630,2885,2885,2885,2885,0
|
|
20240308,184200,373246630,2885,2885,2885,2885,0
|
|
20240308,184100,373246630,2885,2885,2885,2885,0
|
|
20240308,184000,373246630,2885,2885,2885,2885,3721
|
|
20240308,183900,373246630,2885,2885,2885,2885,0
|
|
20240308,183800,373246630,2885,2885,2885,2885,0
|
|
20240308,183700,373246630,2885,2885,2885,2885,0
|
|
20240308,183600,373246630,2885,2885,2885,2885,0
|
|
20240308,183500,373246630,2885,2885,2885,2885,0
|
|
20240308,183400,373246630,2885,2885,2885,2885,0
|
|
20240308,183300,373246630,2885,2885,2885,2885,0
|
|
20240308,183200,373246630,2885,2885,2885,2885,0
|
|
20240308,183100,373246630,2885,2885,2885,2885,0
|
|
20240308,183000,373246630,2885,2885,2885,2885,0
|
|
20240308,182900,373246630,2885,2885,2885,2885,0
|
|
20240308,182800,373246630,2885,2885,2885,2885,0
|
|
20240308,182700,373246630,2885,2885,2885,2885,0
|
|
20240308,182600,373246630,2885,2885,2885,2885,0
|
|
20240308,182500,373246630,2885,2885,2885,2885,0
|
|
20240308,182400,373246630,2885,2885,2885,2885,0
|
|
20240308,182300,373246630,2885,2885,2885,2885,0
|
|
20240308,182200,373246630,2885,2885,2885,2885,0
|
|
20240308,182100,373246630,2885,2885,2885,2885,0
|
|
20240308,182000,373246630,2885,2885,2885,2885,0
|
|
20240308,181900,373246630,2885,2885,2885,2885,0
|
|
20240308,181800,373246630,2885,2885,2885,2885,0
|
|
20240308,181700,373246630,2885,2885,2885,2885,0
|
|
20240308,181600,373246630,2885,2885,2885,2885,0
|
|
20240308,181500,373246630,2885,2885,2885,2885,0
|
|
20240308,181400,373246630,2885,2885,2885,2885,0
|
|
20240308,181300,373246630,2885,2885,2885,2885,0
|
|
20240308,181200,373246630,2885,2885,2885,2885,0
|
|
20240308,181100,373246630,2885,2885,2885,2885,0
|
|
20240308,181000,373246630,2885,2885,2885,2885,3721
|
|
20240308,180900,373246630,2885,2885,2885,2885,0
|
|
20240308,180800,373246630,2885,2885,2885,2885,0
|
|
20240308,180700,373246630,2885,2885,2885,2885,0
|
|
20240308,180600,373246630,2885,2885,2885,2885,0
|
|
20240308,180500,373246630,2885,2885,2885,2885,0
|
|
20240308,180400,373246630,2885,2885,2885,2885,0
|
|
20240308,180300,373246630,2885,2885,2885,2885,0
|
|
20240308,180200,373246630,2885,2885,2885,2885,0
|
|
20240308,180100,373246630,2885,2885,2885,2885,0
|
|
20240308,180000,373246630,2885,2885,2885,2885,0
|
|
20240308,175900,373246630,2885,2885,2885,2885,0
|
|
20240308,175800,373246630,2885,2885,2885,2885,0
|
|
20240308,175700,373246630,2885,2885,2885,2885,0
|
|
20240308,175600,373246630,2885,2885,2885,2885,0
|
|
20240308,175500,373246630,2885,2885,2885,2885,0
|
|
20240308,175400,373246630,2885,2885,2885,2885,0
|
|
20240308,175300,373246630,2885,2885,2885,2885,0
|
|
20240308,175200,373246630,2885,2885,2885,2885,0
|
|
20240308,175100,373246630,2885,2885,2885,2885,0
|
|
20240308,175000,373246630,2885,2885,2885,2885,0
|
|
20240308,174900,373246630,2885,2885,2885,2885,0
|
|
20240308,174800,373246630,2885,2885,2885,2885,0
|
|
20240308,174700,373246630,2885,2885,2885,2885,0
|
|
20240308,174600,373246630,2885,2885,2885,2885,0
|
|
20240308,174500,373246630,2885,2885,2885,2885,0
|
|
20240308,174400,373246630,2885,2885,2885,2885,0
|
|
20240308,174300,373246630,2885,2885,2885,2885,0
|
|
20240308,174200,373246630,2885,2885,2885,2885,0
|
|
20240308,174100,373246630,2885,2885,2885,2885,0
|
|
20240308,174000,373246630,2885,2885,2885,2885,3721
|
|
20240308,173900,373246630,2885,2885,2885,2885,0
|
|
20240308,173800,373246630,2885,2885,2885,2885,0
|
|
20240308,173700,373246630,2885,2885,2885,2885,0
|
|
20240308,173600,373246630,2885,2885,2885,2885,0
|
|
20240308,173500,373246630,2885,2885,2885,2885,0
|
|
20240308,173400,373246630,2885,2885,2885,2885,0
|
|
20240308,173300,373246630,2885,2885,2885,2885,0
|
|
20240308,173200,373246630,2885,2885,2885,2885,0
|
|
20240308,173100,373246630,2885,2885,2885,2885,0
|
|
20240308,173000,373246630,2885,2885,2885,2885,0
|
|
20240308,172900,373246630,2885,2885,2885,2885,0
|
|
20240308,172800,373246630,2885,2885,2885,2885,0
|
|
20240308,172700,373246630,2885,2885,2885,2885,0
|
|
20240308,172600,373246630,2885,2885,2885,2885,0
|
|
20240308,172500,373246630,2885,2885,2885,2885,0
|
|
20240308,172400,373246630,2885,2885,2885,2885,0
|
|
20240308,172300,373246630,2885,2885,2885,2885,0
|
|
20240308,172200,373246630,2885,2885,2885,2885,0
|
|
20240308,172100,373246630,2885,2885,2885,2885,0
|
|
20240308,172000,373246630,2885,2885,2885,2885,0
|
|
20240308,171900,373246630,2885,2885,2885,2885,0
|
|
20240308,171800,373246630,2885,2885,2885,2885,0
|
|
20240308,171700,373246630,2885,2885,2885,2885,0
|
|
20240308,171600,373246630,2885,2885,2885,2885,0
|
|
20240308,171500,373246630,2885,2885,2885,2885,0
|
|
20240308,171400,373246630,2885,2885,2885,2885,0
|
|
20240308,171300,373246630,2885,2885,2885,2885,0
|
|
20240308,171200,373246630,2885,2885,2885,2885,0
|
|
20240308,171100,373246630,2885,2885,2885,2885,0
|
|
20240308,171000,373246630,2885,2885,2885,2885,3721
|
|
20240308,170900,373246630,2885,2885,2885,2885,0
|
|
20240308,170800,373246630,2885,2885,2885,2885,0
|
|
20240308,170700,373246630,2885,2885,2885,2885,0
|
|
20240308,170600,373246630,2885,2885,2885,2885,0
|
|
20240308,170500,373246630,2885,2885,2885,2885,0
|
|
20240308,170400,373246630,2885,2885,2885,2885,0
|
|
20240308,170300,373246630,2885,2885,2885,2885,0
|
|
20240308,170200,373246630,2885,2885,2885,2885,0
|
|
20240308,170100,373246630,2885,2885,2885,2885,0
|
|
20240308,170000,373246630,2885,2885,2885,2885,0
|
|
20240308,165900,373246630,2885,2885,2885,2885,0
|
|
20240308,165800,373246630,2885,2885,2885,2885,0
|
|
20240308,165700,373246630,2885,2885,2885,2885,0
|
|
20240308,165600,373246630,2885,2885,2885,2885,0
|
|
20240308,165500,373246630,2885,2885,2885,2885,0
|
|
20240308,165400,373246630,2885,2885,2885,2885,0
|
|
20240308,165300,373246630,2885,2885,2885,2885,0
|
|
20240308,165200,373246630,2885,2885,2885,2885,0
|
|
20240308,165100,373246630,2885,2885,2885,2885,0
|
|
20240308,165000,373246630,2885,2885,2885,2885,0
|
|
20240308,164900,373246630,2885,2885,2885,2885,0
|
|
20240308,164800,373246630,2885,2885,2885,2885,0
|
|
20240308,164700,373246630,2885,2885,2885,2885,0
|
|
20240308,164600,373246630,2885,2885,2885,2885,0
|
|
20240308,164500,373246630,2885,2885,2885,2885,0
|
|
20240308,164400,373246630,2885,2885,2885,2885,0
|
|
20240308,164300,373246630,2885,2885,2885,2885,0
|
|
20240308,164200,373246630,2885,2885,2885,2885,0
|
|
20240308,164100,373246630,2885,2885,2885,2885,0
|
|
20240308,164000,373246630,2885,2885,2885,2885,3721
|
|
20240308,163900,373246630,2885,2885,2885,2885,0
|
|
20240308,163800,373246630,2885,2885,2885,2885,0
|
|
20240308,163700,373246630,2885,2885,2885,2885,0
|
|
20240308,163600,373246630,2885,2885,2885,2885,0
|
|
20240308,163500,373246630,2885,2885,2885,2885,0
|
|
20240308,163400,373246630,2885,2885,2885,2885,0
|
|
20240308,163300,373246630,2885,2885,2885,2885,0
|
|
20240308,163200,373246630,2885,2885,2885,2885,0
|
|
20240308,163100,373246630,2885,2885,2885,2885,0
|
|
20240308,163000,373246630,2885,2885,2885,2885,0
|
|
20240308,162900,373246630,2885,2885,2885,2885,0
|
|
20240308,162800,373246630,2885,2885,2885,2885,0
|
|
20240308,162700,373246630,2885,2885,2885,2885,0
|
|
20240308,162600,373246630,2885,2885,2885,2885,0
|
|
20240308,162500,373246630,2885,2885,2885,2885,0
|
|
20240308,162400,373246630,2885,2885,2885,2885,0
|
|
20240308,162300,373246630,2885,2885,2885,2885,0
|
|
20240308,162200,373246630,2885,2885,2885,2885,0
|
|
20240308,162100,373246630,2885,2885,2885,2885,0
|
|
20240308,162000,373246630,2885,2885,2885,2885,0
|
|
20240308,161900,373246630,2885,2885,2885,2885,0
|
|
20240308,161800,373246630,2885,2885,2885,2885,0
|
|
20240308,161700,373246630,2885,2885,2885,2885,0
|
|
20240308,161600,373246630,2885,2885,2885,2885,0
|
|
20240308,161500,373246630,2885,2885,2885,2885,0
|
|
20240308,161400,373246630,2885,2885,2885,2885,0
|
|
20240308,161300,373246630,2885,2885,2885,2885,0
|
|
20240308,161200,373246630,2885,2885,2885,2885,0
|
|
20240308,161100,373246630,2885,2885,2885,2885,0
|
|
20240308,161000,373246630,2885,2885,2885,2885,3721
|
|
20240308,160900,373246630,2885,2885,2885,2885,0
|
|
20240308,160800,373246630,2885,2885,2885,2885,0
|
|
20240308,160700,373246630,2885,2885,2885,2885,0
|
|
20240308,160600,373246630,2885,2885,2885,2885,0
|
|
20240308,160500,373246630,2885,2885,2885,2885,0
|
|
20240308,160400,373246630,2885,2885,2885,2885,0
|
|
20240308,160300,373246630,2885,2885,2885,2885,0
|
|
20240308,160200,373246630,2885,2885,2885,2885,0
|
|
20240308,160100,373246630,2885,2885,2885,2885,0
|
|
20240308,160000,373246630,2885,2885,2885,2885,0
|
|
20240308,155900,373246630,2885,2885,2885,2885,0
|
|
20240308,155800,373246630,2885,2885,2885,2885,0
|
|
20240308,155700,373246630,2885,2885,2885,2885,0
|
|
20240308,155600,373246630,2885,2885,2885,2885,0
|
|
20240308,155500,373246630,2885,2885,2885,2885,0
|
|
20240308,155400,373246630,2885,2885,2885,2885,0
|
|
20240308,155300,373246630,2885,2885,2885,2885,0
|
|
20240308,155200,373246630,2885,2885,2885,2885,0
|
|
20240308,155100,373246630,2885,2885,2885,2885,0
|
|
20240308,155000,373246630,2885,2885,2885,2885,0
|
|
20240308,154900,373246630,2885,2885,2885,2885,0
|
|
20240308,154800,373246630,2885,2885,2885,2885,0
|
|
20240308,154700,373246630,2885,2885,2885,2885,0
|
|
20240308,154600,373246630,2885,2885,2885,2885,0
|
|
20240308,154500,373246630,2885,2885,2885,2885,0
|
|
20240308,154400,373246630,2885,2885,2885,2885,0
|
|
20240308,154300,373246630,2885,2885,2885,2885,0
|
|
20240308,154200,373246630,2885,2885,2885,2885,0
|
|
20240308,154100,373246630,2885,2885,2885,2885,0
|
|
20240308,154000,373246630,2885,2885,2885,2885,3721
|
|
20240308,153900,373246630,2885,2885,2885,2885,0
|
|
20240308,153800,373246630,2885,2885,2885,2885,0
|
|
20240308,153700,373246630,2885,2885,2885,2885,0
|
|
20240308,153600,373246630,2885,2885,2885,2885,0
|
|
20240308,153500,373246630,2885,2885,2885,2885,0
|
|
20240308,153400,373246630,2885,2885,2885,2885,0
|
|
20240308,153300,373246630,2885,2885,2885,2885,0
|
|
20240308,153200,373246630,2885,2885,2885,2885,0
|
|
20240308,153100,373246630,2885,2885,2885,2885,0
|
|
20240308,153000,373246630,2885,2885,2885,2885,3721
|
|
20240308,152900,362511545,2895,2895,2895,2895,0
|
|
20240308,152800,362511545,2895,2895,2895,2895,0
|
|
20240308,152700,362511545,2895,2895,2895,2895,0
|
|
20240308,152600,362511545,2895,2895,2895,2895,0
|
|
20240308,152500,362511545,2895,2895,2895,2895,0
|
|
20240308,152400,362511545,2895,2895,2895,2895,0
|
|
20240308,152300,362511545,2895,2895,2895,2895,0
|
|
20240308,152200,362511545,2895,2895,2895,2895,0
|
|
20240308,152100,362511545,2895,2895,2895,2895,0
|
|
20240308,152000,362511545,2895,2895,2895,2895,0
|
|
20240308,151900,362511545,2895,2895,2895,2895,46
|
|
20240308,151800,362378375,2885,2895,2895,2885,104
|
|
20240308,151700,362077305,2895,2895,2895,2885,4
|
|
20240308,151600,362065735,2895,2895,2895,2895,11
|
|
20240308,151500,362033890,2885,2890,2895,2885,3531
|
|
20240308,151400,351844255,2890,2885,2890,2885,1074
|
|
20240308,151300,348741295,2885,2885,2885,2885,0
|
|
20240308,151200,348741295,2885,2885,2885,2885,1
|
|
20240308,151100,348738410,2885,2885,2885,2885,0
|
|
20240308,151000,348738410,2885,2885,2885,2885,105
|
|
20240308,150900,348435485,2885,2885,2885,2885,0
|
|
20240308,150800,348435485,2885,2885,2885,2885,5
|
|
20240308,150700,348421060,2885,2885,2885,2885,178
|
|
20240308,150600,347907530,2885,2885,2885,2885,5
|
|
20240308,150500,347893105,2885,2885,2885,2885,5
|
|
20240308,150400,347878680,2885,2885,2885,2885,100
|
|
20240308,150300,347590180,2885,2885,2885,2885,6
|
|
20240308,150200,347572870,2885,2885,2885,2885,5
|
|
20240308,150100,347558445,2885,2885,2885,2885,5
|
|
20240308,150000,347544020,2885,2885,2885,2885,7
|
|
20240308,145900,347523825,2885,2885,2885,2885,119
|
|
20240308,145800,347180510,2885,2880,2885,2880,6
|
|
20240308,145700,347163205,2885,2885,2885,2885,5
|
|
20240308,145600,347148780,2880,2885,2885,2880,523
|
|
20240308,145500,345642515,2890,2890,2890,2890,0
|
|
20240308,145400,345642515,2890,2890,2890,2890,5
|
|
20240308,145300,345628065,2890,2890,2890,2890,5
|
|
20240308,145200,345613615,2890,2890,2890,2890,5
|
|
20240308,145100,345599165,2885,2890,2890,2885,163
|
|
20240308,145000,345128880,2890,2890,2890,2890,0
|
|
20240308,144900,345128880,2890,2880,2890,2880,1005
|
|
20240308,144800,342234430,2885,2880,2890,2880,548
|
|
20240308,144700,340655925,2890,2880,2890,2880,627
|
|
20240308,144600,338850115,2880,2885,2890,2880,6491
|
|
20240308,144500,320155965,2890,2890,2890,2890,0
|
|
20240308,144400,320155965,2890,2890,2890,2890,5
|
|
20240308,144300,320141515,2885,2885,2885,2885,56
|
|
20240308,144200,319979955,2885,2885,2885,2885,5
|
|
20240308,144100,319965530,2885,2885,2885,2885,0
|
|
20240308,144000,319965530,2885,2885,2885,2885,105
|
|
20240308,143900,319662605,2885,2885,2885,2885,295
|
|
20240308,143800,318811530,2885,2885,2885,2885,5
|
|
20240308,143700,318797105,2885,2885,2885,2885,6
|
|
20240308,143600,318779795,2885,2885,2885,2885,100
|
|
20240308,143500,318491295,2885,2885,2885,2870,7
|
|
20240308,143400,318471115,2885,2885,2885,2885,5
|
|
20240308,143300,318456690,2885,2885,2885,2885,5
|
|
20240308,143200,318442265,2885,2885,2885,2885,5
|
|
20240308,143100,318427840,2885,2885,2885,2885,400
|
|
20240308,143000,317273840,2885,2880,2885,2880,85
|
|
20240308,142900,317028715,2880,2870,2885,2870,35
|
|
20240308,142800,316928040,2870,2880,2880,2870,490
|
|
20240308,142700,315521690,2870,2870,2870,2870,32
|
|
20240308,142600,315429850,2870,2870,2870,2870,300
|
|
20240308,142500,314568850,2870,2870,2870,2870,70
|
|
20240308,142400,314367950,2870,2870,2870,2870,5
|
|
20240308,142300,314353600,2870,2870,2870,2870,61
|
|
20240308,142200,314178530,2870,2870,2870,2870,0
|
|
20240308,142100,314178530,2870,2870,2870,2870,5
|
|
20240308,142000,314164180,2870,2865,2870,2865,5
|
|
20240308,141900,314149840,2870,2865,2870,2865,10
|
|
20240308,141800,314121165,2865,2865,2865,2860,56
|
|
20240308,141700,313960730,2860,2860,2860,2860,30
|
|
20240308,141600,313874930,2865,2860,2865,2860,657
|
|
20240308,141500,311994635,2865,2865,2865,2865,30
|
|
20240308,141400,311908685,2865,2865,2865,2865,5
|
|
20240308,141300,311894360,2865,2865,2865,2865,5
|
|
20240308,141200,311880035,2860,2860,2860,2860,0
|
|
20240308,141100,311880035,2860,2860,2860,2860,45
|
|
20240308,141000,311751335,2865,2865,2865,2865,5
|
|
20240308,140900,311737010,2865,2865,2865,2865,1750
|
|
20240308,140800,306723260,2860,2860,2860,2860,220
|
|
20240308,140700,306094060,2860,2855,2860,2855,296
|
|
20240308,140600,305248975,2855,2855,2855,2855,5
|
|
20240308,140500,305234700,2850,2850,2850,2850,306
|
|
20240308,140400,304362600,2850,2845,2850,2845,510
|
|
20240308,140300,302911430,2835,2870,2870,2835,2145
|
|
20240308,140200,296784750,2885,2885,2885,2885,5
|
|
20240308,140100,296770325,2890,2885,2890,2885,1005
|
|
20240308,140000,293870875,2875,2890,2890,2830,29070
|
|
20240308,135900,211007665,2890,2890,2890,2890,70
|
|
20240308,135800,210805365,2890,2890,2890,2890,24
|
|
20240308,135700,210736005,2890,2890,2890,2890,29
|
|
20240308,135600,210652195,2890,2890,2890,2890,5
|
|
20240308,135500,210637745,2885,2890,2890,2885,512
|
|
20240308,135400,209160565,2890,2890,2890,2890,5
|
|
20240308,135300,209146115,2885,2885,2885,2885,1434
|
|
20240308,135200,205009025,2885,2885,2885,2885,5
|
|
20240308,135100,204994600,2885,2885,2885,2885,5
|
|
20240308,135000,204980175,2885,2885,2885,2885,5
|
|
20240308,134900,204965750,2885,2885,2885,2885,5
|
|
20240308,134800,204951325,2885,2885,2885,2885,0
|
|
20240308,134700,204951325,2885,2885,2885,2885,5
|
|
20240308,134600,204936900,2885,2885,2885,2885,5
|
|
20240308,134500,204922475,2885,2885,2885,2885,5
|
|
20240308,134400,204908050,2885,2885,2885,2885,10
|
|
20240308,134300,204879200,2885,2885,2885,2860,14
|
|
20240308,134200,204838835,2885,2885,2885,2885,5
|
|
20240308,134100,204824410,2885,2865,2885,2860,1602
|
|
20240308,134000,200237215,2890,2890,2890,2890,9
|
|
20240308,133900,200211205,2865,2885,2890,2865,2950
|
|
20240308,133800,191735755,2885,2885,2885,2885,105
|
|
20240308,133700,191432830,2885,2885,2885,2885,5
|
|
20240308,133600,191418405,2885,2885,2885,2885,5
|
|
20240308,133500,191403980,2885,2885,2885,2885,5
|
|
20240308,133400,191389555,2885,2885,2885,2885,0
|
|
20240308,133300,191389555,2885,2885,2885,2885,5
|
|
20240308,133200,191375130,2885,2885,2885,2885,5
|
|
20240308,133100,191360705,2890,2890,2890,2890,23
|
|
20240308,133000,191294235,2890,2890,2890,2890,5
|
|
20240308,132900,191279785,2885,2885,2885,2885,328
|
|
20240308,132800,190333505,2895,2895,2895,2895,5
|
|
20240308,132700,190319030,2895,2895,2895,2895,5
|
|
20240308,132600,190304555,2895,2895,2895,2895,5
|
|
20240308,132500,190290080,2895,2895,2895,2895,0
|
|
20240308,132400,190290080,2895,2895,2895,2895,5
|
|
20240308,132300,190275605,2900,2900,2900,2900,5
|
|
20240308,132200,190261105,2900,2900,2900,2900,5
|
|
20240308,132100,190246605,2885,2900,2900,2885,60
|
|
20240308,132000,190073430,2900,2900,2900,2900,0
|
|
20240308,131900,190073430,2900,2895,2900,2895,500
|
|
20240308,131800,188625905,2895,2895,2895,2895,5
|
|
20240308,131700,188611430,2900,2900,2900,2900,5
|
|
20240308,131600,188596930,2885,2900,2900,2885,7
|
|
20240308,131500,188576645,2895,2895,2895,2895,191
|
|
20240308,131400,188023700,2895,2895,2895,2895,5
|
|
20240308,131300,188009225,2895,2895,2895,2895,5
|
|
20240308,131200,187994750,2900,2900,2900,2900,5
|
|
20240308,131100,187980250,2900,2900,2900,2900,8
|
|
20240308,131000,187957050,2900,2900,2900,2900,0
|
|
20240308,130900,187957050,2900,2900,2900,2900,1942
|
|
20240308,130800,182325250,2900,2895,2900,2895,238
|
|
20240308,130700,181636220,2895,2895,2895,2895,5
|
|
20240308,130600,181621745,2895,2895,2895,2895,5
|
|
20240308,130500,181607270,2895,2895,2895,2895,0
|
|
20240308,130400,181607270,2895,2895,2895,2895,5
|
|
20240308,130300,181592795,2895,2895,2895,2895,5
|
|
20240308,130200,181578320,2895,2895,2895,2895,5
|
|
20240308,130100,181563845,2895,2895,2895,2895,0
|
|
20240308,130000,181563845,2895,2895,2895,2895,5
|
|
20240308,125900,181549370,2895,2895,2895,2895,5
|
|
20240308,125800,181534895,2895,2895,2895,2895,16
|
|
20240308,125700,181488575,2895,2895,2895,2895,5
|
|
20240308,125600,181474100,2880,2885,2885,2880,500
|
|
20240308,125500,180033245,2895,2895,2895,2895,5
|
|
20240308,125400,180018770,2895,2895,2895,2895,7
|
|
20240308,125300,179998505,2895,2895,2895,2895,5
|
|
20240308,125200,179984030,2895,2895,2895,2895,5
|
|
20240308,125100,179969555,2895,2895,2895,2895,0
|
|
20240308,125000,179969555,2895,2895,2895,2895,5
|
|
20240308,124900,179955080,2895,2895,2895,2895,5
|
|
20240308,124800,179940605,2895,2895,2895,2895,5
|
|
20240308,124700,179926130,2895,2895,2895,2895,5
|
|
20240308,124600,179911655,2895,2895,2895,2895,0
|
|
20240308,124500,179911655,2895,2895,2895,2895,5
|
|
20240308,124400,179897180,2895,2895,2895,2895,5
|
|
20240308,124300,179882705,2895,2895,2895,2895,5
|
|
20240308,124200,179868230,2880,2895,2895,2880,2
|
|
20240308,124100,179862455,2895,2895,2895,2895,158
|
|
20240308,124000,179405045,2900,2900,2900,2900,10
|
|
20240308,123900,179376045,2900,2900,2900,2900,5
|
|
20240308,123800,179361545,2900,2900,2900,2900,349
|
|
20240308,123700,178349445,2900,2900,2900,2900,0
|
|
20240308,123600,178349445,2900,2900,2900,2880,7
|
|
20240308,123500,178329165,2900,2900,2900,2900,5
|
|
20240308,123400,178314665,2885,2905,2905,2885,355
|
|
20240308,123300,177289150,2905,2905,2905,2905,5
|
|
20240308,123200,177274625,2905,2905,2905,2905,0
|
|
20240308,123100,177274625,2905,2905,2905,2905,5
|
|
20240308,123000,177260100,2905,2905,2905,2905,5
|
|
20240308,122900,177245575,2905,2905,2905,2905,5
|
|
20240308,122800,177231050,2905,2905,2905,2905,5
|
|
20240308,122700,177216525,2905,2905,2905,2905,0
|
|
20240308,122600,177216525,2905,2905,2905,2905,5
|
|
20240308,122500,177202000,2905,2905,2905,2905,5
|
|
20240308,122400,177187475,2905,2905,2905,2905,5
|
|
20240308,122300,177172950,2905,2905,2905,2905,0
|
|
20240308,122200,177172950,2905,2905,2905,2905,5
|
|
20240308,122100,177158425,2905,2900,2905,2900,405
|
|
20240308,122000,175983900,2905,2905,2905,2905,5
|
|
20240308,121900,175969375,2900,2900,2900,2900,23
|
|
20240308,121800,175902675,2900,2900,2900,2900,33
|
|
20240308,121700,175806975,2900,2900,2900,2900,199
|
|
20240308,121600,175229875,2900,2900,2900,2890,226
|
|
20240308,121500,174576285,2905,2905,2905,2905,5
|
|
20240308,121400,174561760,2905,2900,2905,2900,5
|
|
20240308,121300,174547255,2900,2900,2900,2900,0
|
|
20240308,121200,174547255,2900,2900,2900,2900,9
|
|
20240308,121100,174521155,2900,2905,2905,2900,6
|
|
20240308,121000,174503730,2905,2905,2905,2905,5
|
|
20240308,120900,174489205,2890,2905,2905,2890,7
|
|
20240308,120800,174468885,2905,2905,2905,2905,0
|
|
20240308,120700,174468885,2905,2905,2905,2905,5
|
|
20240308,120600,174454360,2905,2905,2905,2900,56
|
|
20240308,120500,174291930,2905,2905,2905,2905,5
|
|
20240308,120400,174277405,2905,2905,2905,2905,0
|
|
20240308,120300,174277405,2905,2905,2905,2905,5
|
|
20240308,120200,174262880,2905,2905,2905,2905,5
|
|
20240308,120100,174248355,2905,2905,2905,2905,5
|
|
20240308,120000,174233830,2905,2900,2905,2900,255
|
|
20240308,115900,173493555,2900,2900,2900,2900,0
|
|
20240308,115800,173493555,2900,2900,2900,2900,5
|
|
20240308,115700,173479055,2900,2900,2900,2900,5
|
|
20240308,115600,173464555,2890,2890,2890,2890,5
|
|
20240308,115500,173450105,2890,2890,2890,2890,5
|
|
20240308,115400,173435655,2890,2890,2890,2890,0
|
|
20240308,115300,173435655,2890,2890,2890,2890,6
|
|
20240308,115200,173418315,2890,2890,2890,2890,5
|
|
20240308,115100,173403865,2890,2890,2890,2890,5
|
|
20240308,115000,173389415,2890,2890,2890,2890,5
|
|
20240308,114900,173374965,2890,2890,2890,2890,0
|
|
20240308,114800,173374965,2890,2890,2890,2890,5
|
|
20240308,114700,173360515,2890,2890,2890,2890,5
|
|
20240308,114600,173346065,2890,2890,2890,2890,5
|
|
20240308,114500,173331615,2890,2890,2890,2890,0
|
|
20240308,114400,173331615,2890,2890,2890,2890,5
|
|
20240308,114300,173317165,2890,2890,2890,2890,5
|
|
20240308,114200,173302715,2890,2890,2890,2890,5
|
|
20240308,114100,173288265,2890,2880,2890,2880,6
|
|
20240308,114000,173270935,2890,2890,2890,2890,1
|
|
20240308,113900,173268045,2890,2890,2890,2890,5
|
|
20240308,113800,173253595,2890,2890,2890,2890,5
|
|
20240308,113700,173239145,2890,2890,2890,2890,10
|
|
20240308,113600,173210245,2890,2890,2890,2890,5
|
|
20240308,113500,173195795,2890,2890,2890,2890,0
|
|
20240308,113400,173195795,2890,2885,2890,2875,805
|
|
20240308,113300,170875280,2890,2890,2890,2890,5
|
|
20240308,113200,170860830,2890,2890,2890,2890,5
|
|
20240308,113100,170846380,2885,2890,2890,2885,8
|
|
20240308,113000,170823275,2890,2890,2890,2890,5
|
|
20240308,112900,170808825,2890,2890,2890,2890,5
|
|
20240308,112800,170794375,2890,2890,2890,2890,5
|
|
20240308,112700,170779925,2890,2890,2890,2890,5
|
|
20240308,112600,170765475,2890,2890,2890,2890,31
|
|
20240308,112500,170675885,2890,2890,2890,2890,5
|
|
20240308,112400,170661435,2890,2890,2890,2890,5
|
|
20240308,112300,170646985,2890,2890,2890,2890,5
|
|
20240308,112200,170632535,2890,2890,2890,2890,5
|
|
20240308,112100,170618085,2885,2885,2885,2885,1
|
|
20240308,112000,170615200,2890,2890,2890,2890,5
|
|
20240308,111900,170600750,2890,2890,2890,2890,1822
|
|
20240308,111800,165335170,2900,2900,2900,2900,29
|
|
20240308,111700,165251070,2900,2900,2900,2900,5
|
|
20240308,111600,165236570,2900,2900,2900,2900,0
|
|
20240308,111500,165236570,2900,2900,2900,2900,5
|
|
20240308,111400,165222070,2900,2900,2900,2900,5
|
|
20240308,111300,165207570,2900,2900,2900,2900,5
|
|
20240308,111200,165193070,2900,2900,2900,2900,103
|
|
20240308,111100,164894370,2900,2900,2900,2900,0
|
|
20240308,111000,164894370,2900,2900,2900,2900,5
|
|
20240308,110900,164879870,2900,2900,2900,2900,5
|
|
20240308,110800,164865370,2900,2900,2900,2900,106
|
|
20240308,110700,164557970,2900,2900,2900,2900,0
|
|
20240308,110600,164557970,2900,2900,2900,2900,105
|
|
20240308,110500,164253470,2900,2900,2900,2900,5
|
|
20240308,110400,164238970,2900,2900,2900,2900,5
|
|
20240308,110300,164224470,2900,2900,2900,2900,5
|
|
20240308,110200,164209970,2900,2900,2900,2900,1
|
|
20240308,110100,164207070,2900,2900,2900,2900,5
|
|
20240308,110000,164192570,2900,2900,2900,2900,5
|
|
20240308,105900,164178070,2895,2900,2900,2895,55
|
|
20240308,105800,164018820,2900,2910,2910,2900,236
|
|
20240308,105700,163332215,2905,2905,2905,2905,0
|
|
20240308,105600,163332215,2905,2905,2905,2905,1
|
|
20240308,105500,163329310,2900,2900,2900,2900,0
|
|
20240308,105400,163329310,2900,2900,2900,2900,0
|
|
20240308,105300,163329310,2900,2905,2905,2900,26
|
|
20240308,105200,163253795,2895,2895,2895,2895,0
|
|
20240308,105100,163253795,2895,2895,2895,2895,0
|
|
20240308,105000,163253795,2895,2895,2895,2895,0
|
|
20240308,104900,163253795,2895,2895,2895,2895,0
|
|
20240308,104800,163253795,2895,2895,2895,2895,0
|
|
20240308,104700,163253795,2895,2895,2895,2895,9
|
|
20240308,104600,163227740,2895,2895,2895,2895,0
|
|
20240308,104500,163227740,2895,2895,2895,2895,7
|
|
20240308,104400,163207475,2895,2895,2895,2895,0
|
|
20240308,104300,163207475,2895,2895,2895,2895,0
|
|
20240308,104200,163207475,2895,2895,2895,2895,0
|
|
20240308,104100,163207475,2895,2895,2895,2895,0
|
|
20240308,104000,163207475,2895,2895,2895,2895,1
|
|
20240308,103900,163204580,2895,2895,2895,2895,0
|
|
20240308,103800,163204580,2895,2895,2895,2895,0
|
|
20240308,103700,163204580,2895,2895,2895,2895,0
|
|
20240308,103600,163204580,2895,2895,2895,2895,1
|
|
20240308,103500,163201685,2890,2890,2890,2890,0
|
|
20240308,103400,163201685,2890,2890,2890,2890,0
|
|
20240308,103300,163201685,2890,2890,2890,2890,0
|
|
20240308,103200,163201685,2890,2890,2890,2890,3681
|
|
20240308,103100,152563595,2900,2900,2900,2900,0
|
|
20240308,103000,152563595,2900,2905,2905,2900,235
|
|
20240308,102900,151881170,2905,2905,2905,2905,859
|
|
20240308,102800,149385775,2905,2900,2905,2900,177
|
|
20240308,102700,148871770,2900,2890,2900,2890,2032
|
|
20240308,102600,142982610,2890,2885,2890,2880,792
|
|
20240308,102500,140694445,2885,2880,2885,2880,962
|
|
20240308,102400,137919090,2885,2885,2885,2885,0
|
|
20240308,102300,137919090,2885,2885,2885,2885,100
|
|
20240308,102200,137630590,2885,2885,2885,2885,1
|
|
20240308,102100,137627705,2875,2875,2875,2875,0
|
|
20240308,102000,137627705,2875,2875,2875,2875,0
|
|
20240308,101900,137627705,2875,2875,2875,2875,0
|
|
20240308,101800,137627705,2875,2875,2875,2875,0
|
|
20240308,101700,137627705,2875,2875,2875,2875,0
|
|
20240308,101600,137627705,2875,2875,2875,2875,103
|
|
20240308,101500,137331580,2875,2875,2875,2875,0
|
|
20240308,101400,137331580,2875,2875,2875,2875,0
|
|
20240308,101300,137331580,2875,2875,2875,2875,0
|
|
20240308,101200,137331580,2875,2875,2875,2875,0
|
|
20240308,101100,137331580,2875,2875,2875,2875,0
|
|
20240308,101000,137331580,2875,2875,2875,2875,0
|
|
20240308,100900,137331580,2875,2875,2875,2875,0
|
|
20240308,100800,137331580,2875,2875,2875,2875,0
|
|
20240308,100700,137331580,2875,2875,2875,2875,0
|
|
20240308,100600,137331580,2875,2875,2875,2875,0
|
|
20240308,100500,137331580,2875,2875,2875,2875,0
|
|
20240308,100400,137331580,2875,2875,2875,2875,0
|
|
20240308,100300,137331580,2875,2875,2875,2875,948
|
|
20240308,100200,134606080,2875,2860,2880,2860,1553
|
|
20240308,100100,130133720,2880,2880,2880,2880,1
|
|
20240308,100000,130130840,2880,2880,2880,2880,1
|
|
20240308,095900,130127960,2865,2885,2890,2865,1913
|
|
20240308,095800,124643055,2890,2885,2890,2885,69
|
|
20240308,095700,124443650,2880,2880,2880,2880,1
|
|
20240308,095600,124440770,2885,2885,2885,2885,30
|
|
20240308,095500,124354220,2890,2890,2890,2890,0
|
|
20240308,095400,124354220,2890,2890,2890,2890,0
|
|
20240308,095300,124354220,2890,2890,2890,2890,0
|
|
20240308,095200,124354220,2890,2890,2890,2890,173
|
|
20240308,095100,123854250,2895,2895,2895,2895,0
|
|
20240308,095000,123854250,2895,2895,2895,2895,131
|
|
20240308,094900,123475005,2900,2890,2900,2890,314
|
|
20240308,094800,122565090,2890,2880,2890,2880,160
|
|
20240308,094700,122104025,2890,2890,2890,2890,600
|
|
20240308,094600,120370025,2870,2870,2870,2870,137
|
|
20240308,094500,119976835,2870,2890,2890,2870,2
|
|
20240308,094400,119971075,2895,2895,2895,2895,70
|
|
20240308,094300,119768425,2895,2895,2895,2895,1
|
|
20240308,094200,119765530,2870,2865,2870,2865,443
|
|
20240308,094100,118494540,2865,2865,2865,2865,5
|
|
20240308,094000,118480215,2865,2865,2865,2865,12
|
|
20240308,093900,118445835,2865,2860,2865,2860,978
|
|
20240308,093800,115648715,2860,2855,2860,2855,411
|
|
20240308,093700,114475155,2840,2840,2840,2840,0
|
|
20240308,093600,114475155,2840,2840,2840,2840,100
|
|
20240308,093500,114191155,2840,2850,2850,2840,100
|
|
20240308,093400,113906435,2850,2840,2850,2835,249
|
|
20240308,093300,113199935,2850,2855,2855,2845,85
|
|
20240308,093200,112957560,2855,2830,2855,2830,1106
|
|
20240308,093100,109822380,2830,2830,2830,2830,96
|
|
20240308,093000,109550700,2830,2860,2865,2825,12931
|
|
20240308,092900,72801660,2860,2875,2875,2860,3214
|
|
20240308,092800,63599485,2875,2875,2875,2875,0
|
|
20240308,092700,63599485,2875,2875,2875,2875,8
|
|
20240308,092600,63576485,2865,2875,2875,2860,4092
|
|
20240308,092500,51847135,2875,2890,2895,2875,3507
|
|
20240308,092400,41747860,2910,2905,2910,2905,430
|
|
20240308,092300,40498700,2905,2905,2905,2890,3502
|
|
20240308,092200,30376355,2895,2905,2905,2895,87
|
|
20240308,092100,30123640,2905,2900,2905,2900,1099
|
|
20240308,092000,26934040,2900,2910,2910,2900,1228
|
|
20240308,091900,23367840,2910,2910,2910,2910,0
|
|
20240308,091800,23367840,2910,2910,2910,2910,0
|
|
20240308,091700,23367840,2910,2910,2910,2910,0
|
|
20240308,091600,23367840,2910,2910,2910,2910,0
|
|
20240308,091500,23367840,2910,2895,2910,2895,762
|
|
20240308,091400,21161835,2895,2900,2910,2895,23
|
|
20240308,091300,21095130,2905,2895,2905,2895,625
|
|
20240308,091200,19282645,2895,2890,2900,2890,177
|
|
20240308,091100,18770950,2895,2905,2905,2895,620
|
|
20240308,091000,16974305,2915,2905,2915,2905,121
|
|
20240308,090900,16622790,2895,2910,2910,2895,2200
|
|
20240308,090800,10242815,2915,2915,2915,2915,75
|
|
20240308,090700,10024190,2930,2920,2930,2915,1277
|
|
20240308,090600,6299360,2930,2930,2930,2930,0
|
|
20240308,090500,6299360,2930,2930,2930,2930,50
|
|
20240308,090400,6152860,2930,2930,2930,2925,35
|
|
20240308,090300,6050320,2920,2925,2925,2920,31
|
|
20240308,090200,5959775,2930,2930,2930,2930,55
|
|
20240308,090100,5798625,2930,2960,2960,2930,202
|
|
20240308,090000,5206735,2960,2935,2960,2930,1774
|